stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,190600,214494676,1026,1026,1026,1026,1040
20230719,190500,214494676,1026,1026,1026,1026,0
20230719,190400,214494676,1026,1026,1026,1026,0
20230719,190300,214494676,1026,1026,1026,1026,0
20230719,190200,214494676,1026,1026,1026,1026,0
20230719,190100,214494676,1026,1026,1026,1026,0
20230719,190000,214494676,1026,1026,1026,1026,0
20230719,185900,214494676,1026,1026,1026,1026,0
20230719,185800,214494676,1026,1026,1026,1026,0
20230719,185700,214494676,1026,1026,1026,1026,0
20230719,185600,214494676,1026,1026,1026,1026,0
20230719,185500,214494676,1026,1026,1026,1026,0
20230719,185400,214494676,1026,1026,1026,1026,0
20230719,185300,214494676,1026,1026,1026,1026,0
20230719,185200,214494676,1026,1026,1026,1026,0
20230719,185100,214494676,1026,1026,1026,1026,0
20230719,185000,214494676,1026,1026,1026,1026,0
20230719,184900,214494676,1026,1026,1026,1026,0
20230719,184800,214494676,1026,1026,1026,1026,0
20230719,184700,214494676,1026,1026,1026,1026,0
20230719,184600,214494676,1026,1026,1026,1026,0
20230719,184500,214494676,1026,1026,1026,1026,0
20230719,184400,214494676,1026,1026,1026,1026,0
20230719,184300,214494676,1026,1026,1026,1026,0
20230719,184200,214494676,1026,1026,1026,1026,0
20230719,184100,214494676,1026,1026,1026,1026,0
20230719,184000,214494676,1026,1026,1026,1026,0
20230719,183900,214494676,1026,1026,1026,1026,0
20230719,183800,214494676,1026,1026,1026,1026,0
20230719,183700,214494676,1026,1026,1026,1026,0
20230719,183600,214494676,1026,1026,1026,1026,1040
20230719,183500,214494676,1026,1026,1026,1026,0
20230719,183400,214494676,1026,1026,1026,1026,0
20230719,183300,214494676,1026,1026,1026,1026,0
20230719,183200,214494676,1026,1026,1026,1026,0
20230719,183100,214494676,1026,1026,1026,1026,0
20230719,183000,214494676,1026,1026,1026,1026,0
20230719,182900,214494676,1026,1026,1026,1026,0
20230719,182800,214494676,1026,1026,1026,1026,0
20230719,182700,214494676,1026,1026,1026,1026,0
20230719,182600,214494676,1026,1026,1026,1026,0
20230719,182500,214494676,1026,1026,1026,1026,0
20230719,182400,214494676,1026,1026,1026,1026,0
20230719,182300,214494676,1026,1026,1026,1026,0
20230719,182200,214494676,1026,1026,1026,1026,0
20230719,182100,214494676,1026,1026,1026,1026,0
20230719,182000,214494676,1026,1026,1026,1026,0
20230719,181900,214494676,1026,1026,1026,1026,0
20230719,181800,214494676,1026,1026,1026,1026,0
20230719,181700,214494676,1026,1026,1026,1026,0
20230719,181600,214494676,1026,1026,1026,1026,0
20230719,181500,214494676,1026,1026,1026,1026,0
20230719,181400,214494676,1026,1026,1026,1026,0
20230719,181300,214494676,1026,1026,1026,1026,0
20230719,181200,214494676,1026,1026,1026,1026,0
20230719,181100,214494676,1026,1026,1026,1026,0
20230719,181000,214494676,1026,1026,1026,1026,0
20230719,180900,214494676,1026,1026,1026,1026,0
20230719,180800,214494676,1026,1026,1026,1026,0
20230719,180700,214494676,1026,1026,1026,1026,0
20230719,180600,214494676,1026,1026,1026,1026,1040
20230719,180500,214494676,1026,1026,1026,1026,0
20230719,180400,214494676,1026,1026,1026,1026,0
20230719,180300,214494676,1026,1026,1026,1026,0
20230719,180200,214494676,1026,1026,1026,1026,0
20230719,180100,214494676,1026,1026,1026,1026,0
20230719,180000,214494676,1026,1026,1026,1026,0
20230719,175900,214494676,1026,1026,1026,1026,0
20230719,175800,214494676,1026,1026,1026,1026,0
20230719,175700,214494676,1026,1026,1026,1026,0
20230719,175600,214494676,1026,1026,1026,1026,0
20230719,175500,214494676,1026,1026,1026,1026,0
20230719,175400,214494676,1026,1026,1026,1026,0
20230719,175300,214494676,1026,1026,1026,1026,0
20230719,175200,214494676,1026,1026,1026,1026,0
