stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,200700,326142670,2830,2830,2830,2830,3293
20230719,200600,326142670,2830,2830,2830,2830,0
20230719,200500,326142670,2830,2830,2830,2830,0
20230719,200400,326142670,2830,2830,2830,2830,0
20230719,200300,326142670,2830,2830,2830,2830,0
20230719,200200,326142670,2830,2830,2830,2830,0
20230719,200100,326142670,2830,2830,2830,2830,0
20230719,200000,326142670,2830,2830,2830,2830,0
20230719,195900,326142670,2830,2830,2830,2830,0
20230719,195800,326142670,2830,2830,2830,2830,0
20230719,195700,326142670,2830,2830,2830,2830,0
20230719,195600,326142670,2830,2830,2830,2830,0
20230719,195500,326142670,2830,2830,2830,2830,0
20230719,195400,326142670,2830,2830,2830,2830,0
20230719,195300,326142670,2830,2830,2830,2830,0
20230719,195200,326142670,2830,2830,2830,2830,0
20230719,195100,326142670,2830,2830,2830,2830,0
20230719,195000,326142670,2830,2830,2830,2830,0
20230719,194900,326142670,2830,2830,2830,2830,0
20230719,194800,326142670,2830,2830,2830,2830,0
20230719,194700,326142670,2830,2830,2830,2830,0
20230719,194600,326142670,2830,2830,2830,2830,0
20230719,194500,326142670,2830,2830,2830,2830,0
20230719,194400,326142670,2830,2830,2830,2830,0
20230719,194300,326142670,2830,2830,2830,2830,0
20230719,194200,326142670,2830,2830,2830,2830,0
20230719,194100,326142670,2830,2830,2830,2830,0
20230719,194000,326142670,2830,2830,2830,2830,0
20230719,193900,326142670,2830,2830,2830,2830,0
20230719,193800,326142670,2830,2830,2830,2830,0
20230719,193700,326142670,2830,2830,2830,2830,3293
20230719,193600,326142670,2830,2830,2830,2830,0
20230719,193500,326142670,2830,2830,2830,2830,0
20230719,193400,326142670,2830,2830,2830,2830,0
20230719,193300,326142670,2830,2830,2830,2830,0
20230719,193200,326142670,2830,2830,2830,2830,0
20230719,193100,326142670,2830,2830,2830,2830,0
20230719,193000,326142670,2830,2830,2830,2830,0
20230719,192900,326142670,2830,2830,2830,2830,0
20230719,192800,326142670,2830,2830,2830,2830,0
20230719,192700,326142670,2830,2830,2830,2830,0
20230719,192600,326142670,2830,2830,2830,2830,0
20230719,192500,326142670,2830,2830,2830,2830,0
20230719,192400,326142670,2830,2830,2830,2830,0
20230719,192300,326142670,2830,2830,2830,2830,0
20230719,192200,326142670,2830,2830,2830,2830,0
20230719,192100,326142670,2830,2830,2830,2830,0
20230719,192000,326142670,2830,2830,2830,2830,0
20230719,191900,326142670,2830,2830,2830,2830,0
20230719,191800,326142670,2830,2830,2830,2830,0
20230719,191700,326142670,2830,2830,2830,2830,0
20230719,191600,326142670,2830,2830,2830,2830,0
20230719,191500,326142670,2830,2830,2830,2830,0
20230719,191400,326142670,2830,2830,2830,2830,0
20230719,191300,326142670,2830,2830,2830,2830,0
20230719,191200,326142670,2830,2830,2830,2830,0
20230719,191100,326142670,2830,2830,2830,2830,0
20230719,191000,326142670,2830,2830,2830,2830,0
20230719,190900,326142670,2830,2830,2830,2830,0
20230719,190800,326142670,2830,2830,2830,2830,0
20230719,190700,326142670,2830,2830,2830,2830,3293
20230719,190600,326142670,2830,2830,2830,2830,0
20230719,190500,326142670,2830,2830,2830,2830,0
20230719,190400,326142670,2830,2830,2830,2830,0
20230719,190300,326142670,2830,2830,2830,2830,0
20230719,190200,326142670,2830,2830,2830,2830,0
20230719,190100,326142670,2830,2830,2830,2830,0
20230719,190000,326142670,2830,2830,2830,2830,0
20230719,185900,326142670,2830,2830,2830,2830,0
20230719,185800,326142670,2830,2830,2830,2830,0
20230719,185700,326142670,2830,2830,2830,2830,0
20230719,185600,326142670,2830,2830,2830,2830,0
20230719,185500,326142670,2830,2830,2830,2830,0
20230719,185400,326142670,2830,2830,2830,2830,0
20230719,185300,326142670,2830,2830,2830,2830,0
20230719,185200,326142670,2830,2830,2830,2830,0
20230719,185100,326142670,2830,2830,2830,2830,0
20230719,185000,326142670,2830,2830,2830,2830,0
20230719,184900,326142670,2830,2830,2830,2830,0
20230719,184800,326142670,2830,2830,2830,2830,0
20230719,184700,326142670,2830,2830,2830,2830,0
20230719,184600,326142670,2830,2830,2830,2830,0
20230719,184500,326142670,2830,2830,2830,2830,0
