stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,183300,122712164,1327,1327,1327,1327,377
20230707,183200,122712164,1327,1327,1327,1327,0
20230707,183100,122712164,1327,1327,1327,1327,0
20230707,183000,122712164,1327,1327,1327,1327,0
20230707,182900,122712164,1327,1327,1327,1327,0
20230707,182800,122712164,1327,1327,1327,1327,0
20230707,182700,122712164,1327,1327,1327,1327,0
20230707,182600,122712164,1327,1327,1327,1327,0
20230707,182500,122712164,1327,1327,1327,1327,0
20230707,182400,122712164,1327,1327,1327,1327,0
20230707,182300,122712164,1327,1327,1327,1327,0
20230707,182200,122712164,1327,1327,1327,1327,0
20230707,182100,122712164,1327,1327,1327,1327,0
20230707,182000,122712164,1327,1327,1327,1327,0
20230707,181900,122712164,1327,1327,1327,1327,0
20230707,181800,122712164,1327,1327,1327,1327,0
20230707,181700,122712164,1327,1327,1327,1327,0
20230707,181600,122712164,1327,1327,1327,1327,0
20230707,181500,122712164,1327,1327,1327,1327,0
20230707,181400,122712164,1327,1327,1327,1327,0
20230707,181300,122712164,1327,1327,1327,1327,0
20230707,181200,122712164,1327,1327,1327,1327,0
20230707,181100,122712164,1327,1327,1327,1327,0
20230707,181000,122712164,1327,1327,1327,1327,0
20230707,180900,122712164,1327,1327,1327,1327,0
20230707,180800,122712164,1327,1327,1327,1327,0
20230707,180700,122712164,1327,1327,1327,1327,0
20230707,180600,122712164,1327,1327,1327,1327,0
20230707,180500,122712164,1327,1327,1327,1327,0
20230707,180400,122712164,1327,1327,1327,1327,0
20230707,180300,122712164,1327,1327,1327,1327,377
20230707,180200,122712164,1327,1327,1327,1327,0
20230707,180100,122712164,1327,1327,1327,1327,0
20230707,180000,122712164,1327,1327,1327,1327,0
20230707,175900,122712164,1327,1327,1327,1327,0
20230707,175800,122712164,1327,1327,1327,1327,0
20230707,175700,122712164,1327,1327,1327,1327,0
20230707,175600,122712164,1327,1327,1327,1327,0
20230707,175500,122712164,1327,1327,1327,1327,0
20230707,175400,122712164,1327,1327,1327,1327,0
20230707,175300,122712164,1327,1327,1327,1327,0
20230707,175200,122712164,1327,1327,1327,1327,0
20230707,175100,122712164,1327,1327,1327,1327,0
20230707,175000,122712164,1327,1327,1327,1327,0
20230707,174900,122712164,1327,1327,1327,1327,0
20230707,174800,122712164,1327,1327,1327,1327,0
20230707,174700,122712164,1327,1327,1327,1327,0
20230707,174600,122712164,1327,1327,1327,1327,0
20230707,174500,122712164,1327,1327,1327,1327,0
20230707,174400,122712164,1327,1327,1327,1327,0
20230707,174300,122712164,1327,1327,1327,1327,0
20230707,174200,122712164,1327,1327,1327,1327,0
20230707,174100,122712164,1327,1327,1327,1327,0
20230707,174000,122712164,1327,1327,1327,1327,0
20230707,173900,122712164,1327,1327,1327,1327,0
20230707,173800,122712164,1327,1327,1327,1327,0
20230707,173700,122712164,1327,1327,1327,1327,0
20230707,173600,122712164,1327,1327,1327,1327,0
20230707,173500,122712164,1327,1327,1327,1327,0
20230707,173400,122712164,1327,1327,1327,1327,0
20230707,173300,122712164,1327,1327,1327,1327,377
20230707,173200,122712164,1327,1327,1327,1327,0
20230707,173100,122712164,1327,1327,1327,1327,0
20230707,173000,122712164,1327,1327,1327,1327,0
20230707,172900,122712164,1327,1327,1327,1327,0
20230707,172800,122712164,1327,1327,1327,1327,0
20230707,172700,122712164,1327,1327,1327,1327,0
20230707,172600,122712164,1327,1327,1327,1327,0
20230707,172500,122712164,1327,1327,1327,1327,0
20230707,172400,122712164,1327,1327,1327,1327,0
20230707,172300,122712164,1327,1327,1327,1327,0
