stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184400,272124854,1464,1464,1464,1464,1374
20230706,184300,272124854,1464,1464,1464,1464,0
20230706,184200,272124854,1464,1464,1464,1464,0
20230706,184100,272124854,1464,1464,1464,1464,0
20230706,184000,272124854,1464,1464,1464,1464,0
20230706,183900,272124854,1464,1464,1464,1464,0
20230706,183800,272124854,1464,1464,1464,1464,0
20230706,183700,272124854,1464,1464,1464,1464,0
20230706,183600,272124854,1464,1464,1464,1464,0
20230706,183500,272124854,1464,1464,1464,1464,0
20230706,183400,272124854,1464,1464,1464,1464,0
20230706,183300,272124854,1464,1464,1464,1464,0
20230706,183200,272124854,1464,1464,1464,1464,0
20230706,183100,272124854,1464,1464,1464,1464,0
20230706,183000,272124854,1464,1464,1464,1464,0
20230706,182900,272124854,1464,1464,1464,1464,0
20230706,182800,272124854,1464,1464,1464,1464,0
20230706,182700,272124854,1464,1464,1464,1464,0
20230706,182600,272124854,1464,1464,1464,1464,0
20230706,182500,272124854,1464,1464,1464,1464,0
20230706,182400,272124854,1464,1464,1464,1464,0
20230706,182300,272124854,1464,1464,1464,1464,0
20230706,182200,272124854,1464,1464,1464,1464,0
20230706,182100,272124854,1464,1464,1464,1464,0
20230706,182000,272124854,1464,1464,1464,1464,0
20230706,181900,272124854,1464,1464,1464,1464,0
20230706,181800,272124854,1464,1464,1464,1464,0
20230706,181700,272124854,1464,1464,1464,1464,0
20230706,181600,272124854,1464,1464,1464,1464,0
20230706,181500,272124854,1464,1464,1464,1464,0
20230706,181400,272124854,1464,1464,1464,1464,1374
20230706,181300,272124854,1464,1464,1464,1464,0
20230706,181200,272124854,1464,1464,1464,1464,0
20230706,181100,272124854,1464,1464,1464,1464,0
20230706,181000,272124854,1464,1464,1464,1464,0
20230706,180900,272124854,1464,1464,1464,1464,0
20230706,180800,272124854,1464,1464,1464,1464,0
20230706,180700,272124854,1464,1464,1464,1464,0
20230706,180600,272124854,1464,1464,1464,1464,0
20230706,180500,272124854,1464,1464,1464,1464,0
20230706,180400,272124854,1464,1464,1464,1464,0
20230706,180300,272124854,1464,1464,1464,1464,0
20230706,180200,272124854,1464,1464,1464,1464,0
20230706,180100,272124854,1464,1464,1464,1464,0
20230706,180000,272124854,1464,1464,1464,1464,0
20230706,175900,272124854,1464,1464,1464,1464,0
20230706,175800,272124854,1464,1464,1464,1464,0
20230706,175700,272124854,1464,1464,1464,1464,0
20230706,175600,272124854,1464,1464,1464,1464,0
20230706,175500,272124854,1464,1464,1464,1464,0
20230706,175400,272124854,1464,1464,1464,1464,0
20230706,175300,272124854,1464,1464,1464,1464,0
20230706,175200,272124854,1464,1464,1464,1464,0
20230706,175100,272124854,1464,1464,1464,1464,0
20230706,175000,272124854,1464,1464,1464,1464,0
20230706,174900,272124854,1464,1464,1464,1464,0
20230706,174800,272124854,1464,1464,1464,1464,0
20230706,174700,272124854,1464,1464,1464,1464,0
20230706,174600,272124854,1464,1464,1464,1464,0
20230706,174500,272124854,1464,1464,1464,1464,0
20230706,174400,272124854,1464,1464,1464,1464,1374
20230706,174300,272124854,1464,1464,1464,1464,0
20230706,174200,272124854,1464,1464,1464,1464,0
20230706,174100,272124854,1464,1464,1464,1464,0
20230706,174000,272124854,1464,1464,1464,1464,0
20230706,173900,272124854,1464,1464,1464,1464,0
20230706,173800,272124854,1464,1464,1464,1464,0
20230706,173700,272124854,1464,1464,1464,1464,0
20230706,173600,272124854,1464,1464,1464,1464,0
20230706,173500,272124854,1464,1464,1464,1464,0
20230706,173400,272124854,1464,1464,1464,1464,0
20230706,173300,272124854,1464,1464,1464,1464,0
20230706,173200,272124854,1464,1464,1464,1464,0
