stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191600,598953728,1497,1497,1497,1497,14471
20230720,191500,598953728,1497,1497,1497,1497,0
20230720,191400,598953728,1497,1497,1497,1497,0
20230720,191300,598953728,1497,1497,1497,1497,0
20230720,191200,598953728,1497,1497,1497,1497,0
20230720,191100,598953728,1497,1497,1497,1497,0
20230720,191000,598953728,1497,1497,1497,1497,0
20230720,190900,598953728,1497,1497,1497,1497,0
20230720,190800,598953728,1497,1497,1497,1497,0
20230720,190700,598953728,1497,1497,1497,1497,0
20230720,190600,598953728,1497,1497,1497,1497,0
20230720,190500,598953728,1497,1497,1497,1497,0
20230720,190400,598953728,1497,1497,1497,1497,0
20230720,190300,598953728,1497,1497,1497,1497,0
20230720,190200,598953728,1497,1497,1497,1497,0
20230720,190100,598953728,1497,1497,1497,1497,0
20230720,190000,598953728,1497,1497,1497,1497,0
20230720,185900,598953728,1497,1497,1497,1497,0
20230720,185800,598953728,1497,1497,1497,1497,0
20230720,185700,598953728,1497,1497,1497,1497,0
20230720,185600,598953728,1497,1497,1497,1497,0
20230720,185500,598953728,1497,1497,1497,1497,0
20230720,185400,598953728,1497,1497,1497,1497,0
20230720,185300,598953728,1497,1497,1497,1497,0
20230720,185200,598953728,1497,1497,1497,1497,0
20230720,185100,598953728,1497,1497,1497,1497,0
20230720,185000,598953728,1497,1497,1497,1497,0
20230720,184900,598953728,1497,1497,1497,1497,0
20230720,184800,598953728,1497,1497,1497,1497,0
20230720,184700,598953728,1497,1497,1497,1497,0
20230720,184600,598953728,1497,1497,1497,1497,14471
20230720,184500,598953728,1497,1497,1497,1497,0
20230720,184400,598953728,1497,1497,1497,1497,0
20230720,184300,598953728,1497,1497,1497,1497,0
20230720,184200,598953728,1497,1497,1497,1497,0
20230720,184100,598953728,1497,1497,1497,1497,0
20230720,184000,598953728,1497,1497,1497,1497,0
20230720,183900,598953728,1497,1497,1497,1497,0
20230720,183800,598953728,1497,1497,1497,1497,0
20230720,183700,598953728,1497,1497,1497,1497,0
20230720,183600,598953728,1497,1497,1497,1497,0
20230720,183500,598953728,1497,1497,1497,1497,0
20230720,183400,598953728,1497,1497,1497,1497,0
20230720,183300,598953728,1497,1497,1497,1497,0
20230720,183200,598953728,1497,1497,1497,1497,0
20230720,183100,598953728,1497,1497,1497,1497,0
20230720,183000,598953728,1497,1497,1497,1497,0
20230720,182900,598953728,1497,1497,1497,1497,0
20230720,182800,598953728,1497,1497,1497,1497,0
20230720,182700,598953728,1497,1497,1497,1497,0
20230720,182600,598953728,1497,1497,1497,1497,0
20230720,182500,598953728,1497,1497,1497,1497,0
20230720,182400,598953728,1497,1497,1497,1497,0
20230720,182300,598953728,1497,1497,1497,1497,0
20230720,182200,598953728,1497,1497,1497,1497,0
20230720,182100,598953728,1497,1497,1497,1497,0
20230720,182000,598953728,1497,1497,1497,1497,0
20230720,181900,598953728,1497,1497,1497,1497,0
20230720,181800,598953728,1497,1497,1497,1497,0
20230720,181700,598953728,1497,1497,1497,1497,0
20230720,181600,598953728,1497,1497,1497,1497,14471
20230720,181500,598953728,1497,1497,1497,1497,0
20230720,181400,598953728,1497,1497,1497,1497,0
20230720,181300,598953728,1497,1497,1497,1497,0
20230720,181200,598953728,1497,1497,1497,1497,0
20230720,181100,598953728,1497,1497,1497,1497,0
20230720,181000,598953728,1497,1497,1497,1497,0
20230720,180900,598953728,1497,1497,1497,1497,0
20230720,180800,598953728,1497,1497,1497,1497,0
20230720,180700,598953728,1497,1497,1497,1497,0
20230720,180600,598953728,1497,1497,1497,1497,0
20230720,180500,598953728,1497,1497,1497,1497,0
20230720,180400,598953728,1497,1497,1497,1497,0
20230720,180300,598953728,1497,1497,1497,1497,0
20230720,180200,598953728,1497,1497,1497,1497,0
20230720,180100,598953728,1497,1497,1497,1497,0
