stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192100,356277658,1426,1426,1426,1426,2018
20230718,192000,356277658,1426,1426,1426,1426,0
20230718,191900,356277658,1426,1426,1426,1426,0
20230718,191800,356277658,1426,1426,1426,1426,0
20230718,191700,356277658,1426,1426,1426,1426,0
20230718,191600,356277658,1426,1426,1426,1426,0
20230718,191500,356277658,1426,1426,1426,1426,0
20230718,191400,356277658,1426,1426,1426,1426,0
20230718,191300,356277658,1426,1426,1426,1426,0
20230718,191200,356277658,1426,1426,1426,1426,0
20230718,191100,356277658,1426,1426,1426,1426,0
20230718,191000,356277658,1426,1426,1426,1426,0
20230718,190900,356277658,1426,1426,1426,1426,0
20230718,190800,356277658,1426,1426,1426,1426,0
20230718,190700,356277658,1426,1426,1426,1426,0
20230718,190600,356277658,1426,1426,1426,1426,0
20230718,190500,356277658,1426,1426,1426,1426,0
20230718,190400,356277658,1426,1426,1426,1426,0
20230718,190300,356277658,1426,1426,1426,1426,0
20230718,190200,356277658,1426,1426,1426,1426,0
20230718,190100,356277658,1426,1426,1426,1426,0
20230718,190000,356277658,1426,1426,1426,1426,0
20230718,185900,356277658,1426,1426,1426,1426,0
20230718,185800,356277658,1426,1426,1426,1426,0
20230718,185700,356277658,1426,1426,1426,1426,0
20230718,185600,356277658,1426,1426,1426,1426,0
20230718,185500,356277658,1426,1426,1426,1426,0
20230718,185400,356277658,1426,1426,1426,1426,0
20230718,185300,356277658,1426,1426,1426,1426,0
20230718,185200,356277658,1426,1426,1426,1426,0
20230718,185100,356277658,1426,1426,1426,1426,2018
20230718,185000,356277658,1426,1426,1426,1426,0
20230718,184900,356277658,1426,1426,1426,1426,0
20230718,184800,356277658,1426,1426,1426,1426,0
20230718,184700,356277658,1426,1426,1426,1426,0
20230718,184600,356277658,1426,1426,1426,1426,0
20230718,184500,356277658,1426,1426,1426,1426,0
20230718,184400,356277658,1426,1426,1426,1426,0
20230718,184300,356277658,1426,1426,1426,1426,0
20230718,184200,356277658,1426,1426,1426,1426,0
20230718,184100,356277658,1426,1426,1426,1426,0
20230718,184000,356277658,1426,1426,1426,1426,0
20230718,183900,356277658,1426,1426,1426,1426,0
20230718,183800,356277658,1426,1426,1426,1426,0
20230718,183700,356277658,1426,1426,1426,1426,0
20230718,183600,356277658,1426,1426,1426,1426,0
20230718,183500,356277658,1426,1426,1426,1426,0
20230718,183400,356277658,1426,1426,1426,1426,0
20230718,183300,356277658,1426,1426,1426,1426,0
20230718,183200,356277658,1426,1426,1426,1426,0
20230718,183100,356277658,1426,1426,1426,1426,0
20230718,183000,356277658,1426,1426,1426,1426,0
20230718,182900,356277658,1426,1426,1426,1426,0
20230718,182800,356277658,1426,1426,1426,1426,0
20230718,182700,356277658,1426,1426,1426,1426,0
20230718,182600,356277658,1426,1426,1426,1426,0
20230718,182500,356277658,1426,1426,1426,1426,0
20230718,182400,356277658,1426,1426,1426,1426,0
20230718,182300,356277658,1426,1426,1426,1426,0
20230718,182200,356277658,1426,1426,1426,1426,0
20230718,182100,356277658,1426,1426,1426,1426,2018
20230718,182000,356277658,1426,1426,1426,1426,0
20230718,181900,356277658,1426,1426,1426,1426,0
20230718,181800,356277658,1426,1426,1426,1426,0
20230718,181700,356277658,1426,1426,1426,1426,0
20230718,181600,356277658,1426,1426,1426,1426,0
20230718,181500,356277658,1426,1426,1426,1426,0
20230718,181400,356277658,1426,1426,1426,1426,0
20230718,181300,356277658,1426,1426,1426,1426,0
20230718,181200,356277658,1426,1426,1426,1426,0
20230718,181100,356277658,1426,1426,1426,1426,0
20230718,181000,356277658,1426,1426,1426,1426,0
20230718,180900,356277658,1426,1426,1426,1426,0
20230718,180800,356277658,1426,1426,1426,1426,0
20230718,180700,356277658,1426,1426,1426,1426,0
20230718,180600,356277658,1426,1426,1426,1426,0
20230718,180500,356277658,1426,1426,1426,1426,0
20230718,180400,356277658,1426,1426,1426,1426,0