20230707,172200,122712164,1327,1327,1327,1327,0
20230707,172100,122712164,1327,1327,1327,1327,0
20230707,172000,122712164,1327,1327,1327,1327,0
20230707,171900,122712164,1327,1327,1327,1327,0
20230707,171800,122712164,1327,1327,1327,1327,0
20230707,171700,122712164,1327,1327,1327,1327,0
20230707,171600,122712164,1327,1327,1327,1327,0
20230707,171500,122712164,1327,1327,1327,1327,0
20230707,171400,122712164,1327,1327,1327,1327,0
20230707,171300,122712164,1327,1327,1327,1327,0
20230707,171200,122712164,1327,1327,1327,1327,0
20230707,171100,122712164,1327,1327,1327,1327,0
20230707,171000,122712164,1327,1327,1327,1327,0
20230707,170900,122712164,1327,1327,1327,1327,0
20230707,170800,122712164,1327,1327,1327,1327,0
20230707,170700,122712164,1327,1327,1327,1327,0
20230707,170600,122712164,1327,1327,1327,1327,0
20230707,170500,122712164,1327,1327,1327,1327,0
20230707,170400,122712164,1327,1327,1327,1327,0
20230707,170300,122712164,1327,1327,1327,1327,377
20230707,170200,122712164,1327,1327,1327,1327,0
20230707,170100,122712164,1327,1327,1327,1327,0
20230707,170000,122712164,1327,1327,1327,1327,0
20230707,165900,122712164,1327,1327,1327,1327,0
20230707,165800,122712164,1327,1327,1327,1327,0
20230707,165700,122712164,1327,1327,1327,1327,0
20230707,165600,122712164,1327,1327,1327,1327,0
20230707,165500,122712164,1327,1327,1327,1327,0
20230707,165400,122712164,1327,1327,1327,1327,0
20230707,165300,122712164,1327,1327,1327,1327,0
20230707,165200,122712164,1327,1327,1327,1327,0
20230707,165100,122712164,1327,1327,1327,1327,0
20230707,165000,122712164,1327,1327,1327,1327,0
20230707,164900,122712164,1327,1327,1327,1327,0
20230707,164800,122712164,1327,1327,1327,1327,0
20230707,164700,122712164,1327,1327,1327,1327,0
20230707,164600,122712164,1327,1327,1327,1327,0
20230707,164500,122712164,1327,1327,1327,1327,0
20230707,164400,122712164,1327,1327,1327,1327,0
20230707,164300,122712164,1327,1327,1327,1327,0
20230707,164200,122712164,1327,1327,1327,1327,0
20230707,164100,122712164,1327,1327,1327,1327,0
20230707,164000,122712164,1327,1327,1327,1327,0
20230707,163900,122712164,1327,1327,1327,1327,0
20230707,163800,122712164,1327,1327,1327,1327,0
20230707,163700,122712164,1327,1327,1327,1327,0
20230707,163600,122712164,1327,1327,1327,1327,0
20230707,163500,122712164,1327,1327,1327,1327,0
20230707,163400,122712164,1327,1327,1327,1327,0
20230707,163300,122712164,1327,1327,1327,1327,377
20230707,163200,122712164,1327,1327,1327,1327,0
20230707,163100,122712164,1327,1327,1327,1327,0
20230707,163000,122712164,1327,1327,1327,1327,0
20230707,162900,122712164,1327,1327,1327,1327,0
20230707,162800,122712164,1327,1327,1327,1327,0
20230707,162700,122712164,1327,1327,1327,1327,0
20230707,162600,122712164,1327,1327,1327,1327,0
20230707,162500,122712164,1327,1327,1327,1327,0
20230707,162400,122712164,1327,1327,1327,1327,0
20230707,162300,122712164,1327,1327,1327,1327,0
20230707,162200,122712164,1327,1327,1327,1327,0
20230707,162100,122712164,1327,1327,1327,1327,0
20230707,162000,122712164,1327,1327,1327,1327,0
20230707,161900,122712164,1327,1327,1327,1327,0
20230707,161800,122712164,1327,1327,1327,1327,0
20230707,161700,122712164,1327,1327,1327,1327,0
20230707,161600,122712164,1327,1327,1327,1327,0
20230707,161500,122712164,1327,1327,1327,1327,0
20230707,161400,122712164,1327,1327,1327,1327,0
20230707,161300,122712164,1327,1327,1327,1327,0
20230707,161200,122712164,1327,1327,1327,1327,0
20230707,161100,122712164,1327,1327,1327,1327,0