20230720,180000,598953728,1497,1497,1497,1497,0
20230720,175900,598953728,1497,1497,1497,1497,0
20230720,175800,598953728,1497,1497,1497,1497,0
20230720,175700,598953728,1497,1497,1497,1497,0
20230720,175600,598953728,1497,1497,1497,1497,0
20230720,175500,598953728,1497,1497,1497,1497,0
20230720,175400,598953728,1497,1497,1497,1497,0
20230720,175300,598953728,1497,1497,1497,1497,0
20230720,175200,598953728,1497,1497,1497,1497,0
20230720,175100,598953728,1497,1497,1497,1497,0
20230720,175000,598953728,1497,1497,1497,1497,0
20230720,174900,598953728,1497,1497,1497,1497,0
20230720,174800,598953728,1497,1497,1497,1497,0
20230720,174700,598953728,1497,1497,1497,1497,0
20230720,174600,598953728,1497,1497,1497,1497,14471
20230720,174500,598953728,1497,1497,1497,1497,0
20230720,174400,598953728,1497,1497,1497,1497,0
20230720,174300,598953728,1497,1497,1497,1497,0
20230720,174200,598953728,1497,1497,1497,1497,0
20230720,174100,598953728,1497,1497,1497,1497,0
20230720,174000,598953728,1497,1497,1497,1497,0
20230720,173900,598953728,1497,1497,1497,1497,0
20230720,173800,598953728,1497,1497,1497,1497,0
20230720,173700,598953728,1497,1497,1497,1497,0
20230720,173600,598953728,1497,1497,1497,1497,0
20230720,173500,598953728,1497,1497,1497,1497,0
20230720,173400,598953728,1497,1497,1497,1497,0
20230720,173300,598953728,1497,1497,1497,1497,0
20230720,173200,598953728,1497,1497,1497,1497,0
20230720,173100,598953728,1497,1497,1497,1497,0
20230720,173000,598953728,1497,1497,1497,1497,0
20230720,172900,598953728,1497,1497,1497,1497,0
20230720,172800,598953728,1497,1497,1497,1497,0
20230720,172700,598953728,1497,1497,1497,1497,0
20230720,172600,598953728,1497,1497,1497,1497,0
20230720,172500,598953728,1497,1497,1497,1497,0
20230720,172400,598953728,1497,1497,1497,1497,0
20230720,172300,598953728,1497,1497,1497,1497,0
20230720,172200,598953728,1497,1497,1497,1497,0
20230720,172100,598953728,1497,1497,1497,1497,0
20230720,172000,598953728,1497,1497,1497,1497,0
20230720,171900,598953728,1497,1497,1497,1497,0
20230720,171800,598953728,1497,1497,1497,1497,0
20230720,171700,598953728,1497,1497,1497,1497,0
20230720,171600,598953728,1497,1497,1497,1497,14471
20230720,171500,598953728,1497,1497,1497,1497,0
20230720,171400,598953728,1497,1497,1497,1497,0
20230720,171300,598953728,1497,1497,1497,1497,0
20230720,171200,598953728,1497,1497,1497,1497,0
20230720,171100,598953728,1497,1497,1497,1497,0
20230720,171000,598953728,1497,1497,1497,1497,0
20230720,170900,598953728,1497,1497,1497,1497,0
20230720,170800,598953728,1497,1497,1497,1497,0
20230720,170700,598953728,1497,1497,1497,1497,0
20230720,170600,598953728,1497,1497,1497,1497,0
20230720,170500,598953728,1497,1497,1497,1497,0
20230720,170400,598953728,1497,1497,1497,1497,0
20230720,170300,598953728,1497,1497,1497,1497,0
20230720,170200,598953728,1497,1497,1497,1497,0
20230720,170100,598953728,1497,1497,1497,1497,0
20230720,170000,598953728,1497,1497,1497,1497,0
20230720,165900,598953728,1497,1497,1497,1497,0
20230720,165800,598953728,1497,1497,1497,1497,0
20230720,165700,598953728,1497,1497,1497,1497,0
20230720,165600,598953728,1497,1497,1497,1497,0
20230720,165500,598953728,1497,1497,1497,1497,0
20230720,165400,598953728,1497,1497,1497,1497,0
20230720,165300,598953728,1497,1497,1497,1497,0
20230720,165200,598953728,1497,1497,1497,1497,0
20230720,165100,598953728,1497,1497,1497,1497,0
20230720,165000,598953728,1497,1497,1497,1497,0
20230720,164900,598953728,1497,1497,1497,1497,0
20230720,164800,598953728,1497,1497,1497,1497,0
20230720,164700,598953728,1497,1497,1497,1497,0
20230720,164600,598953728,1497,1497,1497,1497,14471
20230720,164500,598953728,1497,1497,1497,1497,0
20230720,164400,598953728,1497,1497,1497,1497,0
20230720,164300,598953728,1497,1497,1497,1497,0
