stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194400,608256013,283,283,283,283,16719
20230719,194300,608256013,283,283,283,283,0
20230719,194200,608256013,283,283,283,283,0
20230719,194100,608256013,283,283,283,283,0
20230719,194000,608256013,283,283,283,283,0
20230719,193900,608256013,283,283,283,283,0
20230719,193800,608256013,283,283,283,283,0
20230719,193700,608256013,283,283,283,283,0
20230719,193600,608256013,283,283,283,283,0
20230719,193500,608256013,283,283,283,283,0
20230719,193400,608256013,283,283,283,283,0
20230719,193300,608256013,283,283,283,283,0
20230719,193200,608256013,283,283,283,283,0
20230719,193100,608256013,283,283,283,283,0
20230719,193000,608256013,283,283,283,283,0
20230719,192900,608256013,283,283,283,283,0
20230719,192800,608256013,283,283,283,283,0
20230719,192700,608256013,283,283,283,283,0
20230719,192600,608256013,283,283,283,283,0
20230719,192500,608256013,283,283,283,283,0
20230719,192400,608256013,283,283,283,283,0
20230719,192300,608256013,283,283,283,283,0
20230719,192200,608256013,283,283,283,283,0
20230719,192100,608256013,283,283,283,283,0
20230719,192000,608256013,283,283,283,283,0
20230719,191900,608256013,283,283,283,283,0
20230719,191800,608256013,283,283,283,283,0
20230719,191700,608256013,283,283,283,283,0
20230719,191600,608256013,283,283,283,283,0
20230719,191500,608256013,283,283,283,283,0
20230719,191400,608256013,283,283,283,283,16719
20230719,191300,608256013,283,283,283,283,0
20230719,191200,608256013,283,283,283,283,0
20230719,191100,608256013,283,283,283,283,0
20230719,191000,608256013,283,283,283,283,0
20230719,190900,608256013,283,283,283,283,0
20230719,190800,608256013,283,283,283,283,0
20230719,190700,608256013,283,283,283,283,0
20230719,190600,608256013,283,283,283,283,0
20230719,190500,608256013,283,283,283,283,0
20230719,190400,608256013,283,283,283,283,0
20230719,190300,608256013,283,283,283,283,0
20230719,190200,608256013,283,283,283,283,0
20230719,190100,608256013,283,283,283,283,0
20230719,190000,608256013,283,283,283,283,0
20230719,185900,608256013,283,283,283,283,0
20230719,185800,608256013,283,283,283,283,0
20230719,185700,608256013,283,283,283,283,0
20230719,185600,608256013,283,283,283,283,0
20230719,185500,608256013,283,283,283,283,0
20230719,185400,608256013,283,283,283,283,0
20230719,185300,608256013,283,283,283,283,0
20230719,185200,608256013,283,283,283,283,0
20230719,185100,608256013,283,283,283,283,0
20230719,185000,608256013,283,283,283,283,0
20230719,184900,608256013,283,283,283,283,0
20230719,184800,608256013,283,283,283,283,0
20230719,184700,608256013,283,283,283,283,0
20230719,184600,608256013,283,283,283,283,0
20230719,184500,608256013,283,283,283,283,0
20230719,184400,608256013,283,283,283,283,16719
20230719,184300,608256013,283,283,283,283,0
20230719,184200,608256013,283,283,283,283,0
20230719,184100,608256013,283,283,283,283,0
20230719,184000,608256013,283,283,283,283,0
20230719,183900,608256013,283,283,283,283,0
20230719,183800,608256013,283,283,283,283,0
20230719,183700,608256013,283,283,283,283,0
20230719,183600,608256013,283,283,283,283,0
20230719,183500,608256013,283,283,283,283,0
20230719,183400,608256013,283,283,283,283,0
20230719,183300,608256013,283,283,283,283,0
20230719,183200,608256013,283,283,283,283,0
20230719,183100,608256013,283,283,283,283,0
20230719,183000,608256013,283,283,283,283,0
20230719,182900,608256013,283,283,283,283,0
20230719,182800,608256013,283,283,283,283,0
20230719,182700,608256013,283,283,283,283,0
20230719,182600,608256013,283,283,283,283,0
20230719,182500,608256013,283,283,283,283,0
20230719,182400,608256013,283,283,283,283,0
20230719,182300,608256013,283,283,283,283,0
