stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184400,82996835,1458,1458,1458,1458,1503
20230710,184300,82996835,1458,1458,1458,1458,0
20230710,184200,82996835,1458,1458,1458,1458,0
20230710,184100,82996835,1458,1458,1458,1458,0
20230710,184000,82996835,1458,1458,1458,1458,0
20230710,183900,82996835,1458,1458,1458,1458,0
20230710,183800,82996835,1458,1458,1458,1458,0
20230710,183700,82996835,1458,1458,1458,1458,0
20230710,183600,82996835,1458,1458,1458,1458,0
20230710,183500,82996835,1458,1458,1458,1458,0
20230710,183400,82996835,1458,1458,1458,1458,0
20230710,183300,82996835,1458,1458,1458,1458,0
20230710,183200,82996835,1458,1458,1458,1458,0
20230710,183100,82996835,1458,1458,1458,1458,0
20230710,183000,82996835,1458,1458,1458,1458,0
20230710,182900,82996835,1458,1458,1458,1458,0
20230710,182800,82996835,1458,1458,1458,1458,0
20230710,182700,82996835,1458,1458,1458,1458,0
20230710,182600,82996835,1458,1458,1458,1458,0
20230710,182500,82996835,1458,1458,1458,1458,0
20230710,182400,82996835,1458,1458,1458,1458,0
20230710,182300,82996835,1458,1458,1458,1458,0
20230710,182200,82996835,1458,1458,1458,1458,0
20230710,182100,82996835,1458,1458,1458,1458,0
20230710,182000,82996835,1458,1458,1458,1458,0
20230710,181900,82996835,1458,1458,1458,1458,0
20230710,181800,82996835,1458,1458,1458,1458,0
20230710,181700,82996835,1458,1458,1458,1458,0
20230710,181600,82996835,1458,1458,1458,1458,0
20230710,181500,82996835,1458,1458,1458,1458,0
20230710,181400,82996835,1458,1458,1458,1458,1503
20230710,181300,82996835,1458,1458,1458,1458,0
20230710,181200,82996835,1458,1458,1458,1458,0
20230710,181100,82996835,1458,1458,1458,1458,0
20230710,181000,82996835,1458,1458,1458,1458,0
20230710,180900,82996835,1458,1458,1458,1458,0
20230710,180800,82996835,1458,1458,1458,1458,0
20230710,180700,82996835,1458,1458,1458,1458,0
20230710,180600,82996835,1458,1458,1458,1458,0
20230710,180500,82996835,1458,1458,1458,1458,0
20230710,180400,82996835,1458,1458,1458,1458,0
20230710,180300,82996835,1458,1458,1458,1458,0
20230710,180200,82996835,1458,1458,1458,1458,0
20230710,180100,82996835,1458,1458,1458,1458,0
20230710,180000,82996835,1458,1458,1458,1458,0
20230710,175900,82996835,1458,1458,1458,1458,0
20230710,175800,82996835,1458,1458,1458,1458,0
20230710,175700,82996835,1458,1458,1458,1458,0
20230710,175600,82996835,1458,1458,1458,1458,0
20230710,175500,82996835,1458,1458,1458,1458,0
20230710,175400,82996835,1458,1458,1458,1458,0
20230710,175300,82996835,1458,1458,1458,1458,0
20230710,175200,82996835,1458,1458,1458,1458,0
20230710,175100,82996835,1458,1458,1458,1458,0
20230710,175000,82996835,1458,1458,1458,1458,0
20230710,174900,82996835,1458,1458,1458,1458,0
20230710,174800,82996835,1458,1458,1458,1458,0
20230710,174700,82996835,1458,1458,1458,1458,0
20230710,174600,82996835,1458,1458,1458,1458,0
20230710,174500,82996835,1458,1458,1458,1458,0
20230710,174400,82996835,1458,1458,1458,1458,1503
20230710,174300,82996835,1458,1458,1458,1458,0
20230710,174200,82996835,1458,1458,1458,1458,0
20230710,174100,82996835,1458,1458,1458,1458,0
20230710,174000,82996835,1458,1458,1458,1458,0
20230710,173900,82996835,1458,1458,1458,1458,0
20230710,173800,82996835,1458,1458,1458,1458,0
20230710,173700,82996835,1458,1458,1458,1458,0
20230710,173600,82996835,1458,1458,1458,1458,0
20230710,173500,82996835,1458,1458,1458,1458,0
20230710,173400,82996835,1458,1458,1458,1458,0
20230710,173300,82996835,1458,1458,1458,1458,0
20230710,173200,82996835,1458,1458,1458,1458,0
