stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185000,482918624,1003,1003,1003,1003,2957
20230713,184900,482918624,1003,1003,1003,1003,0
20230713,184800,482918624,1003,1003,1003,1003,0
20230713,184700,482918624,1003,1003,1003,1003,0
20230713,184600,482918624,1003,1003,1003,1003,0
20230713,184500,482918624,1003,1003,1003,1003,0
20230713,184400,482918624,1003,1003,1003,1003,0
20230713,184300,482918624,1003,1003,1003,1003,0
20230713,184200,482918624,1003,1003,1003,1003,0
20230713,184100,482918624,1003,1003,1003,1003,0
20230713,184000,482918624,1003,1003,1003,1003,0
20230713,183900,482918624,1003,1003,1003,1003,0
20230713,183800,482918624,1003,1003,1003,1003,0
20230713,183700,482918624,1003,1003,1003,1003,0
20230713,183600,482918624,1003,1003,1003,1003,0
20230713,183500,482918624,1003,1003,1003,1003,0
20230713,183400,482918624,1003,1003,1003,1003,0
20230713,183300,482918624,1003,1003,1003,1003,0
20230713,183200,482918624,1003,1003,1003,1003,0
20230713,183100,482918624,1003,1003,1003,1003,0
20230713,183000,482918624,1003,1003,1003,1003,0
20230713,182900,482918624,1003,1003,1003,1003,0
20230713,182800,482918624,1003,1003,1003,1003,0
20230713,182700,482918624,1003,1003,1003,1003,0
20230713,182600,482918624,1003,1003,1003,1003,0
20230713,182500,482918624,1003,1003,1003,1003,0
20230713,182400,482918624,1003,1003,1003,1003,0
20230713,182300,482918624,1003,1003,1003,1003,0
20230713,182200,482918624,1003,1003,1003,1003,0
20230713,182100,482918624,1003,1003,1003,1003,0
20230713,182000,482918624,1003,1003,1003,1003,2957
20230713,181900,482918624,1003,1003,1003,1003,0
20230713,181800,482918624,1003,1003,1003,1003,0
20230713,181700,482918624,1003,1003,1003,1003,0
20230713,181600,482918624,1003,1003,1003,1003,0
20230713,181500,482918624,1003,1003,1003,1003,0
20230713,181400,482918624,1003,1003,1003,1003,0
20230713,181300,482918624,1003,1003,1003,1003,0
20230713,181200,482918624,1003,1003,1003,1003,0
20230713,181100,482918624,1003,1003,1003,1003,0
20230713,181000,482918624,1003,1003,1003,1003,0
20230713,180900,482918624,1003,1003,1003,1003,0
20230713,180800,482918624,1003,1003,1003,1003,0
20230713,180700,482918624,1003,1003,1003,1003,0
20230713,180600,482918624,1003,1003,1003,1003,0
20230713,180500,482918624,1003,1003,1003,1003,0
20230713,180400,482918624,1003,1003,1003,1003,0
20230713,180300,482918624,1003,1003,1003,1003,0
20230713,180200,482918624,1003,1003,1003,1003,0
20230713,180100,482918624,1003,1003,1003,1003,0
20230713,180000,482918624,1003,1003,1003,1003,0
20230713,175900,482918624,1003,1003,1003,1003,0
20230713,175800,482918624,1003,1003,1003,1003,0
20230713,175700,482918624,1003,1003,1003,1003,0
20230713,175600,482918624,1003,1003,1003,1003,0
20230713,175500,482918624,1003,1003,1003,1003,0
20230713,175400,482918624,1003,1003,1003,1003,0
20230713,175300,482918624,1003,1003,1003,1003,0
20230713,175200,482918624,1003,1003,1003,1003,0
20230713,175100,482918624,1003,1003,1003,1003,0
20230713,175000,482918624,1003,1003,1003,1003,2957
20230713,174900,482918624,1003,1003,1003,1003,0
20230713,174800,482918624,1003,1003,1003,1003,0
20230713,174700,482918624,1003,1003,1003,1003,0
20230713,174600,482918624,1003,1003,1003,1003,0
20230713,174500,482918624,1003,1003,1003,1003,0
20230713,174400,482918624,1003,1003,1003,1003,0
20230713,174300,482918624,1003,1003,1003,1003,0
20230713,174200,482918624,1003,1003,1003,1003,0