20230707,161000,122712164,1327,1327,1327,1327,0
20230707,160900,122712164,1327,1327,1327,1327,0
20230707,160800,122712164,1327,1327,1327,1327,0
20230707,160700,122712164,1327,1327,1327,1327,0
20230707,160600,122712164,1327,1327,1327,1327,0
20230707,160500,122712164,1327,1327,1327,1327,0
20230707,160400,122712164,1327,1327,1327,1327,0
20230707,160300,122712164,1327,1327,1327,1327,377
20230707,160200,122712164,1327,1327,1327,1327,0
20230707,160100,122712164,1327,1327,1327,1327,0
20230707,160000,122712164,1327,1327,1327,1327,0
20230707,155900,122712164,1327,1327,1327,1327,0
20230707,155800,122712164,1327,1327,1327,1327,0
20230707,155700,122712164,1327,1327,1327,1327,0
20230707,155600,122712164,1327,1327,1327,1327,0
20230707,155500,122712164,1327,1327,1327,1327,0
20230707,155400,122712164,1327,1327,1327,1327,0
20230707,155300,122712164,1327,1327,1327,1327,0
20230707,155200,122712164,1327,1327,1327,1327,0
20230707,155100,122712164,1327,1327,1327,1327,0
20230707,155000,122712164,1327,1327,1327,1327,0
20230707,154900,122712164,1327,1327,1327,1327,0
20230707,154800,122712164,1327,1327,1327,1327,0
20230707,154700,122712164,1327,1327,1327,1327,0
20230707,154600,122712164,1327,1327,1327,1327,0
20230707,154500,122712164,1327,1327,1327,1327,0
20230707,154400,122712164,1327,1327,1327,1327,0
20230707,154300,122712164,1327,1327,1327,1327,0
20230707,154200,122712164,1327,1327,1327,1327,0
20230707,154100,122712164,1327,1327,1327,1327,0
20230707,154000,122712164,1327,1327,1327,1327,0
20230707,153900,122712164,1327,1327,1327,1327,0
20230707,153800,122712164,1327,1327,1327,1327,0
20230707,153700,122712164,1327,1327,1327,1327,0
20230707,153600,122712164,1327,1327,1327,1327,0
20230707,153500,122712164,1327,1327,1327,1327,0
20230707,153400,122712164,1327,1327,1327,1327,0
20230707,153300,122712164,1327,1327,1327,1327,377
20230707,153200,122712164,1327,1327,1327,1327,0
20230707,153100,122712164,1327,1327,1327,1327,0
20230707,153000,122712164,1327,1327,1327,1327,377
20230707,152900,122211885,1330,1330,1330,1330,0
20230707,152800,122211885,1330,1330,1330,1330,0
20230707,152700,122211885,1330,1330,1330,1330,0
20230707,152600,122211885,1330,1330,1330,1330,0
20230707,152500,122211885,1330,1330,1330,1330,0
20230707,152400,122211885,1330,1330,1330,1330,0
20230707,152300,122211885,1330,1330,1330,1330,0
20230707,152200,122211885,1330,1330,1330,1330,0
20230707,152100,122211885,1330,1330,1330,1330,0
20230707,152000,122211885,1330,1330,1330,1330,0
20230707,151900,122211885,1330,1330,1330,1330,171
20230707,151800,121984455,1330,1330,1330,1330,0
20230707,151700,121984455,1330,1330,1330,1330,0
20230707,151600,121984455,1330,1330,1330,1330,2
20230707,151500,121981795,1330,1330,1330,1330,0
20230707,151400,121981795,1330,1330,1330,1330,0
20230707,151300,121981795,1330,1330,1330,1330,0
20230707,151200,121981795,1330,1328,1330,1328,806
20230707,151100,120911425,1328,1328,1328,1328,110
20230707,151000,120765345,1328,1327,1328,1327,784
20230707,150900,119724195,1328,1328,1328,1328,1
20230707,150800,119722867,1327,1327,1327,1327,0
20230707,150700,119722867,1327,1327,1327,1327,410
20230707,150600,119178797,1327,1327,1327,1327,0
20230707,150500,119178797,1327,1325,1327,1325,1072
20230707,150400,117758241,1327,1327,1328,1327,382
20230707,150300,117251167,1328,1328,1328,1328,0
20230707,150200,117251167,1328,1328,1328,1328,0
20230707,150100,117251167,1328,1328,1328,1328,0
20230707,150000,117251167,1328,1327,1328,1327,810