20230719,182200,608256013,283,283,283,283,0
20230719,182100,608256013,283,283,283,283,0
20230719,182000,608256013,283,283,283,283,0
20230719,181900,608256013,283,283,283,283,0
20230719,181800,608256013,283,283,283,283,0
20230719,181700,608256013,283,283,283,283,0
20230719,181600,608256013,283,283,283,283,0
20230719,181500,608256013,283,283,283,283,0
20230719,181400,608256013,283,283,283,283,16719
20230719,181300,608256013,283,283,283,283,0
20230719,181200,608256013,283,283,283,283,0
20230719,181100,608256013,283,283,283,283,0
20230719,181000,608256013,283,283,283,283,0
20230719,180900,608256013,283,283,283,283,0
20230719,180800,608256013,283,283,283,283,0
20230719,180700,608256013,283,283,283,283,0
20230719,180600,608256013,283,283,283,283,0
20230719,180500,608256013,283,283,283,283,0
20230719,180400,608256013,283,283,283,283,0
20230719,180300,608256013,283,283,283,283,0
20230719,180200,608256013,283,283,283,283,0
20230719,180100,608256013,283,283,283,283,0
20230719,180000,608256013,283,283,283,283,0
20230719,175900,608256013,283,283,283,283,0
20230719,175800,608256013,283,283,283,283,0
20230719,175700,608256013,283,283,283,283,0
20230719,175600,608256013,283,283,283,283,0
20230719,175500,608256013,283,283,283,283,0
20230719,175400,608256013,283,283,283,283,0
20230719,175300,608256013,283,283,283,283,0
20230719,175200,608256013,283,283,283,283,0
20230719,175100,608256013,283,283,283,283,0
20230719,175000,608256013,283,283,283,283,0
20230719,174900,608256013,283,283,283,283,0
20230719,174800,608256013,283,283,283,283,0
20230719,174700,608256013,283,283,283,283,0
20230719,174600,608256013,283,283,283,283,0
20230719,174500,608256013,283,283,283,283,0
20230719,174400,608256013,283,283,283,283,16719
20230719,174300,608256013,283,283,283,283,0
20230719,174200,608256013,283,283,283,283,0
20230719,174100,608256013,283,283,283,283,0
20230719,174000,608256013,283,283,283,283,0
20230719,173900,608256013,283,283,283,283,0
20230719,173800,608256013,283,283,283,283,0
20230719,173700,608256013,283,283,283,283,0
20230719,173600,608256013,283,283,283,283,0
20230719,173500,608256013,283,283,283,283,0
20230719,173400,608256013,283,283,283,283,0
20230719,173300,608256013,283,283,283,283,0
20230719,173200,608256013,283,283,283,283,0
20230719,173100,608256013,283,283,283,283,0
20230719,173000,608256013,283,283,283,283,0
20230719,172900,608256013,283,283,283,283,0
20230719,172800,608256013,283,283,283,283,0
20230719,172700,608256013,283,283,283,283,0
20230719,172600,608256013,283,283,283,283,0
20230719,172500,608256013,283,283,283,283,0
20230719,172400,608256013,283,283,283,283,0
20230719,172300,608256013,283,283,283,283,0
20230719,172200,608256013,283,283,283,283,0
20230719,172100,608256013,283,283,283,283,0
20230719,172000,608256013,283,283,283,283,0
20230719,171900,608256013,283,283,283,283,0
20230719,171800,608256013,283,283,283,283,0
20230719,171700,608256013,283,283,283,283,0
20230719,171600,608256013,283,283,283,283,0
20230719,171500,608256013,283,283,283,283,0
20230719,171400,608256013,283,283,283,283,16719
20230719,171300,608256013,283,283,283,283,0
20230719,171200,608256013,283,283,283,283,0
20230719,171100,608256013,283,283,283,283,0
20230719,171000,608256013,283,283,283,283,0
20230719,170900,608256013,283,283,283,283,0
20230719,170800,608256013,283,283,283,283,0
20230719,170700,608256013,283,283,283,283,0
20230719,170600,608256013,283,283,283,283,0
20230719,170500,608256013,283,283,283,283,0
20230719,170400,608256013,283,283,283,283,0
20230719,170300,608256013,283,283,283,283,0
20230719,170200,608256013,283,283,283,283,0
20230719,170100,608256013,283,283,283,283,0
20230719,170000,608256013,283,283,283,283,0
