stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,183300,108801416,1341,1341,1341,1341,1771
20230710,183200,108801416,1341,1341,1341,1341,0
20230710,183100,108801416,1341,1341,1341,1341,0
20230710,183000,108801416,1341,1341,1341,1341,0
20230710,182900,108801416,1341,1341,1341,1341,0
20230710,182800,108801416,1341,1341,1341,1341,0
20230710,182700,108801416,1341,1341,1341,1341,0
20230710,182600,108801416,1341,1341,1341,1341,0
20230710,182500,108801416,1341,1341,1341,1341,0
20230710,182400,108801416,1341,1341,1341,1341,0
20230710,182300,108801416,1341,1341,1341,1341,0
20230710,182200,108801416,1341,1341,1341,1341,0
20230710,182100,108801416,1341,1341,1341,1341,0
20230710,182000,108801416,1341,1341,1341,1341,0
20230710,181900,108801416,1341,1341,1341,1341,0
20230710,181800,108801416,1341,1341,1341,1341,0
20230710,181700,108801416,1341,1341,1341,1341,0
20230710,181600,108801416,1341,1341,1341,1341,0
20230710,181500,108801416,1341,1341,1341,1341,0
20230710,181400,108801416,1341,1341,1341,1341,0
20230710,181300,108801416,1341,1341,1341,1341,0
20230710,181200,108801416,1341,1341,1341,1341,0
20230710,181100,108801416,1341,1341,1341,1341,0
20230710,181000,108801416,1341,1341,1341,1341,0
20230710,180900,108801416,1341,1341,1341,1341,0
20230710,180800,108801416,1341,1341,1341,1341,0
20230710,180700,108801416,1341,1341,1341,1341,0
20230710,180600,108801416,1341,1341,1341,1341,0
20230710,180500,108801416,1341,1341,1341,1341,0
20230710,180400,108801416,1341,1341,1341,1341,0
20230710,180300,108801416,1341,1341,1341,1341,1771
20230710,180200,108801416,1341,1341,1341,1341,0
20230710,180100,108801416,1341,1341,1341,1341,0
20230710,180000,108801416,1341,1341,1341,1341,0
20230710,175900,108801416,1341,1341,1341,1341,0
20230710,175800,108801416,1341,1341,1341,1341,0
20230710,175700,108801416,1341,1341,1341,1341,0
20230710,175600,108801416,1341,1341,1341,1341,0
20230710,175500,108801416,1341,1341,1341,1341,0
20230710,175400,108801416,1341,1341,1341,1341,0
20230710,175300,108801416,1341,1341,1341,1341,0
20230710,175200,108801416,1341,1341,1341,1341,0
20230710,175100,108801416,1341,1341,1341,1341,0
20230710,175000,108801416,1341,1341,1341,1341,0
20230710,174900,108801416,1341,1341,1341,1341,0
20230710,174800,108801416,1341,1341,1341,1341,0
20230710,174700,108801416,1341,1341,1341,1341,0
20230710,174600,108801416,1341,1341,1341,1341,0
20230710,174500,108801416,1341,1341,1341,1341,0
20230710,174400,108801416,1341,1341,1341,1341,0
20230710,174300,108801416,1341,1341,1341,1341,0
20230710,174200,108801416,1341,1341,1341,1341,0
20230710,174100,108801416,1341,1341,1341,1341,0
20230710,174000,108801416,1341,1341,1341,1341,0
20230710,173900,108801416,1341,1341,1341,1341,0
20230710,173800,108801416,1341,1341,1341,1341,0
20230710,173700,108801416,1341,1341,1341,1341,0
20230710,173600,108801416,1341,1341,1341,1341,0
20230710,173500,108801416,1341,1341,1341,1341,0
20230710,173400,108801416,1341,1341,1341,1341,0
20230710,173300,108801416,1341,1341,1341,1341,1771
20230710,173200,108801416,1341,1341,1341,1341,0
20230710,173100,108801416,1341,1341,1341,1341,0
20230710,173000,108801416,1341,1341,1341,1341,0
20230710,172900,108801416,1341,1341,1341,1341,0
20230710,172800,108801416,1341,1341,1341,1341,0
20230710,172700,108801416,1341,1341,1341,1341,0
20230710,172600,108801416,1341,1341,1341,1341,0
20230710,172500,108801416,1341,1341,1341,1341,0
20230710,172400,108801416,1341,1341,1341,1341,0