20230719,175100,214494676,1026,1026,1026,1026,0
20230719,175000,214494676,1026,1026,1026,1026,0
20230719,174900,214494676,1026,1026,1026,1026,0
20230719,174800,214494676,1026,1026,1026,1026,0
20230719,174700,214494676,1026,1026,1026,1026,0
20230719,174600,214494676,1026,1026,1026,1026,0
20230719,174500,214494676,1026,1026,1026,1026,0
20230719,174400,214494676,1026,1026,1026,1026,0
20230719,174300,214494676,1026,1026,1026,1026,0
20230719,174200,214494676,1026,1026,1026,1026,0
20230719,174100,214494676,1026,1026,1026,1026,0
20230719,174000,214494676,1026,1026,1026,1026,0
20230719,173900,214494676,1026,1026,1026,1026,0
20230719,173800,214494676,1026,1026,1026,1026,0
20230719,173700,214494676,1026,1026,1026,1026,0
20230719,173600,214494676,1026,1026,1026,1026,1040
20230719,173500,214494676,1026,1026,1026,1026,0
20230719,173400,214494676,1026,1026,1026,1026,0
20230719,173300,214494676,1026,1026,1026,1026,0
20230719,173200,214494676,1026,1026,1026,1026,0
20230719,173100,214494676,1026,1026,1026,1026,0
20230719,173000,214494676,1026,1026,1026,1026,0
20230719,172900,214494676,1026,1026,1026,1026,0
20230719,172800,214494676,1026,1026,1026,1026,0
20230719,172700,214494676,1026,1026,1026,1026,0
20230719,172600,214494676,1026,1026,1026,1026,0
20230719,172500,214494676,1026,1026,1026,1026,0
20230719,172400,214494676,1026,1026,1026,1026,0
20230719,172300,214494676,1026,1026,1026,1026,0
20230719,172200,214494676,1026,1026,1026,1026,0
20230719,172100,214494676,1026,1026,1026,1026,0
20230719,172000,214494676,1026,1026,1026,1026,0
20230719,171900,214494676,1026,1026,1026,1026,0
20230719,171800,214494676,1026,1026,1026,1026,0
20230719,171700,214494676,1026,1026,1026,1026,0
20230719,171600,214494676,1026,1026,1026,1026,0
20230719,171500,214494676,1026,1026,1026,1026,0
20230719,171400,214494676,1026,1026,1026,1026,0
20230719,171300,214494676,1026,1026,1026,1026,0
20230719,171200,214494676,1026,1026,1026,1026,0
20230719,171100,214494676,1026,1026,1026,1026,0
20230719,171000,214494676,1026,1026,1026,1026,0
20230719,170900,214494676,1026,1026,1026,1026,0
20230719,170800,214494676,1026,1026,1026,1026,0
20230719,170700,214494676,1026,1026,1026,1026,0
20230719,170600,214494676,1026,1026,1026,1026,1040
20230719,170500,214494676,1026,1026,1026,1026,0
20230719,170400,214494676,1026,1026,1026,1026,0
20230719,170300,214494676,1026,1026,1026,1026,0
20230719,170200,214494676,1026,1026,1026,1026,0
20230719,170100,214494676,1026,1026,1026,1026,0
20230719,170000,214494676,1026,1026,1026,1026,0
20230719,165900,214494676,1026,1026,1026,1026,0
20230719,165800,214494676,1026,1026,1026,1026,0
20230719,165700,214494676,1026,1026,1026,1026,0
20230719,165600,214494676,1026,1026,1026,1026,0
20230719,165500,214494676,1026,1026,1026,1026,0
20230719,165400,214494676,1026,1026,1026,1026,0
20230719,165300,214494676,1026,1026,1026,1026,0
20230719,165200,214494676,1026,1026,1026,1026,0
20230719,165100,214494676,1026,1026,1026,1026,0
20230719,165000,214494676,1026,1026,1026,1026,0
20230719,164900,214494676,1026,1026,1026,1026,0
20230719,164800,214494676,1026,1026,1026,1026,0
20230719,164700,214494676,1026,1026,1026,1026,0
20230719,164600,214494676,1026,1026,1026,1026,0
20230719,164500,214494676,1026,1026,1026,1026,0
20230719,164400,214494676,1026,1026,1026,1026,0
20230719,164300,214494676,1026,1026,1026,1026,0
20230719,164200,214494676,1026,1026,1026,1026,0
20230719,164100,214494676,1026,1026,1026,1026,0
20230719,164000,214494676,1026,1026,1026,1026,0
20230719,163900,214494676,1026,1026,1026,1026,0
20230719,163800,214494676,1026,1026,1026,1026,0
20230719,163700,214494676,1026,1026,1026,1026,0
20230719,163600,214494676,1026,1026,1026,1026,1040
20230719,163500,214494676,1026,1026,1026,1026,0