20230707,145900,116175587,1328,1328,1328,1328,0
20230707,145800,116175587,1328,1328,1328,1328,0
20230707,145700,116175587,1328,1327,1328,1327,610
20230707,145600,115365607,1328,1324,1328,1324,701
20230707,145500,114437479,1324,1324,1324,1324,198
20230707,145400,114175327,1328,1328,1328,1328,0
20230707,145300,114175327,1328,1328,1328,1328,0
20230707,145200,114175327,1328,1328,1328,1328,368
20230707,145100,113686623,1328,1328,1328,1328,0
20230707,145000,113686623,1328,1328,1328,1328,0
20230707,144900,113686623,1328,1325,1328,1325,19
20230707,144800,113661445,1328,1328,1328,1328,0
20230707,144700,113661445,1328,1328,1328,1328,0
20230707,144600,113661445,1328,1328,1328,1328,181
20230707,144500,113421077,1326,1326,1326,1326,0
20230707,144400,113421077,1326,1326,1326,1326,41
20230707,144300,113366711,1328,1328,1328,1328,0
20230707,144200,113366711,1328,1328,1328,1328,0
20230707,144100,113366711,1328,1328,1328,1328,0
20230707,144000,113366711,1328,1328,1328,1328,0
20230707,143900,113366711,1328,1328,1328,1328,0
20230707,143800,113366711,1328,1328,1328,1328,40
20230707,143700,113313591,1327,1327,1327,1327,0
20230707,143600,113313591,1327,1327,1327,1327,0
20230707,143500,113313591,1327,1327,1327,1327,0
20230707,143400,113313591,1327,1327,1327,1327,0
20230707,143300,113313591,1327,1327,1327,1327,25
20230707,143200,113280416,1327,1327,1327,1327,180
20230707,143100,113041556,1328,1328,1328,1328,0
20230707,143000,113041556,1328,1328,1328,1328,0
20230707,142900,113041556,1328,1328,1328,1328,1
20230707,142800,113040228,1327,1327,1327,1327,0
20230707,142700,113040228,1327,1327,1327,1327,0
20230707,142600,113040228,1327,1327,1327,1327,0
20230707,142500,113040228,1327,1327,1327,1327,20
20230707,142400,113013688,1327,1327,1327,1327,0
20230707,142300,113013688,1327,1327,1327,1327,0
20230707,142200,113013688,1327,1327,1327,1327,31
20230707,142100,112972551,1331,1331,1331,1331,23
20230707,142000,112941938,1331,1331,1331,1331,0
20230707,141900,112941938,1331,1331,1331,1331,0
20230707,141800,112941938,1331,1331,1331,1331,0
20230707,141700,112941938,1331,1331,1331,1331,2
20230707,141600,112939276,1331,1331,1331,1331,0
20230707,141500,112939276,1331,1331,1331,1331,0
20230707,141400,112939276,1331,1331,1331,1331,0
20230707,141300,112939276,1331,1331,1331,1331,0
20230707,141200,112939276,1331,1331,1331,1331,0
20230707,141100,112939276,1331,1331,1331,1331,0
20230707,141000,112939276,1331,1331,1331,1331,0
20230707,140900,112939276,1331,1331,1331,1331,0
20230707,140800,112939276,1331,1331,1331,1331,0
20230707,140700,112939276,1331,1324,1331,1324,1525
20230707,140600,110920169,1324,1324,1324,1324,29
20230707,140500,110881773,1324,1324,1324,1324,5
20230707,140400,110875153,1323,1323,1323,1323,0
20230707,140300,110875153,1323,1323,1323,1323,2700
20230707,140200,107303053,1324,1324,1324,1324,316
20230707,140100,106884669,1325,1325,1325,1325,0
20230707,140000,106884669,1325,1325,1325,1325,157
20230707,135900,106676644,1326,1326,1326,1326,5
20230707,135800,106670014,1332,1332,1332,1332,0
20230707,135700,106670014,1332,1332,1332,1332,0
20230707,135600,106670014,1332,1332,1332,1332,0
20230707,135500,106670014,1332,1332,1332,1332,0
20230707,135400,106670014,1332,1332,1332,1332,0
20230707,135300,106670014,1332,1332,1332,1332,0
20230707,135200,106670014,1332,1332,1332,1332,0
20230707,135100,106670014,1332,1332,1332,1332,152
20230707,135000,106467550,1332,1332,1332,1332,1
20230707,134900,106466218,1325,1325,1325,1325,0