20230706,173100,272124854,1464,1464,1464,1464,0
20230706,173000,272124854,1464,1464,1464,1464,0
20230706,172900,272124854,1464,1464,1464,1464,0
20230706,172800,272124854,1464,1464,1464,1464,0
20230706,172700,272124854,1464,1464,1464,1464,0
20230706,172600,272124854,1464,1464,1464,1464,0
20230706,172500,272124854,1464,1464,1464,1464,0
20230706,172400,272124854,1464,1464,1464,1464,0
20230706,172300,272124854,1464,1464,1464,1464,0
20230706,172200,272124854,1464,1464,1464,1464,0
20230706,172100,272124854,1464,1464,1464,1464,0
20230706,172000,272124854,1464,1464,1464,1464,0
20230706,171900,272124854,1464,1464,1464,1464,0
20230706,171800,272124854,1464,1464,1464,1464,0
20230706,171700,272124854,1464,1464,1464,1464,0
20230706,171600,272124854,1464,1464,1464,1464,0
20230706,171500,272124854,1464,1464,1464,1464,0
20230706,171400,272124854,1464,1464,1464,1464,1374
20230706,171300,272124854,1464,1464,1464,1464,0
20230706,171200,272124854,1464,1464,1464,1464,0
20230706,171100,272124854,1464,1464,1464,1464,0
20230706,171000,272124854,1464,1464,1464,1464,0
20230706,170900,272124854,1464,1464,1464,1464,0
20230706,170800,272124854,1464,1464,1464,1464,0
20230706,170700,272124854,1464,1464,1464,1464,0
20230706,170600,272124854,1464,1464,1464,1464,0
20230706,170500,272124854,1464,1464,1464,1464,0
20230706,170400,272124854,1464,1464,1464,1464,0
20230706,170300,272124854,1464,1464,1464,1464,0
20230706,170200,272124854,1464,1464,1464,1464,0
20230706,170100,272124854,1464,1464,1464,1464,0
20230706,170000,272124854,1464,1464,1464,1464,0
20230706,165900,272124854,1464,1464,1464,1464,0
20230706,165800,272124854,1464,1464,1464,1464,0
20230706,165700,272124854,1464,1464,1464,1464,0
20230706,165600,272124854,1464,1464,1464,1464,0
20230706,165500,272124854,1464,1464,1464,1464,0
20230706,165400,272124854,1464,1464,1464,1464,0
20230706,165300,272124854,1464,1464,1464,1464,0
20230706,165200,272124854,1464,1464,1464,1464,0
20230706,165100,272124854,1464,1464,1464,1464,0
20230706,165000,272124854,1464,1464,1464,1464,0
20230706,164900,272124854,1464,1464,1464,1464,0
20230706,164800,272124854,1464,1464,1464,1464,0
20230706,164700,272124854,1464,1464,1464,1464,0
20230706,164600,272124854,1464,1464,1464,1464,0
20230706,164500,272124854,1464,1464,1464,1464,0
20230706,164400,272124854,1464,1464,1464,1464,1374
20230706,164300,272124854,1464,1464,1464,1464,0
20230706,164200,272124854,1464,1464,1464,1464,0
20230706,164100,272124854,1464,1464,1464,1464,0
20230706,164000,272124854,1464,1464,1464,1464,0
20230706,163900,272124854,1464,1464,1464,1464,0
20230706,163800,272124854,1464,1464,1464,1464,0
20230706,163700,272124854,1464,1464,1464,1464,0
20230706,163600,272124854,1464,1464,1464,1464,0
20230706,163500,272124854,1464,1464,1464,1464,0
20230706,163400,272124854,1464,1464,1464,1464,0
20230706,163300,272124854,1464,1464,1464,1464,0
20230706,163200,272124854,1464,1464,1464,1464,0
20230706,163100,272124854,1464,1464,1464,1464,0
20230706,163000,272124854,1464,1464,1464,1464,0
20230706,162900,272124854,1464,1464,1464,1464,0
20230706,162800,272124854,1464,1464,1464,1464,0
20230706,162700,272124854,1464,1464,1464,1464,0
20230706,162600,272124854,1464,1464,1464,1464,0
20230706,162500,272124854,1464,1464,1464,1464,0
20230706,162400,272124854,1464,1464,1464,1464,0
20230706,162300,272124854,1464,1464,1464,1464,0
20230706,162200,272124854,1464,1464,1464,1464,0
20230706,162100,272124854,1464,1464,1464,1464,0
20230706,162000,272124854,1464,1464,1464,1464,0
20230706,161900,272124854,1464,1464,1464,1464,0
