stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183300,154514248,1379,1379,1379,1379,6339
20230717,183200,154514248,1379,1379,1379,1379,0
20230717,183100,154514248,1379,1379,1379,1379,0
20230717,183000,154514248,1379,1379,1379,1379,0
20230717,182900,154514248,1379,1379,1379,1379,0
20230717,182800,154514248,1379,1379,1379,1379,0
20230717,182700,154514248,1379,1379,1379,1379,0
20230717,182600,154514248,1379,1379,1379,1379,0
20230717,182500,154514248,1379,1379,1379,1379,0
20230717,182400,154514248,1379,1379,1379,1379,0
20230717,182300,154514248,1379,1379,1379,1379,0
20230717,182200,154514248,1379,1379,1379,1379,0
20230717,182100,154514248,1379,1379,1379,1379,0
20230717,182000,154514248,1379,1379,1379,1379,0
20230717,181900,154514248,1379,1379,1379,1379,0
20230717,181800,154514248,1379,1379,1379,1379,0
20230717,181700,154514248,1379,1379,1379,1379,0
20230717,181600,154514248,1379,1379,1379,1379,0
20230717,181500,154514248,1379,1379,1379,1379,0
20230717,181400,154514248,1379,1379,1379,1379,0
20230717,181300,154514248,1379,1379,1379,1379,0
20230717,181200,154514248,1379,1379,1379,1379,0
20230717,181100,154514248,1379,1379,1379,1379,0
20230717,181000,154514248,1379,1379,1379,1379,0
20230717,180900,154514248,1379,1379,1379,1379,0
20230717,180800,154514248,1379,1379,1379,1379,0
20230717,180700,154514248,1379,1379,1379,1379,0
20230717,180600,154514248,1379,1379,1379,1379,0
20230717,180500,154514248,1379,1379,1379,1379,0
20230717,180400,154514248,1379,1379,1379,1379,0
20230717,180300,154514248,1379,1379,1379,1379,6339
20230717,180200,154514248,1379,1379,1379,1379,0
20230717,180100,154514248,1379,1379,1379,1379,0
20230717,180000,154514248,1379,1379,1379,1379,0
20230717,175900,154514248,1379,1379,1379,1379,0
20230717,175800,154514248,1379,1379,1379,1379,0
20230717,175700,154514248,1379,1379,1379,1379,0
20230717,175600,154514248,1379,1379,1379,1379,0
20230717,175500,154514248,1379,1379,1379,1379,0
20230717,175400,154514248,1379,1379,1379,1379,0
20230717,175300,154514248,1379,1379,1379,1379,0
20230717,175200,154514248,1379,1379,1379,1379,0
20230717,175100,154514248,1379,1379,1379,1379,0
20230717,175000,154514248,1379,1379,1379,1379,0
20230717,174900,154514248,1379,1379,1379,1379,0
20230717,174800,154514248,1379,1379,1379,1379,0
20230717,174700,154514248,1379,1379,1379,1379,0
20230717,174600,154514248,1379,1379,1379,1379,0
20230717,174500,154514248,1379,1379,1379,1379,0
20230717,174400,154514248,1379,1379,1379,1379,0
20230717,174300,154514248,1379,1379,1379,1379,0
20230717,174200,154514248,1379,1379,1379,1379,0
20230717,174100,154514248,1379,1379,1379,1379,0
20230717,174000,154514248,1379,1379,1379,1379,0
20230717,173900,154514248,1379,1379,1379,1379,0
20230717,173800,154514248,1379,1379,1379,1379,0
20230717,173700,154514248,1379,1379,1379,1379,0
20230717,173600,154514248,1379,1379,1379,1379,0
20230717,173500,154514248,1379,1379,1379,1379,0
20230717,173400,154514248,1379,1379,1379,1379,0
20230717,173300,154514248,1379,1379,1379,1379,6339
20230717,173200,154514248,1379,1379,1379,1379,0
20230717,173100,154514248,1379,1379,1379,1379,0
20230717,173000,154514248,1379,1379,1379,1379,0
20230717,172900,154514248,1379,1379,1379,1379,0
20230717,172800,154514248,1379,1379,1379,1379,0
20230717,172700,154514248,1379,1379,1379,1379,0
20230717,172600,154514248,1379,1379,1379,1379,0
20230717,172500,154514248,1379,1379,1379,1379,0
20230717,172400,154514248,1379,1379,1379,1379,0
20230717,172300,154514248,1379,1379,1379,1379,0