20230719,163400,214494676,1026,1026,1026,1026,0
20230719,163300,214494676,1026,1026,1026,1026,0
20230719,163200,214494676,1026,1026,1026,1026,0
20230719,163100,214494676,1026,1026,1026,1026,0
20230719,163000,214494676,1026,1026,1026,1026,0
20230719,162900,214494676,1026,1026,1026,1026,0
20230719,162800,214494676,1026,1026,1026,1026,0
20230719,162700,214494676,1026,1026,1026,1026,0
20230719,162600,214494676,1026,1026,1026,1026,0
20230719,162500,214494676,1026,1026,1026,1026,0
20230719,162400,214494676,1026,1026,1026,1026,0
20230719,162300,214494676,1026,1026,1026,1026,0
20230719,162200,214494676,1026,1026,1026,1026,0
20230719,162100,214494676,1026,1026,1026,1026,0
20230719,162000,214494676,1026,1026,1026,1026,0
20230719,161900,214494676,1026,1026,1026,1026,0
20230719,161800,214494676,1026,1026,1026,1026,0
20230719,161700,214494676,1026,1026,1026,1026,0
20230719,161600,214494676,1026,1026,1026,1026,0
20230719,161500,214494676,1026,1026,1026,1026,0
20230719,161400,214494676,1026,1026,1026,1026,0
20230719,161300,214494676,1026,1026,1026,1026,0
20230719,161200,214494676,1026,1026,1026,1026,0
20230719,161100,214494676,1026,1026,1026,1026,0
20230719,161000,214494676,1026,1026,1026,1026,0
20230719,160900,214494676,1026,1026,1026,1026,0
20230719,160800,214494676,1026,1026,1026,1026,0
20230719,160700,214494676,1026,1026,1026,1026,0
20230719,160600,214494676,1026,1026,1026,1026,1040
20230719,160500,214494676,1026,1026,1026,1026,0
20230719,160400,214494676,1026,1026,1026,1026,0
20230719,160300,214494676,1026,1026,1026,1026,0
20230719,160200,214494676,1026,1026,1026,1026,0
20230719,160100,214494676,1026,1026,1026,1026,0
20230719,160000,214494676,1026,1026,1026,1026,0
20230719,155900,214494676,1026,1026,1026,1026,0
20230719,155800,214494676,1026,1026,1026,1026,0
20230719,155700,214494676,1026,1026,1026,1026,0
20230719,155600,214494676,1026,1026,1026,1026,0
20230719,155500,214494676,1026,1026,1026,1026,0
20230719,155400,214494676,1026,1026,1026,1026,0
20230719,155300,214494676,1026,1026,1026,1026,0
20230719,155200,214494676,1026,1026,1026,1026,0
20230719,155100,214494676,1026,1026,1026,1026,0
20230719,155000,214494676,1026,1026,1026,1026,0
20230719,154900,214494676,1026,1026,1026,1026,0
20230719,154800,214494676,1026,1026,1026,1026,0
20230719,154700,214494676,1026,1026,1026,1026,0
20230719,154600,214494676,1026,1026,1026,1026,0
20230719,154500,214494676,1026,1026,1026,1026,0
20230719,154400,214494676,1026,1026,1026,1026,0
20230719,154300,214494676,1026,1026,1026,1026,0
20230719,154200,214494676,1026,1026,1026,1026,0
20230719,154100,214494676,1026,1026,1026,1026,0
20230719,154000,214494676,1026,1026,1026,1026,0
20230719,153900,214494676,1026,1026,1026,1026,0
20230719,153800,214494676,1026,1026,1026,1026,0
20230719,153700,214494676,1026,1026,1026,1026,0
20230719,153600,214494676,1026,1026,1026,1026,1040
20230719,153500,214494676,1026,1026,1026,1026,0
20230719,153400,214494676,1026,1026,1026,1026,0
20230719,153300,214494676,1026,1026,1026,1026,0
20230719,153200,214494676,1026,1026,1026,1026,0
20230719,153100,214494676,1026,1026,1026,1026,0
20230719,153000,214494676,1026,1026,1026,1026,1040
20230719,152900,213427636,1027,1027,1027,1027,0
20230719,152800,213427636,1027,1027,1027,1027,0
20230719,152700,213427636,1027,1027,1027,1027,0
20230719,152600,213427636,1027,1027,1027,1027,0
20230719,152500,213427636,1027,1027,1027,1027,0
20230719,152400,213427636,1027,1027,1027,1027,0
20230719,152300,213427636,1027,1027,1027,1027,0
20230719,152200,213427636,1027,1027,1027,1027,0
20230719,152100,213427636,1027,1027,1027,1027,0
20230719,152000,213427636,1027,1027,1027,1027,0
20230719,151900,213427636,1027,1025,1027,1024,595