20230720,164200,598953728,1497,1497,1497,1497,0
20230720,164100,598953728,1497,1497,1497,1497,0
20230720,164000,598953728,1497,1497,1497,1497,0
20230720,163900,598953728,1497,1497,1497,1497,0
20230720,163800,598953728,1497,1497,1497,1497,0
20230720,163700,598953728,1497,1497,1497,1497,0
20230720,163600,598953728,1497,1497,1497,1497,0
20230720,163500,598953728,1497,1497,1497,1497,0
20230720,163400,598953728,1497,1497,1497,1497,0
20230720,163300,598953728,1497,1497,1497,1497,0
20230720,163200,598953728,1497,1497,1497,1497,0
20230720,163100,598953728,1497,1497,1497,1497,0
20230720,163000,598953728,1497,1497,1497,1497,0
20230720,162900,598953728,1497,1497,1497,1497,0
20230720,162800,598953728,1497,1497,1497,1497,0
20230720,162700,598953728,1497,1497,1497,1497,0
20230720,162600,598953728,1497,1497,1497,1497,0
20230720,162500,598953728,1497,1497,1497,1497,0
20230720,162400,598953728,1497,1497,1497,1497,0
20230720,162300,598953728,1497,1497,1497,1497,0
20230720,162200,598953728,1497,1497,1497,1497,0
20230720,162100,598953728,1497,1497,1497,1497,0
20230720,162000,598953728,1497,1497,1497,1497,0
20230720,161900,598953728,1497,1497,1497,1497,0
20230720,161800,598953728,1497,1497,1497,1497,0
20230720,161700,598953728,1497,1497,1497,1497,0
20230720,161600,598953728,1497,1497,1497,1497,14471
20230720,161500,598953728,1497,1497,1497,1497,0
20230720,161400,598953728,1497,1497,1497,1497,0
20230720,161300,598953728,1497,1497,1497,1497,0
20230720,161200,598953728,1497,1497,1497,1497,0
20230720,161100,598953728,1497,1497,1497,1497,0
20230720,161000,598953728,1497,1497,1497,1497,0
20230720,160900,598953728,1497,1497,1497,1497,0
20230720,160800,598953728,1497,1497,1497,1497,0
20230720,160700,598953728,1497,1497,1497,1497,0
20230720,160600,598953728,1497,1497,1497,1497,0
20230720,160500,598953728,1497,1497,1497,1497,0
20230720,160400,598953728,1497,1497,1497,1497,0
20230720,160300,598953728,1497,1497,1497,1497,0
20230720,160200,598953728,1497,1497,1497,1497,0
20230720,160100,598953728,1497,1497,1497,1497,0
20230720,160000,598953728,1497,1497,1497,1497,0
20230720,155900,598953728,1497,1497,1497,1497,0
20230720,155800,598953728,1497,1497,1497,1497,0
20230720,155700,598953728,1497,1497,1497,1497,0
20230720,155600,598953728,1497,1497,1497,1497,0
20230720,155500,598953728,1497,1497,1497,1497,0
20230720,155400,598953728,1497,1497,1497,1497,0
20230720,155300,598953728,1497,1497,1497,1497,0
20230720,155200,598953728,1497,1497,1497,1497,0
20230720,155100,598953728,1497,1497,1497,1497,0
20230720,155000,598953728,1497,1497,1497,1497,0
20230720,154900,598953728,1497,1497,1497,1497,0
20230720,154800,598953728,1497,1497,1497,1497,0
20230720,154700,598953728,1497,1497,1497,1497,0
20230720,154600,598953728,1497,1497,1497,1497,14471
20230720,154500,598953728,1497,1497,1497,1497,0
20230720,154400,598953728,1497,1497,1497,1497,0
20230720,154300,598953728,1497,1497,1497,1497,0
20230720,154200,598953728,1497,1497,1497,1497,0
20230720,154100,598953728,1497,1497,1497,1497,0
20230720,154000,598953728,1497,1497,1497,1497,0
20230720,153900,598953728,1497,1497,1497,1497,0
20230720,153800,598953728,1497,1497,1497,1497,0
20230720,153700,598953728,1497,1497,1497,1497,0
20230720,153600,598953728,1497,1497,1497,1497,0
20230720,153500,598953728,1497,1497,1497,1497,0
20230720,153400,598953728,1497,1497,1497,1497,0
20230720,153300,598953728,1497,1497,1497,1497,0
20230720,153200,598953728,1497,1497,1497,1497,0
20230720,153100,598953728,1497,1497,1497,1497,0
20230720,153000,598953728,1497,1497,1497,1497,14471
20230720,152900,577290641,1497,1497,1497,1497,0
20230720,152800,577290641,1497,1497,1497,1497,0
20230720,152700,577290641,1497,1497,1497,1497,0
20230720,152600,577290641,1497,1497,1497,1497,0