20230706,161800,272124854,1464,1464,1464,1464,0
20230706,161700,272124854,1464,1464,1464,1464,0
20230706,161600,272124854,1464,1464,1464,1464,0
20230706,161500,272124854,1464,1464,1464,1464,0
20230706,161400,272124854,1464,1464,1464,1464,1374
20230706,161300,272124854,1464,1464,1464,1464,0
20230706,161200,272124854,1464,1464,1464,1464,0
20230706,161100,272124854,1464,1464,1464,1464,0
20230706,161000,272124854,1464,1464,1464,1464,0
20230706,160900,272124854,1464,1464,1464,1464,0
20230706,160800,272124854,1464,1464,1464,1464,0
20230706,160700,272124854,1464,1464,1464,1464,0
20230706,160600,272124854,1464,1464,1464,1464,0
20230706,160500,272124854,1464,1464,1464,1464,0
20230706,160400,272124854,1464,1464,1464,1464,0
20230706,160300,272124854,1464,1464,1464,1464,0
20230706,160200,272124854,1464,1464,1464,1464,0
20230706,160100,272124854,1464,1464,1464,1464,0
20230706,160000,272124854,1464,1464,1464,1464,0
20230706,155900,272124854,1464,1464,1464,1464,0
20230706,155800,272124854,1464,1464,1464,1464,0
20230706,155700,272124854,1464,1464,1464,1464,0
20230706,155600,272124854,1464,1464,1464,1464,0
20230706,155500,272124854,1464,1464,1464,1464,0
20230706,155400,272124854,1464,1464,1464,1464,0
20230706,155300,272124854,1464,1464,1464,1464,0
20230706,155200,272124854,1464,1464,1464,1464,0
20230706,155100,272124854,1464,1464,1464,1464,0
20230706,155000,272124854,1464,1464,1464,1464,0
20230706,154900,272124854,1464,1464,1464,1464,0
20230706,154800,272124854,1464,1464,1464,1464,0
20230706,154700,272124854,1464,1464,1464,1464,0
20230706,154600,272124854,1464,1464,1464,1464,0
20230706,154500,272124854,1464,1464,1464,1464,0
20230706,154400,272124854,1464,1464,1464,1464,1374
20230706,154300,272124854,1464,1464,1464,1464,0
20230706,154200,272124854,1464,1464,1464,1464,0
20230706,154100,272124854,1464,1464,1464,1464,0
20230706,154000,272124854,1464,1464,1464,1464,0
20230706,153900,272124854,1464,1464,1464,1464,0
20230706,153800,272124854,1464,1464,1464,1464,0
20230706,153700,272124854,1464,1464,1464,1464,0
20230706,153600,272124854,1464,1464,1464,1464,0
20230706,153500,272124854,1464,1464,1464,1464,0
20230706,153400,272124854,1464,1464,1464,1464,0
20230706,153300,272124854,1464,1464,1464,1464,0
20230706,153200,272124854,1464,1464,1464,1464,0
20230706,153100,272124854,1464,1464,1464,1464,0
20230706,153000,272124854,1464,1464,1464,1464,1374
20230706,152900,270113318,1465,1465,1465,1465,0
20230706,152800,270113318,1465,1465,1465,1465,0
20230706,152700,270113318,1465,1465,1465,1465,0
20230706,152600,270113318,1465,1465,1465,1465,0
20230706,152500,270113318,1465,1465,1465,1465,0
20230706,152400,270113318,1465,1465,1465,1465,0
20230706,152300,270113318,1465,1465,1465,1465,0
20230706,152200,270113318,1465,1465,1465,1465,0
20230706,152100,270113318,1465,1465,1465,1465,0
20230706,152000,270113318,1465,1465,1465,1465,0
20230706,151900,270113318,1465,1462,1466,1462,473
20230706,151800,269421388,1462,1460,1462,1460,814
20230706,151700,268231979,1460,1451,1460,1451,465
20230706,151600,267555755,1460,1460,1460,1460,1
20230706,151500,267554295,1451,1451,1451,1451,147
20230706,151400,267340998,1460,1460,1460,1460,1
20230706,151300,267339538,1460,1461,1461,1460,36
20230706,151200,267286956,1461,1461,1461,1461,7
20230706,151100,267276729,1461,1461,1461,1461,1
20230706,151000,267275268,1461,1461,1461,1461,0
20230706,150900,267275268,1461,1461,1461,1461,3
20230706,150800,267270885,1461,1461,1461,1450,2003
20230706,150700,264363586,1461,1460,1461,1455,1641
20230706,150600,261968288,1460,1460,1460,1460,6
20230706,150500,261959528,1460,1459,1460,1459,1000