20230719,151800,212817376,1026,1025,1026,1025,523
20230719,151700,212281106,1025,1024,1025,1024,2519
20230719,151600,209700763,1024,1024,1024,1024,0
20230719,151500,209700763,1024,1024,1024,1024,32
20230719,151400,209667995,1023,1023,1023,1023,20
20230719,151300,209647535,1024,1024,1024,1024,1
20230719,151200,209646511,1023,1023,1023,1023,100
20230719,151100,209544211,1024,1023,1024,1023,640
20230719,151000,208889489,1024,1024,1024,1024,493
20230719,150900,208384657,1025,1025,1025,1025,0
20230719,150800,208384657,1025,1025,1025,1025,0
20230719,150700,208384657,1025,1025,1025,1025,4
20230719,150600,208380557,1025,1025,1025,1025,0
20230719,150500,208380557,1025,1024,1025,1024,202
20230719,150400,208173708,1025,1025,1025,1025,2
20230719,150300,208171658,1025,1025,1025,1025,0
20230719,150200,208171658,1025,1025,1025,1025,1
20230719,150100,208170633,1025,1025,1025,1025,0
20230719,150000,208170633,1025,1025,1025,1025,0
20230719,145900,208170633,1025,1025,1025,1025,1
20230719,145800,208169608,1025,1025,1025,1025,0
20230719,145700,208169608,1025,1025,1025,1025,1
20230719,145600,208168583,1024,1025,1025,1024,338
20230719,145500,207822394,1025,1025,1025,1025,774
20230719,145400,207029044,1025,1025,1025,1025,0
20230719,145300,207029044,1025,1025,1025,1025,5
20230719,145200,207023919,1025,1025,1025,1025,0
20230719,145100,207023919,1025,1025,1025,1025,1
20230719,145000,207022894,1025,1025,1025,1025,0
20230719,144900,207022894,1025,1025,1025,1025,22
20230719,144800,207000344,1025,1025,1025,1025,1
20230719,144700,206999319,1025,1025,1025,1025,0
20230719,144600,206999319,1025,1025,1025,1025,12
20230719,144500,206987019,1025,1025,1025,1025,0
20230719,144400,206987019,1025,1025,1025,1025,0
20230719,144300,206987019,1025,1025,1025,1025,0
20230719,144200,206987019,1025,1025,1025,1025,0
20230719,144100,206987019,1025,1025,1025,1025,50
20230719,144000,206935769,1025,1025,1025,1025,0
20230719,143900,206935769,1025,1025,1025,1025,0
20230719,143800,206935769,1025,1025,1025,1025,10
20230719,143700,206925519,1026,1026,1026,1026,0
20230719,143600,206925519,1026,1026,1026,1026,0
20230719,143500,206925519,1026,1026,1026,1026,591
20230719,143400,206319153,1026,1026,1026,1026,0
20230719,143300,206319153,1026,1026,1026,1026,606
20230719,143200,205697397,1026,1023,1026,1023,1201
20230719,143100,204468771,1026,1026,1026,1026,0
20230719,143000,204468771,1026,1026,1026,1026,0
20230719,142900,204468771,1026,1026,1026,1026,0
20230719,142800,204468771,1026,1025,1026,1025,11
20230719,142700,204457495,1026,1026,1026,1026,1
20230719,142600,204456469,1024,1024,1024,1024,2972
20230719,142500,201413141,1024,1024,1024,1024,1150
20230719,142400,200235541,1026,1026,1026,1026,0
20230719,142300,200235541,1026,1026,1026,1026,1
20230719,142200,200234515,1026,1026,1026,1026,0
20230719,142100,200234515,1026,1024,1026,1024,761
20230719,142000,199455249,1024,1024,1024,1024,1
20230719,141900,199454225,1023,1024,1024,1023,510
20230719,141800,198932494,1024,1024,1024,1024,1
20230719,141700,198931470,1023,1023,1023,1023,1
20230719,141600,198930447,1023,1023,1023,1023,1
20230719,141500,198929424,1024,1024,1024,1024,10
20230719,141400,198919184,1024,1024,1024,1024,0
20230719,141300,198919184,1024,1024,1024,1024,0
20230719,141200,198919184,1024,1024,1024,1024,200
20230719,141100,198714384,1024,1024,1024,1024,0
20230719,141000,198714384,1024,1024,1024,1024,442
20230719,140900,198261776,1024,1024,1024,1024,0
20230719,140800,198261776,1024,1024,1024,1024,0
20230719,140700,198261776,1024,1024,1024,1024,2
20230719,140600,198259728,1024,1023,1024,1023,24
20230719,140500,198235175,1023,1023,1023,1023,0
20230719,140400,198235175,1023,1024,1024,1023,4538
20230719,140300,193592795,1024,1024,1024,1024,31