20230718,180300,356277658,1426,1426,1426,1426,0
20230718,180200,356277658,1426,1426,1426,1426,0
20230718,180100,356277658,1426,1426,1426,1426,0
20230718,180000,356277658,1426,1426,1426,1426,0
20230718,175900,356277658,1426,1426,1426,1426,0
20230718,175800,356277658,1426,1426,1426,1426,0
20230718,175700,356277658,1426,1426,1426,1426,0
20230718,175600,356277658,1426,1426,1426,1426,0
20230718,175500,356277658,1426,1426,1426,1426,0
20230718,175400,356277658,1426,1426,1426,1426,0
20230718,175300,356277658,1426,1426,1426,1426,0
20230718,175200,356277658,1426,1426,1426,1426,0
20230718,175100,356277658,1426,1426,1426,1426,2018
20230718,175000,356277658,1426,1426,1426,1426,0
20230718,174900,356277658,1426,1426,1426,1426,0
20230718,174800,356277658,1426,1426,1426,1426,0
20230718,174700,356277658,1426,1426,1426,1426,0
20230718,174600,356277658,1426,1426,1426,1426,0
20230718,174500,356277658,1426,1426,1426,1426,0
20230718,174400,356277658,1426,1426,1426,1426,0
20230718,174300,356277658,1426,1426,1426,1426,0
20230718,174200,356277658,1426,1426,1426,1426,0
20230718,174100,356277658,1426,1426,1426,1426,0
20230718,174000,356277658,1426,1426,1426,1426,0
20230718,173900,356277658,1426,1426,1426,1426,0
20230718,173800,356277658,1426,1426,1426,1426,0
20230718,173700,356277658,1426,1426,1426,1426,0
20230718,173600,356277658,1426,1426,1426,1426,0
20230718,173500,356277658,1426,1426,1426,1426,0
20230718,173400,356277658,1426,1426,1426,1426,0
20230718,173300,356277658,1426,1426,1426,1426,0
20230718,173200,356277658,1426,1426,1426,1426,0
20230718,173100,356277658,1426,1426,1426,1426,0
20230718,173000,356277658,1426,1426,1426,1426,0
20230718,172900,356277658,1426,1426,1426,1426,0
20230718,172800,356277658,1426,1426,1426,1426,0
20230718,172700,356277658,1426,1426,1426,1426,0
20230718,172600,356277658,1426,1426,1426,1426,0
20230718,172500,356277658,1426,1426,1426,1426,0
20230718,172400,356277658,1426,1426,1426,1426,0
20230718,172300,356277658,1426,1426,1426,1426,0
20230718,172200,356277658,1426,1426,1426,1426,0
20230718,172100,356277658,1426,1426,1426,1426,2018
20230718,172000,356277658,1426,1426,1426,1426,0
20230718,171900,356277658,1426,1426,1426,1426,0
20230718,171800,356277658,1426,1426,1426,1426,0
20230718,171700,356277658,1426,1426,1426,1426,0
20230718,171600,356277658,1426,1426,1426,1426,0
20230718,171500,356277658,1426,1426,1426,1426,0
20230718,171400,356277658,1426,1426,1426,1426,0
20230718,171300,356277658,1426,1426,1426,1426,0
20230718,171200,356277658,1426,1426,1426,1426,0
20230718,171100,356277658,1426,1426,1426,1426,0
20230718,171000,356277658,1426,1426,1426,1426,0
20230718,170900,356277658,1426,1426,1426,1426,0
20230718,170800,356277658,1426,1426,1426,1426,0
20230718,170700,356277658,1426,1426,1426,1426,0
20230718,170600,356277658,1426,1426,1426,1426,0
20230718,170500,356277658,1426,1426,1426,1426,0
20230718,170400,356277658,1426,1426,1426,1426,0
20230718,170300,356277658,1426,1426,1426,1426,0
20230718,170200,356277658,1426,1426,1426,1426,0
20230718,170100,356277658,1426,1426,1426,1426,0
20230718,170000,356277658,1426,1426,1426,1426,0
20230718,165900,356277658,1426,1426,1426,1426,0
20230718,165800,356277658,1426,1426,1426,1426,0
20230718,165700,356277658,1426,1426,1426,1426,0
20230718,165600,356277658,1426,1426,1426,1426,0
20230718,165500,356277658,1426,1426,1426,1426,0
20230718,165400,356277658,1426,1426,1426,1426,0
20230718,165300,356277658,1426,1426,1426,1426,0
20230718,165200,356277658,1426,1426,1426,1426,0
20230718,165100,356277658,1426,1426,1426,1426,2018
20230718,165000,356277658,1426,1426,1426,1426,0
20230718,164900,356277658,1426,1426,1426,1426,0
20230718,164800,356277658,1426,1426,1426,1426,0
20230718,164700,356277658,1426,1426,1426,1426,0
20230718,164600,356277658,1426,1426,1426,1426,0
20230718,164500,356277658,1426,1426,1426,1426,0