20230719,184400,326142670,2830,2830,2830,2830,0
20230719,184300,326142670,2830,2830,2830,2830,0
20230719,184200,326142670,2830,2830,2830,2830,0
20230719,184100,326142670,2830,2830,2830,2830,0
20230719,184000,326142670,2830,2830,2830,2830,0
20230719,183900,326142670,2830,2830,2830,2830,0
20230719,183800,326142670,2830,2830,2830,2830,0
20230719,183700,326142670,2830,2830,2830,2830,3293
20230719,183600,326142670,2830,2830,2830,2830,0
20230719,183500,326142670,2830,2830,2830,2830,0
20230719,183400,326142670,2830,2830,2830,2830,0
20230719,183300,326142670,2830,2830,2830,2830,0
20230719,183200,326142670,2830,2830,2830,2830,0
20230719,183100,326142670,2830,2830,2830,2830,0
20230719,183000,326142670,2830,2830,2830,2830,0
20230719,182900,326142670,2830,2830,2830,2830,0
20230719,182800,326142670,2830,2830,2830,2830,0
20230719,182700,326142670,2830,2830,2830,2830,0
20230719,182600,326142670,2830,2830,2830,2830,0
20230719,182500,326142670,2830,2830,2830,2830,0
20230719,182400,326142670,2830,2830,2830,2830,0
20230719,182300,326142670,2830,2830,2830,2830,0
20230719,182200,326142670,2830,2830,2830,2830,0
20230719,182100,326142670,2830,2830,2830,2830,0
20230719,182000,326142670,2830,2830,2830,2830,0
20230719,181900,326142670,2830,2830,2830,2830,0
20230719,181800,326142670,2830,2830,2830,2830,0
20230719,181700,326142670,2830,2830,2830,2830,0
20230719,181600,326142670,2830,2830,2830,2830,0
20230719,181500,326142670,2830,2830,2830,2830,0
20230719,181400,326142670,2830,2830,2830,2830,0
20230719,181300,326142670,2830,2830,2830,2830,0
20230719,181200,326142670,2830,2830,2830,2830,0
20230719,181100,326142670,2830,2830,2830,2830,0
20230719,181000,326142670,2830,2830,2830,2830,0
20230719,180900,326142670,2830,2830,2830,2830,0
20230719,180800,326142670,2830,2830,2830,2830,0
20230719,180700,326142670,2830,2830,2830,2830,3293
20230719,180600,326142670,2830,2830,2830,2830,0
20230719,180500,326142670,2830,2830,2830,2830,0
20230719,180400,326142670,2830,2830,2830,2830,0
20230719,180300,326142670,2830,2830,2830,2830,0
20230719,180200,326142670,2830,2830,2830,2830,0
20230719,180100,326142670,2830,2830,2830,2830,0
20230719,180000,326142670,2830,2830,2830,2830,0
20230719,175900,326142670,2830,2830,2830,2830,0
20230719,175800,326142670,2830,2830,2830,2830,0
20230719,175700,326142670,2830,2830,2830,2830,0
20230719,175600,326142670,2830,2830,2830,2830,0
20230719,175500,326142670,2830,2830,2830,2830,0
20230719,175400,326142670,2830,2830,2830,2830,0
20230719,175300,326142670,2830,2830,2830,2830,0
20230719,175200,326142670,2830,2830,2830,2830,0
20230719,175100,326142670,2830,2830,2830,2830,0
20230719,175000,326142670,2830,2830,2830,2830,0
20230719,174900,326142670,2830,2830,2830,2830,0
20230719,174800,326142670,2830,2830,2830,2830,0
20230719,174700,326142670,2830,2830,2830,2830,0
20230719,174600,326142670,2830,2830,2830,2830,0
20230719,174500,326142670,2830,2830,2830,2830,0
20230719,174400,326142670,2830,2830,2830,2830,0
20230719,174300,326142670,2830,2830,2830,2830,0
20230719,174200,326142670,2830,2830,2830,2830,0
20230719,174100,326142670,2830,2830,2830,2830,0
20230719,174000,326142670,2830,2830,2830,2830,0
20230719,173900,326142670,2830,2830,2830,2830,0
20230719,173800,326142670,2830,2830,2830,2830,0
20230719,173700,326142670,2830,2830,2830,2830,3293
20230719,173600,326142670,2830,2830,2830,2830,0
20230719,173500,326142670,2830,2830,2830,2830,0
20230719,173400,326142670,2830,2830,2830,2830,0
20230719,173300,326142670,2830,2830,2830,2830,0
20230719,173200,326142670,2830,2830,2830,2830,0
20230719,173100,326142670,2830,2830,2830,2830,0
20230719,173000,326142670,2830,2830,2830,2830,0
20230719,172900,326142670,2830,2830,2830,2830,0
20230719,172800,326142670,2830,2830,2830,2830,0
20230719,172700,326142670,2830,2830,2830,2830,0
20230719,172600,326142670,2830,2830,2830,2830,0
20230719,172500,326142670,2830,2830,2830,2830,0
20230719,172400,326142670,2830,2830,2830,2830,0
20230719,172300,326142670,2830,2830,2830,2830,0
20230719,172200,326142670,2830,2830,2830,2830,0
20230719,172100,326142670,2830,2830,2830,2830,0
