stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,192400,219640876,1525,1525,1525,1525,6854
20230707,192300,219640876,1525,1525,1525,1525,0
20230707,192200,219640876,1525,1525,1525,1525,0
20230707,192100,219640876,1525,1525,1525,1525,0
20230707,192000,219640876,1525,1525,1525,1525,0
20230707,191900,219640876,1525,1525,1525,1525,0
20230707,191800,219640876,1525,1525,1525,1525,0
20230707,191700,219640876,1525,1525,1525,1525,0
20230707,191600,219640876,1525,1525,1525,1525,0
20230707,191500,219640876,1525,1525,1525,1525,0
20230707,191400,219640876,1525,1525,1525,1525,0
20230707,191300,219640876,1525,1525,1525,1525,0
20230707,191200,219640876,1525,1525,1525,1525,0
20230707,191100,219640876,1525,1525,1525,1525,0
20230707,191000,219640876,1525,1525,1525,1525,0
20230707,190900,219640876,1525,1525,1525,1525,0
20230707,190800,219640876,1525,1525,1525,1525,0
20230707,190700,219640876,1525,1525,1525,1525,0
20230707,190600,219640876,1525,1525,1525,1525,0
20230707,190500,219640876,1525,1525,1525,1525,0
20230707,190400,219640876,1525,1525,1525,1525,0
20230707,190300,219640876,1525,1525,1525,1525,0
20230707,190200,219640876,1525,1525,1525,1525,0
20230707,190100,219640876,1525,1525,1525,1525,0
20230707,190000,219640876,1525,1525,1525,1525,0
20230707,185900,219640876,1525,1525,1525,1525,0
20230707,185800,219640876,1525,1525,1525,1525,0
20230707,185700,219640876,1525,1525,1525,1525,0
20230707,185600,219640876,1525,1525,1525,1525,0
20230707,185500,219640876,1525,1525,1525,1525,0
20230707,185400,219640876,1525,1525,1525,1525,6854
20230707,185300,219640876,1525,1525,1525,1525,0
20230707,185200,219640876,1525,1525,1525,1525,0
20230707,185100,219640876,1525,1525,1525,1525,0
20230707,185000,219640876,1525,1525,1525,1525,0
20230707,184900,219640876,1525,1525,1525,1525,0
20230707,184800,219640876,1525,1525,1525,1525,0
20230707,184700,219640876,1525,1525,1525,1525,0
20230707,184600,219640876,1525,1525,1525,1525,0
20230707,184500,219640876,1525,1525,1525,1525,0
20230707,184400,219640876,1525,1525,1525,1525,0
20230707,184300,219640876,1525,1525,1525,1525,0
20230707,184200,219640876,1525,1525,1525,1525,0
20230707,184100,219640876,1525,1525,1525,1525,0
20230707,184000,219640876,1525,1525,1525,1525,0
20230707,183900,219640876,1525,1525,1525,1525,0
20230707,183800,219640876,1525,1525,1525,1525,0
20230707,183700,219640876,1525,1525,1525,1525,0
20230707,183600,219640876,1525,1525,1525,1525,0
20230707,183500,219640876,1525,1525,1525,1525,0
20230707,183400,219640876,1525,1525,1525,1525,0
20230707,183300,219640876,1525,1525,1525,1525,0
20230707,183200,219640876,1525,1525,1525,1525,0
20230707,183100,219640876,1525,1525,1525,1525,0
20230707,183000,219640876,1525,1525,1525,1525,0
20230707,182900,219640876,1525,1525,1525,1525,0
20230707,182800,219640876,1525,1525,1525,1525,0
20230707,182700,219640876,1525,1525,1525,1525,0
20230707,182600,219640876,1525,1525,1525,1525,0
20230707,182500,219640876,1525,1525,1525,1525,0
20230707,182400,219640876,1525,1525,1525,1525,6854
20230707,182300,219640876,1525,1525,1525,1525,0
20230707,182200,219640876,1525,1525,1525,1525,0
20230707,182100,219640876,1525,1525,1525,1525,0
20230707,182000,219640876,1525,1525,1525,1525,0
20230707,181900,219640876,1525,1525,1525,1525,0
20230707,181800,219640876,1525,1525,1525,1525,0
20230707,181700,219640876,1525,1525,1525,1525,0
20230707,181600,219640876,1525,1525,1525,1525,0
20230707,181500,219640876,1525,1525,1525,1525,0
20230707,181400,219640876,1525,1525,1525,1525,0
20230707,181300,219640876,1525,1525,1525,1525,0
20230707,181200,219640876,1525,1525,1525,1525,0
20230707,181100,219640876,1525,1525,1525,1525,0
20230707,181000,219640876,1525,1525,1525,1525,0
20230707,180900,219640876,1525,1525,1525,1525,0
20230707,180800,219640876,1525,1525,1525,1525,0