20230718,164400,356277658,1426,1426,1426,1426,0
20230718,164300,356277658,1426,1426,1426,1426,0
20230718,164200,356277658,1426,1426,1426,1426,0
20230718,164100,356277658,1426,1426,1426,1426,0
20230718,164000,356277658,1426,1426,1426,1426,0
20230718,163900,356277658,1426,1426,1426,1426,0
20230718,163800,356277658,1426,1426,1426,1426,0
20230718,163700,356277658,1426,1426,1426,1426,0
20230718,163600,356277658,1426,1426,1426,1426,0
20230718,163500,356277658,1426,1426,1426,1426,0
20230718,163400,356277658,1426,1426,1426,1426,0
20230718,163300,356277658,1426,1426,1426,1426,0
20230718,163200,356277658,1426,1426,1426,1426,0
20230718,163100,356277658,1426,1426,1426,1426,0
20230718,163000,356277658,1426,1426,1426,1426,0
20230718,162900,356277658,1426,1426,1426,1426,0
20230718,162800,356277658,1426,1426,1426,1426,0
20230718,162700,356277658,1426,1426,1426,1426,0
20230718,162600,356277658,1426,1426,1426,1426,0
20230718,162500,356277658,1426,1426,1426,1426,0
20230718,162400,356277658,1426,1426,1426,1426,0
20230718,162300,356277658,1426,1426,1426,1426,0
20230718,162200,356277658,1426,1426,1426,1426,0
20230718,162100,356277658,1426,1426,1426,1426,2018
20230718,162000,356277658,1426,1426,1426,1426,0
20230718,161900,356277658,1426,1426,1426,1426,0
20230718,161800,356277658,1426,1426,1426,1426,0
20230718,161700,356277658,1426,1426,1426,1426,0
20230718,161600,356277658,1426,1426,1426,1426,0
20230718,161500,356277658,1426,1426,1426,1426,0
20230718,161400,356277658,1426,1426,1426,1426,0
20230718,161300,356277658,1426,1426,1426,1426,0
20230718,161200,356277658,1426,1426,1426,1426,0
20230718,161100,356277658,1426,1426,1426,1426,0
20230718,161000,356277658,1426,1426,1426,1426,0
20230718,160900,356277658,1426,1426,1426,1426,0
20230718,160800,356277658,1426,1426,1426,1426,0
20230718,160700,356277658,1426,1426,1426,1426,0
20230718,160600,356277658,1426,1426,1426,1426,0
20230718,160500,356277658,1426,1426,1426,1426,0
20230718,160400,356277658,1426,1426,1426,1426,0
20230718,160300,356277658,1426,1426,1426,1426,0
20230718,160200,356277658,1426,1426,1426,1426,0
20230718,160100,356277658,1426,1426,1426,1426,0
20230718,160000,356277658,1426,1426,1426,1426,0
20230718,155900,356277658,1426,1426,1426,1426,0
20230718,155800,356277658,1426,1426,1426,1426,0
20230718,155700,356277658,1426,1426,1426,1426,0
20230718,155600,356277658,1426,1426,1426,1426,0
20230718,155500,356277658,1426,1426,1426,1426,0
20230718,155400,356277658,1426,1426,1426,1426,0
20230718,155300,356277658,1426,1426,1426,1426,0
20230718,155200,356277658,1426,1426,1426,1426,0
20230718,155100,356277658,1426,1426,1426,1426,2018
20230718,155000,356277658,1426,1426,1426,1426,0
20230718,154900,356277658,1426,1426,1426,1426,0
20230718,154800,356277658,1426,1426,1426,1426,0
20230718,154700,356277658,1426,1426,1426,1426,0
20230718,154600,356277658,1426,1426,1426,1426,0
20230718,154500,356277658,1426,1426,1426,1426,0
20230718,154400,356277658,1426,1426,1426,1426,0
20230718,154300,356277658,1426,1426,1426,1426,0
20230718,154200,356277658,1426,1426,1426,1426,0
20230718,154100,356277658,1426,1426,1426,1426,0
20230718,154000,356277658,1426,1426,1426,1426,0
20230718,153900,356277658,1426,1426,1426,1426,0
20230718,153800,356277658,1426,1426,1426,1426,0
20230718,153700,356277658,1426,1426,1426,1426,0
20230718,153600,356277658,1426,1426,1426,1426,0
20230718,153500,356277658,1426,1426,1426,1426,0
20230718,153400,356277658,1426,1426,1426,1426,0
20230718,153300,356277658,1426,1426,1426,1426,0
20230718,153200,356277658,1426,1426,1426,1426,0
20230718,153100,356277658,1426,1426,1426,1426,0
20230718,153000,356277658,1426,1426,1426,1426,2018
20230718,152900,353399990,1432,1432,1432,1432,0
20230718,152800,353399990,1432,1432,1432,1432,0
20230718,152700,353399990,1432,1432,1432,1432,0