20230707,134800,106466218,1325,1325,1325,1325,0
20230707,134700,106466218,1325,1325,1325,1325,0
20230707,134600,106466218,1325,1325,1325,1325,0
20230707,134500,106466218,1325,1325,1325,1325,0
20230707,134400,106466218,1325,1325,1325,1325,43
20230707,134300,106409243,1325,1325,1325,1325,0
20230707,134200,106409243,1325,1325,1325,1325,0
20230707,134100,106409243,1325,1325,1325,1325,56
20230707,134000,106335043,1332,1332,1332,1332,0
20230707,133900,106335043,1332,1325,1332,1325,126
20230707,133800,106168086,1325,1325,1325,1325,15
20230707,133700,106148211,1331,1331,1331,1331,11
20230707,133600,106133570,1324,1324,1324,1324,0
20230707,133500,106133570,1324,1324,1324,1324,0
20230707,133400,106133570,1324,1324,1324,1324,17
20230707,133300,106111062,1326,1328,1328,1326,50
20230707,133200,106044722,1333,1333,1333,1333,0
20230707,133100,106044722,1333,1333,1333,1333,1
20230707,133000,106043389,1324,1325,1325,1324,50
20230707,132900,105977188,1333,1333,1333,1333,120
20230707,132800,105817228,1333,1333,1333,1333,0
20230707,132700,105817228,1333,1333,1333,1333,0
20230707,132600,105817228,1333,1333,1333,1333,0
20230707,132500,105817228,1333,1333,1333,1333,0
20230707,132400,105817228,1333,1333,1333,1333,0
20230707,132300,105817228,1333,1333,1333,1333,1
20230707,132200,105815895,1326,1326,1326,1326,0
20230707,132100,105815895,1326,1326,1326,1326,5
20230707,132000,105809265,1324,1324,1324,1324,20
20230707,131900,105782785,1324,1324,1324,1324,400
20230707,131800,105253185,1323,1323,1323,1323,0
20230707,131700,105253185,1323,1323,1323,1323,100
20230707,131600,105120885,1324,1324,1324,1324,123
20230707,131500,104958033,1326,1326,1326,1326,1
20230707,131400,104956707,1324,1324,1324,1324,50
20230707,131300,104890507,1323,1323,1323,1323,0
20230707,131200,104890507,1323,1323,1323,1323,0
20230707,131100,104890507,1323,1323,1323,1323,0
20230707,131000,104890507,1323,1323,1323,1323,0
20230707,130900,104890507,1323,1324,1324,1323,2000
20230707,130800,102244484,1324,1324,1324,1324,10
20230707,130700,102231244,1326,1324,1326,1324,176
20230707,130600,101998218,1326,1326,1326,1326,0
20230707,130500,101998218,1326,1326,1326,1326,0
20230707,130400,101998218,1326,1326,1326,1326,0
20230707,130300,101998218,1326,1326,1326,1326,0
20230707,130200,101998218,1326,1326,1326,1326,1794
20230707,130100,99619374,1326,1323,1326,1323,2145
20230707,130000,96778539,1323,1328,1328,1323,13537
20230707,125900,78833562,1329,1329,1329,1329,1474
20230707,125800,76874616,1334,1334,1334,1334,0
20230707,125700,76874616,1334,1334,1334,1334,0
20230707,125600,76874616,1334,1334,1334,1334,0
20230707,125500,76874616,1334,1329,1334,1329,1973
20230707,125400,74252494,1330,1330,1330,1330,2769
20230707,125300,70569724,1334,1334,1334,1334,0
20230707,125200,70569724,1334,1334,1334,1334,0
20230707,125100,70569724,1334,1334,1334,1334,0
20230707,125000,70569724,1334,1334,1334,1334,0
20230707,124900,70569724,1334,1334,1334,1334,0
20230707,124800,70569724,1334,1334,1334,1334,0
20230707,124700,70569724,1334,1334,1334,1334,0
20230707,124600,70569724,1334,1334,1334,1334,10
20230707,124500,70556384,1334,1334,1334,1334,10
20230707,124400,70543044,1334,1334,1334,1334,0
20230707,124300,70543044,1334,1334,1334,1334,1
20230707,124200,70541710,1330,1330,1330,1330,0
20230707,124100,70541710,1330,1330,1330,1330,1700
20230707,124000,68280710,1334,1331,1334,1330,560
20230707,123900,67535603,1334,1334,1334,1334,0
20230707,123800,67535603,1334,1334,1334,1334,0
