stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,203700,629610965,1431,1431,1431,1431,11642
20230719,203600,629610965,1431,1431,1431,1431,0
20230719,203500,629610965,1431,1431,1431,1431,0
20230719,203400,629610965,1431,1431,1431,1431,0
20230719,203300,629610965,1431,1431,1431,1431,0
20230719,203200,629610965,1431,1431,1431,1431,0
20230719,203100,629610965,1431,1431,1431,1431,0
20230719,203000,629610965,1431,1431,1431,1431,0
20230719,202900,629610965,1431,1431,1431,1431,0
20230719,202800,629610965,1431,1431,1431,1431,0
20230719,202700,629610965,1431,1431,1431,1431,0
20230719,202600,629610965,1431,1431,1431,1431,0
20230719,202500,629610965,1431,1431,1431,1431,0
20230719,202400,629610965,1431,1431,1431,1431,0
20230719,202300,629610965,1431,1431,1431,1431,0
20230719,202200,629610965,1431,1431,1431,1431,0
20230719,202100,629610965,1431,1431,1431,1431,0
20230719,202000,629610965,1431,1431,1431,1431,0
20230719,201900,629610965,1431,1431,1431,1431,0
20230719,201800,629610965,1431,1431,1431,1431,0
20230719,201700,629610965,1431,1431,1431,1431,0
20230719,201600,629610965,1431,1431,1431,1431,0
20230719,201500,629610965,1431,1431,1431,1431,0
20230719,201400,629610965,1431,1431,1431,1431,0
20230719,201300,629610965,1431,1431,1431,1431,0
20230719,201200,629610965,1431,1431,1431,1431,0
20230719,201100,629610965,1431,1431,1431,1431,0
20230719,201000,629610965,1431,1431,1431,1431,0
20230719,200900,629610965,1431,1431,1431,1431,0
20230719,200800,629610965,1431,1431,1431,1431,0
20230719,200700,629610965,1431,1431,1431,1431,11642
20230719,200600,629610965,1431,1431,1431,1431,0
20230719,200500,629610965,1431,1431,1431,1431,0
20230719,200400,629610965,1431,1431,1431,1431,0
20230719,200300,629610965,1431,1431,1431,1431,0
20230719,200200,629610965,1431,1431,1431,1431,0
20230719,200100,629610965,1431,1431,1431,1431,0
20230719,200000,629610965,1431,1431,1431,1431,0
20230719,195900,629610965,1431,1431,1431,1431,0
20230719,195800,629610965,1431,1431,1431,1431,0
20230719,195700,629610965,1431,1431,1431,1431,0
20230719,195600,629610965,1431,1431,1431,1431,0
20230719,195500,629610965,1431,1431,1431,1431,0
20230719,195400,629610965,1431,1431,1431,1431,0
20230719,195300,629610965,1431,1431,1431,1431,0
20230719,195200,629610965,1431,1431,1431,1431,0
20230719,195100,629610965,1431,1431,1431,1431,0
20230719,195000,629610965,1431,1431,1431,1431,0
20230719,194900,629610965,1431,1431,1431,1431,0
20230719,194800,629610965,1431,1431,1431,1431,0
20230719,194700,629610965,1431,1431,1431,1431,0
20230719,194600,629610965,1431,1431,1431,1431,0
20230719,194500,629610965,1431,1431,1431,1431,0
20230719,194400,629610965,1431,1431,1431,1431,0
20230719,194300,629610965,1431,1431,1431,1431,0
20230719,194200,629610965,1431,1431,1431,1431,0
20230719,194100,629610965,1431,1431,1431,1431,0
20230719,194000,629610965,1431,1431,1431,1431,0
20230719,193900,629610965,1431,1431,1431,1431,0
20230719,193800,629610965,1431,1431,1431,1431,0
20230719,193700,629610965,1431,1431,1431,1431,11642
20230719,193600,629610965,1431,1431,1431,1431,0
20230719,193500,629610965,1431,1431,1431,1431,0
20230719,193400,629610965,1431,1431,1431,1431,0
20230719,193300,629610965,1431,1431,1431,1431,0
20230719,193200,629610965,1431,1431,1431,1431,0
20230719,193100,629610965,1431,1431,1431,1431,0
20230719,193000,629610965,1431,1431,1431,1431,0
20230719,192900,629610965,1431,1431,1431,1431,0
20230719,192800,629610965,1431,1431,1431,1431,0
20230719,192700,629610965,1431,1431,1431,1431,0
20230719,192600,629610965,1431,1431,1431,1431,0
20230719,192500,629610965,1431,1431,1431,1431,0
20230719,192400,629610965,1431,1431,1431,1431,0
20230719,192300,629610965,1431,1431,1431,1431,0
20230719,192200,629610965,1431,1431,1431,1431,0
20230719,192100,629610965,1431,1431,1431,1431,0
20230719,192000,629610965,1431,1431,1431,1431,0
20230719,191900,629610965,1431,1431,1431,1431,0
20230719,191800,629610965,1431,1431,1431,1431,0
20230719,191700,629610965,1431,1431,1431,1431,0
20230719,191600,629610965,1431,1431,1431,1431,0
20230719,191500,629610965,1431,1431,1431,1431,0
20230719,191400,629610965,1431,1431,1431,1431,0
20230719,191300,629610965,1431,1431,1431,1431,0
20230719,191200,629610965,1431,1431,1431,1431,0
20230719,191100,629610965,1431,1431,1431,1431,0
