stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183300,165256024,1330,1330,1330,1330,1674
20230714,183200,165256024,1330,1330,1330,1330,0
20230714,183100,165256024,1330,1330,1330,1330,0
20230714,183000,165256024,1330,1330,1330,1330,0
20230714,182900,165256024,1330,1330,1330,1330,0
20230714,182800,165256024,1330,1330,1330,1330,0
20230714,182700,165256024,1330,1330,1330,1330,0
20230714,182600,165256024,1330,1330,1330,1330,0
20230714,182500,165256024,1330,1330,1330,1330,0
20230714,182400,165256024,1330,1330,1330,1330,0
20230714,182300,165256024,1330,1330,1330,1330,0
20230714,182200,165256024,1330,1330,1330,1330,0
20230714,182100,165256024,1330,1330,1330,1330,0
20230714,182000,165256024,1330,1330,1330,1330,0
20230714,181900,165256024,1330,1330,1330,1330,0
20230714,181800,165256024,1330,1330,1330,1330,0
20230714,181700,165256024,1330,1330,1330,1330,0
20230714,181600,165256024,1330,1330,1330,1330,0
20230714,181500,165256024,1330,1330,1330,1330,0
20230714,181400,165256024,1330,1330,1330,1330,0
20230714,181300,165256024,1330,1330,1330,1330,0
20230714,181200,165256024,1330,1330,1330,1330,0
20230714,181100,165256024,1330,1330,1330,1330,0
20230714,181000,165256024,1330,1330,1330,1330,0
20230714,180900,165256024,1330,1330,1330,1330,0
20230714,180800,165256024,1330,1330,1330,1330,0
20230714,180700,165256024,1330,1330,1330,1330,0
20230714,180600,165256024,1330,1330,1330,1330,0
20230714,180500,165256024,1330,1330,1330,1330,0
20230714,180400,165256024,1330,1330,1330,1330,0
20230714,180300,165256024,1330,1330,1330,1330,1674
20230714,180200,165256024,1330,1330,1330,1330,0
20230714,180100,165256024,1330,1330,1330,1330,0
20230714,180000,165256024,1330,1330,1330,1330,0
20230714,175900,165256024,1330,1330,1330,1330,0
20230714,175800,165256024,1330,1330,1330,1330,0
20230714,175700,165256024,1330,1330,1330,1330,0
20230714,175600,165256024,1330,1330,1330,1330,0
20230714,175500,165256024,1330,1330,1330,1330,0
20230714,175400,165256024,1330,1330,1330,1330,0
20230714,175300,165256024,1330,1330,1330,1330,0
20230714,175200,165256024,1330,1330,1330,1330,0
20230714,175100,165256024,1330,1330,1330,1330,0
20230714,175000,165256024,1330,1330,1330,1330,0
20230714,174900,165256024,1330,1330,1330,1330,0
20230714,174800,165256024,1330,1330,1330,1330,0
20230714,174700,165256024,1330,1330,1330,1330,0
20230714,174600,165256024,1330,1330,1330,1330,0
20230714,174500,165256024,1330,1330,1330,1330,0
20230714,174400,165256024,1330,1330,1330,1330,0
20230714,174300,165256024,1330,1330,1330,1330,0
20230714,174200,165256024,1330,1330,1330,1330,0
20230714,174100,165256024,1330,1330,1330,1330,0
20230714,174000,165256024,1330,1330,1330,1330,0
20230714,173900,165256024,1330,1330,1330,1330,0
20230714,173800,165256024,1330,1330,1330,1330,0
20230714,173700,165256024,1330,1330,1330,1330,0
20230714,173600,165256024,1330,1330,1330,1330,0
20230714,173500,165256024,1330,1330,1330,1330,0
20230714,173400,165256024,1330,1330,1330,1330,0
20230714,173300,165256024,1330,1330,1330,1330,1674
20230714,173200,165256024,1330,1330,1330,1330,0
20230714,173100,165256024,1330,1330,1330,1330,0
20230714,173000,165256024,1330,1330,1330,1330,0
20230714,172900,165256024,1330,1330,1330,1330,0
20230714,172800,165256024,1330,1330,1330,1330,0
20230714,172700,165256024,1330,1330,1330,1330,0
20230714,172600,165256024,1330,1330,1330,1330,0
20230714,172500,165256024,1330,1330,1330,1330,0
20230714,172400,165256024,1330,1330,1330,1330,0