20230710,173100,82996835,1458,1458,1458,1458,0
20230710,173000,82996835,1458,1458,1458,1458,0
20230710,172900,82996835,1458,1458,1458,1458,0
20230710,172800,82996835,1458,1458,1458,1458,0
20230710,172700,82996835,1458,1458,1458,1458,0
20230710,172600,82996835,1458,1458,1458,1458,0
20230710,172500,82996835,1458,1458,1458,1458,0
20230710,172400,82996835,1458,1458,1458,1458,0
20230710,172300,82996835,1458,1458,1458,1458,0
20230710,172200,82996835,1458,1458,1458,1458,0
20230710,172100,82996835,1458,1458,1458,1458,0
20230710,172000,82996835,1458,1458,1458,1458,0
20230710,171900,82996835,1458,1458,1458,1458,0
20230710,171800,82996835,1458,1458,1458,1458,0
20230710,171700,82996835,1458,1458,1458,1458,0
20230710,171600,82996835,1458,1458,1458,1458,0
20230710,171500,82996835,1458,1458,1458,1458,0
20230710,171400,82996835,1458,1458,1458,1458,1503
20230710,171300,82996835,1458,1458,1458,1458,0
20230710,171200,82996835,1458,1458,1458,1458,0
20230710,171100,82996835,1458,1458,1458,1458,0
20230710,171000,82996835,1458,1458,1458,1458,0
20230710,170900,82996835,1458,1458,1458,1458,0
20230710,170800,82996835,1458,1458,1458,1458,0
20230710,170700,82996835,1458,1458,1458,1458,0
20230710,170600,82996835,1458,1458,1458,1458,0
20230710,170500,82996835,1458,1458,1458,1458,0
20230710,170400,82996835,1458,1458,1458,1458,0
20230710,170300,82996835,1458,1458,1458,1458,0
20230710,170200,82996835,1458,1458,1458,1458,0
20230710,170100,82996835,1458,1458,1458,1458,0
20230710,170000,82996835,1458,1458,1458,1458,0
20230710,165900,82996835,1458,1458,1458,1458,0
20230710,165800,82996835,1458,1458,1458,1458,0
20230710,165700,82996835,1458,1458,1458,1458,0
20230710,165600,82996835,1458,1458,1458,1458,0
20230710,165500,82996835,1458,1458,1458,1458,0
20230710,165400,82996835,1458,1458,1458,1458,0
20230710,165300,82996835,1458,1458,1458,1458,0
20230710,165200,82996835,1458,1458,1458,1458,0
20230710,165100,82996835,1458,1458,1458,1458,0
20230710,165000,82996835,1458,1458,1458,1458,0
20230710,164900,82996835,1458,1458,1458,1458,0
20230710,164800,82996835,1458,1458,1458,1458,0
20230710,164700,82996835,1458,1458,1458,1458,0
20230710,164600,82996835,1458,1458,1458,1458,0
20230710,164500,82996835,1458,1458,1458,1458,0
20230710,164400,82996835,1458,1458,1458,1458,1503
20230710,164300,82996835,1458,1458,1458,1458,0
20230710,164200,82996835,1458,1458,1458,1458,0
20230710,164100,82996835,1458,1458,1458,1458,0
20230710,164000,82996835,1458,1458,1458,1458,0
20230710,163900,82996835,1458,1458,1458,1458,0
20230710,163800,82996835,1458,1458,1458,1458,0
20230710,163700,82996835,1458,1458,1458,1458,0
20230710,163600,82996835,1458,1458,1458,1458,0
20230710,163500,82996835,1458,1458,1458,1458,0
20230710,163400,82996835,1458,1458,1458,1458,0
20230710,163300,82996835,1458,1458,1458,1458,0
20230710,163200,82996835,1458,1458,1458,1458,0
20230710,163100,82996835,1458,1458,1458,1458,0
20230710,163000,82996835,1458,1458,1458,1458,0
20230710,162900,82996835,1458,1458,1458,1458,0
20230710,162800,82996835,1458,1458,1458,1458,0
20230710,162700,82996835,1458,1458,1458,1458,0
20230710,162600,82996835,1458,1458,1458,1458,0
20230710,162500,82996835,1458,1458,1458,1458,0
20230710,162400,82996835,1458,1458,1458,1458,0
20230710,162300,82996835,1458,1458,1458,1458,0
20230710,162200,82996835,1458,1458,1458,1458,0
20230710,162100,82996835,1458,1458,1458,1458,0
20230710,162000,82996835,1458,1458,1458,1458,0
20230710,161900,82996835,1458,1458,1458,1458,0