20230719,191000,629610965,1431,1431,1431,1431,0
20230719,190900,629610965,1431,1431,1431,1431,0
20230719,190800,629610965,1431,1431,1431,1431,0
20230719,190700,629610965,1431,1431,1431,1431,11642
20230719,190600,629610965,1431,1431,1431,1431,0
20230719,190500,629610965,1431,1431,1431,1431,0
20230719,190400,629610965,1431,1431,1431,1431,0
20230719,190300,629610965,1431,1431,1431,1431,0
20230719,190200,629610965,1431,1431,1431,1431,0
20230719,190100,629610965,1431,1431,1431,1431,0
20230719,190000,629610965,1431,1431,1431,1431,0
20230719,185900,629610965,1431,1431,1431,1431,0
20230719,185800,629610965,1431,1431,1431,1431,0
20230719,185700,629610965,1431,1431,1431,1431,0
20230719,185600,629610965,1431,1431,1431,1431,0
20230719,185500,629610965,1431,1431,1431,1431,0
20230719,185400,629610965,1431,1431,1431,1431,0
20230719,185300,629610965,1431,1431,1431,1431,0
20230719,185200,629610965,1431,1431,1431,1431,0
20230719,185100,629610965,1431,1431,1431,1431,0
20230719,185000,629610965,1431,1431,1431,1431,0
20230719,184900,629610965,1431,1431,1431,1431,0
20230719,184800,629610965,1431,1431,1431,1431,0
20230719,184700,629610965,1431,1431,1431,1431,0
20230719,184600,629610965,1431,1431,1431,1431,0
20230719,184500,629610965,1431,1431,1431,1431,0
20230719,184400,629610965,1431,1431,1431,1431,0
20230719,184300,629610965,1431,1431,1431,1431,0
20230719,184200,629610965,1431,1431,1431,1431,0
20230719,184100,629610965,1431,1431,1431,1431,0
20230719,184000,629610965,1431,1431,1431,1431,0
20230719,183900,629610965,1431,1431,1431,1431,0
20230719,183800,629610965,1431,1431,1431,1431,0
20230719,183700,629610965,1431,1431,1431,1431,11642
20230719,183600,629610965,1431,1431,1431,1431,0
20230719,183500,629610965,1431,1431,1431,1431,0
20230719,183400,629610965,1431,1431,1431,1431,0
20230719,183300,629610965,1431,1431,1431,1431,0
20230719,183200,629610965,1431,1431,1431,1431,0
20230719,183100,629610965,1431,1431,1431,1431,0
20230719,183000,629610965,1431,1431,1431,1431,0
20230719,182900,629610965,1431,1431,1431,1431,0
20230719,182800,629610965,1431,1431,1431,1431,0
20230719,182700,629610965,1431,1431,1431,1431,0
20230719,182600,629610965,1431,1431,1431,1431,0
20230719,182500,629610965,1431,1431,1431,1431,0
20230719,182400,629610965,1431,1431,1431,1431,0
20230719,182300,629610965,1431,1431,1431,1431,0
20230719,182200,629610965,1431,1431,1431,1431,0
20230719,182100,629610965,1431,1431,1431,1431,0
20230719,182000,629610965,1431,1431,1431,1431,0
20230719,181900,629610965,1431,1431,1431,1431,0
20230719,181800,629610965,1431,1431,1431,1431,0
20230719,181700,629610965,1431,1431,1431,1431,0
20230719,181600,629610965,1431,1431,1431,1431,0
20230719,181500,629610965,1431,1431,1431,1431,0
20230719,181400,629610965,1431,1431,1431,1431,0
20230719,181300,629610965,1431,1431,1431,1431,0
20230719,181200,629610965,1431,1431,1431,1431,0
20230719,181100,629610965,1431,1431,1431,1431,0
20230719,181000,629610965,1431,1431,1431,1431,0
20230719,180900,629610965,1431,1431,1431,1431,0
20230719,180800,629610965,1431,1431,1431,1431,0
20230719,180700,629610965,1431,1431,1431,1431,11642
20230719,180600,629610965,1431,1431,1431,1431,0
20230719,180500,629610965,1431,1431,1431,1431,0
20230719,180400,629610965,1431,1431,1431,1431,0
20230719,180300,629610965,1431,1431,1431,1431,0
20230719,180200,629610965,1431,1431,1431,1431,0
20230719,180100,629610965,1431,1431,1431,1431,0
20230719,180000,629610965,1431,1431,1431,1431,0
20230719,175900,629610965,1431,1431,1431,1431,0
20230719,175800,629610965,1431,1431,1431,1431,0
20230719,175700,629610965,1431,1431,1431,1431,0
20230719,175600,629610965,1431,1431,1431,1431,0
20230719,175500,629610965,1431,1431,1431,1431,0
20230719,175400,629610965,1431,1431,1431,1431,0
20230719,175300,629610965,1431,1431,1431,1431,0
20230719,175200,629610965,1431,1431,1431,1431,0
20230719,175100,629610965,1431,1431,1431,1431,0
20230719,175000,629610965,1431,1431,1431,1431,0
20230719,174900,629610965,1431,1431,1431,1431,0
20230719,174800,629610965,1431,1431,1431,1431,0
20230719,174700,629610965,1431,1431,1431,1431,0
20230719,174600,629610965,1431,1431,1431,1431,0
20230719,174500,629610965,1431,1431,1431,1431,0
20230719,174400,629610965,1431,1431,1431,1431,0
20230719,174300,629610965,1431,1431,1431,1431,0
20230719,174200,629610965,1431,1431,1431,1431,0