20230714,172300,165256024,1330,1330,1330,1330,0
20230714,172200,165256024,1330,1330,1330,1330,0
20230714,172100,165256024,1330,1330,1330,1330,0
20230714,172000,165256024,1330,1330,1330,1330,0
20230714,171900,165256024,1330,1330,1330,1330,0
20230714,171800,165256024,1330,1330,1330,1330,0
20230714,171700,165256024,1330,1330,1330,1330,0
20230714,171600,165256024,1330,1330,1330,1330,0
20230714,171500,165256024,1330,1330,1330,1330,0
20230714,171400,165256024,1330,1330,1330,1330,0
20230714,171300,165256024,1330,1330,1330,1330,0
20230714,171200,165256024,1330,1330,1330,1330,0
20230714,171100,165256024,1330,1330,1330,1330,0
20230714,171000,165256024,1330,1330,1330,1330,0
20230714,170900,165256024,1330,1330,1330,1330,0
20230714,170800,165256024,1330,1330,1330,1330,0
20230714,170700,165256024,1330,1330,1330,1330,0
20230714,170600,165256024,1330,1330,1330,1330,0
20230714,170500,165256024,1330,1330,1330,1330,0
20230714,170400,165256024,1330,1330,1330,1330,0
20230714,170300,165256024,1330,1330,1330,1330,1674
20230714,170200,165256024,1330,1330,1330,1330,0
20230714,170100,165256024,1330,1330,1330,1330,0
20230714,170000,165256024,1330,1330,1330,1330,0
20230714,165900,165256024,1330,1330,1330,1330,0
20230714,165800,165256024,1330,1330,1330,1330,0
20230714,165700,165256024,1330,1330,1330,1330,0
20230714,165600,165256024,1330,1330,1330,1330,0
20230714,165500,165256024,1330,1330,1330,1330,0
20230714,165400,165256024,1330,1330,1330,1330,0
20230714,165300,165256024,1330,1330,1330,1330,0
20230714,165200,165256024,1330,1330,1330,1330,0
20230714,165100,165256024,1330,1330,1330,1330,0
20230714,165000,165256024,1330,1330,1330,1330,0
20230714,164900,165256024,1330,1330,1330,1330,0
20230714,164800,165256024,1330,1330,1330,1330,0
20230714,164700,165256024,1330,1330,1330,1330,0
20230714,164600,165256024,1330,1330,1330,1330,0
20230714,164500,165256024,1330,1330,1330,1330,0
20230714,164400,165256024,1330,1330,1330,1330,0
20230714,164300,165256024,1330,1330,1330,1330,0
20230714,164200,165256024,1330,1330,1330,1330,0
20230714,164100,165256024,1330,1330,1330,1330,0
20230714,164000,165256024,1330,1330,1330,1330,0
20230714,163900,165256024,1330,1330,1330,1330,0
20230714,163800,165256024,1330,1330,1330,1330,0
20230714,163700,165256024,1330,1330,1330,1330,0
20230714,163600,165256024,1330,1330,1330,1330,0
20230714,163500,165256024,1330,1330,1330,1330,0
20230714,163400,165256024,1330,1330,1330,1330,0
20230714,163300,165256024,1330,1330,1330,1330,1674
20230714,163200,165256024,1330,1330,1330,1330,0
20230714,163100,165256024,1330,1330,1330,1330,0
20230714,163000,165256024,1330,1330,1330,1330,0
20230714,162900,165256024,1330,1330,1330,1330,0
20230714,162800,165256024,1330,1330,1330,1330,0
20230714,162700,165256024,1330,1330,1330,1330,0
20230714,162600,165256024,1330,1330,1330,1330,0
20230714,162500,165256024,1330,1330,1330,1330,0
20230714,162400,165256024,1330,1330,1330,1330,0
20230714,162300,165256024,1330,1330,1330,1330,0
20230714,162200,165256024,1330,1330,1330,1330,0
20230714,162100,165256024,1330,1330,1330,1330,0
20230714,162000,165256024,1330,1330,1330,1330,0
20230714,161900,165256024,1330,1330,1330,1330,0
20230714,161800,165256024,1330,1330,1330,1330,0
20230714,161700,165256024,1330,1330,1330,1330,0
20230714,161600,165256024,1330,1330,1330,1330,0
20230714,161500,165256024,1330,1330,1330,1330,0
20230714,161400,165256024,1330,1330,1330,1330,0
20230714,161300,165256024,1330,1330,1330,1330,0
20230714,161200,165256024,1330,1330,1330,1330,0