20230717,172200,154514248,1379,1379,1379,1379,0
20230717,172100,154514248,1379,1379,1379,1379,0
20230717,172000,154514248,1379,1379,1379,1379,0
20230717,171900,154514248,1379,1379,1379,1379,0
20230717,171800,154514248,1379,1379,1379,1379,0
20230717,171700,154514248,1379,1379,1379,1379,0
20230717,171600,154514248,1379,1379,1379,1379,0
20230717,171500,154514248,1379,1379,1379,1379,0
20230717,171400,154514248,1379,1379,1379,1379,0
20230717,171300,154514248,1379,1379,1379,1379,0
20230717,171200,154514248,1379,1379,1379,1379,0
20230717,171100,154514248,1379,1379,1379,1379,0
20230717,171000,154514248,1379,1379,1379,1379,0
20230717,170900,154514248,1379,1379,1379,1379,0
20230717,170800,154514248,1379,1379,1379,1379,0
20230717,170700,154514248,1379,1379,1379,1379,0
20230717,170600,154514248,1379,1379,1379,1379,0
20230717,170500,154514248,1379,1379,1379,1379,0
20230717,170400,154514248,1379,1379,1379,1379,0
20230717,170300,154514248,1379,1379,1379,1379,6339
20230717,170200,154514248,1379,1379,1379,1379,0
20230717,170100,154514248,1379,1379,1379,1379,0
20230717,170000,154514248,1379,1379,1379,1379,0
20230717,165900,154514248,1379,1379,1379,1379,0
20230717,165800,154514248,1379,1379,1379,1379,0
20230717,165700,154514248,1379,1379,1379,1379,0
20230717,165600,154514248,1379,1379,1379,1379,0
20230717,165500,154514248,1379,1379,1379,1379,0
20230717,165400,154514248,1379,1379,1379,1379,0
20230717,165300,154514248,1379,1379,1379,1379,0
20230717,165200,154514248,1379,1379,1379,1379,0
20230717,165100,154514248,1379,1379,1379,1379,0
20230717,165000,154514248,1379,1379,1379,1379,0
20230717,164900,154514248,1379,1379,1379,1379,0
20230717,164800,154514248,1379,1379,1379,1379,0
20230717,164700,154514248,1379,1379,1379,1379,0
20230717,164600,154514248,1379,1379,1379,1379,0
20230717,164500,154514248,1379,1379,1379,1379,0
20230717,164400,154514248,1379,1379,1379,1379,0
20230717,164300,154514248,1379,1379,1379,1379,0
20230717,164200,154514248,1379,1379,1379,1379,0
20230717,164100,154514248,1379,1379,1379,1379,0
20230717,164000,154514248,1379,1379,1379,1379,0
20230717,163900,154514248,1379,1379,1379,1379,0
20230717,163800,154514248,1379,1379,1379,1379,0
20230717,163700,154514248,1379,1379,1379,1379,0
20230717,163600,154514248,1379,1379,1379,1379,0
20230717,163500,154514248,1379,1379,1379,1379,0
20230717,163400,154514248,1379,1379,1379,1379,0
20230717,163300,154514248,1379,1379,1379,1379,6339
20230717,163200,154514248,1379,1379,1379,1379,0
20230717,163100,154514248,1379,1379,1379,1379,0
20230717,163000,154514248,1379,1379,1379,1379,0
20230717,162900,154514248,1379,1379,1379,1379,0
20230717,162800,154514248,1379,1379,1379,1379,0
20230717,162700,154514248,1379,1379,1379,1379,0
20230717,162600,154514248,1379,1379,1379,1379,0
20230717,162500,154514248,1379,1379,1379,1379,0
20230717,162400,154514248,1379,1379,1379,1379,0
20230717,162300,154514248,1379,1379,1379,1379,0
20230717,162200,154514248,1379,1379,1379,1379,0
20230717,162100,154514248,1379,1379,1379,1379,0
20230717,162000,154514248,1379,1379,1379,1379,0
20230717,161900,154514248,1379,1379,1379,1379,0
20230717,161800,154514248,1379,1379,1379,1379,0
20230717,161700,154514248,1379,1379,1379,1379,0
20230717,161600,154514248,1379,1379,1379,1379,0
20230717,161500,154514248,1379,1379,1379,1379,0
20230717,161400,154514248,1379,1379,1379,1379,0
20230717,161300,154514248,1379,1379,1379,1379,0
20230717,161200,154514248,1379,1379,1379,1379,0