20230719,174100,629610965,1431,1431,1431,1431,0
20230719,174000,629610965,1431,1431,1431,1431,0
20230719,173900,629610965,1431,1431,1431,1431,0
20230719,173800,629610965,1431,1431,1431,1431,0
20230719,173700,629610965,1431,1431,1431,1431,11642
20230719,173600,629610965,1431,1431,1431,1431,0
20230719,173500,629610965,1431,1431,1431,1431,0
20230719,173400,629610965,1431,1431,1431,1431,0
20230719,173300,629610965,1431,1431,1431,1431,0
20230719,173200,629610965,1431,1431,1431,1431,0
20230719,173100,629610965,1431,1431,1431,1431,0
20230719,173000,629610965,1431,1431,1431,1431,0
20230719,172900,629610965,1431,1431,1431,1431,0
20230719,172800,629610965,1431,1431,1431,1431,0
20230719,172700,629610965,1431,1431,1431,1431,0
20230719,172600,629610965,1431,1431,1431,1431,0
20230719,172500,629610965,1431,1431,1431,1431,0
20230719,172400,629610965,1431,1431,1431,1431,0
20230719,172300,629610965,1431,1431,1431,1431,0
20230719,172200,629610965,1431,1431,1431,1431,0
20230719,172100,629610965,1431,1431,1431,1431,0
20230719,172000,629610965,1431,1431,1431,1431,0
20230719,171900,629610965,1431,1431,1431,1431,0
20230719,171800,629610965,1431,1431,1431,1431,0
20230719,171700,629610965,1431,1431,1431,1431,0
20230719,171600,629610965,1431,1431,1431,1431,0
20230719,171500,629610965,1431,1431,1431,1431,0
20230719,171400,629610965,1431,1431,1431,1431,0
20230719,171300,629610965,1431,1431,1431,1431,0
20230719,171200,629610965,1431,1431,1431,1431,0
20230719,171100,629610965,1431,1431,1431,1431,0
20230719,171000,629610965,1431,1431,1431,1431,0
20230719,170900,629610965,1431,1431,1431,1431,0
20230719,170800,629610965,1431,1431,1431,1431,0
20230719,170700,629610965,1431,1431,1431,1431,11642
20230719,170600,629610965,1431,1431,1431,1431,0
20230719,170500,629610965,1431,1431,1431,1431,0
20230719,170400,629610965,1431,1431,1431,1431,0
20230719,170300,629610965,1431,1431,1431,1431,0
20230719,170200,629610965,1431,1431,1431,1431,0
20230719,170100,629610965,1431,1431,1431,1431,0
20230719,170000,629610965,1431,1431,1431,1431,0
20230719,165900,629610965,1431,1431,1431,1431,0
20230719,165800,629610965,1431,1431,1431,1431,0
20230719,165700,629610965,1431,1431,1431,1431,0
20230719,165600,629610965,1431,1431,1431,1431,0
20230719,165500,629610965,1431,1431,1431,1431,0
20230719,165400,629610965,1431,1431,1431,1431,0
20230719,165300,629610965,1431,1431,1431,1431,0
20230719,165200,629610965,1431,1431,1431,1431,0
20230719,165100,629610965,1431,1431,1431,1431,0
20230719,165000,629610965,1431,1431,1431,1431,0
20230719,164900,629610965,1431,1431,1431,1431,0
20230719,164800,629610965,1431,1431,1431,1431,0
20230719,164700,629610965,1431,1431,1431,1431,0
20230719,164600,629610965,1431,1431,1431,1431,0
20230719,164500,629610965,1431,1431,1431,1431,0
20230719,164400,629610965,1431,1431,1431,1431,0
20230719,164300,629610965,1431,1431,1431,1431,0
20230719,164200,629610965,1431,1431,1431,1431,0
20230719,164100,629610965,1431,1431,1431,1431,0
20230719,164000,629610965,1431,1431,1431,1431,0
20230719,163900,629610965,1431,1431,1431,1431,0
20230719,163800,629610965,1431,1431,1431,1431,0
20230719,163700,629610965,1431,1431,1431,1431,11642
20230719,163600,629610965,1431,1431,1431,1431,0
20230719,163500,629610965,1431,1431,1431,1431,0
20230719,163400,629610965,1431,1431,1431,1431,0
20230719,163300,629610965,1431,1431,1431,1431,0
20230719,163200,629610965,1431,1431,1431,1431,0
20230719,163100,629610965,1431,1431,1431,1431,0
20230719,163000,629610965,1431,1431,1431,1431,0
20230719,162900,629610965,1431,1431,1431,1431,0
20230719,162800,629610965,1431,1431,1431,1431,0
20230719,162700,629610965,1431,1431,1431,1431,0
20230719,162600,629610965,1431,1431,1431,1431,0
20230719,162500,629610965,1431,1431,1431,1431,0
20230719,162400,629610965,1431,1431,1431,1431,0
20230719,162300,629610965,1431,1431,1431,1431,0
20230719,162200,629610965,1431,1431,1431,1431,0
20230719,162100,629610965,1431,1431,1431,1431,0
20230719,162000,629610965,1431,1431,1431,1431,0
20230719,161900,629610965,1431,1431,1431,1431,0
20230719,161800,629610965,1431,1431,1431,1431,0
20230719,161700,629610965,1431,1431,1431,1431,0
20230719,161600,629610965,1431,1431,1431,1431,0
20230719,161500,629610965,1431,1431,1431,1431,0
20230719,161400,629610965,1431,1431,1431,1431,0