20230714,161100,165256024,1330,1330,1330,1330,0
20230714,161000,165256024,1330,1330,1330,1330,0
20230714,160900,165256024,1330,1330,1330,1330,0
20230714,160800,165256024,1330,1330,1330,1330,0
20230714,160700,165256024,1330,1330,1330,1330,0
20230714,160600,165256024,1330,1330,1330,1330,0
20230714,160500,165256024,1330,1330,1330,1330,0
20230714,160400,165256024,1330,1330,1330,1330,0
20230714,160300,165256024,1330,1330,1330,1330,1674
20230714,160200,165256024,1330,1330,1330,1330,0
20230714,160100,165256024,1330,1330,1330,1330,0
20230714,160000,165256024,1330,1330,1330,1330,0
20230714,155900,165256024,1330,1330,1330,1330,0
20230714,155800,165256024,1330,1330,1330,1330,0
20230714,155700,165256024,1330,1330,1330,1330,0
20230714,155600,165256024,1330,1330,1330,1330,0
20230714,155500,165256024,1330,1330,1330,1330,0
20230714,155400,165256024,1330,1330,1330,1330,0
20230714,155300,165256024,1330,1330,1330,1330,0
20230714,155200,165256024,1330,1330,1330,1330,0
20230714,155100,165256024,1330,1330,1330,1330,0
20230714,155000,165256024,1330,1330,1330,1330,0
20230714,154900,165256024,1330,1330,1330,1330,0
20230714,154800,165256024,1330,1330,1330,1330,0
20230714,154700,165256024,1330,1330,1330,1330,0
20230714,154600,165256024,1330,1330,1330,1330,0
20230714,154500,165256024,1330,1330,1330,1330,0
20230714,154400,165256024,1330,1330,1330,1330,0
20230714,154300,165256024,1330,1330,1330,1330,0
20230714,154200,165256024,1330,1330,1330,1330,0
20230714,154100,165256024,1330,1330,1330,1330,0
20230714,154000,165256024,1330,1330,1330,1330,0
20230714,153900,165256024,1330,1330,1330,1330,0
20230714,153800,165256024,1330,1330,1330,1330,0
20230714,153700,165256024,1330,1330,1330,1330,0
20230714,153600,165256024,1330,1330,1330,1330,0
20230714,153500,165256024,1330,1330,1330,1330,0
20230714,153400,165256024,1330,1330,1330,1330,0
20230714,153300,165256024,1330,1330,1330,1330,1674
20230714,153200,165256024,1330,1330,1330,1330,0
20230714,153100,165256024,1330,1330,1330,1330,0
20230714,153000,165256024,1330,1330,1330,1330,1674
20230714,152900,163029604,1343,1343,1343,1343,0
20230714,152800,163029604,1343,1343,1343,1343,0
20230714,152700,163029604,1343,1343,1343,1343,0
20230714,152600,163029604,1343,1343,1343,1343,0
20230714,152500,163029604,1343,1343,1343,1343,0
20230714,152400,163029604,1343,1343,1343,1343,0
20230714,152300,163029604,1343,1343,1343,1343,0
20230714,152200,163029604,1343,1343,1343,1343,0
20230714,152100,163029604,1343,1343,1343,1343,0
20230714,152000,163029604,1343,1343,1343,1343,0
20230714,151900,163029604,1343,1343,1343,1343,0
20230714,151800,163029604,1343,1346,1346,1343,2219
20230714,151700,160049304,1347,1353,1353,1347,130
20230714,151600,159874185,1357,1357,1357,1357,0
20230714,151500,159874185,1357,1357,1357,1357,0
20230714,151400,159874185,1357,1357,1357,1357,0
20230714,151300,159874185,1357,1357,1357,1357,0
20230714,151200,159874185,1357,1357,1357,1357,0
20230714,151100,159874185,1357,1357,1357,1357,0
20230714,151000,159874185,1357,1357,1357,1357,0
20230714,150900,159874185,1357,1357,1357,1357,0
20230714,150800,159874185,1357,1357,1357,1357,0
20230714,150700,159874185,1357,1357,1357,1357,0
20230714,150600,159874185,1357,1357,1357,1357,1
20230714,150500,159872828,1358,1358,1358,1358,0
20230714,150400,159872828,1358,1358,1358,1358,1
20230714,150300,159871470,1357,1359,1359,1357,210
20230714,150200,159586498,1362,1362,1362,1362,0
20230714,150100,159586498,1362,1359,1362,1359,53