20230719,172000,326142670,2830,2830,2830,2830,0
20230719,171900,326142670,2830,2830,2830,2830,0
20230719,171800,326142670,2830,2830,2830,2830,0
20230719,171700,326142670,2830,2830,2830,2830,0
20230719,171600,326142670,2830,2830,2830,2830,0
20230719,171500,326142670,2830,2830,2830,2830,0
20230719,171400,326142670,2830,2830,2830,2830,0
20230719,171300,326142670,2830,2830,2830,2830,0
20230719,171200,326142670,2830,2830,2830,2830,0
20230719,171100,326142670,2830,2830,2830,2830,0
20230719,171000,326142670,2830,2830,2830,2830,0
20230719,170900,326142670,2830,2830,2830,2830,0
20230719,170800,326142670,2830,2830,2830,2830,0
20230719,170700,326142670,2830,2830,2830,2830,3293
20230719,170600,326142670,2830,2830,2830,2830,0
20230719,170500,326142670,2830,2830,2830,2830,0
20230719,170400,326142670,2830,2830,2830,2830,0
20230719,170300,326142670,2830,2830,2830,2830,0
20230719,170200,326142670,2830,2830,2830,2830,0
20230719,170100,326142670,2830,2830,2830,2830,0
20230719,170000,326142670,2830,2830,2830,2830,0
20230719,165900,326142670,2830,2830,2830,2830,0
20230719,165800,326142670,2830,2830,2830,2830,0
20230719,165700,326142670,2830,2830,2830,2830,0
20230719,165600,326142670,2830,2830,2830,2830,0
20230719,165500,326142670,2830,2830,2830,2830,0
20230719,165400,326142670,2830,2830,2830,2830,0
20230719,165300,326142670,2830,2830,2830,2830,0
20230719,165200,326142670,2830,2830,2830,2830,0
20230719,165100,326142670,2830,2830,2830,2830,0
20230719,165000,326142670,2830,2830,2830,2830,0
20230719,164900,326142670,2830,2830,2830,2830,0
20230719,164800,326142670,2830,2830,2830,2830,0
20230719,164700,326142670,2830,2830,2830,2830,0
20230719,164600,326142670,2830,2830,2830,2830,0
20230719,164500,326142670,2830,2830,2830,2830,0
20230719,164400,326142670,2830,2830,2830,2830,0
20230719,164300,326142670,2830,2830,2830,2830,0
20230719,164200,326142670,2830,2830,2830,2830,0
20230719,164100,326142670,2830,2830,2830,2830,0
20230719,164000,326142670,2830,2830,2830,2830,0
20230719,163900,326142670,2830,2830,2830,2830,0
20230719,163800,326142670,2830,2830,2830,2830,0
20230719,163700,326142670,2830,2830,2830,2830,3293
20230719,163600,326142670,2830,2830,2830,2830,0
20230719,163500,326142670,2830,2830,2830,2830,0
20230719,163400,326142670,2830,2830,2830,2830,0
20230719,163300,326142670,2830,2830,2830,2830,0
20230719,163200,326142670,2830,2830,2830,2830,0
20230719,163100,326142670,2830,2830,2830,2830,0
20230719,163000,326142670,2830,2830,2830,2830,0
20230719,162900,326142670,2830,2830,2830,2830,0
20230719,162800,326142670,2830,2830,2830,2830,0
20230719,162700,326142670,2830,2830,2830,2830,0
20230719,162600,326142670,2830,2830,2830,2830,0
20230719,162500,326142670,2830,2830,2830,2830,0
20230719,162400,326142670,2830,2830,2830,2830,0
20230719,162300,326142670,2830,2830,2830,2830,0
20230719,162200,326142670,2830,2830,2830,2830,0
20230719,162100,326142670,2830,2830,2830,2830,0
20230719,162000,326142670,2830,2830,2830,2830,0
20230719,161900,326142670,2830,2830,2830,2830,0
20230719,161800,326142670,2830,2830,2830,2830,0
20230719,161700,326142670,2830,2830,2830,2830,0
20230719,161600,326142670,2830,2830,2830,2830,0
20230719,161500,326142670,2830,2830,2830,2830,0
20230719,161400,326142670,2830,2830,2830,2830,0
20230719,161300,326142670,2830,2830,2830,2830,0
20230719,161200,326142670,2830,2830,2830,2830,0
20230719,161100,326142670,2830,2830,2830,2830,0
20230719,161000,326142670,2830,2830,2830,2830,0
20230719,160900,326142670,2830,2830,2830,2830,0
20230719,160800,326142670,2830,2830,2830,2830,0
20230719,160700,326142670,2830,2830,2830,2830,3293
20230719,160600,326142670,2830,2830,2830,2830,0
20230719,160500,326142670,2830,2830,2830,2830,0
20230719,160400,326142670,2830,2830,2830,2830,0
20230719,160300,326142670,2830,2830,2830,2830,0
20230719,160200,326142670,2830,2830,2830,2830,0
20230719,160100,326142670,2830,2830,2830,2830,0
20230719,160000,326142670,2830,2830,2830,2830,0
20230719,155900,326142670,2830,2830,2830,2830,0
20230719,155800,326142670,2830,2830,2830,2830,0
20230719,155700,326142670,2830,2830,2830,2830,0
20230719,155600,326142670,2830,2830,2830,2830,0