20230706,150400,260500408,1460,1460,1460,1460,0
20230706,150300,260500408,1460,1460,1460,1460,0
20230706,150200,260500408,1460,1460,1460,1460,120
20230706,150100,260325208,1460,1460,1460,1460,104
20230706,150000,260173368,1460,1460,1460,1460,0
20230706,145900,260173368,1460,1460,1460,1460,0
20230706,145800,260173368,1460,1460,1460,1460,5
20230706,145700,260166068,1460,1460,1460,1460,7
20230706,145600,260155848,1462,1462,1462,1462,0
20230706,145500,260155848,1462,1462,1462,1462,0
20230706,145400,260155848,1462,1462,1462,1462,0
20230706,145300,260155848,1462,1462,1462,1462,1
20230706,145200,260154386,1456,1456,1456,1456,0
20230706,145100,260154386,1456,1456,1456,1456,516
20230706,145000,259403090,1456,1456,1456,1456,0
20230706,144900,259403090,1456,1454,1456,1454,1732
20230706,144800,256884756,1450,1455,1455,1450,33271
20230706,144700,208609390,1455,1455,1455,1455,1
20230706,144600,208607935,1456,1456,1456,1455,2471
20230706,144500,205012563,1456,1456,1456,1456,2
20230706,144400,205009651,1456,1456,1456,1456,1774
20230706,144300,202426707,1457,1456,1457,1456,105
20230706,144200,202273826,1457,1457,1457,1457,55
20230706,144100,202193691,1457,1457,1457,1457,1169
20230706,144000,200490458,1460,1460,1460,1460,0
20230706,143900,200490458,1460,1460,1460,1460,0
20230706,143800,200490458,1460,1460,1460,1460,1
20230706,143700,200488998,1457,1457,1457,1457,0
20230706,143600,200488998,1457,1457,1457,1457,1
20230706,143500,200487541,1460,1460,1460,1460,32
20230706,143400,200440821,1462,1462,1462,1462,1
20230706,143300,200439359,1462,1458,1462,1458,1259
20230706,143200,198603733,1458,1458,1458,1458,2
20230706,143100,198600817,1458,1458,1458,1458,240
20230706,143000,198250897,1462,1462,1462,1462,0
20230706,142900,198250897,1462,1458,1462,1458,11
20230706,142800,198234855,1462,1462,1462,1462,0
20230706,142700,198234855,1462,1462,1462,1462,0
20230706,142600,198234855,1462,1462,1462,1462,0
20230706,142500,198234855,1462,1462,1462,1462,0
20230706,142400,198234855,1462,1459,1462,1458,501
20230706,142300,197504380,1462,1462,1462,1462,0
20230706,142200,197504380,1462,1462,1462,1462,0
20230706,142100,197504380,1462,1462,1462,1462,2
20230706,142000,197501456,1459,1462,1462,1459,66
20230706,141900,197404967,1462,1462,1462,1462,0
20230706,141800,197404967,1462,1462,1462,1462,0
20230706,141700,197404967,1462,1462,1462,1462,0
20230706,141600,197404967,1462,1462,1462,1462,4
20230706,141500,197399119,1462,1462,1462,1462,1
20230706,141400,197397657,1458,1458,1458,1458,0
20230706,141300,197397657,1458,1459,1459,1458,788
20230706,141200,196248751,1462,1462,1462,1462,0
20230706,141100,196248751,1462,1462,1462,1462,0
20230706,141000,196248751,1462,1462,1462,1462,1
20230706,140900,196247289,1462,1462,1462,1462,0
20230706,140800,196247289,1462,1462,1462,1462,0
20230706,140700,196247289,1462,1462,1462,1462,0
20230706,140600,196247289,1462,1462,1462,1462,0
20230706,140500,196247289,1462,1461,1462,1461,401
20230706,140400,195661246,1458,1461,1461,1458,679
20230706,140300,194671162,1461,1461,1461,1461,34
20230706,140200,194621488,1461,1461,1461,1461,1
20230706,140100,194620027,1461,1461,1461,1461,100
20230706,140000,194473927,1461,1461,1461,1461,0
20230706,135900,194473927,1461,1461,1461,1461,2
20230706,135800,194471005,1461,1461,1461,1461,0
20230706,135700,194471005,1461,1461,1461,1461,0
20230706,135600,194471005,1461,1461,1461,1461,0
20230706,135500,194471005,1461,1461,1461,1461,0
20230706,135400,194471005,1461,1461,1461,1461,0
20230706,135300,194471005,1461,1461,1461,1461,0
20230706,135200,194471005,1461,1457,1461,1457,44