20230707,180700,219640876,1525,1525,1525,1525,0
20230707,180600,219640876,1525,1525,1525,1525,0
20230707,180500,219640876,1525,1525,1525,1525,0
20230707,180400,219640876,1525,1525,1525,1525,0
20230707,180300,219640876,1525,1525,1525,1525,0
20230707,180200,219640876,1525,1525,1525,1525,0
20230707,180100,219640876,1525,1525,1525,1525,0
20230707,180000,219640876,1525,1525,1525,1525,0
20230707,175900,219640876,1525,1525,1525,1525,0
20230707,175800,219640876,1525,1525,1525,1525,0
20230707,175700,219640876,1525,1525,1525,1525,0
20230707,175600,219640876,1525,1525,1525,1525,0
20230707,175500,219640876,1525,1525,1525,1525,0
20230707,175400,219640876,1525,1525,1525,1525,6854
20230707,175300,219640876,1525,1525,1525,1525,0
20230707,175200,219640876,1525,1525,1525,1525,0
20230707,175100,219640876,1525,1525,1525,1525,0
20230707,175000,219640876,1525,1525,1525,1525,0
20230707,174900,219640876,1525,1525,1525,1525,0
20230707,174800,219640876,1525,1525,1525,1525,0
20230707,174700,219640876,1525,1525,1525,1525,0
20230707,174600,219640876,1525,1525,1525,1525,0
20230707,174500,219640876,1525,1525,1525,1525,0
20230707,174400,219640876,1525,1525,1525,1525,0
20230707,174300,219640876,1525,1525,1525,1525,0
20230707,174200,219640876,1525,1525,1525,1525,0
20230707,174100,219640876,1525,1525,1525,1525,0
20230707,174000,219640876,1525,1525,1525,1525,0
20230707,173900,219640876,1525,1525,1525,1525,0
20230707,173800,219640876,1525,1525,1525,1525,0
20230707,173700,219640876,1525,1525,1525,1525,0
20230707,173600,219640876,1525,1525,1525,1525,0
20230707,173500,219640876,1525,1525,1525,1525,0
20230707,173400,219640876,1525,1525,1525,1525,0
20230707,173300,219640876,1525,1525,1525,1525,0
20230707,173200,219640876,1525,1525,1525,1525,0
20230707,173100,219640876,1525,1525,1525,1525,0
20230707,173000,219640876,1525,1525,1525,1525,0
20230707,172900,219640876,1525,1525,1525,1525,0
20230707,172800,219640876,1525,1525,1525,1525,0
20230707,172700,219640876,1525,1525,1525,1525,0
20230707,172600,219640876,1525,1525,1525,1525,0
20230707,172500,219640876,1525,1525,1525,1525,0
20230707,172400,219640876,1525,1525,1525,1525,6854
20230707,172300,219640876,1525,1525,1525,1525,0
20230707,172200,219640876,1525,1525,1525,1525,0
20230707,172100,219640876,1525,1525,1525,1525,0
20230707,172000,219640876,1525,1525,1525,1525,0
20230707,171900,219640876,1525,1525,1525,1525,0
20230707,171800,219640876,1525,1525,1525,1525,0
20230707,171700,219640876,1525,1525,1525,1525,0
20230707,171600,219640876,1525,1525,1525,1525,0
20230707,171500,219640876,1525,1525,1525,1525,0
20230707,171400,219640876,1525,1525,1525,1525,0
20230707,171300,219640876,1525,1525,1525,1525,0
20230707,171200,219640876,1525,1525,1525,1525,0
20230707,171100,219640876,1525,1525,1525,1525,0
20230707,171000,219640876,1525,1525,1525,1525,0
20230707,170900,219640876,1525,1525,1525,1525,0
20230707,170800,219640876,1525,1525,1525,1525,0
20230707,170700,219640876,1525,1525,1525,1525,0
20230707,170600,219640876,1525,1525,1525,1525,0
20230707,170500,219640876,1525,1525,1525,1525,0
20230707,170400,219640876,1525,1525,1525,1525,0
20230707,170300,219640876,1525,1525,1525,1525,0
20230707,170200,219640876,1525,1525,1525,1525,0
20230707,170100,219640876,1525,1525,1525,1525,0
20230707,170000,219640876,1525,1525,1525,1525,0
20230707,165900,219640876,1525,1525,1525,1525,0
20230707,165800,219640876,1525,1525,1525,1525,0
20230707,165700,219640876,1525,1525,1525,1525,0
20230707,165600,219640876,1525,1525,1525,1525,0
20230707,165500,219640876,1525,1525,1525,1525,0
20230707,165400,219640876,1525,1525,1525,1525,6854
20230707,165300,219640876,1525,1525,1525,1525,0
20230707,165200,219640876,1525,1525,1525,1525,0
20230707,165100,219640876,1525,1525,1525,1525,0
20230707,165000,219640876,1525,1525,1525,1525,0
20230707,164900,219640876,1525,1525,1525,1525,0