20230710,172300,108801416,1341,1341,1341,1341,0
20230710,172200,108801416,1341,1341,1341,1341,0
20230710,172100,108801416,1341,1341,1341,1341,0
20230710,172000,108801416,1341,1341,1341,1341,0
20230710,171900,108801416,1341,1341,1341,1341,0
20230710,171800,108801416,1341,1341,1341,1341,0
20230710,171700,108801416,1341,1341,1341,1341,0
20230710,171600,108801416,1341,1341,1341,1341,0
20230710,171500,108801416,1341,1341,1341,1341,0
20230710,171400,108801416,1341,1341,1341,1341,0
20230710,171300,108801416,1341,1341,1341,1341,0
20230710,171200,108801416,1341,1341,1341,1341,0
20230710,171100,108801416,1341,1341,1341,1341,0
20230710,171000,108801416,1341,1341,1341,1341,0
20230710,170900,108801416,1341,1341,1341,1341,0
20230710,170800,108801416,1341,1341,1341,1341,0
20230710,170700,108801416,1341,1341,1341,1341,0
20230710,170600,108801416,1341,1341,1341,1341,0
20230710,170500,108801416,1341,1341,1341,1341,0
20230710,170400,108801416,1341,1341,1341,1341,0
20230710,170300,108801416,1341,1341,1341,1341,1771
20230710,170200,108801416,1341,1341,1341,1341,0
20230710,170100,108801416,1341,1341,1341,1341,0
20230710,170000,108801416,1341,1341,1341,1341,0
20230710,165900,108801416,1341,1341,1341,1341,0
20230710,165800,108801416,1341,1341,1341,1341,0
20230710,165700,108801416,1341,1341,1341,1341,0
20230710,165600,108801416,1341,1341,1341,1341,0
20230710,165500,108801416,1341,1341,1341,1341,0
20230710,165400,108801416,1341,1341,1341,1341,0
20230710,165300,108801416,1341,1341,1341,1341,0
20230710,165200,108801416,1341,1341,1341,1341,0
20230710,165100,108801416,1341,1341,1341,1341,0
20230710,165000,108801416,1341,1341,1341,1341,0
20230710,164900,108801416,1341,1341,1341,1341,0
20230710,164800,108801416,1341,1341,1341,1341,0
20230710,164700,108801416,1341,1341,1341,1341,0
20230710,164600,108801416,1341,1341,1341,1341,0
20230710,164500,108801416,1341,1341,1341,1341,0
20230710,164400,108801416,1341,1341,1341,1341,0
20230710,164300,108801416,1341,1341,1341,1341,0
20230710,164200,108801416,1341,1341,1341,1341,0
20230710,164100,108801416,1341,1341,1341,1341,0
20230710,164000,108801416,1341,1341,1341,1341,0
20230710,163900,108801416,1341,1341,1341,1341,0
20230710,163800,108801416,1341,1341,1341,1341,0
20230710,163700,108801416,1341,1341,1341,1341,0
20230710,163600,108801416,1341,1341,1341,1341,0
20230710,163500,108801416,1341,1341,1341,1341,0
20230710,163400,108801416,1341,1341,1341,1341,0
20230710,163300,108801416,1341,1341,1341,1341,1771
20230710,163200,108801416,1341,1341,1341,1341,0
20230710,163100,108801416,1341,1341,1341,1341,0
20230710,163000,108801416,1341,1341,1341,1341,0
20230710,162900,108801416,1341,1341,1341,1341,0
20230710,162800,108801416,1341,1341,1341,1341,0
20230710,162700,108801416,1341,1341,1341,1341,0
20230710,162600,108801416,1341,1341,1341,1341,0
20230710,162500,108801416,1341,1341,1341,1341,0
20230710,162400,108801416,1341,1341,1341,1341,0
20230710,162300,108801416,1341,1341,1341,1341,0
20230710,162200,108801416,1341,1341,1341,1341,0
20230710,162100,108801416,1341,1341,1341,1341,0
20230710,162000,108801416,1341,1341,1341,1341,0
20230710,161900,108801416,1341,1341,1341,1341,0
20230710,161800,108801416,1341,1341,1341,1341,0
20230710,161700,108801416,1341,1341,1341,1341,0
20230710,161600,108801416,1341,1341,1341,1341,0
20230710,161500,108801416,1341,1341,1341,1341,0
20230710,161400,108801416,1341,1341,1341,1341,0
20230710,161300,108801416,1341,1341,1341,1341,0