20230719,161300,629610965,1431,1431,1431,1431,0
20230719,161200,629610965,1431,1431,1431,1431,0
20230719,161100,629610965,1431,1431,1431,1431,0
20230719,161000,629610965,1431,1431,1431,1431,0
20230719,160900,629610965,1431,1431,1431,1431,0
20230719,160800,629610965,1431,1431,1431,1431,0
20230719,160700,629610965,1431,1431,1431,1431,11642
20230719,160600,629610965,1431,1431,1431,1431,0
20230719,160500,629610965,1431,1431,1431,1431,0
20230719,160400,629610965,1431,1431,1431,1431,0
20230719,160300,629610965,1431,1431,1431,1431,0
20230719,160200,629610965,1431,1431,1431,1431,0
20230719,160100,629610965,1431,1431,1431,1431,0
20230719,160000,629610965,1431,1431,1431,1431,0
20230719,155900,629610965,1431,1431,1431,1431,0
20230719,155800,629610965,1431,1431,1431,1431,0
20230719,155700,629610965,1431,1431,1431,1431,0
20230719,155600,629610965,1431,1431,1431,1431,0
20230719,155500,629610965,1431,1431,1431,1431,0
20230719,155400,629610965,1431,1431,1431,1431,0
20230719,155300,629610965,1431,1431,1431,1431,0
20230719,155200,629610965,1431,1431,1431,1431,0
20230719,155100,629610965,1431,1431,1431,1431,0
20230719,155000,629610965,1431,1431,1431,1431,0
20230719,154900,629610965,1431,1431,1431,1431,0
20230719,154800,629610965,1431,1431,1431,1431,0
20230719,154700,629610965,1431,1431,1431,1431,0
20230719,154600,629610965,1431,1431,1431,1431,0
20230719,154500,629610965,1431,1431,1431,1431,0
20230719,154400,629610965,1431,1431,1431,1431,0
20230719,154300,629610965,1431,1431,1431,1431,0
20230719,154200,629610965,1431,1431,1431,1431,0
20230719,154100,629610965,1431,1431,1431,1431,0
20230719,154000,629610965,1431,1431,1431,1431,0
20230719,153900,629610965,1431,1431,1431,1431,0
20230719,153800,629610965,1431,1431,1431,1431,0
20230719,153700,629610965,1431,1431,1431,1431,11642
20230719,153600,629610965,1431,1431,1431,1431,0
20230719,153500,629610965,1431,1431,1431,1431,0
20230719,153400,629610965,1431,1431,1431,1431,0
20230719,153300,629610965,1431,1431,1431,1431,0
20230719,153200,629610965,1431,1431,1431,1431,0
20230719,153100,629610965,1431,1431,1431,1431,0
20230719,153000,629610965,1431,1431,1431,1431,11642
20230719,152900,612951263,1424,1424,1424,1424,0
20230719,152800,612951263,1424,1424,1424,1424,0
20230719,152700,612951263,1424,1424,1424,1424,0
20230719,152600,612951263,1424,1424,1424,1424,0
20230719,152500,612951263,1424,1424,1424,1424,0
20230719,152400,612951263,1424,1424,1424,1424,0
20230719,152300,612951263,1424,1424,1424,1424,0
20230719,152200,612951263,1424,1424,1424,1424,0
20230719,152100,612951263,1424,1424,1424,1424,0
20230719,152000,612951263,1424,1424,1424,1424,0
20230719,151900,612951263,1424,1421,1424,1420,565
20230719,151800,612148176,1426,1420,1426,1420,530
20230719,151700,611394531,1420,1420,1420,1420,2225
20230719,151600,608235031,1423,1420,1423,1420,2372
20230719,151500,604866788,1420,1416,1420,1416,1651
20230719,151400,602523468,1416,1416,1416,1416,250
20230719,151300,602169468,1416,1417,1417,1416,103
20230719,151200,602023618,1417,1416,1417,1416,4701
20230719,151100,595362311,1417,1417,1417,1417,0
20230719,151000,595362311,1417,1418,1418,1417,90
20230719,150900,595234780,1420,1420,1420,1420,729
20230719,150800,594199600,1425,1425,1425,1425,0
20230719,150700,594199600,1425,1421,1425,1406,2963
20230719,150600,590022946,1427,1427,1427,1421,21
20230719,150500,589993057,1427,1427,1427,1427,2
20230719,150400,589990203,1427,1420,1427,1420,3789
20230719,150300,584609816,1420,1421,1421,1413,7583
20230719,150200,573841684,1422,1422,1422,1422,958
20230719,150100,572479408,1423,1423,1423,1423,0
20230719,150000,572479408,1423,1423,1423,1423,867
20230719,145900,571245667,1423,1422,1423,1422,3
20230719,145800,571241400,1423,1421,1423,1421,7
20230719,145700,571231447,1422,1420,1422,1417,2426
20230719,145600,567791472,1424,1424,1424,1424,0
20230719,145500,567791472,1424,1424,1427,1424,71
20230719,145400,567690365,1428,1428,1428,1428,0
20230719,145300,567690365,1428,1428,1428,1428,0
20230719,145200,567690365,1428,1428,1428,1428,0
20230719,145100,567690365,1428,1428,1428,1428,0
20230719,145000,567690365,1428,1428,1428,1428,0
20230719,144900,567690365,1428,1428,1428,1428,0
20230719,144800,567690365,1428,1428,1428,1428,0
20230719,144700,567690365,1428,1428,1428,1428,0
20230719,144600,567690365,1428,1428,1428,1428,0