20230719,155500,326142670,2830,2830,2830,2830,0
20230719,155400,326142670,2830,2830,2830,2830,0
20230719,155300,326142670,2830,2830,2830,2830,0
20230719,155200,326142670,2830,2830,2830,2830,0
20230719,155100,326142670,2830,2830,2830,2830,0
20230719,155000,326142670,2830,2830,2830,2830,0
20230719,154900,326142670,2830,2830,2830,2830,0
20230719,154800,326142670,2830,2830,2830,2830,0
20230719,154700,326142670,2830,2830,2830,2830,0
20230719,154600,326142670,2830,2830,2830,2830,0
20230719,154500,326142670,2830,2830,2830,2830,0
20230719,154400,326142670,2830,2830,2830,2830,0
20230719,154300,326142670,2830,2830,2830,2830,0
20230719,154200,326142670,2830,2830,2830,2830,0
20230719,154100,326142670,2830,2830,2830,2830,0
20230719,154000,326142670,2830,2830,2830,2830,0
20230719,153900,326142670,2830,2830,2830,2830,0
20230719,153800,326142670,2830,2830,2830,2830,0
20230719,153700,326142670,2830,2830,2830,2830,3293
20230719,153600,326142670,2830,2830,2830,2830,0
20230719,153500,326142670,2830,2830,2830,2830,0
20230719,153400,326142670,2830,2830,2830,2830,0
20230719,153300,326142670,2830,2830,2830,2830,0
20230719,153200,326142670,2830,2830,2830,2830,0
20230719,153100,326142670,2830,2830,2830,2830,0
20230719,153000,326142670,2830,2830,2830,2830,3293
20230719,152900,316823480,2830,2830,2830,2830,0
20230719,152800,316823480,2830,2830,2830,2830,0
20230719,152700,316823480,2830,2830,2830,2830,0
20230719,152600,316823480,2830,2830,2830,2830,0
20230719,152500,316823480,2830,2830,2830,2830,0
20230719,152400,316823480,2830,2830,2830,2830,0
20230719,152300,316823480,2830,2830,2830,2830,0
20230719,152200,316823480,2830,2830,2830,2830,0
20230719,152100,316823480,2830,2830,2830,2830,0
20230719,152000,316823480,2830,2830,2830,2830,0
20230719,151900,316823480,2830,2835,2835,2830,2260
20230719,151800,310416880,2835,2835,2835,2835,695
20230719,151700,308446555,2835,2835,2835,2835,70
20230719,151600,308248105,2835,2835,2835,2835,550
20230719,151500,306688855,2835,2835,2835,2835,56
20230719,151400,306530095,2840,2840,2840,2840,1
20230719,151300,306527255,2840,2840,2840,2840,1
20230719,151200,306524415,2840,2840,2840,2840,101
20230719,151100,306237575,2840,2840,2840,2840,1
20230719,151000,306234735,2840,2840,2840,2840,1
20230719,150900,306231895,2840,2840,2840,2840,100
20230719,150800,305947895,2840,2840,2840,2840,965
20230719,150700,303207295,2835,2835,2835,2835,0
20230719,150600,303207295,2835,2835,2835,2835,80
20230719,150500,302980495,2835,2835,2835,2835,200
20230719,150400,302413495,2840,2840,2840,2840,3
20230719,150300,302404975,2840,2840,2840,2840,54
20230719,150200,302251615,2840,2840,2840,2840,0
20230719,150100,302251615,2840,2840,2840,2840,900
20230719,150000,299695615,2845,2840,2845,2835,8518
20230719,145900,275535000,2840,2840,2840,2840,4000
20230719,145800,264175000,2850,2850,2850,2850,1
20230719,145700,264172150,2850,2850,2850,2850,11
20230719,145600,264140800,2840,2840,2840,2840,0
20230719,145500,264140800,2840,2840,2840,2840,0
20230719,145400,264140800,2840,2840,2840,2840,0
20230719,145300,264140800,2840,2850,2850,2840,11
20230719,145200,264109535,2850,2850,2850,2850,6
20230719,145100,264092435,2850,2850,2850,2850,1
20230719,145000,264089585,2850,2850,2850,2850,1
20230719,144900,264086735,2850,2850,2850,2850,2
20230719,144800,264081035,2845,2845,2845,2845,0
20230719,144700,264081035,2845,2845,2845,2845,3310
20230719,144600,254664085,2845,2845,2845,2845,0
20230719,144500,254664085,2845,2845,2845,2845,0
20230719,144400,254664085,2845,2845,2845,2845,0
20230719,144300,254664085,2845,2845,2845,2845,0
20230719,144200,254664085,2845,2845,2845,2845,0
20230719,144100,254664085,2845,2845,2845,2845,12
20230719,144000,254629945,2845,2850,2850,2845,10
20230719,143900,254601485,2850,2850,2850,2850,0
20230719,143800,254601485,2850,2850,2850,2850,380
20230719,143700,253518485,2855,2855,2855,2855,1
20230719,143600,253515630,2855,2855,2855,2855,21
20230719,143500,253455675,2855,2855,2855,2855,2
20230719,143400,253449965,2855,2855,2855,2855,1
20230719,143300,253447110,2855,2855,2855,2855,1