20230718,152600,353399990,1432,1432,1432,1432,0
20230718,152500,353399990,1432,1432,1432,1432,0
20230718,152400,353399990,1432,1432,1432,1432,0
20230718,152300,353399990,1432,1432,1432,1432,0
20230718,152200,353399990,1432,1432,1432,1432,0
20230718,152100,353399990,1432,1432,1432,1432,0
20230718,152000,353399990,1432,1432,1432,1432,0
20230718,151900,353399990,1432,1432,1432,1425,1254
20230718,151800,351609806,1432,1433,1433,1428,3360
20230718,151700,346800830,1435,1435,1435,1435,1395
20230718,151600,344799005,1435,1435,1435,1435,0
20230718,151500,344799005,1435,1436,1436,1435,297
20230718,151400,344372801,1436,1436,1436,1436,1063
20230718,151300,342846333,1436,1435,1436,1435,1479
20230718,151200,340722508,1436,1436,1436,1436,90
20230718,151100,340593268,1442,1442,1442,1442,513
20230718,151000,339853522,1442,1441,1442,1436,2598
20230718,150900,336112058,1441,1440,1441,1435,2002
20230718,150800,333227506,1435,1435,1435,1435,1677
20230718,150700,330821011,1435,1440,1443,1435,3686
20230718,150600,325510293,1440,1436,1440,1436,8305
20230718,150500,313578894,1435,1428,1435,1428,3858
20230718,150400,308053310,1428,1428,1428,1428,110
20230718,150300,307896230,1426,1426,1426,1426,14
20230718,150200,307876266,1426,1426,1426,1426,4
20230718,150100,307870562,1426,1426,1426,1426,178
20230718,150000,307616734,1426,1426,1427,1426,1647
20230718,145900,305267372,1426,1427,1427,1426,128
20230718,145800,305084720,1427,1427,1428,1427,65
20230718,145700,304991907,1427,1428,1428,1427,119
20230718,145600,304821979,1428,1428,1428,1428,10
20230718,145500,304807699,1428,1428,1428,1428,0
20230718,145400,304807699,1428,1428,1428,1428,421
20230718,145300,304206511,1428,1431,1431,1428,1847
20230718,145200,301565364,1430,1430,1432,1430,1520
20230718,145100,299390382,1430,1430,1430,1430,6634
20230718,145000,289903762,1430,1426,1430,1426,7499
20230718,144900,279189238,1426,1426,1426,1426,9
20230718,144800,279176404,1426,1425,1426,1425,1400
20230718,144700,277181207,1425,1425,1425,1425,0
20230718,144600,277181207,1425,1425,1425,1425,0
20230718,144500,277181207,1425,1424,1425,1424,150
20230718,144400,276967465,1424,1424,1424,1424,2
20230718,144300,276964617,1420,1420,1420,1420,0
20230718,144200,276964617,1420,1420,1420,1420,0
20230718,144100,276964617,1420,1420,1420,1420,0
20230718,144000,276964617,1420,1420,1420,1420,0
20230718,143900,276964617,1420,1420,1420,1420,10
20230718,143800,276950417,1417,1417,1417,1417,0
20230718,143700,276950417,1417,1417,1417,1417,0
20230718,143600,276950417,1417,1417,1417,1417,0
20230718,143500,276950417,1417,1417,1417,1417,172
20230718,143400,276706693,1416,1416,1416,1416,0
20230718,143300,276706693,1416,1416,1416,1416,0
20230718,143200,276706693,1416,1420,1420,1416,396
20230718,143100,276145021,1426,1426,1426,1426,0
20230718,143000,276145021,1426,1426,1426,1426,0
20230718,142900,276145021,1426,1426,1426,1426,8
20230718,142800,276133613,1426,1419,1426,1411,1013
20230718,142700,274696004,1427,1427,1427,1427,1050
20230718,142600,273197654,1427,1427,1427,1427,240
20230718,142500,272855174,1428,1423,1428,1423,1330
20230718,142400,270957848,1422,1422,1422,1422,0
20230718,142300,270957848,1422,1418,1422,1418,401
20230718,142200,270389226,1424,1424,1424,1424,0
20230718,142100,270389226,1424,1424,1424,1424,0
20230718,142000,270389226,1424,1424,1424,1424,0
20230718,141900,270389226,1424,1424,1424,1424,0
20230718,141800,270389226,1424,1424,1424,1424,0
20230718,141700,270389226,1424,1424,1424,1424,0
20230718,141600,270389226,1424,1424,1424,1424,0
20230718,141500,270389226,1424,1424,1424,1424,0
20230718,141400,270389226,1424,1420,1424,1420,1059
20230718,141300,268884130,1411,1419,1419,1411,3278
20230718,141200,264251732,1421,1421,1421,1421,0
20230718,141100,264251732,1421,1421,1421,1421,0
20230718,141000,264251732,1421,1421,1421,1421,1298