20230714,150000,159514468,1364,1364,1364,1364,1
20230714,145900,159513104,1360,1356,1365,1356,12747
20230714,145800,142201681,1356,1356,1356,1356,12220
20230714,145700,125631361,1356,1356,1356,1356,6948
20230714,145600,116209873,1356,1356,1356,1356,1500
20230714,145500,114175873,1356,1356,1356,1347,106
20230714,145400,114032163,1356,1355,1357,1350,3002
20230714,145300,109959302,1356,1350,1356,1347,6
20230714,145200,109951189,1357,1357,1357,1357,0
20230714,145100,109951189,1357,1357,1357,1357,0
20230714,145000,109951189,1357,1357,1357,1357,0
20230714,144900,109951189,1357,1353,1357,1353,3001
20230714,144800,105882955,1355,1354,1355,1354,3000
20230714,144700,101818168,1355,1355,1355,1355,0
20230714,144600,101818168,1355,1356,1356,1355,301
20230714,144500,101410149,1357,1355,1357,1355,343
20230714,144400,100945040,1356,1355,1357,1355,27
20230714,144300,100908452,1357,1356,1357,1355,10
20230714,144200,100894895,1357,1355,1357,1355,674
20230714,144100,99981003,1356,1355,1356,1355,21
20230714,144000,99952547,1355,1355,1355,1355,1748
20230714,143900,97584007,1355,1350,1355,1350,2597
20230714,143800,94075412,1351,1350,1351,1350,514
20230714,143700,93381399,1350,1350,1350,1350,0
20230714,143600,93381399,1350,1350,1350,1350,1500
20230714,143500,91356399,1350,1350,1350,1350,0
20230714,143400,91356399,1350,1350,1350,1350,0
20230714,143300,91356399,1350,1350,1350,1350,3
20230714,143200,91352349,1342,1350,1350,1342,401
20230714,143100,90814199,1351,1343,1351,1343,8603
20230714,143000,79207765,1343,1343,1343,1343,1
20230714,142900,79206422,1341,1336,1341,1336,4397
20230714,142800,73315485,1339,1339,1340,1338,60
20230714,142700,73235191,1338,1338,1339,1338,153
20230714,142600,73030407,1339,1338,1339,1336,17
20230714,142500,73007661,1336,1336,1338,1336,4
20230714,142400,73002315,1338,1338,1338,1336,11
20230714,142300,72987607,1336,1336,1338,1336,613
20230714,142200,72168028,1337,1336,1337,1336,6
20230714,142100,72160011,1337,1337,1337,1337,149
20230714,142000,71960798,1336,1336,1336,1336,0
20230714,141900,71960798,1336,1336,1336,1336,0
20230714,141800,71960798,1336,1337,1337,1329,93
20230714,141700,71836916,1332,1332,1332,1332,1
20230714,141600,71835584,1329,1329,1329,1329,1
20230714,141500,71834255,1338,1338,1338,1338,0
20230714,141400,71834255,1338,1338,1338,1338,0
20230714,141300,71834255,1338,1338,1338,1338,1
20230714,141200,71832917,1329,1329,1338,1329,319
20230714,141100,71407914,1329,1329,1329,1329,1
20230714,141000,71406585,1335,1335,1335,1335,0
20230714,140900,71406585,1335,1335,1335,1335,0
20230714,140800,71406585,1335,1335,1335,1335,0
20230714,140700,71406585,1335,1335,1335,1335,1
20230714,140600,71405250,1335,1333,1335,1333,1538
20230714,140500,69354393,1329,1333,1333,1329,601
20230714,140400,68555660,1329,1329,1329,1329,0
20230714,140300,68555660,1329,1329,1329,1329,0
20230714,140200,68555660,1329,1329,1329,1329,0
20230714,140100,68555660,1329,1329,1329,1329,173
20230714,140000,68325743,1329,1329,1329,1329,1
20230714,135900,68324414,1333,1333,1333,1333,1
20230714,135800,68323081,1332,1332,1332,1332,50
20230714,135700,68256481,1332,1332,1332,1332,0
20230714,135600,68256481,1332,1332,1332,1332,0
20230714,135500,68256481,1332,1332,1332,1332,0
20230714,135400,68256481,1332,1332,1332,1332,639
20230714,135300,67405333,1331,1331,1331,1331,0
20230714,135200,67405333,1331,1331,1331,1331,556
20230714,135100,66665297,1331,1331,1331,1331,0
20230714,135000,66665297,1331,1331,1331,1331,0