20230719,165900,608256013,283,283,283,283,0
20230719,165800,608256013,283,283,283,283,0
20230719,165700,608256013,283,283,283,283,0
20230719,165600,608256013,283,283,283,283,0
20230719,165500,608256013,283,283,283,283,0
20230719,165400,608256013,283,283,283,283,0
20230719,165300,608256013,283,283,283,283,0
20230719,165200,608256013,283,283,283,283,0
20230719,165100,608256013,283,283,283,283,0
20230719,165000,608256013,283,283,283,283,0
20230719,164900,608256013,283,283,283,283,0
20230719,164800,608256013,283,283,283,283,0
20230719,164700,608256013,283,283,283,283,0
20230719,164600,608256013,283,283,283,283,0
20230719,164500,608256013,283,283,283,283,0
20230719,164400,608256013,283,283,283,283,16719
20230719,164300,608256013,283,283,283,283,0
20230719,164200,608256013,283,283,283,283,0
20230719,164100,608256013,283,283,283,283,0
20230719,164000,608256013,283,283,283,283,0
20230719,163900,608256013,283,283,283,283,0
20230719,163800,608256013,283,283,283,283,0
20230719,163700,608256013,283,283,283,283,0
20230719,163600,608256013,283,283,283,283,0
20230719,163500,608256013,283,283,283,283,0
20230719,163400,608256013,283,283,283,283,0
20230719,163300,608256013,283,283,283,283,0
20230719,163200,608256013,283,283,283,283,0
20230719,163100,608256013,283,283,283,283,0
20230719,163000,608256013,283,283,283,283,0
20230719,162900,608256013,283,283,283,283,0
20230719,162800,608256013,283,283,283,283,0
20230719,162700,608256013,283,283,283,283,0
20230719,162600,608256013,283,283,283,283,0
20230719,162500,608256013,283,283,283,283,0
20230719,162400,608256013,283,283,283,283,0
20230719,162300,608256013,283,283,283,283,0
20230719,162200,608256013,283,283,283,283,0
20230719,162100,608256013,283,283,283,283,0
20230719,162000,608256013,283,283,283,283,0
20230719,161900,608256013,283,283,283,283,0
20230719,161800,608256013,283,283,283,283,0
20230719,161700,608256013,283,283,283,283,0
20230719,161600,608256013,283,283,283,283,0
20230719,161500,608256013,283,283,283,283,0
20230719,161400,608256013,283,283,283,283,16719
20230719,161300,608256013,283,283,283,283,0
20230719,161200,608256013,283,283,283,283,0
20230719,161100,608256013,283,283,283,283,0
20230719,161000,608256013,283,283,283,283,0
20230719,160900,608256013,283,283,283,283,0
20230719,160800,608256013,283,283,283,283,0
20230719,160700,608256013,283,283,283,283,0
20230719,160600,608256013,283,283,283,283,0
20230719,160500,608256013,283,283,283,283,0
20230719,160400,608256013,283,283,283,283,0
20230719,160300,608256013,283,283,283,283,0
20230719,160200,608256013,283,283,283,283,0
20230719,160100,608256013,283,283,283,283,0
20230719,160000,608256013,283,283,283,283,0
20230719,155900,608256013,283,283,283,283,0
20230719,155800,608256013,283,283,283,283,0
20230719,155700,608256013,283,283,283,283,0
20230719,155600,608256013,283,283,283,283,0
20230719,155500,608256013,283,283,283,283,0
20230719,155400,608256013,283,283,283,283,0
20230719,155300,608256013,283,283,283,283,0
20230719,155200,608256013,283,283,283,283,0
20230719,155100,608256013,283,283,283,283,0
20230719,155000,608256013,283,283,283,283,0
20230719,154900,608256013,283,283,283,283,0
20230719,154800,608256013,283,283,283,283,0
20230719,154700,608256013,283,283,283,283,0
20230719,154600,608256013,283,283,283,283,0
20230719,154500,608256013,283,283,283,283,0
20230719,154400,608256013,283,283,283,283,16719
20230719,154300,608256013,283,283,283,283,0
20230719,154200,608256013,283,283,283,283,0
20230719,154100,608256013,283,283,283,283,0
20230719,154000,608256013,283,283,283,283,0
20230719,153900,608256013,283,283,283,283,0
20230719,153800,608256013,283,283,283,283,0
20230719,153700,608256013,283,283,283,283,0
20230719,153600,608256013,283,283,283,283,0