20230713,174100,482918624,1003,1003,1003,1003,0
20230713,174000,482918624,1003,1003,1003,1003,0
20230713,173900,482918624,1003,1003,1003,1003,0
20230713,173800,482918624,1003,1003,1003,1003,0
20230713,173700,482918624,1003,1003,1003,1003,0
20230713,173600,482918624,1003,1003,1003,1003,0
20230713,173500,482918624,1003,1003,1003,1003,0
20230713,173400,482918624,1003,1003,1003,1003,0
20230713,173300,482918624,1003,1003,1003,1003,0
20230713,173200,482918624,1003,1003,1003,1003,0
20230713,173100,482918624,1003,1003,1003,1003,0
20230713,173000,482918624,1003,1003,1003,1003,0
20230713,172900,482918624,1003,1003,1003,1003,0
20230713,172800,482918624,1003,1003,1003,1003,0
20230713,172700,482918624,1003,1003,1003,1003,0
20230713,172600,482918624,1003,1003,1003,1003,0
20230713,172500,482918624,1003,1003,1003,1003,0
20230713,172400,482918624,1003,1003,1003,1003,0
20230713,172300,482918624,1003,1003,1003,1003,0
20230713,172200,482918624,1003,1003,1003,1003,0
20230713,172100,482918624,1003,1003,1003,1003,0
20230713,172000,482918624,1003,1003,1003,1003,2957
20230713,171900,482918624,1003,1003,1003,1003,0
20230713,171800,482918624,1003,1003,1003,1003,0
20230713,171700,482918624,1003,1003,1003,1003,0
20230713,171600,482918624,1003,1003,1003,1003,0
20230713,171500,482918624,1003,1003,1003,1003,0
20230713,171400,482918624,1003,1003,1003,1003,0
20230713,171300,482918624,1003,1003,1003,1003,0
20230713,171200,482918624,1003,1003,1003,1003,0
20230713,171100,482918624,1003,1003,1003,1003,0
20230713,171000,482918624,1003,1003,1003,1003,0
20230713,170900,482918624,1003,1003,1003,1003,0
20230713,170800,482918624,1003,1003,1003,1003,0
20230713,170700,482918624,1003,1003,1003,1003,0
20230713,170600,482918624,1003,1003,1003,1003,0
20230713,170500,482918624,1003,1003,1003,1003,0
20230713,170400,482918624,1003,1003,1003,1003,0
20230713,170300,482918624,1003,1003,1003,1003,0
20230713,170200,482918624,1003,1003,1003,1003,0
20230713,170100,482918624,1003,1003,1003,1003,0
20230713,170000,482918624,1003,1003,1003,1003,0
20230713,165900,482918624,1003,1003,1003,1003,0
20230713,165800,482918624,1003,1003,1003,1003,0
20230713,165700,482918624,1003,1003,1003,1003,0
20230713,165600,482918624,1003,1003,1003,1003,0
20230713,165500,482918624,1003,1003,1003,1003,0
20230713,165400,482918624,1003,1003,1003,1003,0
20230713,165300,482918624,1003,1003,1003,1003,0
20230713,165200,482918624,1003,1003,1003,1003,0
20230713,165100,482918624,1003,1003,1003,1003,0
20230713,165000,482918624,1003,1003,1003,1003,2957
20230713,164900,482918624,1003,1003,1003,1003,0
20230713,164800,482918624,1003,1003,1003,1003,0
20230713,164700,482918624,1003,1003,1003,1003,0
20230713,164600,482918624,1003,1003,1003,1003,0
20230713,164500,482918624,1003,1003,1003,1003,0
20230713,164400,482918624,1003,1003,1003,1003,0
20230713,164300,482918624,1003,1003,1003,1003,0
20230713,164200,482918624,1003,1003,1003,1003,0
20230713,164100,482918624,1003,1003,1003,1003,0
20230713,164000,482918624,1003,1003,1003,1003,0
20230713,163900,482918624,1003,1003,1003,1003,0
20230713,163800,482918624,1003,1003,1003,1003,0
20230713,163700,482918624,1003,1003,1003,1003,0
20230713,163600,482918624,1003,1003,1003,1003,0
20230713,163500,482918624,1003,1003,1003,1003,0
20230713,163400,482918624,1003,1003,1003,1003,0
20230713,163300,482918624,1003,1003,1003,1003,0
20230713,163200,482918624,1003,1003,1003,1003,0