20230710,161200,108801416,1341,1341,1341,1341,0
20230710,161100,108801416,1341,1341,1341,1341,0
20230710,161000,108801416,1341,1341,1341,1341,0
20230710,160900,108801416,1341,1341,1341,1341,0
20230710,160800,108801416,1341,1341,1341,1341,0
20230710,160700,108801416,1341,1341,1341,1341,0
20230710,160600,108801416,1341,1341,1341,1341,0
20230710,160500,108801416,1341,1341,1341,1341,0
20230710,160400,108801416,1341,1341,1341,1341,0
20230710,160300,108801416,1341,1341,1341,1341,1771
20230710,160200,108801416,1341,1341,1341,1341,0
20230710,160100,108801416,1341,1341,1341,1341,0
20230710,160000,108801416,1341,1341,1341,1341,0
20230710,155900,108801416,1341,1341,1341,1341,0
20230710,155800,108801416,1341,1341,1341,1341,0
20230710,155700,108801416,1341,1341,1341,1341,0
20230710,155600,108801416,1341,1341,1341,1341,0
20230710,155500,108801416,1341,1341,1341,1341,0
20230710,155400,108801416,1341,1341,1341,1341,0
20230710,155300,108801416,1341,1341,1341,1341,0
20230710,155200,108801416,1341,1341,1341,1341,0
20230710,155100,108801416,1341,1341,1341,1341,0
20230710,155000,108801416,1341,1341,1341,1341,0
20230710,154900,108801416,1341,1341,1341,1341,0
20230710,154800,108801416,1341,1341,1341,1341,0
20230710,154700,108801416,1341,1341,1341,1341,0
20230710,154600,108801416,1341,1341,1341,1341,0
20230710,154500,108801416,1341,1341,1341,1341,0
20230710,154400,108801416,1341,1341,1341,1341,0
20230710,154300,108801416,1341,1341,1341,1341,0
20230710,154200,108801416,1341,1341,1341,1341,0
20230710,154100,108801416,1341,1341,1341,1341,0
20230710,154000,108801416,1341,1341,1341,1341,0
20230710,153900,108801416,1341,1341,1341,1341,0
20230710,153800,108801416,1341,1341,1341,1341,0
20230710,153700,108801416,1341,1341,1341,1341,0
20230710,153600,108801416,1341,1341,1341,1341,0
20230710,153500,108801416,1341,1341,1341,1341,0
20230710,153400,108801416,1341,1341,1341,1341,0
20230710,153300,108801416,1341,1341,1341,1341,1771
20230710,153200,108801416,1341,1341,1341,1341,0
20230710,153100,108801416,1341,1341,1341,1341,0
20230710,153000,108801416,1341,1341,1341,1341,1771
20230710,152900,106426505,1340,1340,1340,1340,0
20230710,152800,106426505,1340,1340,1340,1340,0
20230710,152700,106426505,1340,1340,1340,1340,0
20230710,152600,106426505,1340,1340,1340,1340,0
20230710,152500,106426505,1340,1340,1340,1340,0
20230710,152400,106426505,1340,1340,1340,1340,0
20230710,152300,106426505,1340,1340,1340,1340,0
20230710,152200,106426505,1340,1340,1340,1340,0
20230710,152100,106426505,1340,1340,1340,1340,0
20230710,152000,106426505,1340,1340,1340,1340,0
20230710,151900,106426505,1340,1340,1340,1340,0
20230710,151800,106426505,1340,1340,1340,1340,0
20230710,151700,106426505,1340,1340,1340,1340,0
20230710,151600,106426505,1340,1336,1341,1315,2367
20230710,151500,103305010,1335,1327,1335,1327,63
20230710,151400,103221401,1325,1327,1327,1325,206
20230710,151300,102948449,1323,1325,1325,1323,100
20230710,151200,102816068,1327,1327,1327,1327,52
20230710,151100,102747064,1327,1328,1328,1325,1885
20230710,151000,100247620,1328,1332,1337,1328,3764
20230710,150900,95239678,1339,1339,1339,1339,0
20230710,150800,95239678,1339,1339,1339,1339,52
20230710,150700,95170050,1340,1340,1340,1340,0
20230710,150600,95170050,1340,1339,1340,1339,9
20230710,150500,95157998,1339,1333,1339,1331,1187
20230710,150400,93577053,1341,1341,1341,1341,0
20230710,150300,93577053,1341,1341,1341,1341,0
20230710,150200,93577053,1341,1339,1341,1339,3