20230719,153500,608256013,283,283,283,283,0
20230719,153400,608256013,283,283,283,283,0
20230719,153300,608256013,283,283,283,283,0
20230719,153200,608256013,283,283,283,283,0
20230719,153100,608256013,283,283,283,283,0
20230719,153000,608256013,283,283,283,283,16719
20230719,152900,603524536,286,286,286,286,0
20230719,152800,603524536,286,286,286,286,0
20230719,152700,603524536,286,286,286,286,0
20230719,152600,603524536,286,286,286,286,0
20230719,152500,603524536,286,286,286,286,0
20230719,152400,603524536,286,286,286,286,0
20230719,152300,603524536,286,286,286,286,0
20230719,152200,603524536,286,286,286,286,0
20230719,152100,603524536,286,286,286,286,0
20230719,152000,603524536,286,286,286,286,0
20230719,151900,603524536,286,286,286,285,2273
20230719,151800,602876370,286,286,286,285,1625
20230719,151700,602412943,286,284,286,284,5791
20230719,151600,600765713,285,285,285,285,5160
20230719,151500,599295113,285,286,286,284,5144
20230719,151400,597831607,286,286,286,285,4528
20230719,151300,596537785,286,285,286,285,13443
20230719,151200,592706233,285,284,285,284,4416
20230719,151100,591451704,284,283,284,283,6555
20230719,151000,589591622,283,284,284,282,3209
20230719,150900,588683616,284,284,284,283,158
20230719,150800,588638753,284,283,284,283,5088
20230719,150700,587198843,283,284,284,283,1483
20230719,150600,586779011,284,285,285,284,274
20230719,150500,586701191,285,284,285,284,248
20230719,150400,586630565,284,281,285,281,23346
20230719,150300,580034979,282,282,282,281,1686
20230719,150200,579559576,282,284,284,282,11517
20230719,150100,576308066,284,285,285,283,2152
20230719,150000,575697299,284,284,285,283,2162
20230719,145900,575083246,285,284,285,284,69
20230719,145800,575063601,285,285,285,285,186
20230719,145700,575010591,285,285,285,284,51
20230719,145600,574996067,285,285,286,284,6254
20230719,145500,573216470,284,284,284,284,1684
20230719,145400,572738214,284,284,284,283,2615
20230719,145300,571995832,284,284,285,283,1341
20230719,145200,571615540,284,283,284,281,10999
20230719,145100,568516555,284,284,284,284,11
20230719,145000,568513431,284,284,284,284,740
20230719,144900,568303271,284,284,284,282,2662
20230719,144800,567549728,284,283,284,283,435
20230719,144700,567426242,284,283,284,283,695
20230719,144600,567229504,283,283,283,282,16368
20230719,144500,562613708,282,283,283,282,377
20230719,144400,562507024,283,283,283,283,388
20230719,144300,562397220,283,283,283,282,5022
20230719,144200,560977994,283,283,283,282,1629
20230719,144100,560518482,283,283,284,282,1935
20230719,144000,559970722,284,284,284,283,1369
20230719,143900,559582055,284,284,285,283,10961
20230719,143800,556469210,284,284,284,283,157
20230719,143700,556424654,283,283,284,283,5392
20230719,143600,554898434,283,283,283,283,13
20230719,143500,554894755,283,283,283,282,2398
20230719,143400,554216781,283,282,283,281,3953
20230719,143300,553101993,281,282,282,281,814
20230719,143200,552872758,282,282,282,282,219
20230719,143100,552811000,282,281,282,281,2509
20230719,143000,552105961,282,282,282,282,409
20230719,142900,551990623,282,282,282,280,2302
20230719,142800,551344100,282,283,283,282,120
20230719,142700,551310220,282,282,282,282,4
20230719,142600,551309092,283,283,283,280,29711
20230719,142500,542958769,282,283,284,282,23297
20230719,142400,536383654,284,284,284,283,3474
20230719,142300,535397600,284,284,285,283,38947
20230719,142200,524367868,283,285,285,283,13163
20230719,142100,520629702,284,284,284,284,1081
20230719,142000,520322698,285,284,285,284,32
20230719,141900,520313580,285,285,285,285,203
20230719,141800,520255725,285,285,285,284,1725
20230719,141700,519765553,285,285,285,285,97