20230710,161800,82996835,1458,1458,1458,1458,0
20230710,161700,82996835,1458,1458,1458,1458,0
20230710,161600,82996835,1458,1458,1458,1458,0
20230710,161500,82996835,1458,1458,1458,1458,0
20230710,161400,82996835,1458,1458,1458,1458,1503
20230710,161300,82996835,1458,1458,1458,1458,0
20230710,161200,82996835,1458,1458,1458,1458,0
20230710,161100,82996835,1458,1458,1458,1458,0
20230710,161000,82996835,1458,1458,1458,1458,0
20230710,160900,82996835,1458,1458,1458,1458,0
20230710,160800,82996835,1458,1458,1458,1458,0
20230710,160700,82996835,1458,1458,1458,1458,0
20230710,160600,82996835,1458,1458,1458,1458,0
20230710,160500,82996835,1458,1458,1458,1458,0
20230710,160400,82996835,1458,1458,1458,1458,0
20230710,160300,82996835,1458,1458,1458,1458,0
20230710,160200,82996835,1458,1458,1458,1458,0
20230710,160100,82996835,1458,1458,1458,1458,0
20230710,160000,82996835,1458,1458,1458,1458,0
20230710,155900,82996835,1458,1458,1458,1458,0
20230710,155800,82996835,1458,1458,1458,1458,0
20230710,155700,82996835,1458,1458,1458,1458,0
20230710,155600,82996835,1458,1458,1458,1458,0
20230710,155500,82996835,1458,1458,1458,1458,0
20230710,155400,82996835,1458,1458,1458,1458,0
20230710,155300,82996835,1458,1458,1458,1458,0
20230710,155200,82996835,1458,1458,1458,1458,0
20230710,155100,82996835,1458,1458,1458,1458,0
20230710,155000,82996835,1458,1458,1458,1458,0
20230710,154900,82996835,1458,1458,1458,1458,0
20230710,154800,82996835,1458,1458,1458,1458,0
20230710,154700,82996835,1458,1458,1458,1458,0
20230710,154600,82996835,1458,1458,1458,1458,0
20230710,154500,82996835,1458,1458,1458,1458,0
20230710,154400,82996835,1458,1458,1458,1458,1503
20230710,154300,82996835,1458,1458,1458,1458,0
20230710,154200,82996835,1458,1458,1458,1458,0
20230710,154100,82996835,1458,1458,1458,1458,0
20230710,154000,82996835,1458,1458,1458,1458,0
20230710,153900,82996835,1458,1458,1458,1458,0
20230710,153800,82996835,1458,1458,1458,1458,0
20230710,153700,82996835,1458,1458,1458,1458,0
20230710,153600,82996835,1458,1458,1458,1458,0
20230710,153500,82996835,1458,1458,1458,1458,0
20230710,153400,82996835,1458,1458,1458,1458,0
20230710,153300,82996835,1458,1458,1458,1458,0
20230710,153200,82996835,1458,1458,1458,1458,0
20230710,153100,82996835,1458,1458,1458,1458,0
20230710,153000,82996835,1458,1458,1458,1458,1503
20230710,152900,80805461,1460,1460,1460,1460,0
20230710,152800,80805461,1460,1460,1460,1460,0
20230710,152700,80805461,1460,1460,1460,1460,0
20230710,152600,80805461,1460,1460,1460,1460,0
20230710,152500,80805461,1460,1460,1460,1460,0
20230710,152400,80805461,1460,1460,1460,1460,0
20230710,152300,80805461,1460,1460,1460,1460,0
20230710,152200,80805461,1460,1460,1460,1460,0
20230710,152100,80805461,1460,1460,1460,1460,0
20230710,152000,80805461,1460,1460,1460,1460,0
20230710,151900,80805461,1460,1460,1460,1460,1
20230710,151800,80804001,1460,1460,1460,1460,1
20230710,151700,80802541,1460,1460,1460,1460,136
20230710,151600,80603981,1460,1460,1460,1460,0
20230710,151500,80603981,1460,1455,1460,1455,103
20230710,151400,80453967,1459,1459,1459,1459,0
20230710,151300,80453967,1459,1459,1459,1459,0
20230710,151200,80453967,1459,1459,1459,1459,0
20230710,151100,80453967,1459,1459,1459,1459,0
20230710,151000,80453967,1459,1458,1459,1451,1372
20230710,150900,78462171,1459,1459,1459,1459,2
20230710,150800,78459253,1459,1459,1459,1459,1
20230710,150700,78457794,1458,1458,1458,1458,1000
20230710,150600,76999794,1458,1458,1458,1458,0
20230710,150500,76999794,1458,1458,1458,1458,1