20230720,152500,577290641,1497,1497,1497,1497,0
20230720,152400,577290641,1497,1497,1497,1497,0
20230720,152300,577290641,1497,1497,1497,1497,0
20230720,152200,577290641,1497,1497,1497,1497,0
20230720,152100,577290641,1497,1497,1497,1497,0
20230720,152000,577290641,1497,1497,1497,1497,0
20230720,151900,577290641,1497,1485,1499,1462,9508
20230720,151800,563110769,1500,1496,1500,1458,11368
20230720,151700,546145022,1496,1458,1500,1458,20304
20230720,151600,516120063,1458,1458,1458,1458,997
20230720,151500,514666437,1458,1461,1465,1458,8804
20230720,151400,501803833,1461,1461,1461,1458,1849
20230720,151300,499105971,1464,1464,1464,1464,60
20230720,151200,499018131,1465,1464,1465,1464,1647
20230720,151100,496606276,1465,1458,1465,1458,343
20230720,151000,496105641,1459,1460,1460,1459,535
20230720,150900,495324799,1458,1466,1466,1458,3259
20230720,150800,490563011,1466,1465,1473,1464,900
20230720,150700,489244490,1478,1464,1478,1464,1610
20230720,150600,486883843,1464,1464,1464,1464,54
20230720,150500,486804787,1478,1468,1478,1467,2402
20230720,150400,483261642,1468,1468,1469,1468,4465
20230720,150300,476702692,1467,1460,1467,1458,341
20230720,150200,476205058,1461,1461,1461,1461,174
20230720,150100,475950844,1461,1461,1461,1461,21
20230720,150000,475920163,1468,1461,1468,1461,80
20230720,145900,475802853,1458,1462,1462,1458,939
20230720,145800,474432507,1470,1461,1470,1461,160
20230720,145700,474198018,1469,1473,1473,1459,1045
20230720,145600,472668639,1475,1497,1500,1475,571
20230720,145500,471817498,1497,1461,1497,1460,5156
20230720,145400,464208175,1461,1468,1468,1461,1677
20230720,145300,461751239,1469,1457,1469,1457,4139
20230720,145200,455717890,1457,1476,1476,1457,7040
20230720,145100,445425791,1476,1500,1503,1475,9105
20230720,145000,431854510,1501,1500,1504,1488,15983
20230720,144900,407868014,1502,1487,1502,1486,35942
20230720,144800,354039313,1486,1472,1490,1472,24588
20230720,144700,317641987,1474,1471,1475,1470,13150
20230720,144600,298255116,1470,1465,1471,1465,3804
20230720,144500,292664286,1470,1460,1470,1460,5201
20230720,144400,285028170,1460,1459,1468,1455,5312
20230720,144300,277278615,1466,1455,1466,1455,3117
20230720,144200,272714853,1455,1457,1457,1455,611
20230720,144100,271825330,1457,1464,1467,1457,2737
20230720,144000,267812401,1467,1451,1468,1451,2075
20230720,143900,264768543,1450,1455,1469,1450,2090
20230720,143800,261726540,1469,1461,1469,1461,5361
20230720,143700,253876251,1462,1454,1462,1454,6500
20230720,143600,244405792,1456,1446,1456,1443,2503
20230720,143500,240766534,1436,1436,1436,1436,198
20230720,143400,240482206,1432,1450,1450,1432,4927
20230720,143300,233386461,1450,1458,1458,1450,502
20230720,143200,232658538,1460,1460,1460,1460,0
20230720,143100,232658538,1460,1460,1460,1460,0
20230720,143000,232658538,1460,1460,1460,1460,0
20230720,142900,232658538,1460,1460,1460,1460,0
20230720,142800,232658538,1460,1460,1460,1460,56
20230720,142700,232576778,1462,1446,1462,1446,3779
20230720,142600,227082883,1446,1448,1448,1446,2136
20230720,142500,223992752,1447,1458,1458,1447,2710
20230720,142400,220058523,1459,1459,1459,1459,507
20230720,142300,219318810,1459,1459,1459,1459,3064
20230720,142200,214848434,1459,1452,1461,1452,548
20230720,142100,214047952,1452,1450,1452,1450,260
20230720,142000,213670434,1461,1448,1461,1448,2212
20230720,141900,210444918,1461,1461,1461,1461,3072
20230720,141800,205956726,1461,1441,1461,1441,2160
20230720,141700,202813171,1440,1445,1445,1440,1988
20230720,141600,199945938,1445,1452,1452,1445,4917
20230720,141500,192813804,1453,1461,1461,1453,212
20230720,141400,192505753,1464,1464,1464,1464,110
20230720,141300,192344713,1475,1463,1479,1447,8457
20230720,141200,179908894,1463,1450,1463,1448,3222