20230707,164800,219640876,1525,1525,1525,1525,0
20230707,164700,219640876,1525,1525,1525,1525,0
20230707,164600,219640876,1525,1525,1525,1525,0
20230707,164500,219640876,1525,1525,1525,1525,0
20230707,164400,219640876,1525,1525,1525,1525,0
20230707,164300,219640876,1525,1525,1525,1525,0
20230707,164200,219640876,1525,1525,1525,1525,0
20230707,164100,219640876,1525,1525,1525,1525,0
20230707,164000,219640876,1525,1525,1525,1525,0
20230707,163900,219640876,1525,1525,1525,1525,0
20230707,163800,219640876,1525,1525,1525,1525,0
20230707,163700,219640876,1525,1525,1525,1525,0
20230707,163600,219640876,1525,1525,1525,1525,0
20230707,163500,219640876,1525,1525,1525,1525,0
20230707,163400,219640876,1525,1525,1525,1525,0
20230707,163300,219640876,1525,1525,1525,1525,0
20230707,163200,219640876,1525,1525,1525,1525,0
20230707,163100,219640876,1525,1525,1525,1525,0
20230707,163000,219640876,1525,1525,1525,1525,0
20230707,162900,219640876,1525,1525,1525,1525,0
20230707,162800,219640876,1525,1525,1525,1525,0
20230707,162700,219640876,1525,1525,1525,1525,0
20230707,162600,219640876,1525,1525,1525,1525,0
20230707,162500,219640876,1525,1525,1525,1525,0
20230707,162400,219640876,1525,1525,1525,1525,6854
20230707,162300,219640876,1525,1525,1525,1525,0
20230707,162200,219640876,1525,1525,1525,1525,0
20230707,162100,219640876,1525,1525,1525,1525,0
20230707,162000,219640876,1525,1525,1525,1525,0
20230707,161900,219640876,1525,1525,1525,1525,0
20230707,161800,219640876,1525,1525,1525,1525,0
20230707,161700,219640876,1525,1525,1525,1525,0
20230707,161600,219640876,1525,1525,1525,1525,0
20230707,161500,219640876,1525,1525,1525,1525,0
20230707,161400,219640876,1525,1525,1525,1525,0
20230707,161300,219640876,1525,1525,1525,1525,0
20230707,161200,219640876,1525,1525,1525,1525,0
20230707,161100,219640876,1525,1525,1525,1525,0
20230707,161000,219640876,1525,1525,1525,1525,0
20230707,160900,219640876,1525,1525,1525,1525,0
20230707,160800,219640876,1525,1525,1525,1525,0
20230707,160700,219640876,1525,1525,1525,1525,0
20230707,160600,219640876,1525,1525,1525,1525,0
20230707,160500,219640876,1525,1525,1525,1525,0
20230707,160400,219640876,1525,1525,1525,1525,0
20230707,160300,219640876,1525,1525,1525,1525,0
20230707,160200,219640876,1525,1525,1525,1525,0
20230707,160100,219640876,1525,1525,1525,1525,0
20230707,160000,219640876,1525,1525,1525,1525,0
20230707,155900,219640876,1525,1525,1525,1525,0
20230707,155800,219640876,1525,1525,1525,1525,0
20230707,155700,219640876,1525,1525,1525,1525,0
20230707,155600,219640876,1525,1525,1525,1525,0
20230707,155500,219640876,1525,1525,1525,1525,0
20230707,155400,219640876,1525,1525,1525,1525,6854
20230707,155300,219640876,1525,1525,1525,1525,0
20230707,155200,219640876,1525,1525,1525,1525,0
20230707,155100,219640876,1525,1525,1525,1525,0
20230707,155000,219640876,1525,1525,1525,1525,0
20230707,154900,219640876,1525,1525,1525,1525,0
20230707,154800,219640876,1525,1525,1525,1525,0
20230707,154700,219640876,1525,1525,1525,1525,0
20230707,154600,219640876,1525,1525,1525,1525,0
20230707,154500,219640876,1525,1525,1525,1525,0
20230707,154400,219640876,1525,1525,1525,1525,0
20230707,154300,219640876,1525,1525,1525,1525,0
20230707,154200,219640876,1525,1525,1525,1525,0
20230707,154100,219640876,1525,1525,1525,1525,0
20230707,154000,219640876,1525,1525,1525,1525,0
20230707,153900,219640876,1525,1525,1525,1525,0
20230707,153800,219640876,1525,1525,1525,1525,0
20230707,153700,219640876,1525,1525,1525,1525,0
20230707,153600,219640876,1525,1525,1525,1525,0
20230707,153500,219640876,1525,1525,1525,1525,0
20230707,153400,219640876,1525,1525,1525,1525,0
20230707,153300,219640876,1525,1525,1525,1525,0
20230707,153200,219640876,1525,1525,1525,1525,0
20230707,153100,219640876,1525,1525,1525,1525,0