20230719,140200,193561051,1024,1024,1024,1024,0
20230719,140100,193561051,1024,1024,1024,1024,1
20230719,140000,193560027,1023,1023,1023,1023,10
20230719,135900,193549797,1023,1024,1024,1023,664
20230719,135800,192870303,1024,1022,1024,1022,542
20230719,135700,192315495,1024,1023,1024,1023,20
20230719,135600,192295034,1024,1024,1024,1024,1
20230719,135500,192294010,1024,1023,1024,1023,1623
20230719,135400,190633680,1026,1026,1026,1026,1
20230719,135300,190632654,1023,1023,1023,1023,88
20230719,135200,190542630,1026,1026,1026,1026,0
20230719,135100,190542630,1026,1024,1026,1024,27
20230719,135000,190514972,1024,1023,1024,1023,169
20230719,134900,190341985,1023,1023,1023,1023,413
20230719,134800,189919486,1023,1023,1023,1023,700
20230719,134700,189203386,1023,1023,1023,1023,0
20230719,134600,189203386,1023,1023,1023,1023,20
20230719,134500,189182926,1024,1024,1024,1024,1
20230719,134400,189181902,1022,1022,1022,1022,6
20230719,134300,189175770,1024,1024,1024,1024,0
20230719,134200,189175770,1024,1024,1024,1024,2
20230719,134100,189173722,1023,1023,1025,1023,305
20230719,134000,188861705,1022,1023,1023,1022,6000
20230719,133900,182725362,1023,1026,1026,1023,158
20230719,133800,182563269,1027,1027,1027,1027,0
20230719,133700,182563269,1027,1027,1027,1027,0
20230719,133600,182563269,1027,1027,1027,1027,1
20230719,133500,182562242,1027,1027,1027,1027,1
20230719,133400,182561215,1023,1027,1027,1023,10011
20230719,133300,172315158,1027,1027,1027,1027,0
20230719,133200,172315158,1027,1027,1027,1027,10
20230719,133100,172304888,1027,1027,1027,1027,1
20230719,133000,172303861,1025,1024,1025,1024,1655
20230719,132900,170609136,1027,1027,1027,1027,0
20230719,132800,170609136,1027,1027,1027,1027,0
20230719,132700,170609136,1027,1027,1027,1027,0
20230719,132600,170609136,1027,1027,1027,1027,0
20230719,132500,170609136,1027,1027,1027,1027,0
20230719,132400,170609136,1027,1027,1027,1027,0
20230719,132300,170609136,1027,1027,1027,1027,0
20230719,132200,170609136,1027,1027,1027,1027,40
20230719,132100,170568056,1027,1025,1027,1024,541
20230719,132000,170013566,1028,1028,1028,1028,1
20230719,131900,170012538,1028,1028,1028,1028,0
20230719,131800,170012538,1028,1028,1028,1028,0
20230719,131700,170012538,1028,1026,1028,1025,12
20230719,131600,170000225,1029,1029,1029,1029,0
20230719,131500,170000225,1029,1029,1029,1029,0
20230719,131400,170000225,1029,1029,1029,1029,0
20230719,131300,170000225,1029,1025,1029,1025,6
20230719,131200,169994071,1029,1029,1029,1029,0
20230719,131100,169994071,1029,1029,1029,1029,1
20230719,131000,169993042,1029,1029,1029,1029,0
20230719,130900,169993042,1029,1029,1029,1029,1
20230719,130800,169992013,1025,1025,1025,1025,0
20230719,130700,169992013,1025,1025,1025,1025,2
20230719,130600,169989963,1029,1029,1029,1029,0
20230719,130500,169989963,1029,1029,1029,1029,0
20230719,130400,169989963,1029,1029,1029,1029,0
20230719,130300,169989963,1029,1029,1029,1029,0
20230719,130200,169989963,1029,1029,1029,1029,1
20230719,130100,169988934,1029,1029,1029,1029,0
20230719,130000,169988934,1029,1024,1029,1024,6
20230719,125900,169982785,1024,1024,1024,1024,1500
20230719,125800,168446785,1025,1025,1025,1025,1602
20230719,125700,166804735,1025,1026,1026,1025,191
20230719,125600,166608959,1029,1029,1029,1029,0
20230719,125500,166608959,1029,1029,1029,1029,11
20230719,125400,166597640,1029,1025,1029,1025,412
20230719,125300,166175318,1025,1024,1025,1024,2
20230719,125200,166173269,1025,1025,1025,1025,0
20230719,125100,166173269,1025,1025,1025,1025,2973
20230719,125000,163125944,1026,1026,1026,1026,1
20230719,124900,163124918,1027,1027,1027,1027,4
20230719,124800,163120810,1027,1027,1027,1027,11