20230707,123700,67535603,1334,1334,1334,1334,0
20230707,123600,67535603,1334,1334,1334,1334,0
20230707,123500,67535603,1334,1334,1334,1334,0
20230707,123400,67535603,1334,1334,1334,1334,401
20230707,123300,67000669,1334,1334,1334,1334,0
20230707,123200,67000669,1334,1334,1334,1334,0
20230707,123100,67000669,1334,1334,1334,1334,117
20230707,123000,66844591,1334,1331,1334,1331,12
20230707,122900,66828616,1330,1330,1330,1330,275
20230707,122800,66462866,1330,1330,1330,1330,0
20230707,122700,66462866,1330,1330,1330,1330,3
20230707,122600,66458876,1330,1330,1330,1330,0
20230707,122500,66458876,1330,1330,1330,1330,50
20230707,122400,66392376,1331,1331,1331,1331,77
20230707,122300,66289889,1331,1331,1331,1331,0
20230707,122200,66289889,1331,1331,1331,1331,0
20230707,122100,66289889,1331,1331,1331,1331,112
20230707,122000,66140817,1331,1331,1331,1331,5
20230707,121900,66134162,1330,1330,1330,1330,60
20230707,121800,66054362,1330,1330,1330,1330,0
20230707,121700,66054362,1330,1330,1330,1330,0
20230707,121600,66054362,1330,1330,1330,1330,1040
20230707,121500,64671162,1330,1330,1330,1330,0
20230707,121400,64671162,1330,1330,1330,1330,0
20230707,121300,64671162,1330,1330,1330,1330,0
20230707,121200,64671162,1330,1330,1330,1330,0
20230707,121100,64671162,1330,1330,1330,1330,0
20230707,121000,64671162,1330,1330,1330,1330,375
20230707,120900,64172412,1330,1330,1330,1330,0
20230707,120800,64172412,1330,1330,1330,1330,0
20230707,120700,64172412,1330,1330,1330,1330,20
20230707,120600,64145812,1330,1330,1330,1330,0
20230707,120500,64145812,1330,1330,1330,1330,0
20230707,120400,64145812,1330,1330,1330,1330,0
20230707,120300,64145812,1330,1330,1330,1330,3292
20230707,120200,59767452,1331,1331,1331,1331,0
20230707,120100,59767452,1331,1331,1331,1331,0
20230707,120000,59767452,1331,1331,1331,1331,0
20230707,115900,59767452,1331,1331,1331,1331,5
20230707,115800,59760797,1331,1331,1331,1331,0
20230707,115700,59760797,1331,1331,1331,1331,0
20230707,115600,59760797,1331,1331,1331,1331,0
20230707,115500,59760797,1331,1331,1331,1331,0
20230707,115400,59760797,1331,1331,1331,1331,0
20230707,115300,59760797,1331,1331,1331,1331,0
20230707,115200,59760797,1331,1331,1331,1331,0
20230707,115100,59760797,1331,1331,1331,1331,2
20230707,115000,59758135,1331,1331,1331,1331,2
20230707,114900,59755473,1331,1331,1331,1331,0
20230707,114800,59755473,1331,1331,1331,1331,0
20230707,114700,59755473,1331,1331,1331,1331,0
20230707,114600,59755473,1331,1331,1331,1331,7
20230707,114500,59746156,1331,1331,1331,1331,235
20230707,114400,59433371,1334,1334,1334,1334,0
20230707,114300,59433371,1334,1334,1334,1334,0
20230707,114200,59433371,1334,1334,1334,1334,0
20230707,114100,59433371,1334,1334,1334,1334,0
20230707,114000,59433371,1334,1334,1334,1334,0
20230707,113900,59433371,1334,1334,1334,1334,0
20230707,113800,59433371,1334,1334,1334,1334,0
20230707,113700,59433371,1334,1334,1334,1334,0
20230707,113600,59433371,1334,1334,1334,1334,0
20230707,113500,59433371,1334,1334,1334,1334,0
20230707,113400,59433371,1334,1334,1334,1334,5
20230707,113300,59426701,1334,1334,1334,1334,0
20230707,113200,59426701,1334,1331,1334,1330,3598
20230707,113100,54641349,1334,1334,1334,1334,1
20230707,113000,54640015,1330,1331,1331,1330,1000
20230707,112900,53310014,1334,1334,1334,1334,1
20230707,112800,53308680,1334,1334,1334,1334,0
20230707,112700,53308680,1334,1334,1334,1334,0
20230707,112600,53308680,1334,1334,1334,1334,0
20230707,112500,53308680,1334,1334,1334,1334,1