20230710,150400,76998336,1451,1451,1451,1451,276
20230710,150300,76597860,1451,1451,1451,1451,1284
20230710,150200,74734776,1451,1451,1451,1451,1
20230710,150100,74733325,1451,1451,1451,1451,1149
20230710,150000,73066126,1458,1458,1458,1458,0
20230710,145900,73066126,1458,1458,1458,1458,0
20230710,145800,73066126,1458,1458,1458,1458,2
20230710,145700,73063210,1459,1459,1459,1459,0
20230710,145600,73063210,1459,1459,1459,1459,0
20230710,145500,73063210,1459,1459,1459,1459,0
20230710,145400,73063210,1459,1459,1459,1459,2
20230710,145300,73060292,1460,1460,1460,1460,1
20230710,145200,73058832,1460,1452,1460,1451,3909
20230710,145100,67386840,1463,1456,1463,1452,3084
20230710,145000,62903814,1465,1465,1465,1465,0
20230710,144900,62903814,1465,1465,1465,1465,140
20230710,144800,62698714,1466,1466,1466,1466,0
20230710,144700,62698714,1466,1466,1466,1466,0
20230710,144600,62698714,1466,1466,1466,1466,0
20230710,144500,62698714,1466,1460,1466,1460,10
20230710,144400,62684098,1460,1460,1460,1460,0
20230710,144300,62684098,1460,1460,1460,1460,22
20230710,144200,62651978,1456,1457,1457,1456,11
20230710,144100,62635958,1460,1460,1460,1460,0
20230710,144000,62635958,1460,1460,1460,1460,0
20230710,143900,62635958,1460,1460,1460,1460,0
20230710,143800,62635958,1460,1460,1460,1460,20
20230710,143700,62606758,1460,1460,1460,1460,0
20230710,143600,62606758,1460,1457,1460,1456,94
20230710,143500,62469878,1459,1459,1459,1459,1
20230710,143400,62468419,1459,1459,1459,1459,0
20230710,143300,62468419,1459,1459,1459,1459,0
20230710,143200,62468419,1459,1459,1459,1459,0
20230710,143100,62468419,1459,1459,1459,1459,0
20230710,143000,62468419,1459,1459,1459,1459,0
20230710,142900,62468419,1459,1459,1459,1459,8
20230710,142800,62456747,1458,1458,1458,1458,35
20230710,142700,62405717,1459,1459,1459,1459,0
20230710,142600,62405717,1459,1459,1459,1459,0
20230710,142500,62405717,1459,1459,1459,1459,2
20230710,142400,62402799,1459,1459,1459,1459,20
20230710,142300,62373619,1459,1459,1459,1459,0
20230710,142200,62373619,1459,1459,1459,1459,1
20230710,142100,62372160,1459,1459,1459,1459,70
20230710,142000,62270030,1459,1458,1459,1457,92
20230710,141900,62135982,1459,1459,1459,1459,0
20230710,141800,62135982,1459,1459,1459,1459,69
20230710,141700,62035311,1459,1459,1459,1459,0
20230710,141600,62035311,1459,1460,1460,1459,832
20230710,141500,60820691,1460,1460,1460,1460,0
20230710,141400,60820691,1460,1460,1460,1460,193
20230710,141300,60538911,1460,1460,1460,1460,0
20230710,141200,60538911,1460,1460,1460,1460,0
20230710,141100,60538911,1460,1460,1460,1460,0
20230710,141000,60538911,1460,1460,1460,1460,0
20230710,140900,60538911,1460,1460,1460,1460,0
20230710,140800,60538911,1460,1460,1460,1460,0
20230710,140700,60538911,1460,1460,1460,1460,0
20230710,140600,60538911,1460,1461,1461,1460,200
20230710,140500,60246898,1460,1460,1460,1460,0
20230710,140400,60246898,1460,1460,1460,1460,1
20230710,140300,60245438,1465,1465,1465,1465,0
20230710,140200,60245438,1465,1465,1465,1465,1
20230710,140100,60243973,1460,1460,1460,1460,140
20230710,140000,60039573,1460,1460,1460,1460,0
20230710,135900,60039573,1460,1460,1460,1460,40
20230710,135800,59981173,1465,1465,1465,1465,0
20230710,135700,59981173,1465,1460,1465,1460,501
20230710,135600,59249708,1460,1460,1460,1460,0
20230710,135500,59249708,1460,1460,1460,1460,0
20230710,135400,59249708,1460,1460,1460,1460,0
20230710,135300,59249708,1460,1460,1460,1460,133
20230710,135200,59055528,1465,1465,1465,1465,0