20230710,150100,93573034,1340,1340,1340,1340,62
20230710,150000,93489954,1341,1341,1341,1341,0
20230710,145900,93489954,1341,1341,1341,1341,0
20230710,145800,93489954,1341,1341,1341,1341,0
20230710,145700,93489954,1341,1341,1341,1341,0
20230710,145600,93489954,1341,1341,1341,1341,0
20230710,145500,93489954,1341,1341,1341,1341,0
20230710,145400,93489954,1341,1341,1341,1341,0
20230710,145300,93489954,1341,1341,1341,1341,0
20230710,145200,93489954,1341,1341,1341,1341,0
20230710,145100,93489954,1341,1341,1341,1341,0
20230710,145000,93489954,1341,1341,1341,1341,0
20230710,144900,93489954,1341,1341,1341,1341,0
20230710,144800,93489954,1341,1341,1341,1341,0
20230710,144700,93489954,1341,1341,1341,1341,0
20230710,144600,93489954,1341,1341,1341,1341,0
20230710,144500,93489954,1341,1341,1341,1341,0
20230710,144400,93489954,1341,1333,1341,1333,3
20230710,144300,93485939,1338,1338,1338,1338,0
20230710,144200,93485939,1338,1338,1338,1338,75
20230710,144100,93385589,1341,1341,1341,1341,0
20230710,144000,93385589,1341,1341,1341,1341,0
20230710,143900,93385589,1341,1341,1341,1341,0
20230710,143800,93385589,1341,1341,1341,1341,0
20230710,143700,93385589,1341,1341,1341,1341,0
20230710,143600,93385589,1341,1341,1341,1341,0
20230710,143500,93385589,1341,1341,1341,1341,0
20230710,143400,93385589,1341,1341,1341,1341,0
20230710,143300,93385589,1341,1341,1341,1341,0
20230710,143200,93385589,1341,1341,1341,1341,0
20230710,143100,93385589,1341,1341,1341,1341,0
20230710,143000,93385589,1341,1341,1341,1341,0
20230710,142900,93385589,1341,1340,1341,1340,3
20230710,142800,93381568,1338,1338,1338,1338,2
20230710,142700,93378892,1341,1338,1341,1338,5
20230710,142600,93372195,1341,1340,1341,1338,57
20230710,142500,93295815,1341,1341,1341,1341,0
20230710,142400,93295815,1341,1341,1341,1341,0
20230710,142300,93295815,1341,1341,1341,1341,2
20230710,142200,93293133,1342,1342,1342,1342,0
20230710,142100,93293133,1342,1342,1342,1342,0
20230710,142000,93293133,1342,1342,1342,1342,0
20230710,141900,93293133,1342,1342,1342,1342,2
20230710,141800,93290449,1342,1342,1342,1342,0
20230710,141700,93290449,1342,1342,1342,1342,0
20230710,141600,93290449,1342,1342,1342,1342,0
20230710,141500,93290449,1342,1342,1342,1342,0
20230710,141400,93290449,1342,1342,1342,1342,2
20230710,141300,93287765,1342,1342,1342,1342,0
20230710,141200,93287765,1342,1342,1342,1342,0
20230710,141100,93287765,1342,1342,1342,1342,0
20230710,141000,93287765,1342,1342,1342,1342,0
20230710,140900,93287765,1342,1342,1342,1342,0
20230710,140800,93287765,1342,1342,1342,1342,0
20230710,140700,93287765,1342,1342,1342,1342,0
20230710,140600,93287765,1342,1342,1342,1342,0
20230710,140500,93287765,1342,1342,1342,1342,0
20230710,140400,93287765,1342,1342,1342,1342,0
20230710,140300,93287765,1342,1342,1342,1342,0
20230710,140200,93287765,1342,1342,1342,1342,0
20230710,140100,93287765,1342,1342,1342,1342,0
20230710,140000,93287765,1342,1342,1342,1342,0
20230710,135900,93287765,1342,1342,1342,1342,0
20230710,135800,93287765,1342,1342,1342,1342,0
20230710,135700,93287765,1342,1342,1342,1342,0
20230710,135600,93287765,1342,1342,1342,1342,0
20230710,135500,93287765,1342,1342,1342,1342,0
20230710,135400,93287765,1342,1342,1342,1342,0
20230710,135300,93287765,1342,1342,1342,1342,0
20230710,135200,93287765,1342,1342,1342,1342,0
20230710,135100,93287765,1342,1342,1342,1342,1
20230710,135000,93286423,1338,1337,1338,1337,980
20230710,134900,91975191,1337,1337,1337,1337,0