20230719,143200,253444255,2855,2855,2855,2855,1
20230719,143100,253441400,2855,2855,2855,2855,3
20230719,143000,253432835,2850,2850,2850,2845,1161
20230719,142900,250124035,2850,2845,2850,2845,3221
20230719,142800,240959790,2845,2845,2845,2845,442
20230719,142700,239702300,2845,2845,2845,2845,3
20230719,142600,239693765,2845,2840,2845,2840,14
20230719,142500,239653955,2840,2840,2840,2840,0
20230719,142400,239653955,2840,2840,2840,2840,2961
20230719,142300,231244715,2840,2840,2840,2840,0
20230719,142200,231244715,2840,2840,2840,2840,0
20230719,142100,231244715,2840,2840,2840,2840,0
20230719,142000,231244715,2840,2840,2840,2840,0
20230719,141900,231244715,2840,2840,2840,2840,0
20230719,141800,231244715,2840,2840,2840,2840,8
20230719,141700,231221995,2845,2845,2845,2845,2
20230719,141600,231216305,2835,2835,2835,2835,0
20230719,141500,231216305,2835,2835,2835,2835,0
20230719,141400,231216305,2835,2835,2835,2835,0
20230719,141300,231216305,2835,2835,2835,2835,0
20230719,141200,231216305,2835,2835,2835,2835,0
20230719,141100,231216305,2835,2835,2835,2835,0
20230719,141000,231216305,2835,2835,2835,2835,10
20230719,140900,231187955,2835,2835,2835,2835,0
20230719,140800,231187955,2835,2835,2835,2835,0
20230719,140700,231187955,2835,2835,2835,2835,0
20230719,140600,231187955,2835,2835,2835,2835,0
20230719,140500,231187955,2835,2835,2835,2835,0
20230719,140400,231187955,2835,2835,2835,2835,0
20230719,140300,231187955,2835,2835,2835,2835,0
20230719,140200,231187955,2835,2835,2835,2835,129
20230719,140100,230822240,2835,2835,2835,2835,250
20230719,140000,230113490,2835,2835,2835,2835,8
20230719,135900,230090810,2835,2835,2835,2835,0
20230719,135800,230090810,2835,2835,2835,2835,0
20230719,135700,230090810,2835,2835,2835,2835,0
20230719,135600,230090810,2835,2835,2835,2835,0
20230719,135500,230090810,2835,2835,2835,2835,108
20230719,135400,229784630,2835,2835,2835,2835,50
20230719,135300,229642880,2835,2835,2835,2835,0
20230719,135200,229642880,2835,2835,2835,2835,66
20230719,135100,229455770,2835,2835,2835,2835,0
20230719,135000,229455770,2835,2835,2835,2835,0
20230719,134900,229455770,2835,2840,2840,2835,193
20230719,134800,228908610,2840,2845,2845,2840,248
20230719,134700,228204285,2845,2845,2845,2845,1
20230719,134600,228201440,2845,2845,2845,2845,1
20230719,134500,228198595,2845,2845,2845,2845,1
20230719,134400,228195750,2845,2845,2845,2845,1
20230719,134300,228192905,2845,2845,2845,2845,1
20230719,134200,228190060,2845,2845,2845,2845,1
20230719,134100,228187215,2845,2845,2845,2845,1
20230719,134000,228184370,2845,2845,2845,2845,1
20230719,133900,228181525,2845,2845,2845,2845,1
20230719,133800,228178680,2845,2845,2845,2845,1
20230719,133700,228175835,2845,2845,2845,2845,2
20230719,133600,228170145,2840,2840,2840,2840,0
20230719,133500,228170145,2840,2840,2840,2840,0
20230719,133400,228170145,2840,2840,2840,2840,90
20230719,133300,227914545,2840,2840,2840,2840,1
20230719,133200,227911705,2840,2840,2840,2840,1
20230719,133100,227908865,2840,2840,2840,2840,2000
20230719,133000,222228865,2830,2830,2830,2830,0
20230719,132900,222228865,2830,2840,2840,2830,9
20230719,132800,222203385,2840,2840,2840,2840,1
20230719,132700,222200545,2840,2840,2840,2840,1
20230719,132600,222197705,2840,2840,2840,2840,1
20230719,132500,222194865,2840,2840,2840,2840,1
20230719,132400,222192025,2840,2840,2840,2840,1
20230719,132300,222189185,2840,2840,2840,2840,1
20230719,132200,222186345,2840,2840,2840,2840,1
20230719,132100,222183505,2840,2840,2840,2840,1
20230719,132000,222180665,2840,2840,2840,2840,1
20230719,131900,222177825,2840,2840,2840,2840,2
20230719,131800,222172145,2840,2835,2840,2835,247
20230719,131700,221471885,2835,2835,2835,2835,0
20230719,131600,221471885,2835,2835,2835,2835,384
20230719,131500,220383245,2835,2835,2835,2835,0
20230719,131400,220383245,2835,2835,2835,2835,0
20230719,131300,220383245,2835,2835,2835,2835,0
20230719,131200,220383245,2835,2835,2835,2835,0
20230719,131100,220383245,2835,2835,2835,2835,0
20230719,131000,220383245,2835,2835,2835,2835,1569
20230719,130900,215935130,2835,2835,2835,2835,1