20230707,153000,219640876,1525,1525,1525,1525,6854
20230707,152900,209188526,1529,1529,1529,1529,0
20230707,152800,209188526,1529,1529,1529,1529,0
20230707,152700,209188526,1529,1529,1529,1529,0
20230707,152600,209188526,1529,1529,1529,1529,0
20230707,152500,209188526,1529,1529,1529,1529,0
20230707,152400,209188526,1529,1529,1529,1529,0
20230707,152300,209188526,1529,1529,1529,1529,0
20230707,152200,209188526,1529,1529,1529,1529,0
20230707,152100,209188526,1529,1529,1529,1529,0
20230707,152000,209188526,1529,1529,1529,1529,0
20230707,151900,209188526,1529,1529,1529,1529,76
20230707,151800,209072322,1530,1530,1530,1530,2
20230707,151700,209069262,1530,1530,1530,1530,1568
20230707,151600,206670222,1532,1532,1532,1532,7
20230707,151500,206659498,1532,1532,1532,1532,12
20230707,151400,206641114,1532,1530,1532,1530,434
20230707,151300,205977090,1530,1530,1530,1530,0
20230707,151200,205977090,1530,1530,1530,1530,44
20230707,151100,205909770,1530,1530,1530,1530,0
20230707,151000,205909770,1530,1530,1530,1530,3
20230707,150900,205905180,1531,1531,1531,1531,3
20230707,150800,205900587,1531,1530,1531,1530,101
20230707,150700,205746056,1531,1530,1531,1530,6
20230707,150600,205736875,1530,1530,1530,1530,5
20230707,150500,205729225,1531,1531,1531,1531,0
20230707,150400,205729225,1531,1531,1531,1531,270
20230707,150300,205315855,1531,1530,1531,1530,59
20230707,150200,205225529,1530,1530,1530,1530,100
20230707,150100,205072529,1531,1531,1531,1530,102
20230707,150000,204916467,1530,1530,1530,1530,820
20230707,145900,203661867,1531,1531,1531,1531,1
20230707,145800,203660336,1527,1530,1530,1527,5777
20230707,145700,194828824,1531,1531,1531,1531,0
20230707,145600,194828824,1531,1531,1531,1531,20
20230707,145500,194798204,1531,1531,1531,1531,0
20230707,145400,194798204,1531,1531,1531,1531,0
20230707,145300,194798204,1531,1531,1531,1531,0
20230707,145200,194798204,1531,1531,1531,1531,0
20230707,145100,194798204,1531,1531,1531,1531,200
20230707,145000,194492004,1531,1531,1531,1531,9
20230707,144900,194478225,1532,1532,1532,1532,41
20230707,144800,194415413,1532,1532,1532,1532,0
20230707,144700,194415413,1532,1532,1532,1532,0
20230707,144600,194415413,1532,1531,1532,1530,494
20230707,144500,193658807,1532,1532,1532,1532,0
20230707,144400,193658807,1532,1532,1532,1532,0
20230707,144300,193658807,1532,1532,1532,1532,0
20230707,144200,193658807,1532,1532,1532,1532,0
20230707,144100,193658807,1532,1532,1532,1532,0
20230707,144000,193658807,1532,1532,1532,1532,0
20230707,143900,193658807,1532,1532,1532,1532,0
20230707,143800,193658807,1532,1532,1532,1532,0
20230707,143700,193658807,1532,1532,1532,1532,300
20230707,143600,193199207,1532,1532,1532,1532,1
20230707,143500,193197675,1532,1530,1532,1530,20
20230707,143400,193167073,1530,1530,1530,1530,0
20230707,143300,193167073,1530,1530,1530,1530,0
20230707,143200,193167073,1530,1530,1530,1530,0
20230707,143100,193167073,1530,1530,1530,1530,0
20230707,143000,193167073,1530,1530,1530,1530,34
20230707,142900,193115053,1530,1530,1530,1530,3096
20230707,142800,188378173,1530,1531,1531,1530,4004
20230707,142700,182252006,1531,1531,1531,1531,3
20230707,142600,182247413,1531,1531,1531,1531,1
20230707,142500,182245882,1531,1531,1531,1531,630
20230707,142400,181281352,1532,1532,1532,1532,0
20230707,142300,181281352,1532,1532,1532,1532,1
20230707,142200,181279820,1533,1533,1533,1533,0
20230707,142100,181279820,1533,1533,1533,1533,65
20230707,142000,181180175,1533,1533,1533,1533,0
20230707,141900,181180175,1533,1533,1533,1533,65
20230707,141800,181080530,1532,1532,1532,1532,2
20230707,141700,181077466,1532,1532,1532,1532,100
20230707,141600,180924266,1533,1533,1533,1533,0
20230707,141500,180924266,1533,1533,1533,1533,1
20230707,141400,180922733,1531,1531,1531,1531,1000
20230707,141300,179391733,1531,1531,1531,1531,0