20230707,112400,53307346,1330,1331,1331,1330,55
20230707,112300,53234165,1331,1331,1331,1331,0
20230707,112200,53234165,1331,1331,1331,1331,0
20230707,112100,53234165,1331,1331,1331,1331,2009
20230707,112000,50560186,1331,1331,1331,1331,43
20230707,111900,50502953,1331,1331,1331,1331,0
20230707,111800,50502953,1331,1331,1331,1331,102
20230707,111700,50367191,1331,1331,1331,1331,312
20230707,111600,49951919,1336,1336,1336,1336,0
20230707,111500,49951919,1336,1336,1336,1336,0
20230707,111400,49951919,1336,1336,1336,1336,0
20230707,111300,49951919,1336,1336,1336,1336,8
20230707,111200,49941231,1336,1336,1336,1336,0
20230707,111100,49941231,1336,1336,1336,1336,0
20230707,111000,49941231,1336,1336,1336,1336,0
20230707,110900,49941231,1336,1336,1336,1336,2
20230707,110800,49938559,1336,1336,1336,1336,0
20230707,110700,49938559,1336,1336,1336,1336,0
20230707,110600,49938559,1336,1336,1336,1336,0
20230707,110500,49938559,1336,1336,1336,1336,2
20230707,110400,49935887,1331,1336,1336,1331,6440
20230707,110300,41339002,1340,1340,1340,1340,0
20230707,110200,41339002,1340,1340,1340,1340,0
20230707,110100,41339002,1340,1340,1340,1340,0
20230707,110000,41339002,1340,1340,1340,1340,0
20230707,105900,41339002,1340,1340,1340,1340,0
20230707,105800,41339002,1340,1340,1340,1340,1
20230707,105700,41337662,1335,1335,1335,1335,0
20230707,105600,41337662,1335,1340,1340,1335,16
20230707,105500,41316297,1335,1336,1336,1335,650
20230707,105400,40448526,1340,1340,1340,1340,24
20230707,105300,40416366,1340,1340,1340,1340,0
20230707,105200,40416366,1340,1340,1340,1340,0
20230707,105100,40416366,1340,1340,1340,1340,0
20230707,105000,40416366,1340,1340,1340,1340,0
20230707,104900,40416366,1340,1340,1340,1340,600
20230707,104800,39612366,1340,1340,1340,1340,301
20230707,104700,39209026,1336,1336,1336,1336,4
20230707,104600,39203682,1341,1341,1341,1341,1
20230707,104500,39202341,1336,1336,1336,1336,57
20230707,104400,39126189,1336,1337,1340,1336,1462
20230707,104300,37172801,1337,1341,1341,1337,5129
20230707,104200,30304108,1341,1341,1341,1340,1571
20230707,104100,28198964,1341,1341,1341,1341,5
20230707,104000,28192259,1343,1343,1343,1343,0
20230707,103900,28192259,1343,1343,1343,1343,0
20230707,103800,28192259,1343,1343,1343,1343,0
20230707,103700,28192259,1343,1341,1343,1341,85
20230707,103600,28078272,1343,1343,1343,1343,141
20230707,103500,27888909,1343,1343,1343,1343,141
20230707,103400,27699546,1343,1343,1343,1343,0
20230707,103300,27699546,1343,1343,1343,1343,0
20230707,103200,27699546,1343,1343,1343,1343,0
20230707,103100,27699546,1343,1343,1343,1343,0
20230707,103000,27699546,1343,1342,1343,1341,141
20230707,102900,27510459,1342,1343,1343,1342,3
20230707,102800,27506431,1342,1342,1342,1342,0
20230707,102700,27506431,1342,1343,1343,1342,159
20230707,102600,27292947,1345,1345,1345,1345,3
20230707,102500,27288912,1349,1349,1349,1349,0
20230707,102400,27288912,1349,1349,1349,1349,0
20230707,102300,27288912,1349,1349,1349,1349,0
20230707,102200,27288912,1349,1349,1349,1349,0
20230707,102100,27288912,1349,1349,1349,1349,0
20230707,102000,27288912,1349,1349,1349,1349,0
20230707,101900,27288912,1349,1349,1349,1349,25
20230707,101800,27255187,1349,1349,1349,1349,4
20230707,101700,27249791,1350,1350,1350,1350,0
20230707,101600,27249791,1350,1350,1350,1350,0
20230707,101500,27249791,1350,1350,1350,1350,0
20230707,101400,27249791,1350,1350,1350,1350,0
20230707,101300,27249791,1350,1350,1350,1350,0
20230707,101200,27249791,1350,1350,1350,1350,100