20230719,130800,215932295,2835,2835,2835,2835,1
20230719,130700,215929460,2835,2835,2835,2835,1
20230719,130600,215926625,2835,2835,2835,2835,1
20230719,130500,215923790,2835,2835,2835,2835,1
20230719,130400,215920955,2835,2835,2835,2835,1
20230719,130300,215918120,2835,2835,2835,2835,1
20230719,130200,215915285,2835,2835,2835,2835,1
20230719,130100,215912450,2835,2835,2835,2835,2
20230719,130000,215906780,2835,2830,2835,2825,1110
20230719,125900,212767700,2835,2835,2835,2835,2
20230719,125800,212762030,2830,2830,2830,2830,0
20230719,125700,212762030,2830,2830,2830,2830,0
20230719,125600,212762030,2830,2830,2830,2830,0
20230719,125500,212762030,2830,2830,2830,2830,56
20230719,125400,212603550,2835,2835,2835,2835,1
20230719,125300,212600715,2835,2835,2835,2835,1
20230719,125200,212597880,2835,2835,2835,2835,1
20230719,125100,212595045,2835,2835,2835,2835,1413
20230719,125000,208589190,2840,2840,2840,2840,1
20230719,124900,208586350,2840,2840,2840,2840,1
20230719,124800,208583510,2840,2840,2840,2840,1
20230719,124700,208580670,2840,2840,2840,2840,1
20230719,124600,208577830,2840,2840,2840,2840,1
20230719,124500,208574990,2840,2840,2840,2840,1
20230719,124400,208572150,2840,2840,2840,2840,1
20230719,124300,208569310,2840,2840,2840,2840,157
20230719,124200,208123430,2835,2840,2840,2835,37
20230719,124100,208018530,2840,2840,2840,2840,1
20230719,124000,208015690,2840,2840,2840,2840,1
20230719,123900,208012850,2840,2840,2840,2835,3
20230719,123800,208004335,2840,2840,2840,2840,1
20230719,123700,208001495,2840,2840,2840,2840,1
20230719,123600,207998655,2840,2840,2840,2840,1
20230719,123500,207995815,2840,2840,2840,2840,1
20230719,123400,207992975,2840,2840,2840,2840,0
20230719,123300,207992975,2840,2840,2840,2840,1
20230719,123200,207990135,2840,2840,2840,2840,1
20230719,123100,207987295,2840,2840,2840,2840,1
20230719,123000,207984455,2840,2840,2840,2840,558
20230719,122900,206399735,2840,2840,2840,2840,1
20230719,122800,206396895,2840,2840,2840,2840,1
20230719,122700,206394055,2840,2840,2840,2840,1
20230719,122600,206391215,2840,2840,2840,2840,11
20230719,122500,206359975,2840,2840,2840,2840,1
20230719,122400,206357135,2840,2840,2840,2840,1
20230719,122300,206354295,2840,2840,2840,2840,1
20230719,122200,206351455,2840,2840,2840,2840,5
20230719,122100,206337255,2835,2840,2840,2835,3
20230719,122000,206328740,2840,2840,2840,2840,1
20230719,121900,206325900,2840,2840,2840,2840,42
20230719,121800,206206620,2840,2840,2840,2840,1
20230719,121700,206203780,2840,2840,2840,2835,3
20230719,121600,206195265,2840,2840,2840,2840,1
20230719,121500,206192425,2840,2840,2840,2840,41
20230719,121400,206075985,2835,2835,2835,2835,0
20230719,121300,206075985,2835,2835,2835,2835,0
20230719,121200,206075985,2835,2835,2835,2835,0
20230719,121100,206075985,2835,2835,2835,2835,0
20230719,121000,206075985,2835,2835,2835,2835,442
20230719,120900,204822915,2835,2835,2835,2835,51
20230719,120800,204678330,2825,2830,2830,2825,748
20230719,120700,202564980,2825,2825,2825,2825,0
20230719,120600,202564980,2825,2825,2825,2825,0
20230719,120500,202564980,2825,2825,2825,2825,0
20230719,120400,202564980,2825,2830,2830,2825,345
20230719,120300,201589640,2830,2830,2830,2830,330
20230719,120200,200655740,2835,2835,2835,2835,8
20230719,120100,200633060,2835,2835,2835,2835,1
20230719,120000,200630225,2835,2835,2835,2835,2
20230719,115900,200624555,2835,2835,2835,2835,1
20230719,115800,200621720,2835,2835,2835,2835,642
20230719,115700,198801650,2835,2835,2835,2835,0
20230719,115600,198801650,2835,2835,2835,2835,0
20230719,115500,198801650,2835,2835,2835,2835,410
20230719,115400,197639300,2835,2835,2835,2835,7
20230719,115300,197619455,2825,2825,2825,2825,88
20230719,115200,197370855,2825,2830,2830,2825,2079
20230719,115100,191496600,2830,2835,2835,2830,3000
20230719,115000,183006560,2835,2835,2835,2835,0
20230719,114900,183006560,2835,2835,2835,2835,0
20230719,114800,183006560,2835,2835,2835,2835,0
20230719,114700,183006560,2835,2835,2835,2835,2
20230719,114600,183000890,2835,2835,2835,2835,0