20230719,144500,567690365,1428,1428,1428,1428,0
20230719,144400,567690365,1428,1428,1428,1428,2
20230719,144300,567687509,1416,1416,1416,1416,893
20230719,144200,566423021,1425,1425,1425,1425,1401
20230719,144100,564426596,1425,1425,1425,1425,0
20230719,144000,564426596,1425,1425,1425,1425,3
20230719,143900,564422321,1417,1417,1417,1417,1806
20230719,143800,561863219,1417,1417,1417,1417,3
20230719,143700,561858968,1425,1425,1425,1425,29
20230719,143600,561817643,1425,1419,1425,1419,13
20230719,143500,561799190,1419,1420,1420,1417,7225
20230719,143400,551546685,1425,1425,1425,1425,21
20230719,143300,551516760,1425,1424,1425,1424,100
20230719,143200,551374326,1424,1424,1424,1424,0
20230719,143100,551374326,1424,1424,1424,1424,0
20230719,143000,551374326,1424,1418,1424,1418,42
20230719,142900,551314714,1418,1417,1418,1416,2205
20230719,142800,548189960,1416,1416,1416,1416,1940
20230719,142700,545442920,1408,1415,1417,1408,502
20230719,142600,544732116,1407,1407,1407,1407,1
20230719,142500,544730709,1407,1410,1410,1407,725
20230719,142400,543710021,1410,1410,1410,1410,50
20230719,142300,543639521,1410,1410,1410,1410,622
20230719,142200,542762501,1410,1410,1410,1410,564
20230719,142100,541967261,1417,1417,1417,1417,1
20230719,142000,541965844,1410,1409,1417,1408,6638
20230719,141900,532618242,1408,1408,1408,1407,270
20230719,141800,532238131,1408,1408,1408,1408,1
20230719,141700,532236723,1418,1418,1418,1418,0
20230719,141600,532236723,1418,1415,1418,1408,5627
20230719,141500,524276798,1418,1418,1418,1418,101
20230719,141400,524133580,1407,1407,1407,1407,0
20230719,141300,524133580,1407,1407,1407,1407,0
20230719,141200,524133580,1407,1413,1419,1406,10572
20230719,141100,509238924,1413,1413,1419,1413,4
20230719,141000,509233266,1422,1422,1422,1422,1
20230719,140900,509231844,1423,1423,1423,1423,500
20230719,140800,508520344,1423,1420,1424,1411,1164
20230719,140700,506868904,1420,1420,1420,1420,468
20230719,140600,506204344,1420,1420,1420,1411,3395
20230719,140500,501402739,1412,1412,1412,1412,2
20230719,140400,501399915,1420,1420,1420,1420,0
20230719,140300,501399915,1420,1412,1420,1412,4
20230719,140200,501394251,1420,1420,1420,1420,70
20230719,140100,501294851,1420,1420,1420,1420,0
20230719,140000,501294851,1420,1413,1420,1411,2275
20230719,135900,498084292,1420,1424,1424,1420,452
20230719,135800,497442448,1420,1420,1420,1420,549
20230719,135700,496662868,1420,1420,1420,1420,0
20230719,135600,496662868,1420,1418,1420,1413,6112
20230719,135500,488018292,1418,1418,1418,1418,1813
20230719,135400,485447458,1420,1420,1420,1420,71
20230719,135300,485346638,1420,1420,1420,1420,0
20230719,135200,485346638,1420,1413,1420,1413,7
20230719,135100,485336740,1412,1413,1420,1412,3947
20230719,135000,479756177,1413,1413,1413,1412,3334
20230719,134900,475045622,1413,1417,1417,1413,1617
20230719,134800,472755880,1415,1415,1415,1415,0
20230719,134700,472755880,1415,1415,1415,1415,3
20230719,134600,472751635,1415,1415,1415,1415,0
20230719,134500,472751635,1415,1415,1415,1415,486
20230719,134400,472063945,1415,1415,1415,1415,0
20230719,134300,472063945,1415,1415,1415,1415,0
20230719,134200,472063945,1415,1420,1420,1415,5546
20230719,134100,464208013,1420,1420,1420,1420,1325
20230719,134000,462326513,1420,1417,1420,1417,5300
20230719,133900,454810506,1416,1415,1416,1415,1826
20230719,133800,452224891,1420,1418,1420,1418,10
20230719,133700,452210709,1411,1418,1418,1409,1113
20230719,133600,450640662,1416,1416,1416,1416,0
20230719,133500,450640662,1416,1416,1416,1416,8
20230719,133400,450629334,1418,1418,1418,1418,0
20230719,133300,450629334,1418,1416,1418,1416,1017
20230719,133200,449187262,1416,1416,1416,1416,1
20230719,133100,449185846,1412,1419,1419,1412,128
20230719,133000,449004374,1424,1419,1424,1418,1133
20230719,132900,447397173,1419,1419,1419,1419,78
20230719,132800,447286491,1418,1418,1418,1418,72
20230719,132700,447184395,1418,1418,1418,1418,14
20230719,132600,447164543,1418,1417,1418,1417,585
20230719,132500,446335568,1418,1418,1418,1418,1057
20230719,132400,444836742,1417,1417,1417,1417,0
20230719,132300,444836742,1417,1418,1418,1417,23
20230719,132200,444804139,1417,1418,1418,1417,2
20230719,132100,444801304,1417,1417,1417,1417,4445
20230719,132000,438502739,1412,1412,1412,1410,24934