20230710,135100,59055528,1465,1465,1465,1465,0
20230710,135000,59055528,1465,1465,1465,1465,2
20230710,134900,59052598,1465,1465,1465,1465,4
20230710,134800,59046738,1461,1461,1461,1461,0
20230710,134700,59046738,1461,1461,1461,1461,0
20230710,134600,59046738,1461,1461,1461,1461,0
20230710,134500,59046738,1461,1461,1461,1461,0
20230710,134400,59046738,1461,1461,1461,1461,60
20230710,134300,58959078,1466,1466,1466,1466,50
20230710,134200,58885778,1467,1467,1467,1467,50
20230710,134100,58812428,1467,1467,1467,1467,68
20230710,134000,58712672,1469,1469,1469,1469,0
20230710,133900,58712672,1469,1469,1469,1469,0
20230710,133800,58712672,1469,1469,1469,1469,0
20230710,133700,58712672,1469,1469,1469,1469,0
20230710,133600,58712672,1469,1469,1469,1469,0
20230710,133500,58712672,1469,1469,1469,1469,0
20230710,133400,58712672,1469,1469,1469,1469,0
20230710,133300,58712672,1469,1469,1469,1469,0
20230710,133200,58712672,1469,1469,1469,1469,170
20230710,133100,58462942,1469,1469,1469,1469,0
20230710,133000,58462942,1469,1469,1469,1469,0
20230710,132900,58462942,1469,1469,1469,1469,5
20230710,132800,58455597,1469,1469,1469,1469,0
20230710,132700,58455597,1469,1469,1469,1469,0
20230710,132600,58455597,1469,1469,1469,1469,0
20230710,132500,58455597,1469,1469,1469,1469,0
20230710,132400,58455597,1469,1469,1469,1469,0
20230710,132300,58455597,1469,1469,1469,1469,0
20230710,132200,58455597,1469,1469,1469,1469,0
20230710,132100,58455597,1469,1469,1469,1469,0
20230710,132000,58455597,1469,1469,1469,1469,0
20230710,131900,58455597,1469,1469,1469,1469,2
20230710,131800,58452659,1470,1470,1470,1470,0
20230710,131700,58452659,1470,1470,1470,1470,1
20230710,131600,58451189,1469,1469,1469,1469,5
20230710,131500,58443844,1470,1469,1470,1469,695
20230710,131400,57422888,1469,1469,1469,1469,30
20230710,131300,57378818,1469,1469,1469,1469,0
20230710,131200,57378818,1469,1469,1469,1469,0
20230710,131100,57378818,1469,1469,1469,1469,0
20230710,131000,57378818,1469,1469,1469,1469,0
20230710,130900,57378818,1469,1469,1469,1469,0
20230710,130800,57378818,1469,1469,1469,1469,6
20230710,130700,57370004,1469,1469,1469,1469,0
20230710,130600,57370004,1469,1469,1469,1469,0
20230710,130500,57370004,1469,1469,1469,1469,1
20230710,130400,57368535,1470,1470,1470,1470,0
20230710,130300,57368535,1470,1470,1470,1470,0
20230710,130200,57368535,1470,1470,1470,1470,0
20230710,130100,57368535,1470,1470,1470,1470,0
20230710,130000,57368535,1470,1470,1470,1470,20
20230710,125900,57339135,1470,1470,1470,1470,0
20230710,125800,57339135,1470,1470,1470,1470,0
20230710,125700,57339135,1470,1470,1470,1470,0
20230710,125600,57339135,1470,1470,1470,1470,0
20230710,125500,57339135,1470,1470,1470,1470,0
20230710,125400,57339135,1470,1470,1470,1470,1
20230710,125300,57337665,1460,1460,1460,1460,200
20230710,125200,57045665,1470,1470,1470,1470,2
20230710,125100,57042725,1470,1470,1470,1470,0
20230710,125000,57042725,1470,1470,1470,1470,0
20230710,124900,57042725,1470,1470,1470,1470,20
20230710,124800,57013325,1470,1467,1470,1467,1980
20230710,124700,54103951,1467,1467,1467,1467,0
20230710,124600,54103951,1467,1467,1467,1467,0
20230710,124500,54103951,1467,1467,1467,1467,0
20230710,124400,54103951,1467,1467,1467,1467,0
20230710,124300,54103951,1467,1467,1467,1467,1
20230710,124200,54102484,1456,1460,1460,1456,50
20230710,124100,54029540,1460,1460,1460,1460,2300
20230710,124000,50671540,1460,1460,1460,1460,1100
20230710,123900,49065540,1468,1468,1468,1468,0
