stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,184400,132735669,1460,1460,1460,1460,6432
20230707,184300,132735669,1460,1460,1460,1460,0
20230707,184200,132735669,1460,1460,1460,1460,0
20230707,184100,132735669,1460,1460,1460,1460,0
20230707,184000,132735669,1460,1460,1460,1460,0
20230707,183900,132735669,1460,1460,1460,1460,0
20230707,183800,132735669,1460,1460,1460,1460,0
20230707,183700,132735669,1460,1460,1460,1460,0
20230707,183600,132735669,1460,1460,1460,1460,0
20230707,183500,132735669,1460,1460,1460,1460,0
20230707,183400,132735669,1460,1460,1460,1460,0
20230707,183300,132735669,1460,1460,1460,1460,0
20230707,183200,132735669,1460,1460,1460,1460,0
20230707,183100,132735669,1460,1460,1460,1460,0
20230707,183000,132735669,1460,1460,1460,1460,0
20230707,182900,132735669,1460,1460,1460,1460,0
20230707,182800,132735669,1460,1460,1460,1460,0
20230707,182700,132735669,1460,1460,1460,1460,0
20230707,182600,132735669,1460,1460,1460,1460,0
20230707,182500,132735669,1460,1460,1460,1460,0
20230707,182400,132735669,1460,1460,1460,1460,0
20230707,182300,132735669,1460,1460,1460,1460,0
20230707,182200,132735669,1460,1460,1460,1460,0
20230707,182100,132735669,1460,1460,1460,1460,0
20230707,182000,132735669,1460,1460,1460,1460,0
20230707,181900,132735669,1460,1460,1460,1460,0
20230707,181800,132735669,1460,1460,1460,1460,0
20230707,181700,132735669,1460,1460,1460,1460,0
20230707,181600,132735669,1460,1460,1460,1460,0
20230707,181500,132735669,1460,1460,1460,1460,0
20230707,181400,132735669,1460,1460,1460,1460,6432
20230707,181300,132735669,1460,1460,1460,1460,0
20230707,181200,132735669,1460,1460,1460,1460,0
20230707,181100,132735669,1460,1460,1460,1460,0
20230707,181000,132735669,1460,1460,1460,1460,0
20230707,180900,132735669,1460,1460,1460,1460,0
20230707,180800,132735669,1460,1460,1460,1460,0
20230707,180700,132735669,1460,1460,1460,1460,0
20230707,180600,132735669,1460,1460,1460,1460,0
20230707,180500,132735669,1460,1460,1460,1460,0
20230707,180400,132735669,1460,1460,1460,1460,0
20230707,180300,132735669,1460,1460,1460,1460,0
20230707,180200,132735669,1460,1460,1460,1460,0
20230707,180100,132735669,1460,1460,1460,1460,0
20230707,180000,132735669,1460,1460,1460,1460,0
20230707,175900,132735669,1460,1460,1460,1460,0
20230707,175800,132735669,1460,1460,1460,1460,0
20230707,175700,132735669,1460,1460,1460,1460,0
20230707,175600,132735669,1460,1460,1460,1460,0
20230707,175500,132735669,1460,1460,1460,1460,0
20230707,175400,132735669,1460,1460,1460,1460,0
20230707,175300,132735669,1460,1460,1460,1460,0
20230707,175200,132735669,1460,1460,1460,1460,0
20230707,175100,132735669,1460,1460,1460,1460,0
20230707,175000,132735669,1460,1460,1460,1460,0
20230707,174900,132735669,1460,1460,1460,1460,0
20230707,174800,132735669,1460,1460,1460,1460,0
20230707,174700,132735669,1460,1460,1460,1460,0
20230707,174600,132735669,1460,1460,1460,1460,0
20230707,174500,132735669,1460,1460,1460,1460,0
20230707,174400,132735669,1460,1460,1460,1460,6432
20230707,174300,132735669,1460,1460,1460,1460,0
20230707,174200,132735669,1460,1460,1460,1460,0
20230707,174100,132735669,1460,1460,1460,1460,0
20230707,174000,132735669,1460,1460,1460,1460,0
20230707,173900,132735669,1460,1460,1460,1460,0
20230707,173800,132735669,1460,1460,1460,1460,0
20230707,173700,132735669,1460,1460,1460,1460,0
20230707,173600,132735669,1460,1460,1460,1460,0
20230707,173500,132735669,1460,1460,1460,1460,0
20230707,173400,132735669,1460,1460,1460,1460,0
20230707,173300,132735669,1460,1460,1460,1460,0