20230719,141600,519737908,285,285,285,285,570
20230719,141500,519575458,286,285,286,285,722
20230719,141400,519369685,285,285,285,285,3245
20230719,141300,518444860,285,285,285,285,2382
20230719,141200,517765990,285,285,285,285,6263
20230719,141100,515981035,286,285,286,285,7999
20230719,141000,513695321,285,285,285,285,1950
20230719,140900,513139571,285,286,286,285,14610
20230719,140800,508972420,286,286,286,286,2446
20230719,140700,508272864,287,287,287,286,1122
20230719,140600,507951292,287,287,287,286,539
20230719,140500,507796777,286,286,287,285,2540
20230719,140400,507069992,287,287,287,286,12626
20230719,140300,503458844,287,285,287,285,1716
20230719,140200,502969752,287,287,287,286,10717
20230719,140100,499904688,287,287,287,287,179
20230719,140000,499853315,287,287,287,286,400
20230719,135900,499738711,287,287,287,286,1426
20230719,135800,499330596,286,286,287,286,781
20230719,135700,499106948,287,286,287,286,1281
20230719,135600,498740405,286,286,286,285,1353
20230719,135500,498354698,287,287,287,287,1
20230719,135400,498354411,285,285,285,285,0
20230719,135300,498354411,285,285,285,285,0
20230719,135200,498354411,285,287,287,285,2887
20230719,135100,497531016,287,287,287,287,691
20230719,135000,497332699,285,287,287,285,501
20230719,134900,497188914,287,285,287,285,152
20230719,134800,497145592,285,285,287,285,760
20230719,134700,496927982,285,285,285,285,446
20230719,134600,496800872,285,285,285,285,5
20230719,134500,496799447,285,285,285,285,16
20230719,134400,496794887,285,286,286,285,39
20230719,134300,496783770,287,287,287,287,1273
20230719,134200,496418419,287,286,287,285,225
20230719,134100,496354138,285,286,286,285,418
20230719,134000,496234808,287,285,287,285,1026
20230719,133900,495942346,287,287,287,287,0
20230719,133800,495942346,287,286,287,286,3113
20230719,133700,495052011,286,285,286,285,3015
20230719,133600,494192731,285,286,286,285,20949
20230719,133500,488221259,285,285,286,285,20
20230719,133400,488215546,285,285,285,285,15005
20230719,133300,483939121,285,286,286,285,4757
20230719,133200,482583365,286,286,286,286,67
20230719,133100,482564203,286,286,286,286,397
20230719,133000,482450661,285,285,285,285,125
20230719,132900,482415036,285,285,285,285,2674
20230719,132800,481652946,285,285,285,285,0
20230719,132700,481652946,285,287,287,285,8971
20230719,132600,479096205,285,285,287,285,56
20230719,132500,479080212,287,286,287,285,2083
20230719,132400,478484453,285,285,286,285,205
20230719,132300,478425928,286,286,286,285,1379
20230719,132200,478032734,286,286,286,286,302
20230719,132100,477946362,286,286,286,286,11
20230719,132000,477943216,285,285,285,285,0
20230719,131900,477943216,285,286,286,285,248
20230719,131800,477872306,286,285,286,285,154
20230719,131700,477828316,286,285,286,285,1071
20230719,131600,477523014,285,287,287,285,890
20230719,131500,477269362,285,285,285,284,142496
20230719,131400,436800189,284,284,285,284,2935
20230719,131300,435966647,285,285,286,284,61425
20230719,131200,418459902,285,285,286,285,3717
20230719,131100,417397107,285,285,286,285,4197
20230719,131000,416196962,285,285,286,285,3483
20230719,130900,415203977,285,286,286,285,25188
20230719,130800,408000223,286,287,287,286,1010
20230719,130700,407710363,287,287,287,287,1418
20230719,130600,407303397,287,287,287,287,11775
20230719,130500,403923972,287,287,287,287,30
20230719,130400,403915362,287,288,288,287,3582
20230719,130300,402883824,288,289,289,288,51617
20230719,130200,388018125,289,289,289,288,38481
20230719,130100,376897259,289,290,290,289,1230
20230719,130000,376541774,290,290,290,290,21
20230719,125900,376535684,289,289,289,289,19
20230719,125800,376530193,290,290,290,290,31210