20230717,161100,154514248,1379,1379,1379,1379,0
20230717,161000,154514248,1379,1379,1379,1379,0
20230717,160900,154514248,1379,1379,1379,1379,0
20230717,160800,154514248,1379,1379,1379,1379,0
20230717,160700,154514248,1379,1379,1379,1379,0
20230717,160600,154514248,1379,1379,1379,1379,0
20230717,160500,154514248,1379,1379,1379,1379,0
20230717,160400,154514248,1379,1379,1379,1379,0
20230717,160300,154514248,1379,1379,1379,1379,6339
20230717,160200,154514248,1379,1379,1379,1379,0
20230717,160100,154514248,1379,1379,1379,1379,0
20230717,160000,154514248,1379,1379,1379,1379,0
20230717,155900,154514248,1379,1379,1379,1379,0
20230717,155800,154514248,1379,1379,1379,1379,0
20230717,155700,154514248,1379,1379,1379,1379,0
20230717,155600,154514248,1379,1379,1379,1379,0
20230717,155500,154514248,1379,1379,1379,1379,0
20230717,155400,154514248,1379,1379,1379,1379,0
20230717,155300,154514248,1379,1379,1379,1379,0
20230717,155200,154514248,1379,1379,1379,1379,0
20230717,155100,154514248,1379,1379,1379,1379,0
20230717,155000,154514248,1379,1379,1379,1379,0
20230717,154900,154514248,1379,1379,1379,1379,0
20230717,154800,154514248,1379,1379,1379,1379,0
20230717,154700,154514248,1379,1379,1379,1379,0
20230717,154600,154514248,1379,1379,1379,1379,0
20230717,154500,154514248,1379,1379,1379,1379,0
20230717,154400,154514248,1379,1379,1379,1379,0
20230717,154300,154514248,1379,1379,1379,1379,0
20230717,154200,154514248,1379,1379,1379,1379,0
20230717,154100,154514248,1379,1379,1379,1379,0
20230717,154000,154514248,1379,1379,1379,1379,0
20230717,153900,154514248,1379,1379,1379,1379,0
20230717,153800,154514248,1379,1379,1379,1379,0
20230717,153700,154514248,1379,1379,1379,1379,0
20230717,153600,154514248,1379,1379,1379,1379,0
20230717,153500,154514248,1379,1379,1379,1379,0
20230717,153400,154514248,1379,1379,1379,1379,0
20230717,153300,154514248,1379,1379,1379,1379,6339
20230717,153200,154514248,1379,1379,1379,1379,0
20230717,153100,154514248,1379,1379,1379,1379,0
20230717,153000,154514248,1379,1379,1379,1379,6339
20230717,152900,145772767,1388,1388,1388,1388,0
20230717,152800,145772767,1388,1388,1388,1388,0
20230717,152700,145772767,1388,1388,1388,1388,0
20230717,152600,145772767,1388,1388,1388,1388,0
20230717,152500,145772767,1388,1388,1388,1388,0
20230717,152400,145772767,1388,1388,1388,1388,0
20230717,152300,145772767,1388,1388,1388,1388,0
20230717,152200,145772767,1388,1388,1388,1388,0
20230717,152100,145772767,1388,1388,1388,1388,0
20230717,152000,145772767,1388,1388,1388,1388,0
20230717,151900,145772767,1388,1386,1388,1386,38
20230717,151800,145720097,1386,1387,1387,1386,672
20230717,151700,144788691,1387,1386,1387,1386,2927
20230717,151600,140731476,1377,1377,1377,1377,500
20230717,151500,140042976,1377,1377,1377,1377,450
20230717,151400,139423326,1386,1386,1386,1386,0
20230717,151300,139423326,1386,1386,1386,1386,0
20230717,151200,139423326,1386,1386,1386,1386,0
20230717,151100,139423326,1386,1386,1386,1386,0
20230717,151000,139423326,1386,1386,1386,1386,1
20230717,150900,139421940,1372,1372,1372,1372,0
20230717,150800,139421940,1372,1379,1379,1372,1300
20230717,150700,137637379,1379,1379,1379,1379,0
20230717,150600,137637379,1379,1379,1379,1379,12
20230717,150500,137620831,1386,1386,1386,1386,0
20230717,150400,137620831,1386,1386,1386,1386,0
20230717,150300,137620831,1386,1386,1386,1386,1
20230717,150200,137619445,1374,1380,1387,1374,2693
20230717,150100,133901652,1387,1389,1389,1387,5415