20230707,173200,132735669,1460,1460,1460,1460,0
20230707,173100,132735669,1460,1460,1460,1460,0
20230707,173000,132735669,1460,1460,1460,1460,0
20230707,172900,132735669,1460,1460,1460,1460,0
20230707,172800,132735669,1460,1460,1460,1460,0
20230707,172700,132735669,1460,1460,1460,1460,0
20230707,172600,132735669,1460,1460,1460,1460,0
20230707,172500,132735669,1460,1460,1460,1460,0
20230707,172400,132735669,1460,1460,1460,1460,0
20230707,172300,132735669,1460,1460,1460,1460,0
20230707,172200,132735669,1460,1460,1460,1460,0
20230707,172100,132735669,1460,1460,1460,1460,0
20230707,172000,132735669,1460,1460,1460,1460,0
20230707,171900,132735669,1460,1460,1460,1460,0
20230707,171800,132735669,1460,1460,1460,1460,0
20230707,171700,132735669,1460,1460,1460,1460,0
20230707,171600,132735669,1460,1460,1460,1460,0
20230707,171500,132735669,1460,1460,1460,1460,0
20230707,171400,132735669,1460,1460,1460,1460,6432
20230707,171300,132735669,1460,1460,1460,1460,0
20230707,171200,132735669,1460,1460,1460,1460,0
20230707,171100,132735669,1460,1460,1460,1460,0
20230707,171000,132735669,1460,1460,1460,1460,0
20230707,170900,132735669,1460,1460,1460,1460,0
20230707,170800,132735669,1460,1460,1460,1460,0
20230707,170700,132735669,1460,1460,1460,1460,0
20230707,170600,132735669,1460,1460,1460,1460,0
20230707,170500,132735669,1460,1460,1460,1460,0
20230707,170400,132735669,1460,1460,1460,1460,0
20230707,170300,132735669,1460,1460,1460,1460,0
20230707,170200,132735669,1460,1460,1460,1460,0
20230707,170100,132735669,1460,1460,1460,1460,0
20230707,170000,132735669,1460,1460,1460,1460,0
20230707,165900,132735669,1460,1460,1460,1460,0
20230707,165800,132735669,1460,1460,1460,1460,0
20230707,165700,132735669,1460,1460,1460,1460,0
20230707,165600,132735669,1460,1460,1460,1460,0
20230707,165500,132735669,1460,1460,1460,1460,0
20230707,165400,132735669,1460,1460,1460,1460,0
20230707,165300,132735669,1460,1460,1460,1460,0
20230707,165200,132735669,1460,1460,1460,1460,0
20230707,165100,132735669,1460,1460,1460,1460,0
20230707,165000,132735669,1460,1460,1460,1460,0
20230707,164900,132735669,1460,1460,1460,1460,0
20230707,164800,132735669,1460,1460,1460,1460,0
20230707,164700,132735669,1460,1460,1460,1460,0
20230707,164600,132735669,1460,1460,1460,1460,0
20230707,164500,132735669,1460,1460,1460,1460,0
20230707,164400,132735669,1460,1460,1460,1460,6432
20230707,164300,132735669,1460,1460,1460,1460,0
20230707,164200,132735669,1460,1460,1460,1460,0
20230707,164100,132735669,1460,1460,1460,1460,0
20230707,164000,132735669,1460,1460,1460,1460,0
20230707,163900,132735669,1460,1460,1460,1460,0
20230707,163800,132735669,1460,1460,1460,1460,0
20230707,163700,132735669,1460,1460,1460,1460,0
20230707,163600,132735669,1460,1460,1460,1460,0
20230707,163500,132735669,1460,1460,1460,1460,0
20230707,163400,132735669,1460,1460,1460,1460,0
20230707,163300,132735669,1460,1460,1460,1460,0
20230707,163200,132735669,1460,1460,1460,1460,0
20230707,163100,132735669,1460,1460,1460,1460,0
20230707,163000,132735669,1460,1460,1460,1460,0
20230707,162900,132735669,1460,1460,1460,1460,0
20230707,162800,132735669,1460,1460,1460,1460,0
20230707,162700,132735669,1460,1460,1460,1460,0
20230707,162600,132735669,1460,1460,1460,1460,0
20230707,162500,132735669,1460,1460,1460,1460,0
20230707,162400,132735669,1460,1460,1460,1460,0
20230707,162300,132735669,1460,1460,1460,1460,0
20230707,162200,132735669,1460,1460,1460,1460,0
20230707,162100,132735669,1460,1460,1460,1460,0