20230706,135100,194406761,1461,1461,1461,1461,32
20230706,135000,194360009,1461,1457,1461,1457,112
20230706,134900,194196817,1456,1456,1456,1456,100
20230706,134800,194051217,1456,1457,1457,1456,505
20230706,134700,193315437,1463,1463,1463,1463,1
20230706,134600,193313974,1463,1463,1463,1463,0
20230706,134500,193313974,1463,1463,1463,1463,1
20230706,134400,193312511,1463,1463,1463,1463,0
20230706,134300,193312511,1463,1463,1463,1463,0
20230706,134200,193312511,1463,1463,1463,1463,10
20230706,134100,193297881,1463,1463,1463,1463,0
20230706,134000,193297881,1463,1463,1463,1463,0
20230706,133900,193297881,1463,1463,1463,1463,10
20230706,133800,193283251,1463,1463,1463,1463,1
20230706,133700,193281788,1463,1463,1463,1463,8
20230706,133600,193270084,1463,1463,1463,1463,1
20230706,133500,193268621,1463,1463,1463,1463,0
20230706,133400,193268621,1463,1463,1463,1463,0
20230706,133300,193268621,1463,1463,1463,1463,0
20230706,133200,193268621,1463,1463,1463,1463,0
20230706,133100,193268621,1463,1463,1463,1463,1
20230706,133000,193267158,1464,1464,1464,1464,0
20230706,132900,193267158,1464,1456,1464,1456,601
20230706,132800,192392094,1465,1465,1465,1465,0
20230706,132700,192392094,1465,1456,1465,1456,2
20230706,132600,192389173,1456,1456,1456,1456,327
20230706,132500,191913061,1456,1456,1456,1456,7
20230706,132400,191902869,1456,1462,1462,1456,1080
20230706,132300,190326053,1465,1465,1465,1465,5
20230706,132200,190318728,1465,1465,1465,1465,4
20230706,132100,190312868,1465,1463,1465,1461,501
20230706,132000,189580387,1465,1465,1465,1465,20
20230706,131900,189551087,1465,1465,1465,1464,33
20230706,131800,189502755,1465,1469,1469,1465,132
20230706,131700,189309371,1469,1469,1469,1469,0
20230706,131600,189309371,1469,1469,1469,1469,0
20230706,131500,189309371,1469,1469,1469,1469,0
20230706,131400,189309371,1469,1469,1469,1469,5
20230706,131300,189302026,1469,1469,1469,1469,0
20230706,131200,189302026,1469,1469,1469,1469,0
20230706,131100,189302026,1469,1469,1469,1469,1
20230706,131000,189300557,1469,1469,1469,1469,0
20230706,130900,189300557,1469,1469,1469,1469,0
20230706,130800,189300557,1469,1469,1469,1469,0
20230706,130700,189300557,1469,1469,1469,1469,0
20230706,130600,189300557,1469,1469,1469,1469,0
20230706,130500,189300557,1469,1469,1469,1469,19
20230706,130400,189272646,1469,1469,1469,1469,0
20230706,130300,189272646,1469,1466,1469,1466,51
20230706,130200,189197877,1469,1469,1469,1469,11
20230706,130100,189181718,1468,1468,1468,1468,100
20230706,130000,189034918,1469,1469,1469,1469,4
20230706,125900,189029042,1469,1469,1469,1469,0
20230706,125800,189029042,1469,1469,1469,1469,2
20230706,125700,189026104,1469,1469,1469,1465,5
20230706,125600,189018763,1470,1470,1470,1470,0
20230706,125500,189018763,1470,1466,1470,1466,4
20230706,125400,189012887,1465,1465,1465,1465,80
20230706,125300,188895687,1466,1470,1470,1466,817
20230706,125200,187697660,1473,1473,1473,1473,0
20230706,125100,187697660,1473,1473,1473,1473,0
20230706,125000,187697660,1473,1473,1473,1473,0
20230706,124900,187697660,1473,1473,1473,1473,1
20230706,124800,187696187,1474,1474,1474,1474,100
20230706,124700,187548787,1474,1474,1474,1474,0
20230706,124600,187548787,1474,1474,1474,1474,0
20230706,124500,187548787,1474,1474,1474,1474,0
20230706,124400,187548787,1474,1474,1474,1474,0
20230706,124300,187548787,1474,1474,1474,1474,0
20230706,124200,187548787,1474,1474,1474,1474,0
20230706,124100,187548787,1474,1474,1474,1474,0
20230706,124000,187548787,1474,1474,1474,1474,0
20230706,123900,187548787,1474,1474,1474,1474,0