20230718,140900,262407274,1421,1422,1422,1421,555
20230718,140800,261618123,1422,1422,1422,1422,4
20230718,140700,261612435,1423,1423,1423,1423,0
20230718,140600,261612435,1423,1423,1423,1423,196
20230718,140500,261333527,1424,1424,1424,1424,0
20230718,140400,261333527,1424,1424,1424,1424,0
20230718,140300,261333527,1424,1425,1425,1424,92
20230718,140200,261202456,1425,1425,1425,1425,50
20230718,140100,261131206,1425,1425,1425,1425,160
20230718,140000,260903206,1425,1425,1425,1425,0
20230718,135900,260903206,1425,1426,1426,1425,306
20230718,135800,260466859,1425,1425,1425,1425,2
20230718,135700,260464009,1426,1426,1426,1426,2
20230718,135600,260461157,1418,1418,1418,1418,0
20230718,135500,260461157,1418,1419,1419,1418,640
20230718,135400,259553568,1418,1418,1418,1418,22
20230718,135300,259522372,1417,1417,1417,1417,0
20230718,135200,259522372,1417,1417,1417,1417,0
20230718,135100,259522372,1417,1426,1426,1417,11
20230718,135000,259506722,1426,1426,1426,1426,377
20230718,134900,258969120,1427,1427,1427,1427,1125
20230718,134800,257363745,1428,1428,1428,1428,0
20230718,134700,257363745,1428,1428,1428,1428,5632
20230718,134600,249321249,1428,1428,1428,1428,2
20230718,134500,249318393,1428,1430,1430,1428,115
20230718,134400,249154163,1428,1428,1428,1428,50
20230718,134300,249082763,1428,1428,1428,1428,323
20230718,134200,248621519,1428,1428,1428,1428,100
20230718,134100,248478719,1428,1428,1428,1428,1
20230718,134000,248477291,1428,1428,1428,1428,30
20230718,133900,248434451,1429,1429,1429,1429,4741
20230718,133800,241659562,1429,1429,1429,1429,227
20230718,133700,241335179,1427,1427,1427,1427,0
20230718,133600,241335179,1427,1427,1427,1427,51
20230718,133500,241262402,1427,1427,1427,1427,140
20230718,133400,241062622,1426,1426,1426,1426,0
20230718,133300,241062622,1426,1423,1426,1423,228
20230718,133200,240737793,1422,1421,1422,1421,2820
20230718,133100,236729052,1420,1420,1420,1420,390
20230718,133000,236175252,1420,1420,1420,1420,5
20230718,132900,236168152,1412,1412,1412,1412,0
20230718,132800,236168152,1412,1412,1412,1412,0
20230718,132700,236168152,1412,1412,1412,1412,0
20230718,132600,236168152,1412,1412,1412,1412,0
20230718,132500,236168152,1412,1412,1412,1412,0
20230718,132400,236168152,1412,1412,1412,1412,210
20230718,132300,235871632,1412,1412,1412,1412,0
20230718,132200,235871632,1412,1412,1412,1412,0
20230718,132100,235871632,1412,1412,1412,1412,0
20230718,132000,235871632,1412,1412,1412,1412,0
20230718,131900,235871632,1412,1412,1412,1412,200
20230718,131800,235589232,1412,1412,1412,1412,0
20230718,131700,235589232,1412,1412,1412,1412,5
20230718,131600,235582172,1412,1412,1412,1412,1
20230718,131500,235580760,1412,1417,1417,1412,1070
20230718,131400,234066851,1418,1418,1418,1418,0
20230718,131300,234066851,1418,1418,1418,1418,0
20230718,131200,234066851,1418,1418,1418,1418,1
20230718,131100,234065433,1421,1421,1421,1421,0
20230718,131000,234065433,1421,1420,1421,1420,244
20230718,130900,233718733,1421,1421,1421,1421,1
20230718,130800,233717312,1421,1421,1421,1421,10
20230718,130700,233703102,1421,1421,1421,1421,1
20230718,130600,233701681,1413,1413,1413,1413,0
20230718,130500,233701681,1413,1413,1413,1413,93
20230718,130400,233570272,1413,1413,1413,1413,0
20230718,130300,233570272,1413,1413,1413,1413,0
20230718,130200,233570272,1413,1413,1413,1413,0
20230718,130100,233570272,1413,1413,1413,1413,0
20230718,130000,233570272,1413,1413,1413,1412,96
20230718,125900,233434664,1413,1413,1413,1413,286
20230718,125800,233030546,1412,1412,1412,1412,0
20230718,125700,233030546,1412,1412,1412,1412,0
20230718,125600,233030546,1412,1412,1412,1412,0
20230718,125500,233030546,1412,1412,1412,1412,0
20230718,125400,233030546,1412,1412,1412,1412,0
20230718,125300,233030546,1412,1412,1412,1412,0
20230718,125200,233030546,1412,1413,1413,1412,1000