20230707,162000,132735669,1460,1460,1460,1460,0
20230707,161900,132735669,1460,1460,1460,1460,0
20230707,161800,132735669,1460,1460,1460,1460,0
20230707,161700,132735669,1460,1460,1460,1460,0
20230707,161600,132735669,1460,1460,1460,1460,0
20230707,161500,132735669,1460,1460,1460,1460,0
20230707,161400,132735669,1460,1460,1460,1460,6432
20230707,161300,132735669,1460,1460,1460,1460,0
20230707,161200,132735669,1460,1460,1460,1460,0
20230707,161100,132735669,1460,1460,1460,1460,0
20230707,161000,132735669,1460,1460,1460,1460,0
20230707,160900,132735669,1460,1460,1460,1460,0
20230707,160800,132735669,1460,1460,1460,1460,0
20230707,160700,132735669,1460,1460,1460,1460,0
20230707,160600,132735669,1460,1460,1460,1460,0
20230707,160500,132735669,1460,1460,1460,1460,0
20230707,160400,132735669,1460,1460,1460,1460,0
20230707,160300,132735669,1460,1460,1460,1460,0
20230707,160200,132735669,1460,1460,1460,1460,0
20230707,160100,132735669,1460,1460,1460,1460,0
20230707,160000,132735669,1460,1460,1460,1460,0
20230707,155900,132735669,1460,1460,1460,1460,0
20230707,155800,132735669,1460,1460,1460,1460,0
20230707,155700,132735669,1460,1460,1460,1460,0
20230707,155600,132735669,1460,1460,1460,1460,0
20230707,155500,132735669,1460,1460,1460,1460,0
20230707,155400,132735669,1460,1460,1460,1460,0
20230707,155300,132735669,1460,1460,1460,1460,0
20230707,155200,132735669,1460,1460,1460,1460,0
20230707,155100,132735669,1460,1460,1460,1460,0
20230707,155000,132735669,1460,1460,1460,1460,0
20230707,154900,132735669,1460,1460,1460,1460,0
20230707,154800,132735669,1460,1460,1460,1460,0
20230707,154700,132735669,1460,1460,1460,1460,0
20230707,154600,132735669,1460,1460,1460,1460,0
20230707,154500,132735669,1460,1460,1460,1460,0
20230707,154400,132735669,1460,1460,1460,1460,6432
20230707,154300,132735669,1460,1460,1460,1460,0
20230707,154200,132735669,1460,1460,1460,1460,0
20230707,154100,132735669,1460,1460,1460,1460,0
20230707,154000,132735669,1460,1460,1460,1460,0
20230707,153900,132735669,1460,1460,1460,1460,0
20230707,153800,132735669,1460,1460,1460,1460,0
20230707,153700,132735669,1460,1460,1460,1460,0
20230707,153600,132735669,1460,1460,1460,1460,0
20230707,153500,132735669,1460,1460,1460,1460,0
20230707,153400,132735669,1460,1460,1460,1460,0
20230707,153300,132735669,1460,1460,1460,1460,0
20230707,153200,132735669,1460,1460,1460,1460,0
20230707,153100,132735669,1460,1460,1460,1460,0
20230707,153000,132735669,1460,1460,1460,1460,6432
20230707,152900,123344949,1458,1458,1458,1458,0
20230707,152800,123344949,1458,1458,1458,1458,0
20230707,152700,123344949,1458,1458,1458,1458,0
20230707,152600,123344949,1458,1458,1458,1458,0
20230707,152500,123344949,1458,1458,1458,1458,0
20230707,152400,123344949,1458,1458,1458,1458,0
20230707,152300,123344949,1458,1458,1458,1458,0
20230707,152200,123344949,1458,1458,1458,1458,0
20230707,152100,123344949,1458,1458,1458,1458,0
20230707,152000,123344949,1458,1458,1458,1458,0
20230707,151900,123344949,1458,1452,1459,1452,7589
20230707,151800,112293888,1452,1451,1452,1442,2535
20230707,151700,108614002,1451,1451,1451,1451,500
20230707,151600,107888502,1451,1452,1452,1442,662
20230707,151500,106933879,1452,1452,1452,1452,0
20230707,151400,106933879,1452,1452,1452,1452,0
20230707,151300,106933879,1452,1452,1452,1452,1
20230707,151200,106932427,1450,1450,1450,1450,500
20230707,151100,106207427,1452,1452,1452,1452,0
20230707,151000,106207427,1452,1452,1452,1452,0
20230707,150900,106207427,1452,1452,1452,1452,0
20230707,150800,106207427,1452,1452,1452,1452,101