20230706,123800,187548787,1474,1474,1474,1474,0
20230706,123700,187548787,1474,1474,1474,1474,1
20230706,123600,187547313,1475,1475,1475,1475,0
20230706,123500,187547313,1475,1481,1482,1475,113
20230706,123400,187379916,1482,1475,1482,1475,280
20230706,123300,186966740,1475,1470,1475,1466,401
20230706,123200,186378849,1475,1475,1475,1475,0
20230706,123100,186378849,1475,1475,1475,1475,1
20230706,123000,186377374,1466,1466,1466,1466,1495
20230706,122900,184185704,1476,1476,1476,1476,0
20230706,122800,184185704,1476,1476,1476,1476,0
20230706,122700,184185704,1476,1474,1476,1474,1000
20230706,122600,182711258,1474,1474,1474,1474,0
20230706,122500,182711258,1474,1474,1474,1474,20
20230706,122400,182681778,1474,1474,1474,1474,3
20230706,122300,182677356,1474,1474,1474,1474,2
20230706,122200,182674408,1474,1474,1474,1474,0
20230706,122100,182674408,1474,1474,1474,1474,0
20230706,122000,182674408,1474,1474,1474,1474,0
20230706,121900,182674408,1474,1474,1474,1474,0
20230706,121800,182674408,1474,1474,1474,1474,3
20230706,121700,182669986,1476,1476,1476,1476,0
20230706,121600,182669986,1476,1476,1476,1476,0
20230706,121500,182669986,1476,1476,1476,1476,0
20230706,121400,182669986,1476,1476,1476,1476,0
20230706,121300,182669986,1476,1476,1476,1476,0
20230706,121200,182669986,1476,1477,1478,1476,134
20230706,121100,182472165,1479,1479,1479,1479,0
20230706,121000,182472165,1479,1479,1479,1479,0
20230706,120900,182472165,1479,1479,1479,1479,0
20230706,120800,182472165,1479,1479,1479,1479,0
20230706,120700,182472165,1479,1481,1481,1479,1767
20230706,120600,179858770,1463,1471,1485,1463,739
20230706,120500,178772398,1471,1471,1471,1471,135
20230706,120400,178573813,1471,1471,1471,1471,0
20230706,120300,178573813,1471,1471,1471,1471,0
20230706,120200,178573813,1471,1471,1471,1471,2
20230706,120100,178570871,1471,1469,1485,1469,10066
20230706,120000,163705923,1470,1461,1470,1461,7670
20230706,115900,152461816,1461,1461,1461,1461,0
20230706,115800,152461816,1461,1461,1461,1461,1
20230706,115700,152460355,1455,1455,1455,1455,0
20230706,115600,152460355,1455,1456,1456,1455,97
20230706,115500,152319157,1456,1460,1460,1456,21
20230706,115400,152288567,1455,1455,1455,1455,0
20230706,115300,152288567,1455,1461,1461,1455,122
20230706,115200,152111042,1461,1461,1461,1461,0
20230706,115100,152111042,1461,1461,1461,1461,0
20230706,115000,152111042,1461,1461,1461,1461,0
20230706,114900,152111042,1461,1461,1461,1461,0
20230706,114800,152111042,1461,1461,1461,1461,0
20230706,114700,152111042,1461,1461,1461,1461,0
20230706,114600,152111042,1461,1461,1461,1461,0
20230706,114500,152111042,1461,1461,1461,1461,0
20230706,114400,152111042,1461,1461,1461,1461,1
20230706,114300,152109581,1455,1455,1455,1455,10
20230706,114200,152095031,1455,1455,1455,1455,0
20230706,114100,152095031,1455,1455,1455,1455,310
20230706,114000,151643981,1455,1455,1455,1455,15
20230706,113900,151622156,1455,1455,1455,1455,1
20230706,113800,151620701,1461,1461,1461,1461,1
20230706,113700,151619240,1453,1461,1461,1453,4
20230706,113600,151613420,1452,1452,1452,1452,0
20230706,113500,151613420,1452,1456,1456,1452,10411
20230706,113400,136479366,1461,1461,1461,1461,0
20230706,113300,136479366,1461,1460,1461,1456,1783
20230706,113200,133881982,1461,1461,1461,1461,0
20230706,113100,133881982,1461,1460,1461,1458,2325
20230706,113000,130488019,1460,1460,1460,1460,0
20230706,112900,130488019,1460,1460,1460,1460,0
20230706,112800,130488019,1460,1460,1460,1460,0
20230706,112700,130488019,1460,1460,1460,1458,13
20230706,112600,130469051,1460,1460,1460,1460,0