20230719,125700,367479293,290,290,290,290,10
20230719,125600,367476393,290,290,290,290,1
20230719,125500,367476103,291,291,291,291,0
20230719,125400,367476103,291,291,291,291,1
20230719,125300,367475812,290,291,291,290,5007
20230719,125200,366023775,291,291,291,291,7
20230719,125100,366021738,291,291,291,291,13
20230719,125000,366017955,291,291,291,290,943
20230719,124900,365744384,290,289,290,289,3291
20230719,124800,364790135,289,289,289,289,0
20230719,124700,364790135,289,290,290,289,10024
20230719,124600,361883199,289,289,289,289,8404
20230719,124500,359454443,290,290,290,290,1
20230719,124400,359454153,289,289,289,289,0
20230719,124300,359454153,289,289,289,289,0
20230719,124200,359454153,289,289,289,289,220
20230719,124100,359390573,289,290,290,289,83
20230719,124000,359366531,289,289,289,289,523
20230719,123900,359215384,289,289,290,288,56
20230719,123800,359199245,289,288,289,287,556
20230719,123700,359038618,287,288,289,287,12057
20230719,123600,355566197,288,289,289,288,1949
20230719,123500,355003088,288,289,290,287,39073
20230719,123400,343768866,289,290,290,289,14545
20230719,123300,339550823,291,291,291,290,9989
20230719,123200,336644035,291,291,292,291,1580
20230719,123100,336184232,291,292,292,291,6724
20230719,123000,334221871,292,292,292,292,2453
20230719,122900,333505595,292,293,293,292,1218
20230719,122800,333148733,293,292,294,292,24929
20230719,122700,325846614,293,293,294,292,12743
20230719,122600,322113638,293,293,294,292,2871
20230719,122500,321273810,292,294,294,292,795
20230719,122400,321041000,293,293,294,292,3938
20230719,122300,319887184,293,293,293,293,2273
20230719,122200,319221195,293,293,293,291,503
20230719,122100,319074264,293,293,293,291,2405
20230719,122000,318371944,293,293,294,291,13446
20230719,121900,314446514,293,294,294,291,34878
20230719,121800,304220961,294,294,294,292,26720
20230719,121700,296367847,294,294,295,293,22258
20230719,121600,289834672,294,294,295,293,31525
20230719,121500,280561418,293,294,295,293,8220
20230719,121400,278145199,293,294,294,292,16930
20230719,121300,273174518,294,293,294,292,4384
20230719,121200,271889280,293,292,293,290,17549
20230719,121100,266765620,292,292,292,291,351
20230719,121000,266663248,292,292,292,292,50
20230719,120900,266648648,292,292,292,292,13
20230719,120800,266644852,292,292,292,291,352
20230719,120700,266542199,292,291,292,291,722
20230719,120600,266331628,292,291,292,291,752
20230719,120500,266112163,292,292,292,291,8620
20230719,120400,263603298,292,290,292,290,1823
20230719,120300,263071335,290,290,292,289,53555
20230719,120200,247539920,290,290,290,289,951
20230719,120100,247264181,290,290,290,289,2357
20230719,120000,246580869,289,288,290,288,1531
20230719,115900,246137642,289,289,289,288,1723
20230719,115800,245640042,289,289,289,288,903
20230719,115700,245379579,288,289,289,288,4847
20230719,115600,243979143,289,289,289,288,456
20230719,115500,243847593,289,289,289,289,15
20230719,115400,243843258,289,289,289,288,492
20230719,115300,243701299,288,289,289,288,904
20230719,115200,243440686,289,289,289,289,281
20230719,115100,243359477,289,289,290,289,2492
20230719,115000,242638980,289,289,289,288,762
20230719,114900,242418845,288,288,289,288,547
20230719,114800,242261267,289,289,289,289,34
20230719,114700,242251441,289,289,289,288,86
20230719,114600,242226654,289,290,290,288,3066
20230719,114500,241339607,289,289,290,288,2463
20230719,114400,240627709,288,289,289,288,992
20230719,114300,240341357,288,289,289,288,5622
20230719,114200,238716974,289,289,289,288,8387
20230719,114100,236300408,288,288,289,288,2384
20230719,114000,235612071,289,288,289,288,1252
20230719,113900,235251140,289,287,289,287,13382