20230707,150700,106060775,1452,1452,1452,1452,3
20230707,150600,106056419,1454,1448,1454,1448,2001
20230707,150500,103150684,1448,1446,1448,1446,2133
20230707,150400,100063955,1447,1445,1447,1445,1501
20230707,150300,97893154,1445,1442,1445,1440,301
20230707,150200,97459665,1445,1445,1445,1445,2
20230707,150100,97456775,1445,1445,1445,1445,0
20230707,150000,97456775,1445,1445,1445,1445,11
20230707,145900,97440880,1442,1442,1445,1442,1301
20230707,145800,95564835,1445,1445,1445,1440,2528
20230707,145700,91923451,1444,1442,1445,1442,702
20230707,145600,90910962,1445,1445,1445,1445,101
20230707,145500,90765017,1445,1442,1445,1442,6
20230707,145400,90756360,1445,1445,1445,1442,115
20230707,145300,90590197,1447,1447,1447,1447,0
20230707,145200,90590197,1447,1447,1447,1447,0
20230707,145100,90590197,1447,1447,1447,1447,0
20230707,145000,90590197,1447,1447,1447,1447,0
20230707,144900,90590197,1447,1447,1447,1447,0
20230707,144800,90590197,1447,1447,1447,1447,0
20230707,144700,90590197,1447,1447,1447,1447,0
20230707,144600,90590197,1447,1447,1447,1447,0
20230707,144500,90590197,1447,1447,1447,1447,0
20230707,144400,90590197,1447,1447,1447,1447,0
20230707,144300,90590197,1447,1447,1447,1447,1
20230707,144200,90588750,1447,1447,1447,1447,0
20230707,144100,90588750,1447,1447,1447,1447,0
20230707,144000,90588750,1447,1447,1447,1447,0
20230707,143900,90588750,1447,1447,1447,1447,0
20230707,143800,90588750,1447,1447,1447,1447,0
20230707,143700,90588750,1447,1442,1447,1442,1520
20230707,143600,88396905,1442,1442,1442,1442,201
20230707,143500,88107063,1442,1442,1442,1442,1
20230707,143400,88105621,1442,1442,1442,1442,0
20230707,143300,88105621,1442,1442,1442,1442,1
20230707,143200,88104179,1442,1442,1442,1442,1378
20230707,143100,86117103,1447,1447,1447,1447,0
20230707,143000,86117103,1447,1447,1447,1447,51
20230707,142900,86043306,1447,1447,1447,1447,14
20230707,142800,86023048,1447,1446,1447,1446,17
20230707,142700,85998459,1446,1447,1447,1442,2002
20230707,142600,83110937,1447,1446,1447,1446,4
20230707,142500,83105150,1447,1447,1447,1447,1
20230707,142400,83103703,1447,1446,1447,1446,9
20230707,142300,83090688,1447,1447,1447,1447,0
20230707,142200,83090688,1447,1447,1447,1446,11
20230707,142100,83074772,1447,1447,1447,1447,5
20230707,142000,83067537,1447,1447,1447,1447,20
20230707,141900,83038597,1447,1447,1447,1447,1
20230707,141800,83037150,1447,1447,1447,1447,0
20230707,141700,83037150,1447,1447,1447,1447,0
20230707,141600,83037150,1447,1447,1447,1447,20
20230707,141500,83008210,1448,1448,1448,1448,0
20230707,141400,83008210,1448,1448,1448,1448,0
20230707,141300,83008210,1448,1448,1448,1448,0
20230707,141200,83008210,1448,1448,1448,1448,0
20230707,141100,83008210,1448,1448,1448,1448,0
20230707,141000,83008210,1448,1448,1448,1448,0
20230707,140900,83008210,1448,1448,1448,1448,0
20230707,140800,83008210,1448,1448,1448,1448,0
20230707,140700,83008210,1448,1448,1448,1448,0
20230707,140600,83008210,1448,1448,1448,1448,0
20230707,140500,83008210,1448,1448,1448,1448,0
20230707,140400,83008210,1448,1448,1448,1448,0
20230707,140300,83008210,1448,1448,1448,1448,0
20230707,140200,83008210,1448,1448,1448,1448,0
20230707,140100,83008210,1448,1448,1448,1448,0
20230707,140000,83008210,1448,1445,1448,1445,20
20230707,135900,82979307,1448,1448,1448,1448,1
20230707,135800,82977859,1445,1445,1445,1445,1
20230707,135700,82976414,1448,1448,1448,1448,1
20230707,135600,82974966,1448,1448,1448,1448,0
20230707,135500,82974966,1448,1448,1448,1448,0