20230717,150000,126387291,1389,1389,1389,1389,366
20230717,145900,125878917,1389,1389,1389,1389,20
20230717,145800,125851137,1389,1389,1389,1389,0
20230717,145700,125851137,1389,1388,1389,1388,310
20230717,145600,125420856,1388,1387,1388,1387,252
20230717,145500,125071331,1386,1385,1386,1385,1001
20230717,145400,123684142,1385,1385,1385,1385,0
20230717,145300,123684142,1385,1385,1385,1385,2
20230717,145200,123681372,1385,1385,1385,1385,1
20230717,145100,123679987,1384,1384,1384,1384,0
20230717,145000,123679987,1384,1384,1384,1384,0
20230717,144900,123679987,1384,1383,1384,1383,807
20230717,144800,122563104,1384,1384,1384,1384,0
20230717,144700,122563104,1384,1384,1384,1384,0
20230717,144600,122563104,1384,1384,1384,1384,0
20230717,144500,122563104,1384,1379,1384,1379,12
20230717,144400,122546551,1384,1384,1384,1384,96
20230717,144300,122413687,1384,1385,1385,1384,840
20230717,144200,121251119,1385,1385,1385,1385,0
20230717,144100,121251119,1385,1385,1385,1385,12
20230717,144000,121234499,1386,1386,1386,1386,1
20230717,143900,121233113,1385,1385,1385,1385,89
20230717,143800,121109848,1384,1385,1385,1384,357
20230717,143700,120615743,1385,1385,1386,1385,122
20230717,143600,120446772,1385,1382,1385,1382,2194
20230717,143500,117412247,1382,1382,1382,1382,0
20230717,143400,117412247,1382,1382,1382,1382,130
20230717,143300,117232587,1380,1377,1380,1377,1876
20230717,143200,114643785,1379,1379,1379,1379,17
20230717,143100,114620342,1379,1379,1379,1379,540
20230717,143000,113875682,1377,1377,1377,1377,0
20230717,142900,113875682,1377,1377,1377,1377,0
20230717,142800,113875682,1377,1377,1377,1377,600
20230717,142700,113049482,1377,1377,1377,1377,0
20230717,142600,113049482,1377,1377,1377,1377,328
20230717,142500,112597826,1372,1373,1373,1372,322
20230717,142400,112155825,1377,1377,1377,1377,0
20230717,142300,112155825,1377,1377,1377,1377,0
20230717,142200,112155825,1377,1375,1377,1375,375
20230717,142100,111639774,1376,1376,1376,1376,0
20230717,142000,111639774,1376,1373,1376,1373,801
20230717,141900,110539998,1376,1376,1376,1376,0
20230717,141800,110539998,1376,1373,1376,1373,2
20230717,141700,110537249,1373,1373,1373,1373,50
20230717,141600,110468599,1377,1377,1377,1377,0
20230717,141500,110468599,1377,1377,1377,1377,0
20230717,141400,110468599,1377,1377,1377,1377,60
20230717,141300,110385979,1377,1377,1377,1377,0
20230717,141200,110385979,1377,1377,1377,1377,1
20230717,141100,110384602,1376,1376,1376,1376,0
20230717,141000,110384602,1376,1376,1376,1372,2002
20230717,140900,107637850,1372,1372,1372,1370,1676
20230717,140800,105340730,1377,1377,1377,1377,0
20230717,140700,105340730,1377,1377,1377,1377,0
20230717,140600,105340730,1377,1377,1377,1377,0
20230717,140500,105340730,1377,1377,1377,1377,6
20230717,140400,105332468,1377,1377,1377,1377,0
20230717,140300,105332468,1377,1377,1377,1377,1
20230717,140200,105331091,1378,1378,1378,1378,124
20230717,140100,105160219,1379,1379,1379,1379,0
20230717,140000,105160219,1379,1379,1379,1379,0
20230717,135900,105160219,1379,1379,1379,1379,0
20230717,135800,105160219,1379,1379,1379,1379,0
20230717,135700,105160219,1379,1379,1379,1379,0
20230717,135600,105160219,1379,1372,1379,1372,4
20230717,135500,105154717,1371,1371,1371,1371,1
20230717,135400,105153346,1379,1379,1379,1379,0
20230717,135300,105153346,1379,1379,1379,1379,1
20230717,135200,105151967,1375,1375,1375,1375,566
20230717,135100,104373717,1379,1379,1379,1379,0
20230717,135000,104373717,1379,1379,1379,1379,0