20230707,101100,27114791,1350,1350,1350,1350,1
20230707,101000,27113441,1341,1342,1342,1341,1232
20230707,100900,25461128,1350,1350,1350,1350,0
20230707,100800,25461128,1350,1350,1350,1350,0
20230707,100700,25461128,1350,1350,1350,1350,0
20230707,100600,25461128,1350,1350,1350,1350,0
20230707,100500,25461128,1350,1350,1350,1350,0
20230707,100400,25461128,1350,1350,1350,1350,0
20230707,100300,25461128,1350,1350,1350,1350,1
20230707,100200,25459778,1344,1344,1344,1344,0
20230707,100100,25459778,1344,1350,1350,1343,472
20230707,100000,24825624,1347,1347,1347,1347,41
20230707,095900,24770397,1351,1351,1351,1351,0
20230707,095800,24770397,1351,1351,1351,1351,0
20230707,095700,24770397,1351,1351,1351,1351,1
20230707,095600,24769046,1353,1353,1353,1353,0
20230707,095500,24769046,1353,1353,1353,1353,0
20230707,095400,24769046,1353,1353,1353,1353,0
20230707,095300,24769046,1353,1350,1353,1350,360
20230707,095200,24283043,1350,1350,1350,1350,0
20230707,095100,24283043,1350,1350,1350,1350,1
20230707,095000,24281693,1350,1350,1350,1350,0
20230707,094900,24281693,1350,1347,1350,1347,42
20230707,094800,24225116,1347,1347,1347,1347,628
20230707,094700,23379200,1347,1346,1347,1346,828
20230707,094600,22263984,1346,1346,1346,1346,5
20230707,094500,22257254,1345,1346,1346,1345,110
20230707,094400,22109204,1347,1347,1347,1347,0
20230707,094300,22109204,1347,1347,1347,1347,102
20230707,094200,21971810,1347,1347,1347,1347,15
20230707,094100,21951605,1350,1345,1350,1343,731
20230707,094000,20968532,1350,1350,1350,1350,0
20230707,093900,20968532,1350,1350,1350,1350,0
20230707,093800,20968532,1350,1344,1350,1343,345
20230707,093700,20505141,1350,1350,1350,1350,1
20230707,093600,20503791,1349,1349,1349,1349,3
20230707,093500,20499744,1349,1345,1349,1344,9
20230707,093400,20487641,1350,1350,1350,1350,0
20230707,093300,20487641,1350,1350,1350,1350,50
20230707,093200,20420141,1350,1350,1350,1350,0
20230707,093100,20420141,1350,1350,1350,1350,40
20230707,093000,20366141,1350,1350,1350,1350,1
20230707,092900,20364791,1344,1344,1344,1344,0
20230707,092800,20364791,1344,1344,1344,1344,1
20230707,092700,20363447,1344,1348,1350,1344,12
20230707,092600,20347261,1340,1340,1340,1340,0
20230707,092500,20347261,1340,1340,1340,1340,0
20230707,092400,20347261,1340,1341,1341,1340,1879
20230707,092300,17829191,1341,1349,1349,1341,701
20230707,092200,16889142,1349,1349,1349,1349,7
20230707,092100,16879699,1350,1341,1350,1341,208
20230707,092000,16600762,1341,1341,1341,1341,200
20230707,091900,16332562,1340,1340,1340,1340,700
20230707,091800,15394562,1340,1340,1340,1340,0
20230707,091700,15394562,1340,1350,1350,1340,526
20230707,091600,14689702,1340,1340,1340,1340,0
20230707,091500,14689702,1340,1340,1340,1340,20
20230707,091400,14662902,1340,1341,1341,1340,1603
20230707,091300,12514862,1350,1350,1350,1350,1
20230707,091200,12513512,1341,1341,1341,1341,0
20230707,091100,12513512,1341,1341,1341,1341,111
20230707,091000,12364661,1340,1341,1341,1340,691
20230707,090900,11438285,1350,1350,1350,1350,1
20230707,090800,11436935,1341,1345,1345,1341,372
20230707,090700,10937960,1350,1350,1350,1350,1
20230707,090600,10936610,1354,1343,1354,1343,2899
20230707,090500,7043003,1356,1356,1356,1356,0
20230707,090400,7043003,1356,1356,1356,1356,1
20230707,090300,7041647,1344,1356,1356,1343,2671
20230707,090200,3448473,1358,1357,1358,1357,652
20230707,090100,2563708,1358,1358,1358,1358,5
20230707,090000,2556918,1355,1349,1355,1349,1892