20230710,134800,91975191,1337,1337,1337,1337,1
20230710,134700,91973854,1335,1334,1335,1334,993
20230710,134600,90649041,1334,1334,1334,1334,0
20230710,134500,90649041,1334,1334,1334,1334,0
20230710,134400,90649041,1334,1334,1334,1334,0
20230710,134300,90649041,1334,1334,1334,1334,0
20230710,134200,90649041,1334,1334,1334,1334,15
20230710,134100,90629031,1334,1334,1334,1334,20
20230710,134000,90602351,1334,1334,1334,1334,0
20230710,133900,90602351,1334,1334,1334,1334,0
20230710,133800,90602351,1334,1334,1334,1334,0
20230710,133700,90602351,1334,1334,1334,1334,0
20230710,133600,90602351,1334,1334,1334,1334,1
20230710,133500,90601017,1331,1331,1331,1331,0
20230710,133400,90601017,1331,1331,1331,1331,100
20230710,133300,90467917,1334,1334,1334,1334,0
20230710,133200,90467917,1334,1331,1334,1331,82
20230710,133100,90358772,1331,1331,1331,1331,0
20230710,133000,90358772,1331,1331,1331,1331,0
20230710,132900,90358772,1331,1331,1331,1331,0
20230710,132800,90358772,1331,1331,1331,1331,163
20230710,132700,90141819,1331,1331,1331,1331,0
20230710,132600,90141819,1331,1331,1331,1331,0
20230710,132500,90141819,1331,1331,1331,1331,0
20230710,132400,90141819,1331,1331,1331,1331,56
20230710,132300,90067283,1334,1334,1334,1334,1
20230710,132200,90065949,1331,1331,1331,1331,1
20230710,132100,90064618,1334,1334,1334,1334,1
20230710,132000,90063284,1331,1331,1331,1331,703
20230710,131900,89127591,1334,1334,1334,1334,0
20230710,131800,89127591,1334,1334,1334,1334,0
20230710,131700,89127591,1334,1334,1334,1334,0
20230710,131600,89127591,1334,1334,1334,1334,0
20230710,131500,89127591,1334,1334,1334,1334,0
20230710,131400,89127591,1334,1334,1334,1334,9
20230710,131300,89115585,1335,1335,1335,1335,0
20230710,131200,89115585,1335,1335,1335,1335,1
20230710,131100,89114250,1335,1335,1335,1335,0
20230710,131000,89114250,1335,1335,1335,1335,0
20230710,130900,89114250,1335,1335,1335,1335,0
20230710,130800,89114250,1335,1335,1335,1335,0
20230710,130700,89114250,1335,1335,1335,1335,0
20230710,130600,89114250,1335,1335,1335,1335,0
20230710,130500,89114250,1335,1335,1335,1335,0
20230710,130400,89114250,1335,1335,1335,1335,0
20230710,130300,89114250,1335,1335,1335,1335,200
20230710,130200,88847250,1335,1335,1335,1335,0
20230710,130100,88847250,1335,1335,1335,1335,0
20230710,130000,88847250,1335,1335,1335,1335,0
20230710,125900,88847250,1335,1335,1335,1335,1
20230710,125800,88845915,1330,1333,1333,1330,191
20230710,125700,88591692,1335,1335,1335,1335,0
20230710,125600,88591692,1335,1335,1335,1335,0
20230710,125500,88591692,1335,1335,1335,1335,0
20230710,125400,88591692,1335,1335,1335,1335,5
20230710,125300,88585017,1335,1335,1335,1335,0
20230710,125200,88585017,1335,1335,1335,1335,0
20230710,125100,88585017,1335,1335,1335,1335,0
20230710,125000,88585017,1335,1335,1335,1335,600
20230710,124900,87784017,1335,1335,1335,1335,0
20230710,124800,87784017,1335,1335,1335,1335,10
20230710,124700,87770667,1337,1337,1337,1337,0
20230710,124600,87770667,1337,1337,1337,1337,0
20230710,124500,87770667,1337,1337,1337,1337,0
20230710,124400,87770667,1337,1337,1337,1337,59
20230710,124300,87691784,1338,1338,1338,1338,0
20230710,124200,87691784,1338,1338,1338,1338,1
20230710,124100,87690446,1337,1337,1337,1337,0
20230710,124000,87690446,1337,1337,1337,1337,0
20230710,123900,87690446,1337,1337,1337,1337,0
20230710,123800,87690446,1337,1337,1337,1337,0
20230710,123700,87690446,1337,1337,1337,1337,0