20230714,134900,66665297,1331,1331,1331,1331,0
20230714,134800,66665297,1331,1331,1331,1331,2
20230714,134700,66662635,1328,1331,1331,1328,2
20230714,134600,66659976,1328,1328,1328,1328,1
20230714,134500,66658648,1331,1331,1331,1331,0
20230714,134400,66658648,1331,1331,1331,1331,0
20230714,134300,66658648,1331,1331,1331,1331,0
20230714,134200,66658648,1331,1331,1331,1331,0
20230714,134100,66658648,1331,1331,1331,1331,0
20230714,134000,66658648,1331,1331,1331,1331,0
20230714,133900,66658648,1331,1331,1331,1331,0
20230714,133800,66658648,1331,1331,1331,1331,170
20230714,133700,66432378,1331,1331,1331,1331,0
20230714,133600,66432378,1331,1331,1331,1331,0
20230714,133500,66432378,1331,1331,1331,1331,0
20230714,133400,66432378,1331,1331,1331,1331,0
20230714,133300,66432378,1331,1331,1331,1331,0
20230714,133200,66432378,1331,1331,1331,1331,0
20230714,133100,66432378,1331,1331,1331,1331,0
20230714,133000,66432378,1331,1331,1331,1331,0
20230714,132900,66432378,1331,1331,1331,1331,0
20230714,132800,66432378,1331,1331,1331,1331,0
20230714,132700,66432378,1331,1331,1331,1331,0
20230714,132600,66432378,1331,1331,1331,1331,0
20230714,132500,66432378,1331,1331,1331,1331,1
20230714,132400,66431047,1327,1327,1327,1327,0
20230714,132300,66431047,1327,1327,1327,1327,232
20230714,132200,66123183,1331,1331,1331,1331,0
20230714,132100,66123183,1331,1331,1331,1331,0
20230714,132000,66123183,1331,1331,1331,1331,0
20230714,131900,66123183,1331,1331,1331,1331,0
20230714,131800,66123183,1331,1331,1331,1331,0
20230714,131700,66123183,1331,1331,1331,1331,1
20230714,131600,66121852,1331,1331,1331,1331,0
20230714,131500,66121852,1331,1331,1331,1331,0
20230714,131400,66121852,1331,1331,1331,1331,0
20230714,131300,66121852,1331,1331,1331,1331,1
20230714,131200,66120521,1327,1327,1327,1327,1
20230714,131100,66119194,1327,1327,1327,1327,0
20230714,131000,66119194,1327,1327,1327,1327,0
20230714,130900,66119194,1327,1328,1328,1327,320
20230714,130800,65694553,1327,1327,1327,1327,0
20230714,130700,65694553,1327,1327,1327,1327,0
20230714,130600,65694553,1327,1327,1327,1327,277
20230714,130500,65326974,1331,1331,1331,1331,0
20230714,130400,65326974,1331,1331,1331,1331,0
20230714,130300,65326974,1331,1331,1331,1331,0
20230714,130200,65326974,1331,1331,1331,1331,0
20230714,130100,65326974,1331,1331,1331,1331,0
20230714,130000,65326974,1331,1331,1331,1331,0
20230714,125900,65326974,1331,1331,1331,1331,0
20230714,125800,65326974,1331,1331,1331,1331,0
20230714,125700,65326974,1331,1331,1331,1331,0
20230714,125600,65326974,1331,1331,1331,1331,0
20230714,125500,65326974,1331,1331,1331,1331,0
20230714,125400,65326974,1331,1331,1331,1331,0
20230714,125300,65326974,1331,1331,1331,1331,0
20230714,125200,65326974,1331,1331,1331,1331,0
20230714,125100,65326974,1331,1331,1331,1331,0
20230714,125000,65326974,1331,1331,1331,1331,74
20230714,124900,65228480,1332,1332,1332,1332,0
20230714,124800,65228480,1332,1332,1332,1332,0
20230714,124700,65228480,1332,1332,1332,1332,0
20230714,124600,65228480,1332,1332,1332,1332,0
20230714,124500,65228480,1332,1328,1332,1328,2
20230714,124400,65225820,1327,1327,1327,1327,1392
20230714,124300,63378636,1327,1327,1327,1327,706
20230714,124200,62441774,1327,1327,1327,1327,0
20230714,124100,62441774,1327,1327,1327,1327,0
20230714,124000,62441774,1327,1327,1327,1327,0
20230714,123900,62441774,1327,1327,1327,1327,0
20230714,123800,62441774,1327,1327,1327,1327,13