20230717,134900,104373717,1379,1379,1379,1379,0
20230717,134800,104373717,1379,1379,1379,1379,27
20230717,134700,104336484,1380,1380,1380,1380,1
20230717,134600,104335104,1375,1376,1380,1375,1401
20230717,134500,102408707,1382,1382,1382,1382,0
20230717,134400,102408707,1382,1376,1382,1376,47
20230717,134300,102343759,1383,1382,1383,1376,2190
20230717,134200,99315704,1381,1371,1381,1370,7709
20230717,134100,88703265,1371,1370,1371,1370,5641
20230717,134000,80974983,1370,1370,1370,1370,2
20230717,133900,80972243,1370,1369,1371,1367,9504
20230717,133800,67954938,1369,1369,1369,1369,10
20230717,133700,67941248,1369,1369,1369,1369,0
20230717,133600,67941248,1369,1369,1369,1369,0
20230717,133500,67941248,1369,1367,1370,1367,3346
20230717,133400,63360388,1368,1364,1368,1364,4534
20230717,133300,57168646,1365,1363,1365,1363,317
20230717,133200,56736573,1363,1363,1363,1363,0
20230717,133100,56736573,1363,1363,1363,1363,0
20230717,133000,56736573,1363,1363,1363,1363,0
20230717,132900,56736573,1363,1363,1363,1363,0
20230717,132800,56736573,1363,1363,1363,1363,0
20230717,132700,56736573,1363,1363,1363,1363,0
20230717,132600,56736573,1363,1363,1363,1363,1
20230717,132500,56735210,1362,1362,1362,1362,0
20230717,132400,56735210,1362,1362,1362,1362,50
20230717,132300,56667110,1362,1363,1363,1362,63
20230717,132200,56581301,1363,1363,1363,1363,1
20230717,132100,56579938,1363,1363,1363,1363,0
20230717,132000,56579938,1363,1363,1363,1363,0
20230717,131900,56579938,1363,1363,1363,1363,0
20230717,131800,56579938,1363,1363,1363,1363,11
20230717,131700,56564945,1364,1364,1364,1364,0
20230717,131600,56564945,1364,1364,1364,1364,0
20230717,131500,56564945,1364,1364,1364,1364,0
20230717,131400,56564945,1364,1364,1364,1364,0
20230717,131300,56564945,1364,1364,1364,1364,0
20230717,131200,56564945,1364,1364,1364,1364,0
20230717,131100,56564945,1364,1364,1364,1364,0
20230717,131000,56564945,1364,1364,1364,1364,0
20230717,130900,56564945,1364,1364,1364,1364,0
20230717,130800,56564945,1364,1362,1364,1362,2068
20230717,130700,53745889,1362,1362,1362,1362,0
20230717,130600,53745889,1362,1362,1362,1362,0
20230717,130500,53745889,1362,1362,1362,1362,0
20230717,130400,53745889,1362,1362,1362,1362,3
20230717,130300,53741803,1362,1362,1362,1362,353
20230717,130200,53261017,1363,1363,1363,1363,0
20230717,130100,53261017,1363,1363,1363,1363,143
20230717,130000,53066108,1364,1363,1364,1363,1357
20230717,125900,51216516,1363,1363,1363,1363,0
20230717,125800,51216516,1363,1363,1363,1363,0
20230717,125700,51216516,1363,1363,1363,1363,0
20230717,125600,51216516,1363,1363,1363,1363,0
20230717,125500,51216516,1363,1363,1363,1363,0
20230717,125400,51216516,1363,1363,1363,1363,0
20230717,125300,51216516,1363,1363,1363,1363,1
20230717,125200,51215153,1362,1362,1362,1362,286
20230717,125100,50825621,1362,1362,1362,1362,0
20230717,125000,50825621,1362,1362,1362,1362,102
20230717,124900,50686697,1362,1362,1362,1362,0
20230717,124800,50686697,1362,1362,1362,1362,0
20230717,124700,50686697,1362,1362,1362,1362,0
20230717,124600,50686697,1362,1362,1362,1362,0
20230717,124500,50686697,1362,1362,1362,1362,0
20230717,124400,50686697,1362,1362,1362,1362,0
20230717,124300,50686697,1362,1362,1362,1362,0
20230717,124200,50686697,1362,1360,1362,1360,93
20230717,124100,50560055,1360,1360,1360,1360,297
20230717,124000,50156135,1360,1360,1360,1360,0
20230717,123900,50156135,1360,1360,1360,1360,0
20230717,123800,50156135,1360,1360,1360,1360,10