20230719,131900,403311159,1412,1416,1418,1412,3558
20230719,131800,398284503,1416,1416,1416,1416,2557
20230719,131700,394663791,1418,1416,1418,1416,23
20230719,131600,394631219,1416,1416,1416,1416,0
20230719,131500,394631219,1416,1416,1416,1416,223
20230719,131400,394315451,1416,1416,1416,1416,754
20230719,131300,393247787,1416,1416,1416,1416,0
20230719,131200,393247787,1416,1416,1416,1416,560
20230719,131100,392454827,1416,1416,1416,1416,0
20230719,131000,392454827,1416,1416,1416,1413,3333
20230719,130900,387736770,1416,1415,1416,1415,24
20230719,130800,387702809,1416,1415,1416,1414,647
20230719,130700,386787289,1415,1419,1424,1415,1706
20230719,130600,384366500,1419,1419,1419,1419,239
20230719,130500,384027359,1418,1419,1419,1418,7000
20230719,130400,374100258,1418,1417,1419,1417,2268
20230719,130300,370884189,1417,1420,1425,1417,10299
20230719,130200,356242374,1415,1416,1416,1415,1036
20230719,130100,354775544,1416,1416,1416,1416,2556
20230719,130000,351156248,1416,1416,1416,1416,388
20230719,125900,350606840,1416,1416,1416,1416,880
20230719,125800,349360760,1416,1420,1420,1416,405
20230719,125700,348786608,1421,1422,1422,1421,2117
20230719,125600,345776349,1421,1421,1422,1421,138
20230719,125500,345580141,1420,1421,1421,1420,1053
20230719,125400,344084282,1421,1422,1422,1421,548
20230719,125300,343305245,1431,1427,1435,1406,28748
20230719,125200,302446978,1427,1426,1435,1425,21764
20230719,125100,271398312,1426,1427,1427,1426,6452
20230719,125000,262194535,1427,1431,1431,1426,6659
20230719,124900,252692400,1436,1436,1436,1436,1
20230719,124800,252690964,1428,1428,1428,1428,0
20230719,124700,252690964,1428,1436,1436,1428,2223
20230719,124600,249513298,1430,1433,1436,1430,3110
20230719,124500,245061581,1433,1433,1433,1432,975
20230719,124400,243664414,1433,1433,1433,1433,0
20230719,124300,243664414,1433,1433,1433,1433,555
20230719,124200,242869099,1436,1436,1436,1436,0
20230719,124100,242869099,1436,1436,1436,1436,139
20230719,124000,242669495,1436,1436,1436,1436,0
20230719,123900,242669495,1436,1436,1436,1436,0
20230719,123800,242669495,1436,1436,1436,1436,50
20230719,123700,242597695,1436,1436,1436,1436,700
20230719,123600,241592495,1436,1436,1436,1436,0
20230719,123500,241592495,1436,1436,1436,1436,50
20230719,123400,241520695,1436,1435,1436,1433,1122
20230719,123300,239911772,1436,1436,1436,1436,1
20230719,123200,239910336,1436,1435,1439,1435,828
20230719,123100,238721530,1435,1439,1439,1435,16504
20230719,123000,215008314,1437,1437,1437,1437,57
20230719,122900,214926405,1437,1437,1437,1437,1
20230719,122800,214924968,1437,1437,1437,1437,0
20230719,122700,214924968,1437,1437,1437,1437,0
20230719,122600,214924968,1437,1437,1437,1437,0
20230719,122500,214924968,1437,1437,1437,1437,522
20230719,122400,214174854,1439,1437,1439,1437,127
20230719,122300,213992333,1438,1438,1438,1438,50
20230719,122200,213920433,1438,1438,1438,1438,850
20230719,122100,212698133,1440,1433,1440,1433,2
20230719,122000,212695260,1433,1434,1434,1432,283
20230719,121900,212289826,1442,1442,1442,1442,0
20230719,121800,212289826,1442,1442,1442,1442,0
20230719,121700,212289826,1442,1442,1442,1442,0
20230719,121600,212289826,1442,1442,1442,1442,0
20230719,121500,212289826,1442,1442,1442,1442,0
20230719,121400,212289826,1442,1442,1442,1442,1
20230719,121300,212288384,1435,1435,1435,1435,46
20230719,121200,212222374,1435,1435,1435,1435,257
20230719,121100,211853579,1440,1440,1440,1440,0
20230719,121000,211853579,1440,1440,1440,1440,139
20230719,120900,211653419,1447,1447,1447,1447,0
20230719,120800,211653419,1447,1447,1447,1447,0
20230719,120700,211653419,1447,1442,1447,1442,16
20230719,120600,211630338,1442,1437,1442,1437,862
20230719,120500,210391639,1437,1435,1437,1435,56
20230719,120400,210311277,1437,1437,1437,1437,1
20230719,120300,210309840,1438,1433,1438,1433,470
20230719,120200,209636325,1438,1438,1438,1433,142
20230719,120100,209432824,1433,1433,1433,1433,1480
20230719,120000,207311984,1433,1433,1433,1433,0
20230719,115900,207311984,1433,1440,1440,1433,34
20230719,115800,207263178,1440,1440,1440,1440,0
20230719,115700,207263178,1440,1433,1440,1433,1335
20230719,115600,205350116,1440,1440,1440,1433,256
20230719,115500,204983219,1440,1440,1440,1440,0
20230719,115400,204983219,1440,1440,1440,1432,347