20230719,124700,163109513,1025,1025,1025,1025,90
20230719,124600,163017263,1027,1027,1027,1027,100
20230719,124500,162914563,1027,1027,1027,1027,0
20230719,124400,162914563,1027,1027,1027,1027,1
20230719,124300,162913536,1025,1026,1026,1025,5
20230719,124200,162908407,1027,1027,1027,1027,1
20230719,124100,162907380,1026,1026,1026,1026,2
20230719,124000,162905328,1025,1025,1025,1025,1777
20230719,123900,161083903,1027,1027,1027,1027,100
20230719,123800,160981203,1027,1027,1027,1027,0
20230719,123700,160981203,1027,1027,1027,1027,0
20230719,123600,160981203,1027,1027,1027,1027,0
20230719,123500,160981203,1027,1027,1027,1027,1
20230719,123400,160980176,1025,1026,1026,1025,1000
20230719,123300,159955166,1027,1027,1027,1027,0
20230719,123200,159955166,1027,1027,1027,1027,0
20230719,123100,159955166,1027,1027,1027,1027,0
20230719,123000,159955166,1027,1027,1027,1027,0
20230719,122900,159955166,1027,1027,1027,1027,0
20230719,122800,159955166,1027,1027,1027,1027,0
20230719,122700,159955166,1027,1027,1027,1027,32
20230719,122600,159922302,1027,1027,1027,1027,1
20230719,122500,159921275,1024,1024,1024,1024,0
20230719,122400,159921275,1024,1024,1024,1024,730
20230719,122300,159173755,1024,1024,1024,1024,1
20230719,122200,159172731,1024,1024,1024,1024,0
20230719,122100,159172731,1024,1025,1025,1024,300
20230719,122000,158865521,1027,1027,1027,1027,0
20230719,121900,158865521,1027,1027,1027,1027,0
20230719,121800,158865521,1027,1027,1027,1027,0
20230719,121700,158865521,1027,1027,1027,1027,1
20230719,121600,158864494,1028,1028,1028,1028,2
20230719,121500,158862438,1028,1028,1028,1028,10
20230719,121400,158852158,1028,1028,1028,1028,0
20230719,121300,158852158,1028,1028,1028,1028,0
20230719,121200,158852158,1028,1028,1028,1028,0
20230719,121100,158852158,1028,1028,1028,1028,94
20230719,121000,158755526,1028,1028,1028,1028,0
20230719,120900,158755526,1028,1028,1028,1028,0
20230719,120800,158755526,1028,1028,1028,1028,0
20230719,120700,158755526,1028,1028,1028,1028,6
20230719,120600,158749358,1028,1028,1028,1028,6
20230719,120500,158743190,1028,1028,1028,1028,1
20230719,120400,158742162,1028,1028,1028,1028,100
20230719,120300,158639362,1028,1028,1028,1028,2
20230719,120200,158637306,1028,1028,1028,1028,0
20230719,120100,158637306,1028,1028,1028,1028,3
20230719,120000,158634222,1028,1028,1028,1028,0
20230719,115900,158634222,1028,1027,1028,1027,2
20230719,115800,158632167,1025,1025,1025,1025,0
20230719,115700,158632167,1025,1025,1025,1025,975
20230719,115600,157632792,1025,1025,1025,1025,0
20230719,115500,157632792,1025,1025,1025,1025,1027
20230719,115400,156580117,1025,1025,1025,1025,0
20230719,115300,156580117,1025,1025,1025,1025,2
20230719,115200,156578067,1024,1024,1024,1024,0
20230719,115100,156578067,1024,1024,1024,1024,0
20230719,115000,156578067,1024,1024,1024,1024,1
20230719,114900,156577043,1025,1025,1025,1025,0
20230719,114800,156577043,1025,1025,1025,1025,0
20230719,114700,156577043,1025,1025,1025,1025,75
20230719,114600,156500168,1025,1025,1025,1025,0
20230719,114500,156500168,1025,1025,1025,1025,0
20230719,114400,156500168,1025,1023,1025,1023,2
20230719,114300,156498120,1023,1023,1023,1023,0
20230719,114200,156498120,1023,1023,1023,1023,0
20230719,114100,156498120,1023,1025,1025,1023,8254
20230719,114000,148049810,1025,1025,1025,1025,0
20230719,113900,148049810,1025,1025,1025,1025,20
20230719,113800,148029310,1025,1026,1026,1025,2
20230719,113700,148027259,1029,1028,1029,1028,3
20230719,113600,148024173,1025,1025,1025,1025,0
20230719,113500,148024173,1025,1025,1025,1025,0
20230719,113400,148024173,1025,1025,1025,1025,1
20230719,113300,148023148,1029,1029,1029,1029,1
20230719,113200,148022119,1029,1029,1029,1029,1