20230719,113800,231397034,288,288,288,287,576
20230719,113700,231231353,287,288,288,287,173
20230719,113600,231181553,288,288,288,287,1223
20230719,113500,230830001,287,287,287,287,1000
20230719,113400,230543001,288,288,288,288,5
20230719,113300,230541561,288,288,288,288,3
20230719,113200,230540697,288,287,288,287,26
20230719,113100,230533211,288,288,288,288,451
20230719,113000,230403323,288,288,288,288,746
20230719,112900,230188475,288,287,288,287,941
20230719,112800,229918015,288,288,288,288,8
20230719,112700,229915711,287,287,287,287,0
20230719,112600,229915711,287,288,288,287,176
20230719,112500,229865031,288,288,288,288,121
20230719,112400,229830183,288,287,288,287,640
20230719,112300,229646476,288,288,288,288,1000
20230719,112200,229358476,288,288,288,288,138
20230719,112100,229318732,288,288,288,288,21
20230719,112000,229312684,288,287,288,287,975
20230719,111900,229032842,287,287,287,286,3779
20230719,111800,227951907,287,287,287,287,0
20230719,111700,227951907,287,287,287,287,0
20230719,111600,227951907,287,288,288,287,70
20230719,111500,227931816,288,288,288,288,0
20230719,111400,227931816,288,287,288,287,2396
20230719,111300,227242768,288,288,288,288,6
20230719,111200,227241040,288,288,288,288,1300
20230719,111100,226866640,288,288,288,288,1001
20230719,111000,226578352,287,287,287,287,8
20230719,110900,226576056,288,287,288,287,4873
20230719,110800,225177503,287,287,287,286,120
20230719,110700,225143158,286,287,287,286,74
20230719,110600,225121938,287,287,287,286,13222
20230719,110500,221340098,287,287,287,287,0
20230719,110400,221340098,287,287,287,286,397
20230719,110300,221226534,287,287,287,287,175
20230719,110200,221176309,287,287,287,287,737
20230719,110100,220964790,287,286,287,286,330
20230719,110000,220870388,286,287,287,286,1611
20230719,105900,220409614,286,287,287,286,1748
20230719,105800,219909678,287,287,287,287,3600
20230719,105700,218876478,287,287,288,287,6965
20230719,105600,216877494,288,288,288,288,4
20230719,105500,216876342,288,286,288,286,18059
20230719,105400,211696845,287,287,287,287,3
20230719,105300,211695984,287,286,287,286,1289
20230719,105200,211326681,287,287,287,287,21
20230719,105100,211320654,286,286,286,286,0
20230719,105000,211320654,286,286,286,286,2
20230719,104900,211320082,287,287,287,287,0
20230719,104800,211320082,287,286,287,286,11571
20230719,104700,208007271,287,286,287,286,56
20230719,104600,207991251,287,287,287,286,65
20230719,104500,207972632,286,287,287,286,10003
20230719,104400,205111770,287,286,287,286,1635
20230719,104300,204644141,287,286,287,286,3039
20230719,104200,203774981,286,287,287,286,8507
20230719,104100,201341960,287,286,287,286,114
20230719,104000,201309342,287,287,287,287,311
20230719,103900,201220085,286,286,287,286,1838
20230719,103800,200694308,287,287,287,287,1247
20230719,103700,200336419,287,287,287,287,0
20230719,103600,200336419,287,287,287,286,310
20230719,103500,200247450,287,287,287,286,3413
20230719,103400,199270020,287,287,287,286,1037
20230719,103300,198973401,287,286,287,286,1335
20230719,103200,198591566,287,287,287,286,2053
20230719,103100,198004357,286,287,287,286,396
20230719,103000,197891100,287,286,287,286,196
20230719,102900,197834948,286,286,286,286,1025
20230719,102800,197541798,287,286,287,286,365
20230719,102700,197437372,287,287,287,286,5116
20230719,102600,195969100,286,286,286,286,2159
20230719,102500,195351626,286,286,286,286,18
20230719,102400,195346478,287,286,287,286,3927
20230719,102300,194219450,287,286,287,286,667
20230719,102200,194028289,286,286,287,286,3336
20230719,102100,193073987,287,288,288,286,1107
20230719,102000,192756279,287,287,288,287,1017
20230719,101900,192464364,287,286,288,286,780