20230714,123700,62424523,1327,1327,1327,1327,0
20230714,123600,62424523,1327,1327,1327,1327,0
20230714,123500,62424523,1327,1327,1327,1327,0
20230714,123400,62424523,1327,1327,1327,1327,0
20230714,123300,62424523,1327,1327,1327,1327,0
20230714,123200,62424523,1327,1327,1327,1327,0
20230714,123100,62424523,1327,1327,1327,1327,0
20230714,123000,62424523,1327,1327,1327,1327,0
20230714,122900,62424523,1327,1327,1327,1327,0
20230714,122800,62424523,1327,1327,1327,1327,0
20230714,122700,62424523,1327,1327,1327,1327,0
20230714,122600,62424523,1327,1328,1328,1327,102
20230714,122500,62289150,1331,1331,1331,1331,0
20230714,122400,62289150,1331,1331,1331,1331,0
20230714,122300,62289150,1331,1331,1331,1331,0
20230714,122200,62289150,1331,1331,1331,1331,0
20230714,122100,62289150,1331,1331,1331,1331,0
20230714,122000,62289150,1331,1331,1331,1331,0
20230714,121900,62289150,1331,1331,1331,1331,0
20230714,121800,62289150,1331,1331,1331,1331,0
20230714,121700,62289150,1331,1328,1331,1327,5311
20230714,121600,55240198,1331,1331,1331,1331,0
20230714,121500,55240198,1331,1331,1331,1331,0
20230714,121400,55240198,1331,1331,1331,1331,0
20230714,121300,55240198,1331,1331,1331,1331,500
20230714,121200,54574698,1331,1331,1331,1331,0
20230714,121100,54574698,1331,1331,1331,1331,0
20230714,121000,54574698,1331,1331,1331,1331,0
20230714,120900,54574698,1331,1331,1331,1331,0
20230714,120800,54574698,1331,1331,1331,1331,0
20230714,120700,54574698,1331,1331,1331,1331,1
20230714,120600,54573367,1331,1331,1331,1331,0
20230714,120500,54573367,1331,1331,1331,1331,0
20230714,120400,54573367,1331,1331,1331,1331,0
20230714,120300,54573367,1331,1331,1331,1331,0
20230714,120200,54573367,1331,1331,1331,1331,0
20230714,120100,54573367,1331,1331,1331,1331,1
20230714,120000,54572036,1328,1328,1328,1328,0
20230714,115900,54572036,1328,1328,1328,1328,1
20230714,115800,54570708,1330,1330,1330,1330,126
20230714,115700,54403128,1333,1331,1333,1331,412
20230714,115600,53854754,1333,1333,1333,1333,0
20230714,115500,53854754,1333,1333,1333,1333,0
20230714,115400,53854754,1333,1331,1333,1331,2
20230714,115300,53852090,1333,1333,1333,1333,0
20230714,115200,53852090,1333,1333,1333,1333,0
20230714,115100,53852090,1333,1333,1333,1333,0
20230714,115000,53852090,1333,1333,1333,1333,0
20230714,114900,53852090,1333,1333,1333,1333,0
20230714,114800,53852090,1333,1333,1333,1333,0
20230714,114700,53852090,1333,1333,1333,1333,0
20230714,114600,53852090,1333,1333,1333,1333,0
20230714,114500,53852090,1333,1333,1333,1333,0
20230714,114400,53852090,1333,1333,1333,1333,0
20230714,114300,53852090,1333,1328,1333,1327,251
20230714,114200,53518877,1328,1328,1328,1328,250
20230714,114100,53186877,1333,1333,1333,1333,0
20230714,114000,53186877,1333,1333,1333,1333,0
20230714,113900,53186877,1333,1333,1333,1333,0
20230714,113800,53186877,1333,1333,1333,1333,0
20230714,113700,53186877,1333,1333,1333,1333,0
20230714,113600,53186877,1333,1333,1333,1333,0
20230714,113500,53186877,1333,1333,1333,1333,0
20230714,113400,53186877,1333,1333,1333,1333,0
20230714,113300,53186877,1333,1333,1333,1333,0
20230714,113200,53186877,1333,1333,1333,1333,0
20230714,113100,53186877,1333,1333,1333,1333,0
20230714,113000,53186877,1333,1333,1333,1333,0
20230714,112900,53186877,1333,1333,1333,1333,0
20230714,112800,53186877,1333,1333,1333,1333,1
20230714,112700,53185544,1333,1333,1333,1333,0
20230714,112600,53185544,1333,1333,1333,1333,0
20230714,112500,53185544,1333,1328,1333,1328,67