20230719,113100,148021090,1029,1029,1029,1029,0
20230719,113000,148021090,1029,1028,1029,1028,2
20230719,112900,148019033,1025,1025,1025,1025,1
20230719,112800,148018008,1026,1026,1026,1026,0
20230719,112700,148018008,1026,1026,1026,1026,127
20230719,112600,147887706,1024,1024,1024,1024,100
20230719,112500,147785306,1024,1025,1025,1024,2012
20230719,112400,145724518,1025,1025,1025,1025,538
20230719,112300,145173068,1026,1026,1026,1026,179
20230719,112200,144989414,1025,1025,1025,1025,52
20230719,112100,144936114,1026,1026,1026,1026,114
20230719,112000,144819150,1025,1025,1025,1025,0
20230719,111900,144819150,1025,1025,1025,1025,0
20230719,111800,144819150,1025,1025,1025,1025,800
20230719,111700,143999150,1025,1025,1025,1025,1
20230719,111600,143998125,1025,1025,1025,1025,1000
20230719,111500,142973125,1028,1028,1028,1028,0
20230719,111400,142973125,1028,1028,1028,1028,0
20230719,111300,142973125,1028,1028,1028,1028,0
20230719,111200,142973125,1028,1028,1028,1028,0
20230719,111100,142973125,1028,1028,1028,1028,1
20230719,111000,142972097,1025,1025,1025,1025,0
20230719,110900,142972097,1025,1025,1025,1025,0
20230719,110800,142972097,1025,1025,1025,1025,0
20230719,110700,142972097,1025,1029,1029,1025,2031
20230719,110600,140889903,1026,1026,1026,1026,5
20230719,110500,140884773,1026,1026,1026,1026,0
20230719,110400,140884773,1026,1030,1030,1026,46
20230719,110300,140837561,1030,1030,1030,1030,1
20230719,110200,140836531,1030,1028,1030,1024,7506
20230719,110100,133137694,1028,1028,1028,1028,6
20230719,110000,133131526,1031,1031,1031,1031,0
20230719,105900,133131526,1031,1031,1031,1031,0
20230719,105800,133131526,1031,1031,1031,1031,0
20230719,105700,133131526,1031,1031,1031,1031,0
20230719,105600,133131526,1031,1031,1031,1031,0
20230719,105500,133131526,1031,1031,1031,1031,0
20230719,105400,133131526,1031,1031,1031,1030,1153
20230719,105300,131943782,1030,1030,1030,1030,1
20230719,105200,131942752,1030,1030,1030,1030,1000
20230719,105100,130912752,1024,1024,1024,1024,0
20230719,105000,130912752,1024,1024,1024,1024,66
20230719,104900,130845168,1023,1025,1025,1023,4882
20230719,104800,125850685,1024,1029,1029,1024,1174
20230719,104700,124646527,1030,1030,1030,1030,118
20230719,104600,124524987,1034,1034,1034,1034,0
20230719,104500,124524987,1034,1034,1034,1034,1
20230719,104400,124523953,1030,1033,1033,1029,5001
20230719,104300,119370071,1034,1033,1034,1033,50
20230719,104200,119318420,1033,1030,1033,1030,5002
20230719,104100,114166354,1033,1033,1033,1033,0
20230719,104000,114166354,1033,1033,1033,1033,0
20230719,103900,114166354,1033,1033,1033,1033,0
20230719,103800,114166354,1033,1033,1033,1033,0
20230719,103700,114166354,1033,1029,1033,1029,4
20230719,103600,114162226,1033,1033,1033,1033,0
20230719,103500,114162226,1033,1030,1033,1030,191
20230719,103400,113965493,1030,1029,1030,1029,3682
20230719,103300,110173133,1029,1031,1031,1029,1230
20230719,103200,108906233,1033,1033,1033,1033,0
20230719,103100,108906233,1033,1033,1033,1033,0
20230719,103000,108906233,1033,1033,1033,1033,1
20230719,102900,108905200,1025,1033,1033,1025,12639
20230719,102800,95922196,1033,1033,1033,1033,0
20230719,102700,95922196,1033,1033,1033,1033,1
20230719,102600,95921163,1035,1035,1035,1035,0
20230719,102500,95921163,1035,1035,1035,1035,0
20230719,102400,95921163,1035,1034,1035,1034,2002
20230719,102300,93849097,1034,1035,1035,1034,3
20230719,102200,93845993,1036,1036,1036,1036,1
20230719,102100,93844957,1036,1035,1036,1035,13
20230719,102000,93831499,1036,1035,1036,1035,101
20230719,101900,93726963,1036,1036,1036,1036,0
20230719,101800,93726963,1036,1036,1036,1036,32
20230719,101700,93693811,1037,1034,1037,1034,4973
20230719,101600,88545563,1034,1034,1034,1034,3