20230710,123800,49065540,1468,1468,1468,1468,0
20230710,123700,49065540,1468,1468,1468,1468,0
20230710,123600,49065540,1468,1468,1468,1468,0
20230710,123500,49065540,1468,1468,1468,1468,0
20230710,123400,49065540,1468,1468,1468,1468,10
20230710,123300,49050860,1468,1468,1468,1468,0
20230710,123200,49050860,1468,1468,1468,1468,0
20230710,123100,49050860,1468,1461,1468,1460,409
20230710,123000,48453642,1469,1468,1469,1468,34
20230710,122900,48403697,1470,1470,1470,1470,0
20230710,122800,48403697,1470,1470,1470,1470,0
20230710,122700,48403697,1470,1470,1470,1470,0
20230710,122600,48403697,1470,1470,1470,1470,0
20230710,122500,48403697,1470,1470,1470,1470,0
20230710,122400,48403697,1470,1470,1470,1470,0
20230710,122300,48403697,1470,1470,1470,1470,0
20230710,122200,48403697,1470,1470,1470,1470,0
20230710,122100,48403697,1470,1470,1470,1470,0
20230710,122000,48403697,1470,1470,1470,1470,0
20230710,121900,48403697,1470,1470,1470,1470,0
20230710,121800,48403697,1470,1470,1470,1470,0
20230710,121700,48403697,1470,1470,1470,1470,1
20230710,121600,48402227,1468,1468,1468,1468,0
20230710,121500,48402227,1468,1468,1468,1468,0
20230710,121400,48402227,1468,1468,1468,1468,0
20230710,121300,48402227,1468,1468,1468,1468,5
20230710,121200,48394887,1468,1468,1468,1468,10
20230710,121100,48380207,1468,1467,1468,1467,109
20230710,121000,48220205,1468,1468,1468,1468,0
20230710,120900,48220205,1468,1468,1468,1468,0
20230710,120800,48220205,1468,1468,1468,1468,0
20230710,120700,48220205,1468,1468,1468,1468,0
20230710,120600,48220205,1468,1468,1468,1468,0
20230710,120500,48220205,1468,1468,1468,1468,0
20230710,120400,48220205,1468,1468,1468,1468,0
20230710,120300,48220205,1468,1468,1468,1468,0
20230710,120200,48220205,1468,1468,1468,1468,0
20230710,120100,48220205,1468,1468,1468,1468,0
20230710,120000,48220205,1468,1468,1468,1468,0
20230710,115900,48220205,1468,1468,1468,1468,0
20230710,115800,48220205,1468,1468,1468,1468,0
20230710,115700,48220205,1468,1468,1468,1468,0
20230710,115600,48220205,1468,1467,1468,1467,2
20230710,115500,48217270,1467,1467,1467,1467,0
20230710,115400,48217270,1467,1467,1467,1467,0
20230710,115300,48217270,1467,1467,1467,1467,10
20230710,115200,48202600,1467,1467,1467,1467,0
20230710,115100,48202600,1467,1461,1467,1461,659
20230710,115000,47239795,1467,1467,1467,1467,0
20230710,114900,47239795,1467,1467,1467,1467,68
20230710,114800,47140039,1468,1468,1468,1468,0
20230710,114700,47140039,1468,1468,1468,1468,0
20230710,114600,47140039,1468,1468,1468,1468,0
20230710,114500,47140039,1468,1468,1468,1468,0
20230710,114400,47140039,1468,1468,1468,1468,0
20230710,114300,47140039,1468,1468,1468,1468,0
20230710,114200,47140039,1468,1468,1468,1468,0
20230710,114100,47140039,1468,1468,1468,1468,0
20230710,114000,47140039,1468,1460,1468,1460,465
20230710,113900,46461131,1460,1460,1460,1460,9
20230710,113800,46447991,1468,1468,1468,1468,0
20230710,113700,46447991,1468,1468,1468,1468,0
20230710,113600,46447991,1468,1468,1468,1468,0
20230710,113500,46447991,1468,1468,1468,1468,1
20230710,113400,46446523,1468,1468,1468,1468,0
20230710,113300,46446523,1468,1468,1468,1468,0
20230710,113200,46446523,1468,1468,1468,1468,0
20230710,113100,46446523,1468,1468,1468,1468,0
20230710,113000,46446523,1468,1461,1468,1459,521
20230710,112900,45686345,1470,1470,1470,1470,0
20230710,112800,45686345,1470,1470,1470,1470,0
20230710,112700,45686345,1470,1470,1470,1470,0
20230710,112600,45686345,1470,1470,1470,1470,10