20230713,163100,482918624,1003,1003,1003,1003,0
20230713,163000,482918624,1003,1003,1003,1003,0
20230713,162900,482918624,1003,1003,1003,1003,0
20230713,162800,482918624,1003,1003,1003,1003,0
20230713,162700,482918624,1003,1003,1003,1003,0
20230713,162600,482918624,1003,1003,1003,1003,0
20230713,162500,482918624,1003,1003,1003,1003,0
20230713,162400,482918624,1003,1003,1003,1003,0
20230713,162300,482918624,1003,1003,1003,1003,0
20230713,162200,482918624,1003,1003,1003,1003,0
20230713,162100,482918624,1003,1003,1003,1003,0
20230713,162000,482918624,1003,1003,1003,1003,2957
20230713,161900,482918624,1003,1003,1003,1003,0
20230713,161800,482918624,1003,1003,1003,1003,0
20230713,161700,482918624,1003,1003,1003,1003,0
20230713,161600,482918624,1003,1003,1003,1003,0
20230713,161500,482918624,1003,1003,1003,1003,0
20230713,161400,482918624,1003,1003,1003,1003,0
20230713,161300,482918624,1003,1003,1003,1003,0
20230713,161200,482918624,1003,1003,1003,1003,0
20230713,161100,482918624,1003,1003,1003,1003,0
20230713,161000,482918624,1003,1003,1003,1003,0
20230713,160900,482918624,1003,1003,1003,1003,0
20230713,160800,482918624,1003,1003,1003,1003,0
20230713,160700,482918624,1003,1003,1003,1003,0
20230713,160600,482918624,1003,1003,1003,1003,0
20230713,160500,482918624,1003,1003,1003,1003,0
20230713,160400,482918624,1003,1003,1003,1003,0
20230713,160300,482918624,1003,1003,1003,1003,0
20230713,160200,482918624,1003,1003,1003,1003,0
20230713,160100,482918624,1003,1003,1003,1003,0
20230713,160000,482918624,1003,1003,1003,1003,0
20230713,155900,482918624,1003,1003,1003,1003,0
20230713,155800,482918624,1003,1003,1003,1003,0
20230713,155700,482918624,1003,1003,1003,1003,0
20230713,155600,482918624,1003,1003,1003,1003,0
20230713,155500,482918624,1003,1003,1003,1003,0
20230713,155400,482918624,1003,1003,1003,1003,0
20230713,155300,482918624,1003,1003,1003,1003,0
20230713,155200,482918624,1003,1003,1003,1003,0
20230713,155100,482918624,1003,1003,1003,1003,0
20230713,155000,482918624,1003,1003,1003,1003,2957
20230713,154900,482918624,1003,1003,1003,1003,0
20230713,154800,482918624,1003,1003,1003,1003,0
20230713,154700,482918624,1003,1003,1003,1003,0
20230713,154600,482918624,1003,1003,1003,1003,0
20230713,154500,482918624,1003,1003,1003,1003,0
20230713,154400,482918624,1003,1003,1003,1003,0
20230713,154300,482918624,1003,1003,1003,1003,0
20230713,154200,482918624,1003,1003,1003,1003,0
20230713,154100,482918624,1003,1003,1003,1003,0
20230713,154000,482918624,1003,1003,1003,1003,0
20230713,153900,482918624,1003,1003,1003,1003,0
20230713,153800,482918624,1003,1003,1003,1003,0
20230713,153700,482918624,1003,1003,1003,1003,0
20230713,153600,482918624,1003,1003,1003,1003,0
20230713,153500,482918624,1003,1003,1003,1003,0
20230713,153400,482918624,1003,1003,1003,1003,0
20230713,153300,482918624,1003,1003,1003,1003,0
20230713,153200,482918624,1003,1003,1003,1003,0
20230713,153100,482918624,1003,1003,1003,1003,0
20230713,153000,482918624,1003,1003,1003,1003,2957
20230713,152900,479952753,1004,1004,1004,1004,0
20230713,152800,479952753,1004,1004,1004,1004,0
20230713,152700,479952753,1004,1004,1004,1004,0
20230713,152600,479952753,1004,1004,1004,1004,0
20230713,152500,479952753,1004,1004,1004,1004,0
20230713,152400,479952753,1004,1004,1004,1004,0
20230713,152300,479952753,1004,1004,1004,1004,0
20230713,152200,479952753,1004,1004,1004,1004,0