20230719,115300,204485755,1441,1433,1441,1433,118
20230719,115200,204316653,1433,1434,1441,1433,4393
20230719,115100,198020636,1440,1442,1442,1440,138
20230719,115000,197821778,1442,1442,1442,1442,0
20230719,114900,197821778,1442,1442,1442,1442,0
20230719,114800,197821778,1442,1442,1442,1442,1
20230719,114700,197820336,1442,1442,1442,1442,0
20230719,114600,197820336,1442,1442,1442,1442,1
20230719,114500,197818894,1442,1440,1442,1432,2334
20230719,114400,194475846,1440,1440,1440,1440,277
20230719,114300,194076966,1442,1441,1442,1441,61
20230719,114200,193989014,1442,1449,1449,1431,1114
20230719,114100,192392149,1451,1451,1451,1451,1
20230719,114000,192390698,1449,1449,1449,1433,13
20230719,113900,192371877,1435,1436,1450,1435,6
20230719,113800,192363248,1454,1454,1454,1454,0
20230719,113700,192363248,1454,1454,1454,1454,0
20230719,113600,192363248,1454,1444,1454,1444,4
20230719,113500,192357462,1439,1436,1439,1435,682
20230719,113400,191378772,1439,1436,1439,1436,45
20230719,113300,191314149,1445,1445,1445,1445,0
20230719,113200,191314149,1445,1445,1445,1445,0
20230719,113100,191314149,1445,1445,1445,1445,0
20230719,113000,191314149,1445,1445,1445,1445,0
20230719,112900,191314149,1445,1445,1445,1445,0
20230719,112800,191314149,1445,1445,1445,1445,347
20230719,112700,190812734,1446,1446,1446,1446,0
20230719,112600,190812734,1446,1440,1446,1440,4727
20230719,112500,183977712,1440,1435,1440,1435,1281
20230719,112400,182135282,1430,1434,1434,1430,2003
20230719,112300,179268798,1435,1435,1435,1435,865
20230719,112200,178027523,1439,1439,1439,1439,6
20230719,112100,178018889,1439,1439,1439,1439,1
20230719,112000,178017450,1433,1433,1433,1433,1111
20230719,111900,176425387,1432,1432,1432,1432,1
20230719,111800,176423955,1439,1431,1439,1431,568
20230719,111700,175611139,1431,1431,1431,1431,0
20230719,111600,175611139,1431,1431,1431,1431,0
20230719,111500,175611139,1431,1431,1431,1431,1478
20230719,111400,173496121,1441,1431,1441,1431,508
20230719,111300,172766163,1431,1431,1441,1431,4293
20230719,111200,166622870,1440,1440,1440,1440,1
20230719,111100,166621430,1431,1431,1431,1430,2223
20230719,111000,163441073,1441,1441,1441,1441,1
20230719,110900,163439632,1430,1435,1441,1430,4814
20230719,110800,156554163,1431,1440,1440,1431,3885
20230719,110700,150979085,1440,1440,1440,1440,125
20230719,110600,150799085,1439,1439,1440,1439,215
20230719,110500,150489692,1440,1440,1440,1440,0
20230719,110400,150489692,1440,1441,1441,1440,5315
20230719,110300,142835187,1442,1443,1444,1442,5463
20230719,110200,134956631,1442,1445,1445,1442,1719
20230719,110100,132476548,1445,1448,1448,1445,2325
20230719,110000,129114619,1449,1449,1449,1449,0
20230719,105900,129114619,1449,1449,1449,1449,0
20230719,105800,129114619,1449,1449,1449,1449,0
20230719,105700,129114619,1449,1450,1450,1449,2601
20230719,105600,125344170,1450,1452,1452,1450,3468
20230719,105500,120313314,1452,1452,1452,1452,422
20230719,105400,119700570,1453,1455,1455,1453,3460
20230719,105300,114671407,1457,1457,1457,1457,100
20230719,105200,114525707,1457,1456,1457,1456,21
20230719,105100,114495130,1456,1456,1456,1456,2
20230719,105000,114492218,1455,1456,1456,1455,34
20230719,104900,114442724,1456,1456,1456,1456,917
20230719,104800,113107572,1457,1457,1457,1457,10
20230719,104700,113093002,1458,1458,1458,1458,15
20230719,104600,113071132,1459,1459,1459,1459,10
20230719,104500,113056542,1460,1461,1462,1460,178
20230719,104400,112796628,1461,1461,1461,1461,0
20230719,104300,112796628,1461,1461,1461,1461,1
20230719,104200,112795167,1455,1456,1456,1455,556
20230719,104100,111986176,1462,1462,1462,1462,1
20230719,104000,111984714,1459,1459,1459,1459,203
20230719,103900,111688537,1460,1460,1460,1460,0
20230719,103800,111688537,1460,1456,1460,1456,2
20230719,103700,111685621,1460,1460,1460,1460,0
20230719,103600,111685621,1460,1460,1460,1460,0
20230719,103500,111685621,1460,1460,1460,1460,134
20230719,103400,111489981,1460,1462,1462,1460,70
20230719,103300,111387753,1462,1462,1462,1462,205
20230719,103200,111088043,1462,1462,1462,1462,100
20230719,103100,110941843,1462,1454,1462,1454,390
20230719,103000,110371722,1462,1453,1462,1453,505
20230719,102900,109633437,1454,1454,1454,1454,976
20230719,102800,108214333,1454,1456,1456,1453,169