20230707,141200,179391733,1531,1532,1532,1531,101
20230707,141100,179237002,1533,1533,1533,1533,0
20230707,141000,179237002,1533,1533,1533,1533,1
20230707,140900,179235469,1532,1532,1532,1532,0
20230707,140800,179235469,1532,1530,1532,1530,3
20230707,140700,179230877,1532,1530,1532,1530,2078
20230707,140600,176051535,1530,1530,1530,1530,41
20230707,140500,175988805,1533,1530,1533,1530,70
20230707,140400,175881700,1530,1530,1530,1530,1073
20230707,140300,174240010,1530,1530,1533,1530,795
20230707,140200,173022171,1530,1528,1530,1528,159
20230707,140100,172779023,1528,1528,1528,1528,58
20230707,140000,172690399,1528,1529,1529,1528,1590
20230707,135900,170259345,1529,1529,1529,1529,0
20230707,135800,170259345,1529,1529,1529,1529,0
20230707,135700,170259345,1529,1529,1529,1529,0
20230707,135600,170259345,1529,1529,1529,1528,3
20230707,135500,170254759,1529,1529,1529,1528,22
20230707,135400,170221139,1529,1529,1529,1528,12
20230707,135300,170202798,1529,1528,1529,1528,278
20230707,135200,169778013,1528,1528,1528,1528,1
20230707,135100,169776485,1528,1530,1530,1528,31
20230707,135000,169729057,1530,1528,1530,1528,21
20230707,134900,169696967,1530,1530,1530,1530,0
20230707,134800,169696967,1530,1530,1530,1530,0
20230707,134700,169696967,1530,1530,1530,1530,0
20230707,134600,169696967,1530,1530,1530,1530,0
20230707,134500,169696967,1530,1530,1530,1530,0
20230707,134400,169696967,1530,1527,1530,1527,28
20230707,134300,169654208,1527,1528,1528,1527,744
20230707,134200,168517403,1528,1528,1528,1528,0
20230707,134100,168517403,1528,1528,1528,1528,13
20230707,134000,168497539,1528,1528,1528,1528,0
20230707,133900,168497539,1528,1528,1528,1528,0
20230707,133800,168497539,1528,1528,1528,1528,1
20230707,133700,168496011,1527,1527,1527,1527,0
20230707,133600,168496011,1527,1527,1527,1527,0
20230707,133500,168496011,1527,1527,1527,1527,0
20230707,133400,168496011,1527,1527,1527,1527,0
20230707,133300,168496011,1527,1527,1527,1527,0
20230707,133200,168496011,1527,1527,1527,1527,2
20230707,133100,168492957,1527,1527,1527,1527,2
20230707,133000,168489903,1527,1527,1527,1527,54
20230707,132900,168407445,1527,1527,1527,1527,1
20230707,132800,168405918,1528,1528,1528,1528,48
20230707,132700,168332574,1530,1528,1530,1528,5
20230707,132600,168324930,1529,1529,1529,1529,80
20230707,132500,168202610,1529,1529,1529,1529,2
20230707,132400,168199552,1529,1529,1529,1529,196
20230707,132300,167899868,1529,1528,1529,1528,100
20230707,132200,167746978,1526,1526,1526,1526,0
20230707,132100,167746978,1526,1526,1526,1526,0
20230707,132000,167746978,1526,1526,1526,1526,0
20230707,131900,167746978,1526,1526,1526,1526,0
20230707,131800,167746978,1526,1526,1526,1526,0
20230707,131700,167746978,1526,1526,1526,1526,0
20230707,131600,167746978,1526,1526,1526,1526,0
20230707,131500,167746978,1526,1526,1526,1526,10
20230707,131400,167731718,1525,1525,1525,1525,51
20230707,131300,167653943,1526,1526,1526,1526,0
20230707,131200,167653943,1526,1526,1526,1526,1
20230707,131100,167652417,1532,1532,1532,1532,6
20230707,131000,167643225,1533,1533,1533,1533,11
20230707,130900,167626362,1535,1535,1535,1535,0
20230707,130800,167626362,1535,1535,1535,1535,0
20230707,130700,167626362,1535,1535,1535,1535,0
20230707,130600,167626362,1535,1535,1535,1535,0
20230707,130500,167626362,1535,1524,1535,1524,11
20230707,130400,167609576,1524,1524,1524,1524,991
20230707,130300,166099292,1524,1524,1524,1524,10
20230707,130200,166084052,1524,1524,1524,1524,0
20230707,130100,166084052,1524,1524,1524,1524,0
20230707,130000,166084052,1524,1524,1524,1524,0
20230707,125900,166084052,1524,1524,1524,1524,0
20230707,125800,166084052,1524,1532,1532,1524,2013
20230707,125700,163008540,1533,1534,1534,1533,364
20230707,125600,162450234,1534,1534,1534,1534,2
20230707,125500,162447166,1534,1535,1535,1534,59