20230720,141100,175215878,1449,1463,1463,1449,149
20230720,141000,174998017,1462,1451,1462,1443,4189
20230720,140900,168890531,1452,1447,1470,1447,4415
20230720,140800,162416235,1446,1447,1470,1436,15346
20230720,140700,140073675,1441,1414,1447,1414,12980
20230720,140600,121485523,1415,1386,1415,1386,17125
20230720,140500,97544557,1384,1384,1384,1384,0
20230720,140400,97544557,1384,1384,1384,1384,1
20230720,140300,97543173,1384,1384,1384,1384,9
20230720,140200,97530717,1383,1383,1383,1383,0
20230720,140100,97530717,1383,1383,1383,1383,258
20230720,140000,97173903,1383,1383,1383,1383,0
20230720,135900,97173903,1383,1383,1383,1383,1
20230720,135800,97172520,1386,1386,1386,1386,60
20230720,135700,97089360,1386,1386,1386,1386,1
20230720,135600,97087974,1386,1386,1386,1386,0
20230720,135500,97087974,1386,1386,1386,1386,0
20230720,135400,97087974,1386,1386,1386,1386,0
20230720,135300,97087974,1386,1386,1386,1386,0
20230720,135200,97087974,1386,1386,1386,1386,0
20230720,135100,97087974,1386,1386,1386,1386,1
20230720,135000,97086588,1386,1386,1386,1386,0
20230720,134900,97086588,1386,1386,1386,1386,2510
20230720,134800,93607728,1383,1385,1385,1383,8443
20230720,134700,81929912,1387,1387,1387,1387,0
20230720,134600,81929912,1387,1387,1387,1387,0
20230720,134500,81929912,1387,1387,1387,1387,0
20230720,134400,81929912,1387,1387,1387,1387,0
20230720,134300,81929912,1387,1387,1387,1387,0
20230720,134200,81929912,1387,1387,1387,1387,0
20230720,134100,81929912,1387,1387,1387,1387,0
20230720,134000,81929912,1387,1387,1387,1387,0
20230720,133900,81929912,1387,1387,1387,1387,0
20230720,133800,81929912,1387,1387,1387,1387,0
20230720,133700,81929912,1387,1387,1387,1387,0
20230720,133600,81929912,1387,1387,1387,1387,0
20230720,133500,81929912,1387,1387,1387,1387,100
20230720,133400,81791212,1386,1386,1386,1386,0
20230720,133300,81791212,1386,1386,1386,1386,2000
20230720,133200,79019212,1385,1385,1385,1385,0
20230720,133100,79019212,1385,1385,1385,1385,2517
20230720,133000,75533167,1386,1388,1388,1386,646
20230720,132900,74637729,1390,1388,1390,1388,64
20230720,132800,74548777,1388,1388,1388,1388,5
20230720,132700,74541837,1388,1390,1390,1388,105
20230720,132600,74395897,1390,1388,1390,1388,31
20230720,132500,74352835,1389,1388,1389,1388,26
20230720,132400,74316746,1388,1386,1388,1386,190
20230720,132300,74053062,1387,1387,1387,1387,505
20230720,132200,73352627,1389,1389,1389,1389,0
20230720,132100,73352627,1389,1389,1389,1389,0
20230720,132000,73352627,1389,1389,1389,1389,0
20230720,131900,73352627,1389,1389,1389,1389,0
20230720,131800,73352627,1389,1389,1389,1389,1
20230720,131700,73351238,1386,1386,1386,1386,0
20230720,131600,73351238,1386,1386,1386,1386,0
20230720,131500,73351238,1386,1386,1386,1386,100
20230720,131400,73212638,1389,1389,1389,1389,0
20230720,131300,73212638,1389,1390,1390,1389,51
20230720,131200,73141749,1390,1390,1390,1390,0
20230720,131100,73141749,1390,1390,1390,1390,0
20230720,131000,73141749,1390,1390,1390,1390,0
20230720,130900,73141749,1390,1390,1390,1390,0
20230720,130800,73141749,1390,1390,1390,1390,0
20230720,130700,73141749,1390,1390,1390,1390,0
20230720,130600,73141749,1390,1390,1390,1390,0
20230720,130500,73141749,1390,1390,1390,1390,0
20230720,130400,73141749,1390,1390,1390,1390,48
20230720,130300,73075029,1389,1389,1389,1389,2
20230720,130200,73072251,1390,1390,1390,1390,0
20230720,130100,73072251,1390,1390,1390,1390,40
20230720,130000,73016651,1390,1390,1390,1390,20
20230720,125900,72988851,1392,1392,1392,1392,0
20230720,125800,72988851,1392,1392,1392,1392,0
20230720,125700,72988851,1392,1392,1392,1392,0
20230720,125600,72988851,1392,1392,1392,1392,0
20230720,125500,72988851,1392,1392,1392,1392,0
20230720,125400,72988851,1392,1393,1393,1392,30