20230718,125100,231618421,1411,1411,1411,1411,0
20230718,125000,231618421,1411,1411,1411,1411,0
20230718,124900,231618421,1411,1411,1411,1411,0
20230718,124800,231618421,1411,1411,1411,1411,0
20230718,124700,231618421,1411,1411,1411,1411,0
20230718,124600,231618421,1411,1411,1411,1411,0
20230718,124500,231618421,1411,1411,1411,1411,0
20230718,124400,231618421,1411,1411,1411,1411,500
20230718,124300,230912921,1410,1412,1412,1410,3146
20230718,124200,226476456,1411,1411,1411,1411,0
20230718,124100,226476456,1411,1411,1411,1411,0
20230718,124000,226476456,1411,1411,1411,1411,0
20230718,123900,226476456,1411,1411,1411,1411,0
20230718,123800,226476456,1411,1412,1412,1411,270
20230718,123700,226095370,1411,1415,1415,1411,1246
20230718,123600,224335872,1415,1416,1416,1415,700
20230718,123500,223345246,1415,1415,1415,1415,0
20230718,123400,223345246,1415,1415,1415,1415,0
20230718,123300,223345246,1415,1415,1415,1415,0
20230718,123200,223345246,1415,1415,1415,1415,0
20230718,123100,223345246,1415,1421,1421,1415,140
20230718,123000,223146714,1416,1416,1416,1416,526
20230718,122900,222401898,1418,1418,1418,1418,1
20230718,122800,222400480,1419,1419,1419,1419,473
20230718,122700,221729293,1419,1425,1427,1419,727
20230718,122600,220697581,1427,1427,1427,1427,0
20230718,122500,220697581,1427,1427,1427,1427,0
20230718,122400,220697581,1427,1427,1427,1427,57
20230718,122300,220616242,1427,1427,1427,1427,120
20230718,122200,220445002,1427,1427,1427,1427,0
20230718,122100,220445002,1427,1427,1427,1427,0
20230718,122000,220445002,1427,1427,1427,1427,12
20230718,121900,220427878,1427,1427,1427,1427,315
20230718,121800,219978373,1427,1427,1427,1427,19
20230718,121700,219951260,1428,1428,1428,1428,0
20230718,121600,219951260,1428,1428,1428,1428,282
20230718,121500,219548564,1428,1428,1428,1428,28
20230718,121400,219508580,1428,1428,1428,1428,70
20230718,121300,219408620,1432,1432,1432,1432,0
20230718,121200,219408620,1432,1432,1432,1432,0
20230718,121100,219408620,1432,1428,1432,1428,410
20230718,121000,218821981,1428,1428,1428,1428,93
20230718,120900,218689177,1429,1429,1429,1429,0
20230718,120800,218689177,1429,1429,1429,1429,1357
20230718,120700,216750024,1429,1429,1429,1429,1
20230718,120600,216748595,1429,1426,1429,1426,4
20230718,120500,216742885,1425,1419,1425,1419,3541
20230718,120400,211703538,1419,1419,1419,1419,46
20230718,120300,211638264,1419,1413,1419,1413,723
20230718,120200,210615927,1413,1413,1413,1413,0
20230718,120100,210615927,1413,1413,1413,1413,0
20230718,120000,210615927,1413,1413,1413,1413,0
20230718,115900,210615927,1413,1416,1416,1413,898
20230718,115800,209345434,1416,1418,1418,1416,540
20230718,115700,208580348,1418,1418,1418,1418,224
20230718,115600,208262716,1418,1419,1419,1418,545
20230718,115500,207489379,1419,1419,1419,1419,0
20230718,115400,207489379,1419,1419,1419,1419,0
20230718,115300,207489379,1419,1420,1420,1419,30
20230718,115200,207446799,1419,1419,1419,1419,0
20230718,115100,207446799,1419,1419,1419,1419,0
20230718,115000,207446799,1419,1419,1419,1419,0
20230718,114900,207446799,1419,1419,1419,1419,0
20230718,114800,207446799,1419,1419,1419,1419,0
20230718,114700,207446799,1419,1419,1419,1419,0
20230718,114600,207446799,1419,1419,1419,1419,0
20230718,114500,207446799,1419,1419,1419,1419,100
20230718,114400,207304899,1419,1419,1419,1419,3
20230718,114300,207300642,1419,1419,1419,1419,25
20230718,114200,207265167,1420,1420,1420,1420,0
20230718,114100,207265167,1420,1420,1420,1420,0
20230718,114000,207265167,1420,1420,1420,1420,137
20230718,113900,207070627,1420,1420,1420,1420,1000
20230718,113800,205650627,1420,1420,1420,1420,1
20230718,113700,205649207,1420,1420,1420,1420,526
20230718,113600,204902287,1420,1420,1420,1420,0
20230718,113500,204902287,1420,1420,1420,1420,0
20230718,113400,204902287,1420,1420,1420,1420,300