20230719,102700,107968751,1459,1459,1459,1459,0
20230719,102600,107968751,1459,1459,1459,1459,7
20230719,102500,107958538,1460,1459,1460,1459,348
20230719,102400,107450522,1460,1460,1460,1460,0
20230719,102300,107450522,1460,1460,1460,1460,535
20230719,102200,106669422,1460,1460,1460,1460,0
20230719,102100,106669422,1460,1460,1460,1460,111
20230719,102000,106507362,1461,1460,1461,1460,1670
20230719,101900,104069158,1461,1461,1461,1461,24
20230719,101800,104034094,1461,1459,1461,1459,500
20230719,101700,103303810,1459,1459,1459,1459,1114
20230719,101600,101678484,1459,1458,1459,1458,40
20230719,101500,101620136,1458,1459,1459,1449,114
20230719,101400,101453821,1459,1459,1459,1459,1
20230719,101300,101452362,1450,1450,1455,1450,5141
20230719,101200,93992844,1450,1450,1450,1450,0
20230719,101100,93992844,1450,1450,1450,1450,336
20230719,101000,93505644,1455,1455,1455,1455,25
20230719,100900,93469269,1456,1456,1456,1456,5
20230719,100800,93461989,1444,1444,1444,1444,0
20230719,100700,93461989,1444,1442,1444,1442,1315
20230719,100600,91563695,1440,1440,1440,1440,333
20230719,100500,91084175,1440,1440,1440,1440,568
20230719,100400,90266255,1440,1440,1440,1440,1
20230719,100300,90264815,1437,1441,1441,1437,127
20230719,100200,90082002,1442,1438,1443,1438,52
20230719,100100,90007021,1438,1438,1438,1438,81
20230719,100000,89890543,1438,1438,1438,1438,0
20230719,095900,89890543,1438,1438,1438,1438,1786
20230719,095800,87322275,1443,1444,1444,1443,11
20230719,095700,87306392,1444,1444,1444,1444,70
20230719,095600,87205312,1436,1444,1444,1436,54
20230719,095500,87127688,1444,1444,1444,1444,11
20230719,095400,87111804,1436,1436,1436,1436,0
20230719,095300,87111804,1436,1436,1444,1436,5786
20230719,095200,78802403,1444,1437,1444,1436,365
20230719,095100,78278144,1437,1438,1438,1435,6180
20230719,095000,69405814,1438,1444,1444,1438,7547
20230719,094900,58530326,1444,1447,1447,1444,802
20230719,094800,57371498,1447,1447,1447,1447,0
20230719,094700,57371498,1447,1447,1447,1447,0
20230719,094600,57371498,1447,1447,1447,1447,7
20230719,094500,57361369,1456,1447,1456,1447,2
20230719,094400,57358466,1457,1456,1458,1456,143
20230719,094300,57150118,1457,1446,1457,1446,36
20230719,094200,57098051,1445,1445,1445,1445,66
20230719,094100,57002681,1445,1445,1445,1445,1
20230719,094000,57001236,1445,1445,1445,1445,0
20230719,093900,57001236,1445,1443,1445,1443,2
20230719,093800,56998348,1443,1443,1443,1443,30
20230719,093700,56955058,1446,1451,1451,1446,554
20230719,093600,56152839,1446,1446,1446,1446,197
20230719,093500,55867977,1446,1442,1446,1442,351
20230719,093400,55361767,1446,1442,1446,1442,2
20230719,093300,55358879,1442,1442,1442,1442,20
20230719,093200,55330039,1442,1442,1442,1441,2224
20230719,093100,52123054,1442,1446,1446,1442,3242
20230719,093000,47448050,1446,1442,1446,1442,79
20230719,092900,47334128,1442,1442,1442,1442,502
20230719,092800,46610244,1446,1446,1446,1446,70
20230719,092700,46509024,1446,1443,1452,1443,47
20230719,092600,46441065,1443,1443,1444,1443,2074
20230719,092500,43447316,1442,1442,1442,1442,167
20230719,092400,43206502,1442,1448,1448,1442,2923
20230719,092300,38983379,1449,1450,1450,1449,1330
20230719,092200,37054894,1450,1450,1450,1450,0
20230719,092100,37054894,1450,1452,1452,1450,196
20230719,092000,36770668,1452,1452,1452,1452,1
20230719,091900,36769216,1452,1452,1452,1452,0
20230719,091800,36769216,1452,1452,1452,1452,2
20230719,091700,36766312,1446,1446,1446,1446,0
20230719,091600,36766312,1446,1446,1446,1446,48
20230719,091500,36696904,1446,1446,1446,1446,0
20230719,091400,36696904,1446,1443,1446,1443,112
20230719,091300,36535285,1443,1443,1443,1443,7
20230719,091200,36525184,1443,1443,1443,1443,1
20230719,091100,36523741,1442,1442,1442,1442,0
20230719,091000,36523741,1442,1441,1442,1441,709
20230719,090900,35501845,1441,1440,1441,1440,419
20230719,090800,34898400,1441,1440,1441,1440,1323
20230719,090700,32993117,1440,1443,1443,1440,844
20230719,090600,31776357,1444,1446,1446,1444,1204
20230719,090500,30037591,1446,1461,1461,1446,2
20230719,090400,30034684,1462,1444,1462,1444,735
20230719,090300,28973292,1444,1450,1450,1444,7015
20230719,090200,18813642,1450,1456,1457,1450,5532
20230719,090100,10761850,1457,1455,1457,1455,6
20230719,090000,10753110,1450,1450,1455,1450,7407