20230720,125300,72947071,1392,1392,1392,1392,159
20230720,125200,72725743,1385,1385,1385,1385,0
20230720,125100,72725743,1385,1385,1385,1385,0
20230720,125000,72725743,1385,1385,1385,1385,0
20230720,124900,72725743,1385,1385,1385,1385,0
20230720,124800,72725743,1385,1385,1385,1385,0
20230720,124700,72725743,1385,1385,1385,1385,0
20230720,124600,72725743,1385,1385,1385,1385,0
20230720,124500,72725743,1385,1385,1385,1385,0
20230720,124400,72725743,1385,1385,1385,1385,0
20230720,124300,72725743,1385,1385,1385,1385,0
20230720,124200,72725743,1385,1385,1385,1385,419
20230720,124100,72145428,1393,1393,1393,1393,0
20230720,124000,72145428,1393,1393,1393,1393,0
20230720,123900,72145428,1393,1393,1393,1393,0
20230720,123800,72145428,1393,1393,1393,1393,0
20230720,123700,72145428,1393,1393,1393,1393,7
20230720,123600,72135677,1394,1394,1394,1394,0
20230720,123500,72135677,1394,1394,1394,1394,0
20230720,123400,72135677,1394,1394,1394,1394,0
20230720,123300,72135677,1394,1394,1394,1394,1000
20230720,123200,70741677,1385,1385,1385,1385,4
20230720,123100,70736137,1385,1385,1385,1385,0
20230720,123000,70736137,1385,1385,1385,1385,0
20230720,122900,70736137,1385,1385,1385,1385,0
20230720,122800,70736137,1385,1386,1386,1385,500
20230720,122700,70043507,1386,1386,1386,1386,3
20230720,122600,70039349,1386,1386,1386,1386,0
20230720,122500,70039349,1386,1386,1386,1386,0
20230720,122400,70039349,1386,1386,1386,1386,10
20230720,122300,70025489,1393,1390,1393,1390,483
20230720,122200,69353108,1390,1390,1390,1390,3
20230720,122100,69348938,1395,1395,1395,1395,0
20230720,122000,69348938,1395,1395,1395,1395,0
20230720,121900,69348938,1395,1395,1395,1395,0
20230720,121800,69348938,1395,1395,1395,1395,0
20230720,121700,69348938,1395,1395,1395,1395,0
20230720,121600,69348938,1395,1395,1395,1395,0
20230720,121500,69348938,1395,1395,1395,1395,0
20230720,121400,69348938,1395,1395,1395,1395,0
20230720,121300,69348938,1395,1395,1395,1395,2
20230720,121200,69346148,1395,1395,1395,1395,1
20230720,121100,69344753,1386,1386,1386,1385,205
20230720,121000,69060635,1385,1385,1386,1385,67
20230720,120900,68967783,1385,1386,1386,1385,228
20230720,120800,68651783,1385,1385,1385,1385,3
20230720,120700,68647628,1385,1385,1385,1385,3
20230720,120600,68643473,1385,1386,1386,1385,103
20230720,120500,68500718,1385,1385,1385,1385,0
20230720,120400,68500718,1385,1385,1385,1385,0
20230720,120300,68500718,1385,1385,1385,1385,0
20230720,120200,68500718,1385,1385,1386,1385,141
20230720,120100,68305333,1386,1385,1386,1385,950
20230720,120000,66989483,1385,1385,1386,1385,211
20230720,115900,66697048,1385,1385,1386,1385,87
20230720,115800,66576483,1385,1385,1385,1385,13
20230720,115700,66558478,1385,1385,1385,1385,373
20230720,115600,66041873,1385,1385,1385,1385,0
20230720,115500,66041873,1385,1385,1385,1385,0
20230720,115400,66041873,1385,1385,1385,1385,17
20230720,115300,66018328,1385,1385,1385,1385,0
20230720,115200,66018328,1385,1385,1385,1385,0
20230720,115100,66018328,1385,1385,1385,1385,19
20230720,115000,65992013,1385,1385,1385,1385,32
20230720,114900,65947693,1385,1385,1385,1385,13
20230720,114800,65929688,1385,1386,1386,1385,377
20230720,114700,65407179,1385,1385,1385,1385,0
20230720,114600,65407179,1385,1385,1385,1385,0
20230720,114500,65407179,1385,1385,1385,1385,1
20230720,114400,65405794,1385,1385,1385,1385,26
20230720,114300,65369784,1385,1385,1385,1385,25
20230720,114200,65335159,1386,1386,1386,1386,700
20230720,114100,64364959,1386,1386,1386,1386,0
20230720,114000,64364959,1386,1386,1386,1386,2
20230720,113900,64362187,1385,1385,1385,1385,1
20230720,113800,64360802,1385,1385,1385,1385,2
20230720,113700,64358032,1385,1386,1386,1385,30
20230720,113600,64316453,1386,1386,1386,1386,5