20230706,112500,130469051,1460,1460,1460,1460,0
20230706,112400,130469051,1460,1460,1460,1460,0
20230706,112300,130469051,1460,1460,1460,1460,351
20230706,112200,129956591,1462,1462,1462,1462,0
20230706,112100,129956591,1462,1462,1462,1462,0
20230706,112000,129956591,1462,1462,1462,1462,0
20230706,111900,129956591,1462,1462,1462,1462,0
20230706,111800,129956591,1462,1462,1462,1462,0
20230706,111700,129956591,1462,1462,1462,1462,0
20230706,111600,129956591,1462,1462,1462,1462,1
20230706,111500,129955129,1462,1462,1462,1462,1
20230706,111400,129953667,1462,1462,1462,1462,144
20230706,111300,129743139,1462,1462,1462,1462,0
20230706,111200,129743139,1462,1462,1462,1462,0
20230706,111100,129743139,1462,1462,1462,1462,0
20230706,111000,129743139,1462,1462,1462,1462,0
20230706,110900,129743139,1462,1462,1462,1462,1000
20230706,110800,128281139,1462,1462,1462,1462,2000
20230706,110700,125357139,1456,1462,1462,1456,148
20230706,110600,125140835,1462,1462,1462,1462,0
20230706,110500,125140835,1462,1455,1462,1455,2233
20230706,110400,121886113,1455,1460,1460,1455,744
20230706,110300,120802985,1457,1457,1457,1457,194
20230706,110200,120520327,1460,1460,1460,1460,0
20230706,110100,120520327,1460,1460,1460,1460,5
20230706,110000,120513027,1457,1457,1457,1457,0
20230706,105900,120513027,1457,1457,1457,1457,0
20230706,105800,120513027,1457,1457,1457,1457,150
20230706,105700,120294477,1457,1457,1457,1457,0
20230706,105600,120294477,1457,1457,1457,1457,0
20230706,105500,120294477,1457,1457,1457,1457,1320
20230706,105400,118371237,1457,1457,1457,1457,0
20230706,105300,118371237,1457,1457,1457,1457,500
20230706,105200,117642737,1457,1457,1457,1457,1
20230706,105100,117641280,1457,1457,1457,1457,0
20230706,105000,117641280,1457,1457,1457,1457,0
20230706,104900,117641280,1457,1457,1457,1457,500
20230706,104800,116912780,1457,1457,1457,1457,298
20230706,104700,116478594,1459,1459,1459,1459,2
20230706,104600,116475676,1459,1459,1459,1459,2
20230706,104500,116472758,1460,1460,1460,1460,10
20230706,104400,116458158,1460,1460,1460,1460,59
20230706,104300,116372018,1460,1460,1460,1460,552
20230706,104200,115566098,1460,1458,1460,1455,5072
20230706,104100,108181314,1459,1459,1459,1459,193
20230706,104000,107899727,1459,1458,1459,1458,77
20230706,103900,107787440,1458,1458,1458,1458,2000
20230706,103800,104871440,1459,1459,1459,1459,30
20230706,103700,104827670,1459,1459,1459,1459,0
20230706,103600,104827670,1459,1459,1459,1459,100
20230706,103500,104681770,1459,1459,1459,1459,3
20230706,103400,104677393,1459,1457,1459,1457,2328
20230706,103300,101285495,1457,1457,1459,1456,685
20230706,103200,100287793,1457,1458,1460,1457,1074
20230706,103100,98722032,1458,1458,1458,1458,654
20230706,103000,97768500,1457,1460,1460,1457,400
20230706,102900,97185340,1460,1460,1460,1460,0
20230706,102800,97185340,1460,1460,1460,1460,0
20230706,102700,97185340,1460,1460,1460,1460,150
20230706,102600,96966340,1460,1460,1460,1460,0
20230706,102500,96966340,1460,1460,1460,1460,0
20230706,102400,96966340,1460,1460,1460,1460,0
20230706,102300,96966340,1460,1460,1460,1460,1
20230706,102200,96964880,1460,1460,1460,1456,985
20230706,102100,95529319,1460,1459,1460,1459,202
20230706,102000,95234599,1460,1460,1460,1460,0
20230706,101900,95234599,1460,1460,1460,1460,10
20230706,101800,95219999,1460,1460,1460,1460,0
20230706,101700,95219999,1460,1460,1460,1460,0
20230706,101600,95219999,1460,1460,1460,1460,100
20230706,101500,95073999,1460,1460,1460,1460,0
20230706,101400,95073999,1460,1460,1460,1460,100