20230707,135400,82974966,1448,1448,1448,1448,11
20230707,135300,82959038,1448,1447,1448,1447,4
20230707,135200,82953249,1448,1442,1448,1442,2
20230707,135100,82950359,1448,1448,1448,1448,1
20230707,135000,82948911,1448,1448,1448,1448,0
20230707,134900,82948911,1448,1448,1448,1448,4
20230707,134800,82943119,1448,1448,1448,1448,1
20230707,134700,82941671,1448,1448,1448,1448,0
20230707,134600,82941671,1448,1448,1448,1448,22
20230707,134500,82909815,1448,1448,1448,1448,0
20230707,134400,82909815,1448,1448,1448,1440,5008
20230707,134300,75686555,1448,1448,1448,1448,157
20230707,134200,75459219,1448,1448,1448,1448,0
20230707,134100,75459219,1448,1448,1448,1448,2
20230707,134000,75456323,1448,1448,1448,1448,0
20230707,133900,75456323,1448,1448,1448,1448,0
20230707,133800,75456323,1448,1448,1448,1448,1
20230707,133700,75454875,1448,1448,1448,1448,2
20230707,133600,75451979,1448,1448,1448,1448,2
20230707,133500,75449083,1448,1448,1448,1448,15
20230707,133400,75427363,1448,1448,1448,1448,47
20230707,133300,75359307,1448,1448,1448,1448,0
20230707,133200,75359307,1448,1448,1448,1448,0
20230707,133100,75359307,1448,1448,1448,1448,0
20230707,133000,75359307,1448,1448,1448,1448,37
20230707,132900,75305731,1448,1448,1448,1448,1
20230707,132800,75304283,1448,1448,1448,1448,0
20230707,132700,75304283,1448,1448,1448,1448,0
20230707,132600,75304283,1448,1448,1448,1448,0
20230707,132500,75304283,1448,1448,1448,1448,10
20230707,132400,75289803,1448,1448,1448,1448,0
20230707,132300,75289803,1448,1448,1448,1448,0
20230707,132200,75289803,1448,1448,1448,1448,0
20230707,132100,75289803,1448,1448,1448,1448,0
20230707,132000,75289803,1448,1448,1448,1448,0
20230707,131900,75289803,1448,1448,1448,1448,0
20230707,131800,75289803,1448,1448,1448,1448,0
20230707,131700,75289803,1448,1448,1448,1448,0
20230707,131600,75289803,1448,1445,1448,1445,1372
20230707,131500,73307260,1448,1448,1448,1448,0
20230707,131400,73307260,1448,1448,1448,1448,0
20230707,131300,73307260,1448,1448,1448,1448,72
20230707,131200,73203004,1450,1450,1450,1450,0
20230707,131100,73203004,1450,1450,1450,1450,0
20230707,131000,73203004,1450,1450,1450,1450,0
20230707,130900,73203004,1450,1450,1450,1450,0
20230707,130800,73203004,1450,1450,1450,1450,0
20230707,130700,73203004,1450,1450,1450,1450,0
20230707,130600,73203004,1450,1450,1450,1450,0
20230707,130500,73203004,1450,1450,1450,1450,0
20230707,130400,73203004,1450,1450,1450,1450,0
20230707,130300,73203004,1450,1450,1450,1450,1
20230707,130200,73201554,1442,1443,1443,1442,1638
20230707,130100,70839469,1445,1446,1446,1444,729
20230707,130000,69785391,1450,1450,1450,1446,49
20230707,125900,69714345,1455,1455,1455,1455,0
20230707,125800,69714345,1455,1455,1455,1455,0
20230707,125700,69714345,1455,1455,1455,1455,0
20230707,125600,69714345,1455,1455,1455,1455,0
20230707,125500,69714345,1455,1455,1455,1455,0
20230707,125400,69714345,1455,1455,1455,1455,0
20230707,125300,69714345,1455,1455,1455,1455,1
20230707,125200,69712890,1455,1455,1455,1455,0
20230707,125100,69712890,1455,1455,1455,1455,0
20230707,125000,69712890,1455,1455,1455,1455,0
20230707,124900,69712890,1455,1455,1455,1455,0
20230707,124800,69712890,1455,1455,1455,1455,0
20230707,124700,69712890,1455,1455,1455,1455,0
20230707,124600,69712890,1455,1455,1455,1455,0
20230707,124500,69712890,1455,1455,1455,1455,0
20230707,124400,69712890,1455,1455,1455,1455,0
20230707,124300,69712890,1455,1455,1455,1455,0
20230707,124200,69712890,1455,1455,1455,1455,0
20230707,124100,69712890,1455,1455,1455,1455,0