20230720,113500,64309523,1386,1386,1386,1386,5
20230720,113400,64302593,1386,1386,1386,1386,1
20230720,113300,64301207,1386,1386,1386,1386,1
20230720,113200,64299821,1386,1385,1386,1385,29
20230720,113100,64259628,1386,1386,1386,1386,0
20230720,113000,64259628,1386,1387,1387,1384,1060
20230720,112900,62790448,1386,1386,1386,1386,1
20230720,112800,62789062,1386,1387,1387,1386,39
20230720,112700,62734970,1387,1387,1387,1387,1
20230720,112600,62733583,1387,1387,1387,1387,1
20230720,112500,62732196,1386,1386,1386,1386,0
20230720,112400,62732196,1386,1386,1386,1386,0
20230720,112300,62732196,1386,1386,1386,1386,7
20230720,112200,62722494,1386,1386,1386,1386,7
20230720,112100,62712792,1386,1386,1386,1386,198
20230720,112000,62438364,1386,1386,1386,1386,13
20230720,111900,62420346,1386,1386,1386,1386,213
20230720,111800,62125128,1386,1387,1387,1386,86
20230720,111700,62005863,1386,1386,1386,1386,87
20230720,111600,61885281,1386,1387,1387,1386,325
20230720,111500,61434627,1387,1388,1388,1387,2059
20230720,111400,58576800,1388,1388,1388,1388,7
20230720,111300,58567084,1388,1389,1389,1388,208
20230720,111200,58278179,1393,1393,1393,1393,0
20230720,111100,58278179,1393,1393,1393,1393,1
20230720,111000,58276786,1395,1395,1395,1395,0
20230720,110900,58276786,1395,1395,1395,1395,0
20230720,110800,58276786,1395,1395,1395,1395,0
20230720,110700,58276786,1395,1395,1395,1395,0
20230720,110600,58276786,1395,1395,1395,1395,0
20230720,110500,58276786,1395,1395,1395,1395,0
20230720,110400,58276786,1395,1395,1395,1395,0
20230720,110300,58276786,1395,1395,1395,1395,0
20230720,110200,58276786,1395,1395,1395,1395,0
20230720,110100,58276786,1395,1395,1395,1395,0
20230720,110000,58276786,1395,1395,1395,1395,1
20230720,105900,58275391,1399,1399,1399,1399,0
20230720,105800,58275391,1399,1399,1399,1399,0
20230720,105700,58275391,1399,1399,1399,1399,0
20230720,105600,58275391,1399,1399,1399,1399,0
20230720,105500,58275391,1399,1399,1399,1399,0
20230720,105400,58275391,1399,1399,1399,1399,90
20230720,105300,58149481,1388,1390,1390,1388,2435
20230720,105200,54769383,1398,1398,1398,1398,0
20230720,105100,54769383,1398,1398,1398,1398,1
20230720,105000,54767985,1390,1390,1390,1390,1
20230720,104900,54766595,1390,1390,1390,1390,0
20230720,104800,54766595,1390,1390,1390,1390,0
20230720,104700,54766595,1390,1400,1400,1390,82
20230720,104600,54652545,1400,1400,1400,1400,0
20230720,104500,54652545,1400,1400,1400,1400,0
20230720,104400,54652545,1400,1400,1400,1400,0
20230720,104300,54652545,1400,1400,1400,1400,20
20230720,104200,54624545,1400,1400,1400,1400,0
20230720,104100,54624545,1400,1400,1400,1400,0
20230720,104000,54624545,1400,1400,1400,1400,0
20230720,103900,54624545,1400,1399,1400,1399,19
20230720,103800,54597946,1398,1398,1398,1398,1
20230720,103700,54596548,1390,1390,1390,1390,0
20230720,103600,54596548,1390,1390,1390,1390,0
20230720,103500,54596548,1390,1390,1390,1390,51
20230720,103400,54525658,1390,1390,1390,1390,0
20230720,103300,54525658,1390,1390,1390,1390,0
20230720,103200,54525658,1390,1390,1390,1390,0
20230720,103100,54525658,1390,1390,1390,1390,0
20230720,103000,54525658,1390,1390,1390,1390,0
20230720,102900,54525658,1390,1390,1390,1390,0
20230720,102800,54525658,1390,1390,1390,1390,1
20230720,102700,54524268,1388,1394,1394,1388,1376
20230720,102600,52610747,1399,1399,1399,1399,0
20230720,102500,52610747,1399,1399,1399,1399,0
20230720,102400,52610747,1399,1399,1399,1399,0
20230720,102300,52610747,1399,1399,1399,1399,2
20230720,102200,52607949,1399,1394,1399,1394,92
20230720,102100,52479246,1400,1395,1400,1395,2500
20230720,102000,48982268,1394,1394,1394,1394,0
20230720,101900,48982268,1394,1394,1394,1394,0
20230720,101800,48982268,1394,1394,1394,1394,0