20230707,125400,162356604,1534,1534,1534,1534,1
20230707,125300,162355070,1535,1534,1535,1534,27
20230707,125200,162313642,1534,1534,1534,1534,17
20230707,125100,162287564,1534,1534,1535,1534,463
20230707,125000,161577318,1534,1534,1534,1534,8
20230707,124900,161565046,1535,1532,1535,1531,228
20230707,124800,161215281,1531,1531,1531,1531,0
20230707,124700,161215281,1531,1531,1531,1531,0
20230707,124600,161215281,1531,1531,1531,1531,0
20230707,124500,161215281,1531,1531,1531,1531,0
20230707,124400,161215281,1531,1531,1531,1531,0
20230707,124300,161215281,1531,1531,1531,1531,0
20230707,124200,161215281,1531,1531,1531,1531,0
20230707,124100,161215281,1531,1531,1531,1531,4
20230707,124000,161209157,1531,1532,1532,1531,24
20230707,123900,161172403,1531,1532,1532,1531,94
20230707,123800,161028488,1532,1532,1532,1532,321
20230707,123700,160536716,1532,1532,1532,1532,0
20230707,123600,160536716,1532,1532,1532,1532,0
20230707,123500,160536716,1532,1532,1532,1532,0
20230707,123400,160536716,1532,1532,1532,1532,8
20230707,123300,160524460,1532,1532,1532,1532,8
20230707,123200,160512204,1532,1534,1534,1532,217
20230707,123100,160179411,1534,1534,1534,1534,0
20230707,123000,160179411,1534,1534,1534,1534,0
20230707,122900,160179411,1534,1534,1534,1534,0
20230707,122800,160179411,1534,1534,1534,1534,0
20230707,122700,160179411,1534,1534,1534,1534,0
20230707,122600,160179411,1534,1534,1534,1534,0
20230707,122500,160179411,1534,1534,1534,1534,0
20230707,122400,160179411,1534,1534,1534,1534,0
20230707,122300,160179411,1534,1534,1534,1534,0
20230707,122200,160179411,1534,1534,1534,1534,1
20230707,122100,160177877,1534,1535,1535,1534,15
20230707,122000,160154853,1534,1535,1535,1534,21
20230707,121900,160122619,1534,1534,1534,1534,0
20230707,121800,160122619,1534,1534,1534,1534,1
20230707,121700,160121085,1534,1534,1534,1534,1
20230707,121600,160119551,1534,1534,1534,1534,49
20230707,121500,160044385,1534,1534,1534,1534,0
20230707,121400,160044385,1534,1534,1534,1534,0
20230707,121300,160044385,1534,1534,1534,1534,1
20230707,121200,160042851,1532,1532,1532,1532,0
20230707,121100,160042851,1532,1532,1532,1532,0
20230707,121000,160042851,1532,1532,1532,1532,0
20230707,120900,160042851,1532,1532,1532,1532,0
20230707,120800,160042851,1532,1532,1532,1532,1
20230707,120700,160041319,1523,1523,1523,1523,0
20230707,120600,160041319,1523,1523,1523,1523,0
20230707,120500,160041319,1523,1523,1523,1523,0
20230707,120400,160041319,1523,1523,1523,1523,0
20230707,120300,160041319,1523,1523,1523,1523,0
20230707,120200,160041319,1523,1523,1523,1523,0
20230707,120100,160041319,1523,1523,1523,1523,0
20230707,120000,160041319,1523,1523,1523,1523,132
20230707,115900,159840283,1523,1531,1531,1523,1242
20230707,115800,157941625,1531,1531,1531,1531,9
20230707,115700,157927846,1530,1530,1530,1530,0
20230707,115600,157927846,1530,1530,1530,1530,1093
20230707,115500,156255556,1530,1530,1530,1529,707
20230707,115400,155173856,1530,1530,1530,1530,1
20230707,115300,155172326,1522,1522,1522,1522,0
20230707,115200,155172326,1522,1522,1522,1522,0
20230707,115100,155172326,1522,1522,1522,1522,1
20230707,115000,155170804,1521,1521,1521,1521,0
20230707,114900,155170804,1521,1524,1524,1521,450
20230707,114800,154486184,1522,1522,1522,1522,0
20230707,114700,154486184,1522,1522,1522,1522,0
20230707,114600,154486184,1522,1522,1522,1522,0
20230707,114500,154486184,1522,1522,1522,1522,0
20230707,114400,154486184,1522,1522,1522,1522,0
20230707,114300,154486184,1522,1522,1522,1522,0
20230707,114200,154486184,1522,1522,1522,1522,0
20230707,114100,154486184,1522,1522,1522,1522,492
20230707,114000,153737360,1521,1521,1521,1521,0
20230707,113900,153737360,1521,1521,1521,1521,0
20230707,113800,153737360,1521,1521,1521,1521,10
20230707,113700,153722150,1520,1520,1520,1520,0