20230719,101500,88542461,1034,1034,1034,1034,6
20230719,101400,88536257,1034,1034,1034,1034,1000
20230719,101300,87502257,1034,1034,1034,1034,0
20230719,101200,87502257,1034,1034,1034,1034,1
20230719,101100,87501223,1034,1033,1034,1033,2
20230719,101000,87499156,1033,1033,1033,1033,64
20230719,100900,87433044,1033,1033,1033,1033,0
20230719,100800,87433044,1033,1033,1033,1033,436
20230719,100700,86982656,1033,1033,1033,1033,1
20230719,100600,86981623,1033,1033,1033,1033,204
20230719,100500,86770891,1035,1035,1035,1035,10
20230719,100400,86760541,1035,1035,1035,1035,1
20230719,100300,86759506,1035,1035,1035,1035,8
20230719,100200,86751226,1035,1035,1035,1035,200
20230719,100100,86544226,1035,1035,1035,1035,100
20230719,100000,86440726,1035,1033,1035,1033,5301
20230719,095900,80958307,1033,1033,1033,1033,908
20230719,095800,80020343,1033,1033,1033,1033,1
20230719,095700,80019310,1033,1033,1033,1033,0
20230719,095600,80019310,1033,1030,1033,1030,131
20230719,095500,79884377,1030,1029,1030,1029,1186
20230719,095400,78662973,1029,1029,1029,1029,0
20230719,095300,78662973,1029,1029,1029,1029,3
20230719,095200,78659886,1029,1028,1029,1028,30
20230719,095100,78629045,1029,1028,1029,1028,111
20230719,095000,78514936,1029,1029,1029,1029,11
20230719,094900,78503617,1030,1030,1030,1030,900
20230719,094800,77576617,1034,1034,1034,1034,24
20230719,094700,77551801,1033,1032,1033,1032,3299
20230719,094600,74144272,1032,1032,1032,1032,1
20230719,094500,74143240,1032,1032,1032,1032,1
20230719,094400,74142208,1032,1032,1032,1032,1022
20230719,094300,73087504,1031,1030,1031,1030,394
20230719,094200,72681390,1030,1030,1030,1030,8
20230719,094100,72673150,1030,1030,1030,1030,1
20230719,094000,72672120,1030,1030,1030,1030,0
20230719,093900,72672120,1030,1030,1030,1030,2
20230719,093800,72670060,1031,1031,1031,1031,1580
20230719,093700,71041080,1031,1031,1031,1031,29
20230719,093600,71011181,1031,1031,1031,1031,16
20230719,093500,70994685,1031,1031,1031,1031,34
20230719,093400,70959631,1031,1030,1031,1030,98
20230719,093300,70858690,1029,1028,1029,1028,758
20230719,093200,70079156,1028,1025,1028,1025,50
20230719,093100,70027813,1025,1028,1028,1025,4
20230719,093000,70023704,1028,1028,1028,1028,11
20230719,092900,70012396,1028,1027,1028,1027,11
20230719,092800,70001098,1028,1028,1028,1028,0
20230719,092700,70001098,1028,1024,1028,1023,1001
20230719,092600,68977053,1028,1024,1028,1024,2
20230719,092500,68975001,1028,1028,1028,1028,1
20230719,092400,68973973,1024,1023,1024,1023,2
20230719,092300,68971926,1024,1024,1024,1022,13303
20230719,092200,55369542,1024,1024,1024,1024,6
20230719,092100,55363398,1024,1025,1025,1022,6686
20230719,092000,48529247,1024,1024,1024,1024,1
20230719,091900,48528223,1024,1024,1024,1024,0
20230719,091800,48528223,1024,1024,1024,1024,260
20230719,091700,48261983,1027,1027,1027,1027,1
20230719,091600,48260956,1027,1027,1027,1027,0
20230719,091500,48260956,1027,1027,1027,1027,0
20230719,091400,48260956,1027,1027,1027,1027,110
20230719,091300,48147986,1027,1024,1027,1022,7214
20230719,091200,40772808,1028,1023,1028,1023,2234
20230719,091100,38487421,1024,1028,1028,1024,20888
20230719,091000,17079206,1028,1028,1028,1028,0
20230719,090900,17079206,1028,1025,1028,1025,3
20230719,090800,17076128,1025,1025,1025,1025,10
20230719,090700,17065878,1025,1027,1027,1025,485
20230719,090600,16568733,1033,1025,1033,1025,54
20230719,090500,16513351,1025,1027,1027,1025,4963
20230719,090400,11423329,1026,1026,1026,1026,1
20230719,090300,11422303,1026,1029,1029,1026,1334
20230719,090200,10052078,1030,1031,1031,1030,7355
20230719,090100,2476083,1031,1032,1032,1031,2200
20230719,090000,207835,1033,1035,1035,1033,201