20230720,101700,48982268,1394,1394,1394,1394,0
20230720,101600,48982268,1394,1394,1394,1394,9
20230720,101500,48969722,1394,1394,1394,1394,9
20230720,101400,48957176,1394,1394,1394,1394,254
20230720,101300,48603100,1394,1394,1394,1394,0
20230720,101200,48603100,1394,1394,1394,1394,143
20230720,101100,48403758,1395,1395,1395,1395,343
20230720,101000,47925273,1395,1396,1396,1395,3328
20230720,100900,43279503,1396,1396,1396,1396,0
20230720,100800,43279503,1396,1396,1396,1396,0
20230720,100700,43279503,1396,1396,1396,1396,110
20230720,100600,43125943,1397,1397,1397,1397,300
20230720,100500,42706843,1397,1397,1397,1397,0
20230720,100400,42706843,1397,1397,1397,1397,0
20230720,100300,42706843,1397,1397,1397,1397,0
20230720,100200,42706843,1397,1398,1398,1397,93
20230720,100100,42576832,1398,1398,1398,1398,0
20230720,100000,42576832,1398,1398,1398,1398,0
20230720,095900,42576832,1398,1398,1398,1398,0
20230720,095800,42576832,1398,1400,1400,1398,470
20230720,095700,41919016,1400,1400,1400,1400,0
20230720,095600,41919016,1400,1400,1400,1400,0
20230720,095500,41919016,1400,1407,1407,1400,8000
20230720,095400,30691521,1407,1407,1407,1407,0
20230720,095300,30691521,1407,1407,1408,1407,2845
20230720,095200,26685908,1408,1413,1414,1408,320
20230720,095100,26235266,1407,1407,1407,1407,240
20230720,095000,25897586,1406,1407,1407,1406,235
20230720,094900,25567075,1417,1417,1417,1417,0
20230720,094800,25567075,1417,1417,1417,1417,0
20230720,094700,25567075,1417,1417,1417,1417,0
20230720,094600,25567075,1417,1417,1417,1417,0
20230720,094500,25567075,1417,1417,1417,1417,0
20230720,094400,25567075,1417,1416,1417,1416,1452
20230720,094300,23511019,1417,1417,1417,1417,0
20230720,094200,23511019,1417,1417,1417,1417,0
20230720,094100,23511019,1417,1417,1417,1417,0
20230720,094000,23511019,1417,1417,1417,1417,0
20230720,093900,23511019,1417,1417,1417,1417,1
20230720,093800,23509602,1415,1415,1415,1415,0
20230720,093700,23509602,1415,1415,1415,1415,0
20230720,093600,23509602,1415,1414,1415,1414,177
20230720,093500,23259170,1414,1414,1414,1414,1
20230720,093400,23257756,1414,1414,1414,1414,0
20230720,093300,23257756,1414,1414,1414,1414,0
20230720,093200,23257756,1414,1413,1414,1413,274
20230720,093100,22870341,1413,1410,1414,1399,1675
20230720,093000,20503923,1402,1402,1402,1402,51
20230720,092900,20432421,1402,1401,1402,1401,770
20230720,092800,19353302,1401,1401,1401,1401,46
20230720,092700,19288856,1398,1398,1413,1398,354
20230720,092600,18790853,1398,1388,1398,1387,346
20230720,092500,18310532,1388,1391,1391,1388,6
20230720,092400,18302189,1391,1391,1391,1391,0
20230720,092300,18302189,1391,1392,1392,1391,3000
20230720,092200,14129181,1392,1392,1392,1392,1
20230720,092100,14127789,1391,1392,1392,1391,73
20230720,092000,14026237,1391,1391,1391,1391,192
20230720,091900,13759165,1387,1387,1387,1387,0
20230720,091800,13759165,1387,1387,1387,1387,99
20230720,091700,13621852,1391,1391,1391,1391,20
20230720,091600,13594032,1391,1392,1392,1391,221
20230720,091500,13286540,1398,1398,1398,1398,10
20230720,091400,13272560,1398,1398,1398,1398,0
20230720,091300,13272560,1398,1398,1398,1398,1
20230720,091200,13271162,1391,1391,1391,1391,0
20230720,091100,13271162,1391,1391,1391,1391,710
20230720,091000,12283552,1398,1398,1398,1398,0
20230720,090900,12283552,1398,1398,1398,1398,299
20230720,090800,11865550,1398,1398,1398,1398,0
20230720,090700,11865550,1398,1398,1398,1398,1
20230720,090600,11864152,1388,1388,1388,1388,0
20230720,090500,11864152,1388,1388,1388,1388,1
20230720,090400,11862764,1386,1386,1386,1386,0
20230720,090300,11862764,1386,1393,1397,1386,7294
20230720,090200,1751111,1397,1394,1398,1394,704
20230720,090100,768384,1392,1392,1392,1392,75
20230720,090000,663984,1392,1392,1392,1392,477