20230719,114500,183000890,2835,2840,2840,2835,1055
20230719,114400,180009795,2835,2835,2835,2835,0
20230719,114300,180009795,2835,2835,2835,2835,188
20230719,114200,179476815,2835,2835,2835,2835,0
20230719,114100,179476815,2835,2835,2835,2835,0
20230719,114000,179476815,2835,2835,2835,2835,0
20230719,113900,179476815,2835,2835,2835,2835,109
20230719,113800,179167800,2835,2835,2835,2835,302
20230719,113700,178311630,2840,2840,2840,2840,2
20230719,113600,178305950,2840,2840,2840,2840,1
20230719,113500,178303110,2840,2840,2840,2840,1
20230719,113400,178300270,2840,2840,2840,2840,111
20230719,113300,177985030,2840,2840,2840,2840,134
20230719,113200,177604470,2840,2840,2840,2840,1
20230719,113100,177601630,2840,2840,2840,2840,1199
20230719,113000,174196470,2840,2850,2850,2840,233
20230719,112900,173533680,2850,2850,2850,2850,0
20230719,112800,173533680,2850,2850,2850,2850,108
20230719,112700,173225880,2845,2845,2845,2845,5
20230719,112600,173211655,2845,2845,2845,2845,245
20230719,112500,172514630,2845,2845,2845,2845,165
20230719,112400,172045205,2845,2845,2845,2845,0
20230719,112300,172045205,2845,2850,2850,2845,1009
20230719,112200,169174555,2850,2850,2850,2850,184
20230719,112100,168650155,2850,2850,2850,2850,0
20230719,112000,168650155,2850,2855,2855,2850,1075
20230719,111900,165585330,2855,2855,2855,2855,1
20230719,111800,165582475,2855,2855,2855,2855,2
20230719,111700,165576765,2850,2850,2850,2850,70
20230719,111600,165377265,2850,2855,2855,2850,2642
20230719,111500,157847155,2855,2855,2855,2855,38
20230719,111400,157738665,2855,2855,2855,2850,171
20230719,111300,157251135,2855,2855,2855,2855,1
20230719,111200,157248280,2855,2855,2855,2855,1
20230719,111100,157245425,2855,2855,2855,2855,101
20230719,111000,156957070,2855,2855,2855,2855,1
20230719,110900,156954215,2855,2855,2855,2855,22
20230719,110800,156891405,2855,2855,2855,2855,0
20230719,110700,156891405,2855,2860,2860,2855,1306
20230719,110600,153162770,2860,2860,2860,2860,0
20230719,110500,153162770,2860,2860,2860,2860,1
20230719,110400,153159910,2860,2860,2860,2860,1
20230719,110300,153157050,2860,2860,2860,2860,21
20230719,110200,153096990,2860,2860,2860,2860,1
20230719,110100,153094130,2860,2860,2860,2860,1
20230719,110000,153091270,2860,2860,2860,2860,17
20230719,105900,153042650,2860,2860,2860,2860,1
20230719,105800,153039790,2860,2860,2860,2860,25
20230719,105700,152968290,2860,2860,2860,2860,1
20230719,105600,152965430,2860,2860,2860,2860,1
20230719,105500,152962570,2860,2860,2860,2860,1
20230719,105400,152959710,2860,2860,2860,2860,1433
20230719,105300,148861330,2860,2860,2860,2860,3
20230719,105200,148852750,2865,2865,2865,2865,1
20230719,105100,148849885,2865,2865,2865,2865,1
20230719,105000,148847020,2865,2865,2865,2865,1
20230719,104900,148844155,2865,2865,2865,2865,1
20230719,104800,148841290,2865,2865,2865,2865,2582
20230719,104700,141443860,2870,2870,2870,2870,1
20230719,104600,141440990,2870,2870,2870,2865,2003
20230719,104500,135702380,2870,2870,2870,2870,1
20230719,104400,135699510,2870,2870,2870,2870,30
20230719,104300,135613410,2870,2870,2870,2870,954
20230719,104200,132875430,2865,2865,2865,2865,900
20230719,104100,130296930,2870,2870,2870,2870,1
20230719,104000,130294060,2870,2870,2870,2870,1
20230719,103900,130291190,2870,2870,2870,2870,51
20230719,103800,130144820,2870,2870,2870,2870,6
20230719,103700,130127600,2865,2865,2865,2865,0
20230719,103600,130127600,2865,2865,2865,2865,200
20230719,103500,129554600,2865,2865,2865,2865,0
20230719,103400,129554600,2865,2865,2865,2865,554
20230719,103300,127967390,2865,2865,2865,2865,0
20230719,103200,127967390,2865,2865,2865,2865,0
20230719,103100,127967390,2865,2870,2870,2865,409
20230719,103000,126795600,2870,2870,2870,2870,19
20230719,102900,126741070,2865,2865,2865,2865,0
20230719,102800,126741070,2865,2865,2865,2865,0
20230719,102700,126741070,2865,2865,2865,2865,27
20230719,102600,126663715,2865,2865,2865,2865,115
20230719,102500,126334240,2865,2865,2865,2865,0
20230719,102400,126334240,2865,2865,2865,2865,402
20230719,102300,125182510,2865,2865,2865,2865,5