20230717,123700,50142535,1360,1360,1360,1360,1
20230717,123600,50141175,1356,1356,1356,1356,1
20230717,123500,50139819,1356,1356,1356,1356,2
20230717,123400,50137107,1356,1356,1356,1356,187
20230717,123300,49883535,1362,1362,1362,1362,0
20230717,123200,49883535,1362,1362,1362,1362,0
20230717,123100,49883535,1362,1362,1362,1362,0
20230717,123000,49883535,1362,1362,1362,1362,0
20230717,122900,49883535,1362,1362,1362,1362,0
20230717,122800,49883535,1362,1362,1362,1362,0
20230717,122700,49883535,1362,1362,1362,1362,0
20230717,122600,49883535,1362,1362,1362,1362,0
20230717,122500,49883535,1362,1362,1362,1362,0
20230717,122400,49883535,1362,1362,1362,1362,0
20230717,122300,49883535,1362,1362,1362,1362,0
20230717,122200,49883535,1362,1362,1362,1362,0
20230717,122100,49883535,1362,1362,1362,1362,0
20230717,122000,49883535,1362,1362,1362,1362,0
20230717,121900,49883535,1362,1362,1362,1362,0
20230717,121800,49883535,1362,1362,1362,1362,0
20230717,121700,49883535,1362,1362,1362,1362,0
20230717,121600,49883535,1362,1362,1362,1362,15
20230717,121500,49863105,1362,1362,1362,1362,0
20230717,121400,49863105,1362,1362,1362,1362,0
20230717,121300,49863105,1362,1362,1362,1362,147
20230717,121200,49662891,1362,1362,1362,1362,1
20230717,121100,49661529,1359,1359,1359,1359,0
20230717,121000,49661529,1359,1359,1359,1359,0
20230717,120900,49661529,1359,1359,1359,1359,0
20230717,120800,49661529,1359,1359,1359,1359,0
20230717,120700,49661529,1359,1358,1359,1356,16
20230717,120600,49639814,1359,1359,1359,1359,0
20230717,120500,49639814,1359,1359,1359,1359,0
20230717,120400,49639814,1359,1359,1359,1359,0
20230717,120300,49639814,1359,1359,1359,1359,57
20230717,120200,49562351,1362,1362,1362,1362,0
20230717,120100,49562351,1362,1362,1362,1362,0
20230717,120000,49562351,1362,1362,1362,1362,0
20230717,115900,49562351,1362,1362,1362,1362,0
20230717,115800,49562351,1362,1362,1362,1362,0
20230717,115700,49562351,1362,1362,1362,1362,39
20230717,115600,49509233,1362,1362,1362,1362,0
20230717,115500,49509233,1362,1362,1362,1362,0
20230717,115400,49509233,1362,1362,1362,1362,0
20230717,115300,49509233,1362,1362,1362,1362,0
20230717,115200,49509233,1362,1362,1362,1362,268
20230717,115100,49144217,1362,1362,1362,1362,0
20230717,115000,49144217,1362,1362,1362,1362,0
20230717,114900,49144217,1362,1360,1362,1360,93
20230717,114800,49017647,1360,1360,1360,1360,0
20230717,114700,49017647,1360,1360,1360,1360,0
20230717,114600,49017647,1360,1360,1360,1360,0
20230717,114500,49017647,1360,1360,1360,1360,1
20230717,114400,49016287,1358,1358,1358,1358,0
20230717,114300,49016287,1358,1358,1358,1358,39
20230717,114200,48963325,1361,1361,1361,1361,0
20230717,114100,48963325,1361,1361,1361,1361,0
20230717,114000,48963325,1361,1361,1361,1361,0
20230717,113900,48963325,1361,1361,1361,1361,0
20230717,113800,48963325,1361,1361,1361,1361,0
20230717,113700,48963325,1361,1361,1361,1361,0
20230717,113600,48963325,1361,1361,1361,1361,0
20230717,113500,48963325,1361,1361,1361,1361,0
20230717,113400,48963325,1361,1361,1361,1361,0
20230717,113300,48963325,1361,1361,1361,1361,0
20230717,113200,48963325,1361,1361,1361,1361,0
20230717,113100,48963325,1361,1361,1361,1361,0
20230717,113000,48963325,1361,1361,1361,1361,2
20230717,112900,48960603,1361,1361,1361,1361,0
20230717,112800,48960603,1361,1361,1361,1361,1
20230717,112700,48959242,1359,1359,1359,1359,609
20230717,112600,48131611,1355,1355,1355,1355,1
20230717,112500,48130256,1359,1359,1359,1359,0