20230710,112500,45671645,1471,1471,1471,1471,1
20230710,112400,45670174,1471,1461,1471,1452,698
20230710,112300,44645852,1470,1470,1470,1470,4
20230710,112200,44639972,1471,1469,1471,1469,89
20230710,112100,44509152,1470,1470,1470,1469,13
20230710,112000,44490049,1471,1468,1471,1468,62
20230710,111900,44398938,1474,1470,1474,1469,76
20230710,111800,44287259,1471,1473,1474,1471,13
20230710,111700,44268128,1475,1459,1475,1459,1229
20230710,111600,42469836,1459,1459,1459,1459,0
20230710,111500,42469836,1459,1459,1459,1459,0
20230710,111400,42469836,1459,1457,1459,1457,141
20230710,111300,42264173,1457,1457,1457,1457,1
20230710,111200,42262716,1449,1457,1457,1449,2425
20230710,111100,38746366,1457,1457,1457,1457,5
20230710,111000,38739081,1457,1457,1457,1457,700
20230710,110900,37719181,1457,1457,1457,1457,0
20230710,110800,37719181,1457,1457,1457,1457,0
20230710,110700,37719181,1457,1457,1457,1457,51
20230710,110600,37644874,1457,1457,1457,1457,0
20230710,110500,37644874,1457,1457,1457,1457,0
20230710,110400,37644874,1457,1457,1457,1457,0
20230710,110300,37644874,1457,1457,1457,1457,0
20230710,110200,37644874,1457,1457,1457,1457,0
20230710,110100,37644874,1457,1457,1457,1457,0
20230710,110000,37644874,1457,1457,1457,1457,0
20230710,105900,37644874,1457,1457,1457,1457,1102
20230710,105800,36039260,1457,1457,1457,1457,1
20230710,105700,36037803,1457,1456,1457,1456,12
20230710,105600,36020330,1457,1457,1457,1457,0
20230710,105500,36020330,1457,1457,1457,1457,0
20230710,105400,36020330,1457,1457,1457,1457,0
20230710,105300,36020330,1457,1456,1457,1456,101
20230710,105200,35873273,1457,1457,1457,1457,0
20230710,105100,35873273,1457,1457,1457,1457,0
20230710,105000,35873273,1457,1457,1457,1457,0
20230710,104900,35873273,1457,1457,1457,1457,10
20230710,104800,35858703,1457,1457,1457,1457,0
20230710,104700,35858703,1457,1457,1457,1457,0
20230710,104600,35858703,1457,1457,1457,1457,0
20230710,104500,35858703,1457,1457,1457,1457,7
20230710,104400,35848504,1457,1457,1457,1457,0
20230710,104300,35848504,1457,1457,1457,1457,0
20230710,104200,35848504,1457,1457,1457,1457,1
20230710,104100,35847047,1457,1457,1457,1457,26
20230710,104000,35809165,1457,1457,1457,1457,0
20230710,103900,35809165,1457,1457,1457,1457,0
20230710,103800,35809165,1457,1457,1457,1457,10
20230710,103700,35794595,1457,1457,1457,1457,1
20230710,103600,35793138,1457,1457,1457,1457,0
20230710,103500,35793138,1457,1457,1457,1457,0
20230710,103400,35793138,1457,1457,1457,1457,0
20230710,103300,35793138,1457,1457,1457,1457,0
20230710,103200,35793138,1457,1457,1457,1457,0
20230710,103100,35793138,1457,1457,1457,1457,18
20230710,103000,35766912,1457,1457,1457,1457,17
20230710,102900,35742143,1456,1456,1456,1456,4148
20230710,102800,29702655,1456,1456,1456,1456,0
20230710,102700,29702655,1456,1456,1456,1456,0
20230710,102600,29702655,1456,1456,1456,1456,45
20230710,102500,29637135,1456,1456,1456,1456,13
20230710,102400,29618207,1456,1456,1456,1456,2
20230710,102300,29615295,1456,1456,1456,1456,0
20230710,102200,29615295,1456,1456,1456,1456,0
20230710,102100,29615295,1456,1453,1456,1453,3
20230710,102000,29610930,1456,1454,1456,1454,1008
20230710,101900,28145296,1456,1456,1456,1456,1
20230710,101800,28143840,1456,1456,1456,1456,18
20230710,101700,28117632,1455,1455,1455,1455,2616
20230710,101600,24311352,1455,1455,1455,1455,23
20230710,101500,24277887,1455,1455,1455,1455,101
20230710,101400,24130932,1455,1455,1455,1455,0
20230710,101300,24130932,1455,1455,1455,1455,1