20230710,123600,87690446,1337,1337,1337,1337,1
20230710,123500,87689109,1332,1332,1332,1332,0
20230710,123400,87689109,1332,1332,1332,1332,0
20230710,123300,87689109,1332,1332,1332,1332,0
20230710,123200,87689109,1332,1332,1332,1332,0
20230710,123100,87689109,1332,1332,1332,1332,0
20230710,123000,87689109,1332,1332,1332,1332,1
20230710,122900,87687777,1337,1337,1337,1337,4
20230710,122800,87682429,1339,1337,1339,1331,203
20230710,122700,87411410,1341,1341,1341,1341,0
20230710,122600,87411410,1341,1341,1341,1341,0
20230710,122500,87411410,1341,1341,1341,1341,1
20230710,122400,87410069,1342,1342,1342,1342,0
20230710,122300,87410069,1342,1342,1342,1342,0
20230710,122200,87410069,1342,1342,1342,1342,0
20230710,122100,87410069,1342,1342,1342,1342,0
20230710,122000,87410069,1342,1342,1342,1342,1
20230710,121900,87408727,1341,1341,1341,1341,0
20230710,121800,87408727,1341,1341,1341,1341,0
20230710,121700,87408727,1341,1341,1341,1341,1
20230710,121600,87407386,1345,1345,1345,1345,0
20230710,121500,87407386,1345,1345,1345,1345,0
20230710,121400,87407386,1345,1345,1345,1345,0
20230710,121300,87407386,1345,1345,1345,1345,0
20230710,121200,87407386,1345,1345,1345,1345,0
20230710,121100,87407386,1345,1345,1345,1345,0
20230710,121000,87407386,1345,1345,1345,1345,0
20230710,120900,87407386,1345,1345,1345,1345,1
20230710,120800,87406041,1336,1336,1336,1336,0
20230710,120700,87406041,1336,1336,1336,1336,179
20230710,120600,87166897,1340,1340,1340,1340,152
20230710,120500,86963217,1345,1345,1345,1345,0
20230710,120400,86963217,1345,1345,1345,1345,0
20230710,120300,86963217,1345,1345,1345,1345,1
20230710,120200,86961872,1340,1340,1340,1340,0
20230710,120100,86961872,1340,1340,1340,1340,1
20230710,120000,86960532,1345,1345,1345,1345,0
20230710,115900,86960532,1345,1345,1345,1345,0
20230710,115800,86960532,1345,1345,1345,1345,0
20230710,115700,86960532,1345,1345,1345,1345,0
20230710,115600,86960532,1345,1345,1345,1345,0
20230710,115500,86960532,1345,1345,1345,1345,0
20230710,115400,86960532,1345,1345,1345,1345,0
20230710,115300,86960532,1345,1345,1345,1345,1
20230710,115200,86959187,1336,1336,1336,1336,1
20230710,115100,86957851,1347,1347,1347,1347,0
20230710,115000,86957851,1347,1347,1347,1347,0
20230710,114900,86957851,1347,1347,1347,1347,0
20230710,114800,86957851,1347,1347,1347,1347,0
20230710,114700,86957851,1347,1347,1347,1347,0
20230710,114600,86957851,1347,1347,1347,1347,0
20230710,114500,86957851,1347,1347,1347,1347,0
20230710,114400,86957851,1347,1347,1347,1347,0
20230710,114300,86957851,1347,1347,1347,1347,0
20230710,114200,86957851,1347,1347,1347,1347,0
20230710,114100,86957851,1347,1347,1347,1347,0
20230710,114000,86957851,1347,1347,1347,1347,0
20230710,113900,86957851,1347,1347,1347,1347,0
20230710,113800,86957851,1347,1347,1347,1347,0
20230710,113700,86957851,1347,1347,1347,1347,0
20230710,113600,86957851,1347,1347,1347,1347,0
20230710,113500,86957851,1347,1347,1347,1347,0
20230710,113400,86957851,1347,1347,1347,1347,0
20230710,113300,86957851,1347,1347,1347,1347,0
20230710,113200,86957851,1347,1347,1347,1347,0
20230710,113100,86957851,1347,1347,1347,1347,0
20230710,113000,86957851,1347,1347,1347,1347,0
20230710,112900,86957851,1347,1347,1347,1347,0
20230710,112800,86957851,1347,1347,1347,1347,0
20230710,112700,86957851,1347,1347,1347,1347,0
20230710,112600,86957851,1347,1347,1347,1347,0
20230710,112500,86957851,1347,1347,1347,1347,0
20230710,112400,86957851,1347,1347,1347,1347,0