20230714,112400,53096563,1333,1333,1333,1333,0
20230714,112300,53096563,1333,1328,1333,1325,5948
20230714,112200,45208362,1334,1334,1334,1334,0
20230714,112100,45208362,1334,1334,1334,1334,0
20230714,112000,45208362,1334,1334,1334,1334,0
20230714,111900,45208362,1334,1334,1334,1334,1
20230714,111800,45207028,1327,1328,1328,1327,200
20230714,111700,44941547,1327,1330,1330,1327,7000
20230714,111600,35648118,1330,1338,1338,1330,5500
20230714,111500,28326573,1338,1340,1340,1338,12
20230714,111400,28310515,1340,1340,1340,1340,0
20230714,111300,28310515,1340,1340,1340,1340,0
20230714,111200,28310515,1340,1340,1340,1340,0
20230714,111100,28310515,1340,1340,1340,1340,0
20230714,111000,28310515,1340,1340,1340,1340,0
20230714,110900,28310515,1340,1340,1340,1340,0
20230714,110800,28310515,1340,1338,1340,1338,161
20230714,110700,28094954,1339,1339,1339,1339,1200
20230714,110600,26488154,1339,1339,1339,1339,0
20230714,110500,26488154,1339,1339,1339,1339,1
20230714,110400,26486815,1338,1338,1338,1338,0
20230714,110300,26486815,1338,1338,1338,1338,382
20230714,110200,25975699,1339,1339,1339,1339,0
20230714,110100,25975699,1339,1338,1339,1338,1550
20230714,110000,23901752,1338,1338,1338,1338,0
20230714,105900,23901752,1338,1338,1338,1338,0
20230714,105800,23901752,1338,1338,1338,1338,0
20230714,105700,23901752,1338,1338,1338,1338,0
20230714,105600,23901752,1338,1338,1338,1338,0
20230714,105500,23901752,1338,1338,1338,1338,0
20230714,105400,23901752,1338,1338,1338,1338,0
20230714,105300,23901752,1338,1338,1338,1338,0
20230714,105200,23901752,1338,1338,1338,1338,0
20230714,105100,23901752,1338,1338,1338,1338,0
20230714,105000,23901752,1338,1338,1338,1338,0
20230714,104900,23901752,1338,1338,1338,1338,0
20230714,104800,23901752,1338,1338,1338,1338,0
20230714,104700,23901752,1338,1338,1338,1338,0
20230714,104600,23901752,1338,1338,1338,1338,0
20230714,104500,23901752,1338,1338,1338,1338,0
20230714,104400,23901752,1338,1338,1338,1338,0
20230714,104300,23901752,1338,1338,1338,1338,0
20230714,104200,23901752,1338,1338,1338,1338,0
20230714,104100,23901752,1338,1338,1338,1338,250
20230714,104000,23567252,1338,1338,1338,1338,0
20230714,103900,23567252,1338,1338,1338,1338,3
20230714,103800,23563238,1338,1338,1338,1338,0
20230714,103700,23563238,1338,1338,1338,1338,0
20230714,103600,23563238,1338,1338,1338,1338,1
20230714,103500,23561900,1333,1333,1333,1333,686
20230714,103400,22647462,1333,1333,1333,1333,0
20230714,103300,22647462,1333,1333,1333,1333,0
20230714,103200,22647462,1333,1333,1333,1333,0
20230714,103100,22647462,1333,1333,1333,1333,0
20230714,103000,22647462,1333,1333,1333,1333,0
20230714,102900,22647462,1333,1328,1333,1327,1001
20230714,102800,21319035,1328,1328,1333,1328,2231
20230714,102700,18356262,1333,1333,1333,1333,0
20230714,102600,18356262,1333,1329,1333,1329,2
20230714,102500,18353600,1329,1328,1329,1328,61
20230714,102400,18272591,1328,1329,1329,1328,2254
20230714,102300,15279209,1328,1328,1328,1328,0
20230714,102200,15279209,1328,1328,1328,1328,4
20230714,102100,15273897,1331,1331,1331,1331,0
20230714,102000,15273897,1331,1331,1331,1331,0
20230714,101900,15273897,1331,1331,1331,1331,1
20230714,101800,15272566,1328,1328,1328,1328,3
20230714,101700,15268582,1329,1329,1329,1329,2
20230714,101600,15265924,1328,1328,1328,1328,1320
20230714,101500,13512964,1339,1339,1339,1339,0
20230714,101400,13512964,1339,1339,1339,1339,0
20230714,101300,13512964,1339,1339,1339,1339,0