20230707,113600,153722150,1520,1520,1520,1520,0
20230707,113500,153722150,1520,1520,1520,1520,0
20230707,113400,153722150,1520,1520,1520,1520,0
20230707,113300,153722150,1520,1520,1520,1520,1024
20230707,113200,152165670,1518,1518,1518,1518,0
20230707,113100,152165670,1518,1518,1518,1518,0
20230707,113000,152165670,1518,1518,1518,1518,0
20230707,112900,152165670,1518,1529,1540,1515,10999
20230707,112800,135490471,1528,1536,1536,1528,27489
20230707,112700,93383013,1534,1534,1534,1534,0
20230707,112600,93383013,1534,1536,1536,1534,6713
20230707,112500,83079096,1536,1536,1536,1536,0
20230707,112400,83079096,1536,1536,1536,1536,23
20230707,112300,83043768,1536,1537,1537,1536,3626
20230707,112200,77473128,1537,1537,1537,1537,0
20230707,112100,77473128,1537,1537,1537,1537,0
20230707,112000,77473128,1537,1537,1537,1537,0
20230707,111900,77473128,1537,1537,1537,1537,700
20230707,111800,76397228,1537,1540,1540,1537,2017
20230707,111700,73295102,1539,1539,1539,1539,0
20230707,111600,73295102,1539,1541,1541,1539,3441
20230707,111500,67995803,1542,1542,1542,1542,0
20230707,111400,67995803,1542,1542,1542,1542,0
20230707,111300,67995803,1542,1542,1542,1542,234
20230707,111200,67634975,1542,1542,1542,1542,0
20230707,111100,67634975,1542,1542,1542,1542,0
20230707,111000,67634975,1542,1542,1542,1542,10
20230707,110900,67619555,1542,1542,1542,1542,0
20230707,110800,67619555,1542,1542,1542,1542,440
20230707,110700,66941075,1541,1542,1542,1541,503
20230707,110600,66165949,1542,1542,1542,1542,27
20230707,110500,66124315,1542,1542,1542,1542,60
20230707,110400,66031795,1542,1542,1542,1542,0
20230707,110300,66031795,1542,1542,1542,1542,400
20230707,110200,65414995,1544,1544,1544,1544,0
20230707,110100,65414995,1544,1544,1544,1544,15
20230707,110000,65391835,1548,1548,1548,1548,0
20230707,105900,65391835,1548,1548,1548,1548,50
20230707,105800,65314435,1548,1548,1548,1548,0
20230707,105700,65314435,1548,1548,1548,1548,0
20230707,105600,65314435,1548,1548,1548,1548,10
20230707,105500,65298955,1548,1548,1548,1548,10
20230707,105400,65283475,1548,1548,1548,1548,7
20230707,105300,65272639,1548,1548,1548,1548,0
20230707,105200,65272639,1548,1548,1548,1548,0
20230707,105100,65272639,1548,1548,1548,1548,7
20230707,105000,65261803,1542,1542,1542,1542,1000
20230707,104900,63719803,1543,1543,1543,1543,2
20230707,104800,63716717,1542,1542,1542,1542,0
20230707,104700,63716717,1542,1542,1542,1542,0
20230707,104600,63716717,1542,1542,1542,1542,0
20230707,104500,63716717,1542,1544,1544,1542,124
20230707,104400,63525329,1543,1543,1543,1543,0
20230707,104300,63525329,1543,1547,1547,1543,973
20230707,104200,62023746,1547,1547,1547,1547,1
20230707,104100,62022199,1548,1549,1549,1548,17
20230707,104000,61995869,1549,1549,1549,1549,0
20230707,103900,61995869,1549,1549,1549,1549,0
20230707,103800,61995869,1549,1549,1549,1549,0
20230707,103700,61995869,1549,1549,1549,1549,4
20230707,103600,61989673,1549,1549,1549,1549,0
20230707,103500,61989673,1549,1549,1549,1549,0
20230707,103400,61989673,1549,1549,1549,1549,5
20230707,103300,61981928,1549,1549,1549,1549,50
20230707,103200,61904478,1551,1551,1551,1551,0
20230707,103100,61904478,1551,1551,1551,1551,0
20230707,103000,61904478,1551,1546,1551,1546,21
20230707,102900,61872007,1544,1544,1544,1544,303
20230707,102800,61404175,1544,1544,1544,1544,141
20230707,102700,61186471,1544,1544,1544,1544,634
20230707,102600,60207575,1545,1545,1545,1545,1035
20230707,102500,58608500,1545,1545,1545,1545,1911
20230707,102400,55656005,1546,1546,1546,1546,1
20230707,102300,55654459,1546,1546,1546,1546,0
20230707,102200,55654459,1546,1546,1546,1546,22
20230707,102100,55620447,1546,1546,1546,1546,0
20230707,102000,55620447,1546,1546,1546,1546,0
20230707,101900,55620447,1546,1546,1546,1546,100