20230710,112300,86957851,1347,1347,1347,1347,0
20230710,112200,86957851,1347,1347,1347,1347,0
20230710,112100,86957851,1347,1347,1347,1347,0
20230710,112000,86957851,1347,1347,1347,1347,0
20230710,111900,86957851,1347,1347,1347,1347,0
20230710,111800,86957851,1347,1347,1347,1347,0
20230710,111700,86957851,1347,1347,1347,1347,1
20230710,111600,86956504,1335,1335,1335,1335,1
20230710,111500,86955169,1347,1337,1347,1337,144
20230710,111400,86762631,1337,1337,1337,1337,142
20230710,111300,86572777,1337,1337,1337,1337,0
20230710,111200,86572777,1337,1337,1337,1337,187
20230710,111100,86322758,1349,1349,1349,1349,0
20230710,111000,86322758,1349,1349,1349,1349,0
20230710,110900,86322758,1349,1349,1349,1349,0
20230710,110800,86322758,1349,1349,1349,1335,4
20230710,110700,86317378,1344,1347,1349,1344,381
20230710,110600,85804928,1345,1341,1345,1341,2154
20230710,110500,82912387,1341,1336,1341,1336,192
20230710,110400,82655366,1336,1334,1336,1326,1044
20230710,110300,81262444,1335,1335,1335,1335,0
20230710,110200,81262444,1335,1335,1335,1335,0
20230710,110100,81262444,1335,1335,1335,1335,0
20230710,110000,81262444,1335,1335,1335,1335,0
20230710,105900,81262444,1335,1335,1335,1335,0
20230710,105800,81262444,1335,1335,1335,1335,0
20230710,105700,81262444,1335,1335,1335,1335,0
20230710,105600,81262444,1335,1335,1335,1335,0
20230710,105500,81262444,1335,1335,1335,1335,0
20230710,105400,81262444,1335,1335,1335,1335,0
20230710,105300,81262444,1335,1335,1335,1335,1
20230710,105200,81261109,1321,1327,1327,1321,1289
20230710,105100,79555310,1336,1336,1336,1336,0
20230710,105000,79555310,1336,1336,1336,1336,0
20230710,104900,79555310,1336,1336,1336,1336,0
20230710,104800,79555310,1336,1336,1336,1336,0
20230710,104700,79555310,1336,1336,1336,1336,0
20230710,104600,79555310,1336,1336,1336,1336,0
20230710,104500,79555310,1336,1329,1336,1329,4
20230710,104400,79549977,1321,1333,1333,1321,1674
20230710,104300,77334982,1336,1336,1336,1336,0
20230710,104200,77334982,1336,1336,1336,1336,0
20230710,104100,77334982,1336,1336,1336,1336,0
20230710,104000,77334982,1336,1336,1336,1336,0
20230710,103900,77334982,1336,1336,1336,1336,0
20230710,103800,77334982,1336,1336,1336,1336,0
20230710,103700,77334982,1336,1336,1336,1336,0
20230710,103600,77334982,1336,1336,1336,1336,0
20230710,103500,77334982,1336,1336,1336,1336,5
20230710,103400,77328302,1336,1336,1336,1336,1
20230710,103300,77326966,1335,1336,1336,1335,2363
20230710,103200,74170041,1345,1345,1345,1345,0
20230710,103100,74170041,1345,1345,1345,1345,0
20230710,103000,74170041,1345,1345,1345,1345,0
20230710,102900,74170041,1345,1345,1345,1345,0
20230710,102800,74170041,1345,1345,1345,1345,0
20230710,102700,74170041,1345,1345,1345,1345,0
20230710,102600,74170041,1345,1336,1345,1336,2
20230710,102500,74167360,1345,1345,1345,1345,0
20230710,102400,74167360,1345,1345,1345,1345,50
20230710,102300,74100110,1346,1337,1346,1337,29
20230710,102200,74061328,1347,1347,1347,1347,0
20230710,102100,74061328,1347,1347,1347,1347,7
20230710,102000,74051899,1348,1348,1348,1348,0
20230710,101900,74051899,1348,1348,1348,1348,0
20230710,101800,74051899,1348,1348,1348,1348,0
20230710,101700,74051899,1348,1348,1348,1348,0
20230710,101600,74051899,1348,1348,1348,1348,0
20230710,101500,74051899,1348,1347,1348,1346,79
20230710,101400,73945486,1348,1348,1348,1348,0
20230710,101300,73945486,1348,1348,1348,1348,0
20230710,101200,73945486,1348,1348,1348,1348,0