20230714,101200,13512964,1339,1339,1339,1339,0
20230714,101100,13512964,1339,1339,1339,1339,0
20230714,101000,13512964,1339,1339,1339,1339,0
20230714,100900,13512964,1339,1339,1339,1339,1
20230714,100800,13511625,1330,1330,1330,1330,0
20230714,100700,13511625,1330,1330,1330,1330,26
20230714,100600,13477045,1329,1330,1330,1329,62
20230714,100500,13394646,1339,1339,1339,1339,0
20230714,100400,13394646,1339,1339,1339,1339,0
20230714,100300,13394646,1339,1339,1339,1339,4
20230714,100200,13389290,1339,1339,1339,1339,0
20230714,100100,13389290,1339,1339,1339,1339,1
20230714,100000,13387951,1328,1328,1328,1328,0
20230714,095900,13387951,1328,1328,1328,1328,2
20230714,095800,13385295,1339,1339,1339,1339,0
20230714,095700,13385295,1339,1339,1339,1339,1
20230714,095600,13383956,1328,1328,1328,1328,0
20230714,095500,13383956,1328,1328,1328,1328,900
20230714,095400,12188756,1339,1339,1339,1339,0
20230714,095300,12188756,1339,1339,1339,1339,0
20230714,095200,12188756,1339,1339,1339,1339,0
20230714,095100,12188756,1339,1339,1339,1339,0
20230714,095000,12188756,1339,1339,1339,1339,0
20230714,094900,12188756,1339,1339,1339,1339,0
20230714,094800,12188756,1339,1339,1339,1339,0
20230714,094700,12188756,1339,1339,1339,1339,0
20230714,094600,12188756,1339,1339,1339,1339,0
20230714,094500,12188756,1339,1339,1339,1339,0
20230714,094400,12188756,1339,1339,1339,1339,0
20230714,094300,12188756,1339,1339,1339,1339,0
20230714,094200,12188756,1339,1339,1339,1339,0
20230714,094100,12188756,1339,1339,1339,1339,0
20230714,094000,12188756,1339,1339,1339,1339,0
20230714,093900,12188756,1339,1327,1339,1326,1169
20230714,093800,10638049,1339,1339,1339,1339,1
20230714,093700,10636710,1327,1327,1327,1327,0
20230714,093600,10636710,1327,1327,1327,1327,15
20230714,093500,10616805,1339,1339,1339,1339,1
20230714,093400,10615466,1339,1327,1339,1327,1002
20230714,093300,9285788,1339,1339,1339,1339,1
20230714,093200,9284449,1327,1327,1327,1327,0
20230714,093100,9284449,1327,1327,1327,1327,0
20230714,093000,9284449,1327,1327,1339,1327,1279
20230714,092900,7587204,1326,1326,1326,1326,72
20230714,092800,7491732,1327,1327,1327,1327,0
20230714,092700,7491732,1327,1327,1327,1327,4
20230714,092600,7486424,1327,1327,1327,1327,1
20230714,092500,7485097,1326,1326,1326,1326,360
20230714,092400,7007737,1326,1326,1326,1326,0
20230714,092300,7007737,1326,1326,1326,1326,0
20230714,092200,7007737,1326,1326,1326,1326,0
20230714,092100,7007737,1326,1327,1327,1326,786
20230714,092000,5964736,1337,1328,1337,1328,7
20230714,091900,5955431,1328,1328,1328,1328,2
20230714,091800,5952775,1327,1327,1327,1327,0
20230714,091700,5952775,1327,1327,1327,1327,0
20230714,091600,5952775,1327,1327,1327,1327,0
20230714,091500,5952775,1327,1328,1328,1327,792
20230714,091400,4901790,1328,1328,1328,1328,0
20230714,091300,4901790,1328,1339,1339,1328,401
20230714,091200,4369251,1328,1328,1328,1328,807
20230714,091100,3297555,1328,1330,1330,1328,1168
20230714,091000,1744881,1330,1331,1331,1330,229
20230714,090900,1440143,1330,1330,1330,1330,551
20230714,090800,707313,1339,1339,1339,1339,0
20230714,090700,707313,1339,1339,1339,1339,0
20230714,090600,707313,1339,1339,1339,1339,0
20230714,090500,707313,1339,1339,1339,1339,0
20230714,090400,707313,1339,1330,1339,1330,273
20230714,090300,344214,1339,1339,1339,1339,0
20230714,090200,344214,1339,1334,1339,1334,131
20230714,090100,169455,1339,1340,1340,1339,7
20230714,090000,160080,1334,1334,1334,1334,120