20230706,101300,94927999,1460,1460,1460,1460,1
20230706,101200,94926539,1458,1460,1460,1458,4
20230706,101100,94920705,1459,1460,1460,1459,938
20230706,101000,93552162,1459,1459,1459,1459,91
20230706,100900,93419393,1460,1460,1460,1460,1
20230706,100800,93417933,1460,1460,1460,1460,0
20230706,100700,93417933,1460,1460,1460,1460,0
20230706,100600,93417933,1460,1460,1460,1460,10
20230706,100500,93403333,1460,1460,1460,1460,32
20230706,100400,93356613,1460,1460,1460,1460,0
20230706,100300,93356613,1460,1460,1460,1460,0
20230706,100200,93356613,1460,1460,1460,1460,35
20230706,100100,93305513,1460,1460,1460,1460,20
20230706,100000,93276313,1460,1460,1460,1460,0
20230706,095900,93276313,1460,1460,1460,1460,0
20230706,095800,93276313,1460,1460,1460,1460,0
20230706,095700,93276313,1460,1460,1460,1460,0
20230706,095600,93276313,1460,1460,1460,1460,7
20230706,095500,93266093,1460,1460,1460,1460,0
20230706,095400,93266093,1460,1460,1460,1460,0
20230706,095300,93266093,1460,1460,1460,1460,0
20230706,095200,93266093,1460,1460,1460,1460,9
20230706,095100,93252953,1461,1461,1461,1461,1
20230706,095000,93251492,1461,1461,1461,1455,2516
20230706,094900,89587616,1455,1455,1461,1455,225
20230706,094800,89260235,1462,1456,1462,1455,431
20230706,094700,88633049,1462,1462,1462,1462,0
20230706,094600,88633049,1462,1462,1462,1462,1
20230706,094500,88631587,1462,1462,1462,1462,10
20230706,094400,88616967,1462,1462,1462,1462,0
20230706,094300,88616967,1462,1462,1462,1462,1
20230706,094200,88615505,1464,1464,1464,1464,0
20230706,094100,88615505,1464,1464,1464,1464,0
20230706,094000,88615505,1464,1464,1464,1464,0
20230706,093900,88615505,1464,1464,1464,1464,0
20230706,093800,88615505,1464,1456,1464,1456,61
20230706,093700,88526601,1464,1464,1464,1464,0
20230706,093600,88526601,1464,1465,1465,1455,1007
20230706,093500,87061139,1467,1467,1467,1467,0
20230706,093400,87061139,1467,1465,1467,1465,101
20230706,093300,86913172,1467,1467,1467,1467,81
20230706,093200,86794345,1467,1467,1467,1467,0
20230706,093100,86794345,1467,1467,1467,1467,20
20230706,093000,86765005,1467,1467,1467,1467,0
20230706,092900,86765005,1467,1454,1467,1454,101
20230706,092800,86618138,1467,1460,1467,1454,5002
20230706,092700,79337357,1467,1467,1467,1467,1
20230706,092600,79335890,1467,1456,1467,1455,2648
20230706,092500,75476466,1457,1458,1458,1457,413
20230706,092400,74874710,1467,1467,1467,1467,0
20230706,092300,74874710,1467,1467,1468,1457,1003
20230706,092200,73407308,1467,1467,1467,1467,0
20230706,092100,73407308,1467,1467,1467,1467,51
20230706,092000,73332491,1470,1470,1470,1470,0
20230706,091900,73332491,1470,1458,1470,1458,1112
20230706,091800,71703115,1458,1455,1458,1454,5340
20230706,091700,63926637,1455,1455,1455,1454,5424
20230706,091600,56035862,1457,1458,1458,1455,4078
20230706,091500,50099512,1458,1457,1458,1457,887
20230706,091400,48807083,1458,1458,1458,1458,101
20230706,091300,48659825,1458,1458,1458,1457,2544
20230706,091200,44951710,1459,1459,1459,1458,6034
20230706,091100,36152540,1460,1461,1462,1460,3170
20230706,091000,31524142,1462,1463,1465,1462,1678
20230706,090900,29070342,1463,1460,1463,1460,812
20230706,090800,27883119,1460,1461,1462,1460,1453
20230706,090700,25761654,1461,1460,1463,1460,459
20230706,090600,25091252,1463,1462,1463,1462,5
20230706,090500,25083941,1460,1459,1463,1458,2176
20230706,090400,21909308,1461,1458,1461,1458,940
20230706,090300,20538607,1459,1460,1461,1459,1551
20230706,090200,18274666,1463,1464,1464,1460,1143
20230706,090100,16604859,1465,1467,1467,1465,102
20230706,090000,16455425,1467,1477,1482,1459,11213