20230718,113300,204476287,1420,1420,1420,1420,0
20230718,113200,204476287,1420,1420,1420,1420,0
20230718,113100,204476287,1420,1420,1420,1420,74
20230718,113000,204371207,1425,1425,1425,1425,100
20230718,112900,204228707,1419,1419,1419,1419,0
20230718,112800,204228707,1419,1419,1419,1419,0
20230718,112700,204228707,1419,1419,1419,1419,0
20230718,112600,204228707,1419,1420,1420,1419,313
20230718,112500,203784446,1422,1424,1424,1422,301
20230718,112400,203356054,1425,1424,1425,1424,15
20230718,112300,203334693,1425,1424,1425,1424,390
20230718,112200,202779300,1425,1425,1425,1425,10
20230718,112100,202765050,1424,1424,1424,1424,1
20230718,112000,202763626,1431,1431,1431,1431,0
20230718,111900,202763626,1431,1431,1431,1431,0
20230718,111800,202763626,1431,1431,1431,1431,0
20230718,111700,202763626,1431,1431,1431,1431,7
20230718,111600,202753609,1431,1431,1431,1431,0
20230718,111500,202753609,1431,1431,1431,1431,0
20230718,111400,202753609,1431,1431,1431,1431,0
20230718,111300,202753609,1431,1431,1431,1431,0
20230718,111200,202753609,1431,1431,1431,1431,0
20230718,111100,202753609,1431,1424,1431,1424,70
20230718,111000,202653915,1431,1431,1431,1431,0
20230718,110900,202653915,1431,1431,1431,1431,0
20230718,110800,202653915,1431,1431,1431,1431,8
20230718,110700,202642467,1431,1431,1431,1431,1
20230718,110600,202641036,1431,1431,1431,1431,1
20230718,110500,202639605,1424,1428,1428,1424,1194
20230718,110400,200937773,1428,1428,1428,1428,170
20230718,110300,200695013,1428,1431,1431,1428,688
20230718,110200,199712067,1432,1432,1432,1432,0
20230718,110100,199712067,1432,1432,1432,1432,0
20230718,110000,199712067,1432,1431,1432,1431,50
20230718,105900,199640507,1432,1432,1432,1432,300
20230718,105800,199210907,1432,1432,1432,1432,0
20230718,105700,199210907,1432,1432,1432,1432,659
20230718,105600,198267219,1432,1432,1432,1432,100
20230718,105500,198124019,1432,1432,1432,1432,191
20230718,105400,197850507,1432,1432,1432,1432,243
20230718,105300,197502531,1433,1433,1433,1433,3
20230718,105200,197498232,1432,1433,1433,1432,61
20230718,105100,197410834,1433,1433,1435,1433,7432
20230718,105000,186759721,1433,1433,1433,1433,10
20230718,104900,186745391,1432,1433,1433,1432,262
20230718,104800,186369957,1433,1433,1433,1433,0
20230718,104700,186369957,1433,1433,1433,1432,820
20230718,104600,185194917,1433,1433,1433,1433,0
20230718,104500,185194917,1433,1432,1433,1432,633
20230718,104400,184288028,1433,1433,1433,1433,312
20230718,104300,183840932,1433,1433,1433,1432,62
20230718,104200,183752088,1433,1433,1434,1433,323
20230718,104100,183289080,1433,1433,1433,1433,11
20230718,104000,183273317,1434,1433,1434,1433,208
20230718,103900,182975251,1433,1431,1435,1431,2607
20230718,103800,179237467,1434,1432,1434,1432,100
20230718,103700,179094157,1434,1434,1434,1434,0
20230718,103600,179094157,1434,1428,1434,1428,1032
20230718,103500,177614461,1428,1428,1428,1428,0
20230718,103400,177614461,1428,1428,1428,1428,10
20230718,103300,177600181,1438,1425,1438,1425,513
20230718,103200,176864232,1422,1422,1422,1422,563
20230718,103100,176063646,1422,1423,1423,1422,29
20230718,103000,176022380,1426,1429,1430,1426,2404
20230718,102900,172585513,1429,1429,1429,1429,100
20230718,102800,172442613,1430,1430,1430,1430,500
20230718,102700,171727613,1422,1426,1426,1422,2963
20230718,102600,167510072,1426,1426,1426,1426,1420
20230718,102500,165485152,1426,1427,1427,1426,28
20230718,102400,165445216,1429,1431,1431,1429,354
20230718,102300,164938645,1430,1430,1430,1430,4
20230718,102200,164932925,1428,1433,1435,1425,1161
20230718,102100,163273364,1425,1425,1426,1424,2868
20230718,102000,159188354,1422,1422,1422,1422,0
20230718,101900,159188354,1422,1434,1435,1422,1270
20230718,101800,157371498,1435,1433,1435,1433,105
20230718,101700,157220844,1435,1435,1435,1435,220