20230710,101200,24129477,1455,1455,1455,1455,108
20230710,101100,23972337,1455,1455,1455,1455,298
20230710,101000,23538747,1455,1455,1455,1455,103
20230710,100900,23388882,1455,1455,1455,1455,203
20230710,100800,23093517,1455,1455,1455,1455,0
20230710,100700,23093517,1455,1454,1455,1454,382
20230710,100600,22538088,1454,1454,1454,1454,0
20230710,100500,22538088,1454,1454,1454,1454,0
20230710,100400,22538088,1454,1454,1454,1454,7
20230710,100300,22527910,1454,1454,1454,1454,0
20230710,100200,22527910,1454,1454,1454,1454,0
20230710,100100,22527910,1454,1454,1454,1454,1
20230710,100000,22526456,1454,1454,1454,1454,0
20230710,095900,22526456,1454,1454,1454,1454,0
20230710,095800,22526456,1454,1454,1454,1454,0
20230710,095700,22526456,1454,1454,1454,1454,100
20230710,095600,22381056,1454,1454,1454,1454,0
20230710,095500,22381056,1454,1454,1454,1454,1
20230710,095400,22379602,1454,1454,1454,1454,0
20230710,095300,22379602,1454,1454,1454,1454,10
20230710,095200,22365062,1455,1450,1455,1446,401
20230710,095100,21785128,1455,1455,1455,1455,6
20230710,095000,21776398,1455,1455,1455,1455,0
20230710,094900,21776398,1455,1455,1455,1455,0
20230710,094800,21776398,1455,1455,1455,1455,1001
20230710,094700,20319943,1455,1455,1455,1455,0
20230710,094600,20319943,1455,1455,1455,1455,1
20230710,094500,20318488,1455,1455,1455,1455,0
20230710,094400,20318488,1455,1455,1455,1455,1
20230710,094300,20317033,1455,1455,1455,1455,0
20230710,094200,20317033,1455,1455,1455,1455,0
20230710,094100,20317033,1455,1455,1455,1455,2
20230710,094000,20314123,1455,1455,1455,1455,1
20230710,093900,20312668,1446,1446,1446,1446,343
20230710,093800,19816690,1456,1456,1456,1456,3
20230710,093700,19812322,1456,1456,1456,1456,0
20230710,093600,19812322,1456,1456,1456,1456,1
20230710,093500,19810866,1456,1456,1456,1456,6
20230710,093400,19802130,1456,1456,1456,1456,0
20230710,093300,19802130,1456,1456,1456,1456,59
20230710,093200,19716226,1456,1456,1456,1446,2396
20230710,093100,16247994,1456,1456,1456,1456,0
20230710,093000,16247994,1456,1456,1456,1456,0
20230710,092900,16247994,1456,1456,1456,1456,0
20230710,092800,16247994,1456,1454,1456,1454,8
20230710,092700,16236360,1456,1455,1456,1455,3
20230710,092600,16231993,1454,1456,1456,1454,72
20230710,092500,16127302,1456,1456,1456,1456,1
20230710,092400,16125846,1454,1456,1456,1454,72
20230710,092300,16021086,1456,1456,1456,1456,1
20230710,092200,16019630,1456,1456,1456,1456,0
20230710,092100,16019630,1456,1456,1456,1456,2
20230710,092000,16016718,1456,1456,1456,1456,0
20230710,091900,16016718,1456,1456,1457,1456,406
20230710,091800,15425581,1456,1456,1456,1456,717
20230710,091700,14381629,1456,1456,1456,1456,0
20230710,091600,14381629,1456,1456,1456,1456,104
20230710,091500,14230205,1457,1457,1457,1457,0
20230710,091400,14230205,1457,1457,1457,1457,1
20230710,091300,14228748,1457,1457,1457,1457,0
20230710,091200,14228748,1457,1457,1457,1457,0
20230710,091100,14228748,1457,1457,1457,1457,1
20230710,091000,14227291,1454,1453,1454,1453,2524
20230710,090900,10557520,1453,1453,1453,1453,15
20230710,090800,10535725,1454,1454,1454,1454,1
20230710,090700,10534271,1454,1453,1454,1448,3919
20230710,090600,4839370,1453,1446,1453,1446,754
20230710,090500,3748379,1453,1453,1453,1446,102
20230710,090400,3600180,1454,1454,1454,1454,2
20230710,090300,3597272,1454,1454,1454,1454,1
20230710,090200,3595818,1454,1454,1454,1454,1
20230710,090100,3594364,1454,1454,1454,1447,1530
20230710,090000,1379040,1454,1447,1454,1447,953