20230719,102200,125168185,2865,2865,2865,2865,292
20230719,102100,124331605,2865,2865,2865,2865,50
20230719,102000,124188355,2860,2860,2860,2860,0
20230719,101900,124188355,2860,2860,2860,2860,365
20230719,101800,123144455,2860,2860,2860,2860,1
20230719,101700,123141595,2860,2860,2860,2860,1
20230719,101600,123138735,2860,2860,2860,2860,1
20230719,101500,123135875,2860,2860,2860,2855,2019
20230719,101400,117370500,2860,2860,2860,2860,34
20230719,101300,117273260,2860,2860,2860,2860,0
20230719,101200,117273260,2860,2860,2860,2860,0
20230719,101100,117273260,2860,2860,2860,2860,0
20230719,101000,117273260,2860,2860,2860,2860,98
20230719,100900,116992980,2860,2860,2860,2860,1
20230719,100800,116990120,2860,2860,2860,2860,202
20230719,100700,116412400,2860,2860,2860,2860,0
20230719,100600,116412400,2860,2860,2860,2855,438
20230719,100500,115160405,2860,2860,2860,2860,1
20230719,100400,115157545,2860,2860,2860,2860,1
20230719,100300,115154685,2860,2860,2860,2860,1
20230719,100200,115151825,2860,2860,2860,2860,1
20230719,100100,115148965,2865,2865,2865,2865,1
20230719,100000,115146100,2865,2860,2865,2855,756
20230719,095900,112987260,2860,2860,2860,2860,161
20230719,095800,112526800,2860,2860,2860,2860,1
20230719,095700,112523940,2860,2860,2860,2860,31
20230719,095600,112435280,2860,2860,2860,2860,1
20230719,095500,112432420,2860,2860,2860,2860,154
20230719,095400,111991980,2855,2855,2855,2855,31
20230719,095300,111903475,2855,2855,2855,2855,300
20230719,095200,111046975,2855,2860,2860,2855,101
20230719,095100,110758615,2860,2860,2860,2860,1
20230719,095000,110755755,2860,2865,2865,2860,653
20230719,094900,108888170,2865,2865,2865,2865,1
20230719,094800,108885305,2865,2865,2865,2865,4
20230719,094700,108873845,2860,2865,2865,2860,526
20230719,094600,107369480,2865,2865,2865,2865,11
20230719,094500,107337965,2860,2870,2870,2860,201
20230719,094400,106763095,2870,2870,2870,2870,35
20230719,094300,106662645,2860,2860,2860,2860,152
20230719,094200,106227925,2860,2860,2860,2860,0
20230719,094100,106227925,2860,2860,2860,2860,0
20230719,094000,106227925,2860,2860,2860,2860,164
20230719,093900,105758885,2860,2860,2860,2860,0
20230719,093800,105758885,2860,2860,2860,2860,0
20230719,093700,105758885,2860,2860,2860,2860,0
20230719,093600,105758885,2860,2870,2870,2860,137
20230719,093500,105366880,2870,2870,2870,2870,47
20230719,093400,105231990,2870,2870,2870,2870,0
20230719,093300,105231990,2870,2870,2870,2870,0
20230719,093200,105231990,2870,2870,2870,2870,1
20230719,093100,105229120,2860,2860,2860,2860,1437
20230719,093000,101119300,2860,2860,2860,2860,2
20230719,092900,101113580,2860,2860,2860,2860,10
20230719,092800,101084980,2855,2855,2855,2855,34
20230719,092700,100987910,2855,2855,2855,2855,211
20230719,092600,100385505,2855,2855,2855,2855,1438
20230719,092500,96280015,2855,2860,2860,2855,301
20230719,092400,95420655,2860,2860,2860,2860,1740
20230719,092300,90444255,2860,2860,2860,2860,0
20230719,092200,90444255,2860,2860,2860,2860,448
20230719,092100,89162975,2860,2860,2860,2860,12
20230719,092000,89128655,2860,2855,2860,2855,362
20230719,091900,88094770,2865,2865,2865,2860,2385
20230719,091800,81270620,2865,2865,2885,2865,575
20230719,091700,79623205,2885,2865,2885,2865,578
20230719,091600,77967155,2885,2875,2885,2865,730
20230719,091500,75874580,2865,2865,2885,2865,676
20230719,091400,73937820,2865,2865,2870,2865,608
20230719,091300,72195850,2870,2870,2870,2870,262
20230719,091200,71443910,2870,2875,2885,2870,3279
20230719,091100,61999640,2885,2885,2885,2885,9
20230719,091000,61973675,2885,2885,2885,2885,91
20230719,090900,61711140,2885,2885,2885,2885,0
20230719,090800,61711140,2885,2885,2885,2885,237
20230719,090700,61027395,2885,2885,2885,2885,17
20230719,090600,60978350,2890,2890,2890,2890,300
20230719,090500,60111350,2890,2890,2890,2890,0
20230719,090400,60111350,2890,2890,2890,2890,0
20230719,090300,60111350,2890,2890,2890,2890,0
20230719,090200,60111350,2890,2885,2890,2885,2000
20230719,090100,54341335,2885,2875,2890,2870,14171
20230719,090000,13634620,2875,2880,2880,2875,4738