20230710,101100,73945486,1348,1348,1348,1348,0
20230710,101000,73945486,1348,1347,1348,1347,21
20230710,100900,73917197,1347,1347,1347,1347,0
20230710,100800,73917197,1347,1347,1347,1347,0
20230710,100700,73917197,1347,1347,1347,1347,0
20230710,100600,73917197,1347,1346,1348,1336,5
20230710,100500,73910478,1348,1348,1348,1348,0
20230710,100400,73910478,1348,1348,1348,1348,0
20230710,100300,73910478,1348,1346,1348,1346,51
20230710,100200,73841830,1347,1347,1347,1347,0
20230710,100100,73841830,1347,1346,1347,1346,51
20230710,100000,73773183,1349,1349,1349,1349,0
20230710,095900,73773183,1349,1347,1349,1346,218
20230710,095800,73479204,1349,1348,1349,1348,500
20230710,095700,72804708,1349,1347,1349,1346,571
20230710,095600,72034521,1349,1349,1349,1349,0
20230710,095500,72034521,1349,1349,1349,1349,0
20230710,095400,72034521,1349,1349,1349,1349,0
20230710,095300,72034521,1349,1349,1349,1349,0
20230710,095200,72034521,1349,1349,1349,1349,0
20230710,095100,72034521,1349,1349,1349,1349,0
20230710,095000,72034521,1349,1342,1349,1342,144
20230710,094900,71840956,1336,1342,1342,1336,200
20230710,094800,71573156,1342,1342,1342,1342,0
20230710,094700,71573156,1342,1342,1342,1342,0
20230710,094600,71573156,1342,1335,1342,1335,63
20230710,094500,71489037,1342,1342,1342,1342,0
20230710,094400,71489037,1342,1342,1342,1342,0
20230710,094300,71489037,1342,1342,1342,1342,140
20230710,094200,71301157,1342,1340,1342,1340,672
20230710,094100,70400673,1340,1340,1340,1340,0
20230710,094000,70400673,1340,1340,1340,1340,0
20230710,093900,70400673,1340,1340,1340,1340,0
20230710,093800,70400673,1340,1340,1340,1340,1
20230710,093700,70399333,1340,1340,1340,1340,0
20230710,093600,70399333,1340,1340,1340,1340,0
20230710,093500,70399333,1340,1340,1340,1330,601
20230710,093400,69598993,1340,1336,1340,1336,8597
20230710,093300,58110659,1336,1325,1336,1325,5001
20230710,093200,51472677,1322,1322,1325,1322,3539
20230710,093100,46790637,1322,1322,1322,1322,0
20230710,093000,46790637,1322,1318,1322,1318,43
20230710,092900,46733855,1320,1320,1320,1320,131
20230710,092800,46560935,1323,1323,1323,1323,0
20230710,092700,46560935,1323,1322,1323,1322,3308
20230710,092600,42187758,1322,1323,1323,1322,5
20230710,092500,42181147,1323,1322,1323,1322,105
20230710,092400,42042336,1322,1322,1322,1322,10
20230710,092300,42029116,1323,1323,1323,1323,0
20230710,092200,42029116,1323,1322,1323,1322,1911
20230710,092100,39502401,1322,1322,1322,1322,1200
20230710,092000,37916001,1323,1323,1323,1323,0
20230710,091900,37916001,1323,1323,1323,1323,16
20230710,091800,37894833,1322,1323,1323,1322,823
20230710,091700,36806826,1322,1322,1322,1322,249
20230710,091600,36477648,1315,1315,1315,1315,1
20230710,091500,36476333,1322,1315,1322,1315,4982
20230710,091400,29924990,1315,1319,1319,1313,5723
20230710,091300,22399027,1319,1318,1323,1316,43
20230710,091200,22342375,1323,1323,1323,1323,30
20230710,091100,22302685,1323,1323,1323,1323,0
20230710,091000,22302685,1323,1316,1323,1316,2
20230710,090900,22300046,1316,1316,1316,1316,11
20230710,090800,22285570,1323,1316,1323,1315,6
20230710,090700,22277666,1323,1323,1323,1323,50
20230710,090600,22211516,1323,1323,1324,1316,15908
20230710,090500,1181803,1324,1324,1324,1324,51
20230710,090400,1114279,1324,1324,1324,1324,50
20230710,090300,1048079,1324,1324,1324,1324,50
20230710,090200,981879,1324,1324,1324,1324,22
20230710,090100,952751,1324,1324,1324,1324,111
20230710,090000,805787,1327,1323,1327,1323,609