20230707,124000,69712890,1455,1455,1455,1455,0
20230707,123900,69712890,1455,1455,1455,1455,0
20230707,123800,69712890,1455,1455,1455,1455,0
20230707,123700,69712890,1455,1455,1455,1455,0
20230707,123600,69712890,1455,1455,1455,1455,0
20230707,123500,69712890,1455,1455,1455,1455,0
20230707,123400,69712890,1455,1455,1455,1455,0
20230707,123300,69712890,1455,1455,1455,1455,1
20230707,123200,69711435,1456,1456,1456,1456,0
20230707,123100,69711435,1456,1456,1456,1456,0
20230707,123000,69711435,1456,1456,1456,1456,0
20230707,122900,69711435,1456,1456,1456,1456,0
20230707,122800,69711435,1456,1456,1456,1456,0
20230707,122700,69711435,1456,1456,1456,1456,1
20230707,122600,69709979,1456,1456,1456,1456,100
20230707,122500,69564379,1456,1456,1456,1456,0
20230707,122400,69564379,1456,1456,1456,1456,0
20230707,122300,69564379,1456,1456,1456,1456,0
20230707,122200,69564379,1456,1456,1456,1456,1
20230707,122100,69562923,1456,1456,1456,1456,0
20230707,122000,69562923,1456,1456,1456,1456,0
20230707,121900,69562923,1456,1456,1456,1456,1
20230707,121800,69561467,1456,1456,1456,1456,0
20230707,121700,69561467,1456,1456,1456,1456,0
20230707,121600,69561467,1456,1456,1456,1456,0
20230707,121500,69561467,1456,1456,1456,1456,1
20230707,121400,69560011,1455,1455,1455,1455,3000
20230707,121300,65195011,1457,1457,1457,1457,0
20230707,121200,65195011,1457,1457,1457,1457,0
20230707,121100,65195011,1457,1457,1457,1457,0
20230707,121000,65195011,1457,1457,1457,1457,100
20230707,120900,65049311,1457,1457,1457,1457,0
20230707,120800,65049311,1457,1455,1457,1455,1700
20230707,120700,62573411,1456,1449,1456,1449,1506
20230707,120600,60385486,1450,1450,1450,1450,0
20230707,120500,60385486,1450,1450,1450,1450,0
20230707,120400,60385486,1450,1445,1450,1445,3
20230707,120300,60381146,1445,1445,1445,1445,0
20230707,120200,60381146,1445,1445,1445,1445,3
20230707,120100,60376811,1450,1450,1450,1450,0
20230707,120000,60376811,1450,1450,1450,1450,0
20230707,115900,60376811,1450,1446,1450,1446,500
20230707,115800,59653188,1446,1446,1446,1446,500
20230707,115700,58930188,1446,1446,1446,1446,0
20230707,115600,58930188,1446,1446,1446,1446,2
20230707,115500,58927296,1447,1447,1447,1447,3
20230707,115400,58922955,1447,1447,1447,1447,0
20230707,115300,58922955,1447,1447,1447,1447,0
20230707,115200,58922955,1447,1447,1447,1447,0
20230707,115100,58922955,1447,1447,1447,1447,0
20230707,115000,58922955,1447,1447,1447,1447,0
20230707,114900,58922955,1447,1446,1447,1446,1102
20230707,114800,57329030,1446,1446,1446,1446,1
20230707,114700,57327584,1445,1445,1445,1445,700
20230707,114600,56316084,1447,1447,1447,1447,0
20230707,114500,56316084,1447,1447,1447,1447,2
20230707,114400,56313190,1441,1441,1441,1441,0
20230707,114300,56313190,1441,1442,1442,1441,956
20230707,114200,54935494,1448,1448,1448,1448,0
20230707,114100,54935494,1448,1448,1448,1448,0
20230707,114000,54935494,1448,1448,1448,1448,0
20230707,113900,54935494,1448,1448,1448,1448,0
20230707,113800,54935494,1448,1448,1448,1448,0
20230707,113700,54935494,1448,1442,1448,1441,2474
20230707,113600,51370020,1441,1441,1441,1441,0
20230707,113500,51370020,1441,1441,1441,1441,0
20230707,113400,51370020,1441,1441,1441,1441,0
20230707,113300,51370020,1441,1441,1441,1441,1
20230707,113200,51368579,1450,1450,1450,1450,0
20230707,113100,51368579,1450,1441,1450,1441,2
20230707,113000,51365688,1450,1450,1450,1450,1
20230707,112900,51364238,1441,1441,1441,1441,94
20230707,112800,51228784,1450,1445,1450,1445,757
20230707,112700,50134914,1450,1450,1450,1450,0