20230707,101800,55465847,1545,1545,1545,1545,0
20230707,101700,55465847,1545,1545,1545,1545,0
20230707,101600,55465847,1545,1545,1545,1545,0
20230707,101500,55465847,1545,1545,1545,1545,690
20230707,101400,54399797,1545,1545,1545,1545,714
20230707,101300,53296667,1545,1545,1545,1545,0
20230707,101200,53296667,1545,1545,1545,1545,70
20230707,101100,53188517,1545,1545,1545,1545,10
20230707,101000,53173067,1545,1545,1545,1545,190
20230707,100900,52879517,1545,1545,1545,1545,0
20230707,100800,52879517,1545,1545,1545,1545,204
20230707,100700,52564337,1545,1545,1545,1545,0
20230707,100600,52564337,1545,1545,1545,1545,0
20230707,100500,52564337,1545,1546,1546,1545,2915
20230707,100400,48060638,1545,1545,1545,1545,0
20230707,100300,48060638,1545,1545,1545,1545,0
20230707,100200,48060638,1545,1545,1545,1545,0
20230707,100100,48060638,1545,1545,1545,1545,0
20230707,100000,48060638,1545,1545,1545,1545,5
20230707,095900,48052913,1545,1545,1545,1545,420
20230707,095800,47404013,1546,1546,1546,1546,50
20230707,095700,47326713,1545,1545,1545,1545,0
20230707,095600,47326713,1545,1545,1545,1545,5
20230707,095500,47318988,1544,1544,1544,1544,0
20230707,095400,47318988,1544,1544,1544,1544,0
20230707,095300,47318988,1544,1544,1544,1544,0
20230707,095200,47318988,1544,1544,1544,1544,0
20230707,095100,47318988,1544,1544,1544,1544,133
20230707,095000,47113636,1544,1545,1545,1544,500
20230707,094900,46341435,1545,1546,1546,1545,1000
20230707,094800,44796214,1552,1552,1552,1552,24
20230707,094700,44758966,1553,1553,1553,1553,0
20230707,094600,44758966,1553,1553,1553,1553,0
20230707,094500,44758966,1553,1553,1553,1553,70
20230707,094400,44650256,1543,1543,1543,1543,0
20230707,094300,44650256,1543,1543,1543,1543,0
20230707,094200,44650256,1543,1543,1543,1543,0
20230707,094100,44650256,1543,1548,1548,1543,700
20230707,094000,43569259,1553,1553,1553,1553,10
20230707,093900,43553729,1553,1553,1553,1553,318
20230707,093800,43059875,1553,1553,1553,1553,1
20230707,093700,43058322,1553,1553,1553,1553,2
20230707,093600,43055216,1553,1553,1553,1553,0
20230707,093500,43055216,1553,1553,1553,1553,0
20230707,093400,43055216,1553,1553,1553,1553,5
20230707,093300,43047451,1554,1554,1554,1554,0
20230707,093200,43047451,1554,1554,1554,1554,0
20230707,093100,43047451,1554,1554,1554,1554,1
20230707,093000,43045897,1542,1548,1548,1542,1328
20230707,092900,40996159,1558,1558,1558,1558,57
20230707,092800,40907353,1544,1550,1550,1544,6342
20230707,092700,31084092,1550,1550,1550,1550,108
20230707,092600,30916692,1550,1550,1550,1550,0
20230707,092500,30916692,1550,1550,1550,1550,200
20230707,092400,30606692,1550,1556,1556,1550,2467
20230707,092300,26781642,1550,1550,1550,1550,374
20230707,092200,26201942,1535,1535,1535,1532,4488
20230707,092100,19325837,1535,1544,1544,1535,154
20230707,092000,19088749,1544,1553,1553,1544,1073
20230707,091900,17425908,1553,1554,1554,1553,2
20230707,091800,17422801,1553,1555,1555,1553,454
20230707,091700,16717102,1556,1556,1556,1556,32
20230707,091600,16667310,1556,1556,1558,1556,69
20230707,091500,16559944,1556,1557,1557,1556,167
20230707,091400,16300076,1556,1556,1556,1556,50
20230707,091300,16222276,1558,1558,1558,1556,55
20230707,091200,16136588,1558,1560,1560,1558,1358
20230707,091100,14019398,1560,1562,1562,1560,653
20230707,091000,13000498,1560,1560,1560,1560,0
20230707,090900,13000498,1560,1560,1560,1560,0
20230707,090800,13000498,1560,1560,1560,1560,0
20230707,090700,13000498,1560,1560,1560,1560,0
20230707,090600,13000498,1560,1560,1560,1560,0
20230707,090500,13000498,1560,1560,1560,1560,0
20230707,090400,13000498,1560,1560,1560,1560,0
20230707,090300,13000498,1560,1563,1566,1559,646
20230707,090200,11992713,1566,1566,1566,1566,1
20230707,090100,11991147,1561,1561,1561,1561,0
20230707,090000,11991147,1561,1554,1561,1554,7713