20230717,112400,48130256,1359,1359,1359,1359,0
20230717,112300,48130256,1359,1359,1359,1359,0
20230717,112200,48130256,1359,1359,1359,1359,0
20230717,112100,48130256,1359,1359,1359,1359,0
20230717,112000,48130256,1359,1359,1359,1359,0
20230717,111900,48130256,1359,1359,1359,1359,0
20230717,111800,48130256,1359,1359,1359,1359,0
20230717,111700,48130256,1359,1359,1359,1359,0
20230717,111600,48130256,1359,1359,1359,1359,0
20230717,111500,48130256,1359,1359,1359,1359,0
20230717,111400,48130256,1359,1359,1359,1359,1
20230717,111300,48128897,1350,1350,1350,1350,0
20230717,111200,48128897,1350,1350,1350,1350,0
20230717,111100,48128897,1350,1357,1357,1350,2086
20230717,111000,45308057,1359,1359,1359,1359,0
20230717,110900,45308057,1359,1359,1359,1359,0
20230717,110800,45308057,1359,1357,1359,1357,220
20230717,110700,45009375,1357,1357,1357,1357,0
20230717,110600,45009375,1357,1357,1357,1357,101
20230717,110500,44872318,1351,1351,1351,1351,0
20230717,110400,44872318,1351,1351,1351,1351,0
20230717,110300,44872318,1351,1351,1351,1351,0
20230717,110200,44872318,1351,1350,1351,1350,1583
20230717,110100,42735185,1350,1351,1351,1350,2500
20230717,110000,39359762,1359,1359,1359,1359,0
20230717,105900,39359762,1359,1357,1359,1357,9
20230717,105800,39347542,1357,1359,1359,1350,1211
20230717,105700,37711483,1359,1359,1359,1359,47
20230717,105600,37647610,1359,1360,1360,1359,420
20230717,105500,37076413,1361,1361,1361,1361,0
20230717,105400,37076413,1361,1361,1361,1361,15
20230717,105300,37055998,1361,1361,1361,1361,0
20230717,105200,37055998,1361,1361,1361,1361,0
20230717,105100,37055998,1361,1361,1361,1361,15
20230717,105000,37035583,1361,1360,1361,1360,120
20230717,104900,36872366,1360,1360,1360,1360,4
20230717,104800,36866926,1362,1362,1362,1362,0
20230717,104700,36866926,1362,1362,1362,1362,0
20230717,104600,36866926,1362,1362,1362,1362,0
20230717,104500,36866926,1362,1362,1362,1362,0
20230717,104400,36866926,1362,1360,1362,1360,1369
20230717,104300,35005084,1360,1362,1362,1359,3630
20230717,104200,30071477,1360,1360,1363,1360,1750
20230717,104100,27691472,1360,1359,1360,1359,1148
20230717,104000,26131319,1359,1359,1359,1359,1137
20230717,103900,24586136,1359,1359,1359,1359,0
20230717,103800,24586136,1359,1359,1359,1359,0
20230717,103700,24586136,1359,1359,1359,1359,0
20230717,103600,24586136,1359,1359,1359,1359,0
20230717,103500,24586136,1359,1359,1359,1359,0
20230717,103400,24586136,1359,1359,1359,1359,0
20230717,103300,24586136,1359,1359,1359,1359,0
20230717,103200,24586136,1359,1359,1359,1359,1
20230717,103100,24584777,1360,1360,1360,1360,0
20230717,103000,24584777,1360,1360,1360,1360,0
20230717,102900,24584777,1360,1360,1360,1360,213
20230717,102800,24295097,1361,1361,1361,1361,0
20230717,102700,24295097,1361,1361,1361,1361,1
20230717,102600,24293736,1352,1352,1352,1352,0
20230717,102500,24293736,1352,1352,1352,1352,1
20230717,102400,24292384,1364,1364,1364,1364,0
20230717,102300,24292384,1364,1364,1364,1364,0
20230717,102200,24292384,1364,1364,1364,1364,0
20230717,102100,24292384,1364,1364,1364,1364,0
20230717,102000,24292384,1364,1364,1364,1364,0
20230717,101900,24292384,1364,1364,1364,1364,0
20230717,101800,24292384,1364,1364,1364,1364,0
20230717,101700,24292384,1364,1364,1364,1364,0
20230717,101600,24292384,1364,1353,1364,1352,3001
20230717,101500,20235019,1365,1352,1365,1352,2312
20230717,101400,17109108,1352,1341,1352,1341,2
20230717,101300,17106415,1352,1352,1352,1352,0