20230707,112600,50134914,1450,1450,1450,1450,0
20230707,112500,50134914,1450,1450,1450,1450,0
20230707,112400,50134914,1450,1450,1450,1450,0
20230707,112300,50134914,1450,1450,1450,1450,2
20230707,112200,50132014,1441,1442,1442,1440,3126
20230707,112100,45627547,1442,1442,1442,1442,881
20230707,112000,44357145,1442,1442,1442,1442,1
20230707,111900,44355703,1449,1449,1449,1449,0
20230707,111800,44355703,1449,1449,1449,1449,1
20230707,111700,44354254,1449,1449,1449,1449,3
20230707,111600,44349907,1442,1445,1445,1442,990
20230707,111500,42921123,1445,1445,1445,1445,1477
20230707,111400,40786858,1445,1446,1446,1445,486
20230707,111300,40084237,1447,1448,1448,1447,1315
20230707,111200,38181048,1449,1449,1449,1449,94
20230707,111100,38044842,1449,1449,1449,1449,0
20230707,111000,38044842,1449,1449,1449,1449,6
20230707,110900,38036148,1450,1450,1450,1450,0
20230707,110800,38036148,1450,1450,1450,1450,200
20230707,110700,37746148,1449,1449,1449,1449,0
20230707,110600,37746148,1449,1449,1449,1449,2216
20230707,110500,34535164,1449,1450,1450,1449,1254
20230707,110400,32717964,1449,1449,1449,1449,0
20230707,110300,32717964,1449,1450,1450,1449,602
20230707,110200,31845664,1449,1449,1449,1449,0
20230707,110100,31845664,1449,1450,1450,1449,1619
20230707,110000,29499291,1455,1455,1455,1455,0
20230707,105900,29499291,1455,1450,1455,1450,8
20230707,105800,29487686,1455,1455,1455,1455,1
20230707,105700,29486231,1455,1455,1455,1455,0
20230707,105600,29486231,1455,1455,1455,1455,1
20230707,105500,29484776,1455,1455,1455,1450,37
20230707,105400,29430946,1450,1450,1450,1450,0
20230707,105300,29430946,1450,1450,1450,1450,57
20230707,105200,29348296,1455,1455,1455,1455,0
20230707,105100,29348296,1455,1455,1455,1455,1
20230707,105000,29346841,1455,1455,1455,1455,0
20230707,104900,29346841,1455,1455,1455,1455,0
20230707,104800,29346841,1455,1455,1455,1455,0
20230707,104700,29346841,1455,1455,1455,1455,0
20230707,104600,29346841,1455,1455,1455,1455,0
20230707,104500,29346841,1455,1455,1455,1455,1
20230707,104400,29345386,1455,1455,1455,1455,150
20230707,104300,29127136,1457,1457,1457,1457,0
20230707,104200,29127136,1457,1457,1457,1457,0
20230707,104100,29127136,1457,1450,1457,1450,2
20230707,104000,29124229,1457,1456,1457,1456,35
20230707,103900,29073268,1457,1457,1457,1457,0
20230707,103800,29073268,1457,1457,1457,1457,0
20230707,103700,29073268,1457,1457,1457,1457,0
20230707,103600,29073268,1457,1457,1457,1457,0
20230707,103500,29073268,1457,1457,1457,1457,1
20230707,103400,29071811,1449,1449,1449,1449,1
20230707,103300,29070362,1457,1457,1457,1457,7
20230707,103200,29060163,1457,1457,1457,1457,0
20230707,103100,29060163,1457,1457,1457,1457,0
20230707,103000,29060163,1457,1451,1457,1448,1140
20230707,102900,27407175,1458,1452,1458,1452,51
20230707,102800,27333117,1458,1458,1458,1458,1
20230707,102700,27331659,1453,1453,1453,1453,0
20230707,102600,27331659,1453,1453,1453,1453,20
20230707,102500,27302599,1458,1456,1458,1456,51
20230707,102400,27228341,1458,1458,1458,1458,0
20230707,102300,27228341,1458,1458,1458,1458,0
20230707,102200,27228341,1458,1458,1458,1458,1
20230707,102100,27226883,1451,1451,1451,1451,1
20230707,102000,27225432,1458,1458,1458,1458,1
20230707,101900,27223974,1451,1451,1451,1451,0
20230707,101800,27223974,1451,1451,1451,1451,81
20230707,101700,27106443,1451,1458,1458,1451,4
20230707,101600,27100632,1452,1452,1452,1451,726
20230707,101500,26046500,1458,1458,1458,1458,0
20230707,101400,26046500,1458,1458,1458,1458,0