20230718,101600,156905144,1437,1437,1437,1437,42
20230718,101500,156844790,1438,1438,1438,1438,0
20230718,101400,156844790,1438,1438,1438,1438,100
20230718,101300,156700990,1438,1433,1438,1433,240
20230718,101200,156356070,1439,1430,1442,1430,2441
20230718,101100,152854153,1430,1428,1433,1428,2286
20230718,101000,149587187,1427,1423,1434,1422,2334
20230718,100900,146247430,1422,1424,1424,1421,2179
20230718,100800,143147820,1428,1428,1428,1428,0
20230718,100700,143147820,1428,1428,1428,1428,3
20230718,100600,143143536,1429,1428,1429,1428,2
20230718,100500,143140679,1421,1421,1422,1421,2356
20230718,100400,139792802,1420,1428,1428,1415,4450
20230718,100300,133485570,1417,1434,1446,1416,5045
20230718,100200,126265046,1420,1423,1423,1420,2655
20230718,100100,122493524,1421,1440,1440,1421,5904
20230718,100000,114038846,1442,1448,1449,1440,3381
20230718,095900,109153384,1448,1448,1450,1447,9058
20230718,095800,96023964,1435,1440,1448,1435,21128
20230718,095700,65589914,1440,1445,1445,1440,5185
20230718,095600,58101489,1445,1432,1445,1432,3445
20230718,095500,53140974,1432,1432,1432,1426,8782
20230718,095400,40568998,1432,1416,1432,1415,2758
20230718,095300,36633186,1414,1414,1414,1414,715
20230718,095200,35622176,1414,1414,1414,1414,1578
20230718,095100,33390884,1413,1412,1413,1412,158
20230718,095000,33167727,1412,1412,1412,1412,0
20230718,094900,33167727,1412,1412,1412,1412,419
20230718,094800,32576099,1412,1412,1412,1412,55
20230718,094700,32498439,1411,1412,1412,1411,567
20230718,094600,31697837,1406,1406,1406,1406,0
20230718,094500,31697837,1406,1406,1406,1406,0
20230718,094400,31697837,1406,1406,1406,1406,0
20230718,094300,31697837,1406,1407,1407,1406,30
20230718,094200,31655651,1406,1406,1406,1406,0
20230718,094100,31655651,1406,1406,1406,1406,0
20230718,094000,31655651,1406,1411,1413,1406,143
20230718,093900,31453671,1411,1411,1412,1411,32
20230718,093800,31408518,1406,1407,1407,1406,1000
20230718,093700,30002016,1410,1410,1410,1410,21
20230718,093600,29972406,1410,1407,1410,1403,901
20230718,093500,28707636,1412,1412,1412,1412,2924
20230718,093400,24578948,1412,1412,1412,1412,0
20230718,093300,24578948,1412,1411,1412,1411,6
20230718,093200,24570478,1412,1412,1412,1412,0
20230718,093100,24570478,1412,1412,1412,1412,67
20230718,093000,24475874,1414,1414,1414,1414,2
20230718,092900,24473046,1414,1412,1414,1412,364
20230718,092800,23958663,1412,1412,1412,1412,16
20230718,092700,23936071,1412,1412,1412,1412,41
20230718,092600,23878179,1413,1413,1413,1413,200
20230718,092500,23595579,1413,1412,1413,1412,231
20230718,092400,23269207,1412,1412,1412,1412,39
20230718,092300,23214139,1413,1412,1413,1410,807
20230718,092200,22074255,1412,1412,1412,1412,250
20230718,092100,21721255,1412,1412,1412,1412,170
20230718,092000,21481215,1413,1408,1413,1408,1043
20230718,091900,20008922,1408,1408,1408,1408,1735
20230718,091800,17566042,1408,1406,1408,1406,1007
20230718,091700,16149292,1403,1403,1403,1403,30
20230718,091600,16107202,1403,1403,1403,1403,11
20230718,091500,16091769,1403,1403,1403,1403,0
20230718,091400,16091769,1403,1404,1404,1403,1500
20230718,091300,13986769,1403,1403,1403,1403,37
20230718,091200,13934858,1403,1403,1403,1403,203
20230718,091100,13650049,1403,1403,1403,1403,0
20230718,091000,13650049,1403,1403,1403,1403,18
20230718,090900,13624795,1403,1403,1403,1403,142
20230718,090800,13425569,1402,1403,1403,1402,221
20230718,090700,13115515,1403,1403,1403,1403,100
20230718,090600,12975215,1402,1402,1402,1402,62
20230718,090500,12888291,1395,1395,1395,1395,0
20230718,090400,12888291,1395,1393,1395,1393,1897
20230718,090300,10242036,1393,1393,1393,1393,69
20230718,090200,10145919,1395,1395,1395,1395,142
20230718,090100,9947829,1395,1411,1411,1388,5041
20230718,090000,2931511,1411,1409,1411,1388,2080