20230719,101800,192240928,286,288,288,286,843
20230719,101700,191999382,288,288,288,287,1182
20230719,101600,191659130,288,288,288,286,4290
20230719,101500,190430710,288,287,288,287,31119
20230719,101400,181499364,287,287,287,286,5037
20230719,101300,180055616,287,287,287,286,2308
20230719,101200,179394522,287,286,287,286,104
20230719,101100,179364677,287,286,287,286,2161
20230719,101000,178746595,287,286,287,286,667
20230719,100900,178555722,287,287,287,287,578
20230719,100800,178389836,287,287,287,287,25
20230719,100700,178382661,287,287,287,286,1937
20230719,100600,177828515,287,287,287,286,658
20230719,100500,177640259,286,287,287,286,5721
20230719,100400,176003790,287,287,287,287,94
20230719,100300,175976812,287,287,287,286,897
20230719,100200,175719613,286,287,287,286,303
20230719,100100,175632653,287,287,287,286,515
20230719,100000,175485320,285,286,286,285,3829
20230719,095900,174390409,287,287,287,286,768
20230719,095800,174170236,286,287,287,286,618
20230719,095700,173993459,287,286,287,285,24565
20230719,095600,166984753,287,287,287,286,3274
20230719,095500,166048195,287,287,287,286,6069
20230719,095400,164312322,287,287,287,286,2679
20230719,095300,163545647,287,287,287,286,688
20230719,095200,163348353,287,286,288,286,1788
20230719,095100,162836332,286,288,288,286,456
20230719,095000,162705310,288,287,288,287,21036
20230719,094900,156667897,288,288,288,287,2965
20230719,094800,155816886,288,289,289,288,18
20230719,094700,155811693,289,289,289,289,3
20230719,094600,155810826,289,289,289,288,1444
20230719,094500,155393610,289,289,289,286,6694
20230719,094400,153467903,289,287,289,286,13211
20230719,094300,149686465,287,287,287,286,23624
20230719,094200,142928086,287,287,288,287,36467
20230719,094100,132461820,288,290,290,287,13793
20230719,094000,128490000,290,290,290,288,19474
20230719,093900,122880469,290,288,290,288,8662
20230719,093800,120378595,289,288,289,288,3385
20230719,093700,119400436,289,289,289,288,2448
20230719,093600,118693184,288,289,289,288,5912
20230719,093500,116987080,289,289,289,288,15205
20230719,093400,112595077,288,289,289,288,799
20230719,093300,112364787,288,288,289,288,663
20230719,093200,112173530,288,289,289,288,2867
20230719,093100,111345823,289,289,289,288,2464
20230719,093000,110635590,289,289,289,288,1624
20230719,092900,110166626,289,290,290,289,1441
20230719,092800,109750093,290,290,290,290,4016
20230719,092700,108585453,290,290,290,289,4319
20230719,092600,107336388,290,289,290,289,1277
20230719,092500,106966999,290,288,290,288,1434
20230719,092400,106551567,290,290,290,288,1154
20230719,092300,106218265,288,289,290,288,34579
20230719,092200,96257540,288,288,289,288,38902
20230719,092100,85045816,288,288,288,288,23480
20230719,092000,78283576,288,288,288,288,12857
20230719,091900,74580760,288,288,289,288,25120
20230719,091800,67341440,288,289,289,288,3649
20230719,091700,66288095,290,290,290,289,608
20230719,091600,66111875,290,290,290,289,9375
20230719,091500,63402417,290,290,291,289,1429
20230719,091400,62988612,291,290,291,290,3538
20230719,091300,61961936,290,291,291,290,14164
20230719,091200,57848330,291,290,291,290,2218
20230719,091100,57203057,290,292,292,290,2196
20230719,091000,56563224,292,292,292,290,6020
20230719,090900,54811113,292,292,292,291,3607
20230719,090800,53759082,292,292,292,291,611
20230719,090700,53581047,292,292,292,291,8857
20230719,090600,50995068,292,292,292,290,1795
20230719,090500,50473520,292,292,292,291,19120
20230719,090400,44909226,292,294,294,291,10996
20230719,090300,41699893,294,294,295,292,82490
20230719,090200,17504199,294,294,294,293,23069
20230719,090100,10721915,293,293,294,293,3652
20230719,090000,9649654,293,295,295,293,32739