20230707,101300,26046500,1458,1458,1458,1458,0
20230707,101200,26046500,1458,1452,1458,1452,61
20230707,101100,25957922,1459,1459,1459,1459,0
20230707,101000,25957922,1459,1459,1459,1459,0
20230707,100900,25957922,1459,1459,1459,1459,20
20230707,100800,25928742,1459,1459,1459,1459,0
20230707,100700,25928742,1459,1459,1459,1459,1
20230707,100600,25927283,1453,1453,1453,1453,10
20230707,100500,25912753,1459,1453,1459,1453,106
20230707,100400,25758729,1459,1459,1459,1459,100
20230707,100300,25612829,1459,1459,1459,1459,0
20230707,100200,25612829,1459,1459,1459,1459,20
20230707,100100,25583649,1459,1459,1459,1459,1
20230707,100000,25582190,1453,1453,1453,1453,10
20230707,095900,25567660,1459,1459,1459,1459,0
20230707,095800,25567660,1459,1459,1459,1459,0
20230707,095700,25567660,1459,1458,1459,1458,51
20230707,095600,25493301,1460,1458,1460,1458,67
20230707,095500,25395493,1458,1455,1458,1451,1600
20230707,095400,23063371,1455,1459,1460,1455,1373
20230707,095300,21060171,1459,1457,1459,1457,81
20230707,095200,20942152,1459,1459,1459,1459,0
20230707,095100,20942152,1459,1459,1459,1459,0
20230707,095000,20942152,1459,1459,1459,1459,0
20230707,094900,20942152,1459,1459,1459,1459,0
20230707,094800,20942152,1459,1459,1459,1459,0
20230707,094700,20942152,1459,1459,1459,1459,0
20230707,094600,20942152,1459,1459,1459,1459,870
20230707,094500,19672822,1459,1454,1459,1454,3
20230707,094400,19668455,1459,1459,1459,1459,0
20230707,094300,19668455,1459,1459,1459,1459,3
20230707,094200,19664078,1459,1459,1459,1459,501
20230707,094100,18933119,1455,1456,1456,1455,800
20230707,094000,17769099,1459,1459,1459,1459,0
20230707,093900,17769099,1459,1459,1459,1459,2
20230707,093800,17766181,1459,1459,1459,1459,0
20230707,093700,17766181,1459,1459,1459,1459,1
20230707,093600,17764722,1459,1459,1459,1459,2
20230707,093500,17761804,1459,1459,1459,1459,0
20230707,093400,17761804,1459,1459,1459,1459,0
20230707,093300,17761804,1459,1459,1459,1459,0
20230707,093200,17761804,1459,1459,1459,1459,0
20230707,093100,17761804,1459,1459,1459,1459,1
20230707,093000,17760345,1459,1457,1459,1457,3101
20230707,092900,13242186,1460,1460,1460,1460,0
20230707,092800,13242186,1460,1460,1460,1460,1
20230707,092700,13240726,1459,1459,1459,1457,103
20230707,092600,13090651,1459,1457,1459,1457,562
20230707,092500,12271292,1457,1457,1457,1457,1
20230707,092400,12269835,1457,1455,1457,1447,111
20230707,092300,12109168,1456,1456,1456,1456,0
20230707,092200,12109168,1456,1448,1456,1448,70
20230707,092100,12007792,1456,1447,1456,1447,142
20230707,092000,11802300,1448,1451,1451,1448,1943
20230707,091900,8988216,1458,1458,1458,1458,0
20230707,091800,8988216,1458,1450,1458,1450,966
20230707,091700,7587508,1450,1453,1453,1450,2000
20230707,091600,4685072,1458,1458,1458,1458,1
20230707,091500,4683614,1454,1454,1454,1454,0
20230707,091400,4683614,1454,1454,1454,1454,21
20230707,091300,4653080,1458,1456,1458,1455,23
20230707,091200,4619601,1460,1460,1460,1460,0
20230707,091100,4619601,1460,1458,1460,1457,52
20230707,091000,4543731,1460,1460,1460,1459,23
20230707,090900,4510161,1461,1461,1461,1461,1
20230707,090800,4508700,1461,1461,1461,1461,1
20230707,090700,4507239,1462,1462,1462,1462,9
20230707,090600,4494081,1462,1458,1462,1451,1211
20230707,090500,2731742,1460,1460,1460,1460,1
20230707,090400,2730282,1459,1452,1459,1452,109
20230707,090300,2571910,1459,1459,1459,1459,102
20230707,090200,2423092,1459,1459,1459,1459,24
20230707,090100,2388076,1459,1451,1459,1451,1357
20230707,090000,416218,1452,1450,1452,1450,287