20230717,101200,17106415,1352,1352,1352,1352,0
20230717,101100,17106415,1352,1352,1352,1352,0
20230717,101000,17106415,1352,1352,1352,1352,0
20230717,100900,17106415,1352,1352,1352,1352,0
20230717,100800,17106415,1352,1352,1352,1352,0
20230717,100700,17106415,1352,1352,1352,1352,0
20230717,100600,17106415,1352,1352,1352,1352,0
20230717,100500,17106415,1352,1352,1352,1352,2
20230717,100400,17103711,1341,1344,1344,1341,40
20230717,100300,17050065,1352,1352,1352,1352,94
20230717,100200,16922977,1352,1352,1352,1352,0
20230717,100100,16922977,1352,1352,1352,1352,0
20230717,100000,16922977,1352,1352,1352,1352,0
20230717,095900,16922977,1352,1341,1352,1340,501
20230717,095800,16250985,1352,1352,1352,1352,9
20230717,095700,16238817,1352,1352,1352,1352,0
20230717,095600,16238817,1352,1352,1352,1352,0
20230717,095500,16238817,1352,1352,1352,1352,73
20230717,095400,16140121,1352,1352,1352,1352,0
20230717,095300,16140121,1352,1341,1352,1341,2
20230717,095200,16137428,1352,1352,1352,1352,0
20230717,095100,16137428,1352,1352,1352,1352,0
20230717,095000,16137428,1352,1352,1352,1352,0
20230717,094900,16137428,1352,1352,1352,1352,0
20230717,094800,16137428,1352,1352,1352,1352,0
20230717,094700,16137428,1352,1351,1352,1340,2640
20230717,094600,12596166,1351,1351,1351,1351,0
20230717,094500,12596166,1351,1351,1351,1351,1
20230717,094400,12594815,1352,1352,1352,1352,0
20230717,094300,12594815,1352,1352,1352,1352,370
20230717,094200,12094575,1353,1353,1353,1353,0
20230717,094100,12094575,1353,1353,1353,1353,0
20230717,094000,12094575,1353,1353,1353,1353,1
20230717,093900,12093222,1352,1352,1352,1352,93
20230717,093800,11967486,1352,1356,1356,1352,92
20230717,093700,11843014,1355,1355,1355,1355,1
20230717,093600,11841659,1353,1353,1353,1353,118
20230717,093500,11682005,1347,1347,1347,1347,1817
20230717,093400,9234506,1347,1347,1347,1347,0
20230717,093300,9234506,1347,1347,1347,1347,5
20230717,093200,9227771,1347,1347,1347,1347,0
20230717,093100,9227771,1347,1346,1347,1346,5
20230717,093000,9221039,1347,1347,1347,1347,0
20230717,092900,9221039,1347,1347,1347,1347,0
20230717,092800,9221039,1347,1347,1347,1347,90
20230717,092700,9099809,1352,1352,1352,1352,0
20230717,092600,9099809,1352,1352,1352,1352,0
20230717,092500,9099809,1352,1352,1352,1352,0
20230717,092400,9099809,1352,1352,1352,1352,0
20230717,092300,9099809,1352,1352,1352,1352,1
20230717,092200,9098457,1347,1347,1347,1347,2
20230717,092100,9095763,1352,1352,1353,1352,820
20230717,092000,7987120,1353,1352,1353,1352,5
20230717,091900,7980359,1347,1345,1347,1345,113
20230717,091800,7828150,1345,1345,1345,1345,0
20230717,091700,7828150,1345,1345,1345,1342,148
20230717,091600,7629470,1343,1343,1343,1343,51
20230717,091500,7560977,1343,1343,1343,1343,1
20230717,091400,7559634,1345,1345,1345,1345,1
20230717,091300,7558289,1343,1343,1343,1343,85
20230717,091200,7444134,1343,1343,1343,1343,2
20230717,091100,7441448,1341,1341,1341,1341,5
20230717,091000,7434743,1341,1346,1346,1341,2371
20230717,090900,4247177,1347,1348,1348,1347,103
20230717,090800,4108385,1350,1350,1350,1350,0
20230717,090700,4108385,1350,1350,1350,1350,0
20230717,090600,4108385,1350,1350,1350,1350,0
20230717,090500,4108385,1350,1350,1350,1350,648
20230717,090400,3233585,1351,1351,1351,1351,0
20230717,090300,3233585,1351,1364,1364,1351,56
20230717,090200,3157864,1353,1353,1353,1353,51
20230717,090100,3088861,1354,1367,1367,1354,219
20230717,090000,2791381,1367,1369,1369,1367,2039