20230713,152100,479952753,1004,1004,1004,1004,0
20230713,152000,479952753,1004,1004,1004,1004,0
20230713,151900,479952753,1004,1004,1005,1003,474
20230713,151800,479476904,1005,1005,1005,1004,224
20230713,151700,479252004,1004,1004,1005,1004,415
20230713,151600,478835343,1005,1005,1005,1005,1
20230713,151500,478834338,1005,1004,1005,1004,68
20230713,151400,478766026,1005,1004,1005,1004,2438
20230713,151300,476318272,1004,1004,1004,1004,0
20230713,151200,476318272,1004,1004,1004,1004,0
20230713,151100,476318272,1004,1004,1004,1004,279
20230713,151000,476038156,1003,1003,1004,1003,1064
20230713,150900,474970963,1004,1004,1004,1004,180
20230713,150800,474790243,1004,1004,1004,1004,0
20230713,150700,474790243,1004,1004,1004,1002,8211
20230713,150600,466546403,1004,1004,1004,1004,0
20230713,150500,466546403,1004,1003,1004,1002,2201
20230713,150400,464339993,1004,1004,1004,1003,106
20230713,150300,464233570,1004,1004,1004,1004,0
20230713,150200,464233570,1004,1004,1004,1004,0
20230713,150100,464233570,1004,1004,1004,1004,0
20230713,150000,464233570,1004,1004,1004,1004,0
20230713,145900,464233570,1004,1004,1004,1004,1
20230713,145800,464232566,1003,1003,1003,1002,2771
20230713,145700,461453453,1003,1001,1003,1001,6
20230713,145600,461447445,1003,1002,1003,1001,501
20230713,145500,460945941,1003,1003,1003,1003,4761
20230713,145400,456170658,1004,1004,1004,1004,0
20230713,145300,456170658,1004,1004,1004,1004,0
20230713,145200,456170658,1004,1004,1004,1004,13
20230713,145100,456157606,1004,1003,1004,1003,6167
20230713,145000,449972101,1003,1003,1003,1003,0
20230713,144900,449972101,1003,1001,1003,1001,1005
20230713,144800,448966092,1003,1003,1003,1003,0
20230713,144700,448966092,1003,1002,1003,1000,783
20230713,144600,448182094,1003,1002,1003,1002,5739
20230713,144500,442431610,1002,1002,1002,1002,2000
20230713,144400,440427610,1002,1001,1002,1001,301
20230713,144300,440126308,1002,1001,1002,1001,1711
20230713,144200,438413596,1002,1002,1002,1002,0
20230713,144100,438413596,1002,1002,1002,1002,0
20230713,144000,438413596,1002,1002,1002,1001,1303
20230713,143900,437108040,1003,1002,1003,1002,11
20230713,143800,437097017,1003,1002,1003,1002,1742
20230713,143700,435351529,1002,1002,1002,1002,3
20230713,143600,435348523,1002,1002,1002,1002,0
20230713,143500,435348523,1002,1002,1002,1002,3
20230713,143400,435345517,1001,1002,1002,1001,2505
20230713,143300,432835510,1002,1002,1002,1002,300
20230713,143200,432534910,1002,1002,1002,1002,4938
20230713,143100,427587034,1003,1003,1003,1003,0
20230713,143000,427587034,1003,1003,1003,1003,0
20230713,142900,427587034,1003,1003,1003,1003,0
20230713,142800,427587034,1003,1002,1003,1002,108
20230713,142700,427478816,1002,1002,1002,1002,5000
20230713,142600,422468816,1002,1002,1002,1002,0
20230713,142500,422468816,1002,1002,1002,1002,0
20230713,142400,422468816,1002,1002,1002,1002,0
20230713,142300,422468816,1002,1001,1002,1001,1002
20230713,142200,421465812,1001,1001,1001,1001,162
20230713,142100,421303650,1001,1001,1001,1001,0
20230713,142000,421303650,1001,1001,1001,1001,1500
20230713,141900,419802150,1001,1001,1001,1000,16
20230713,141800,419786146,1001,1001,1001,1001,0
20230713,141700,419786146,1001,1001,1001,1001,1
20230713,141600,419785145,1001,1001,1001,1001,1000
20230713,141500,418784145,1001,1001,1001,1001,20
20230713,141400,418764125,1001,1001,1001,1001,0
20230713,141300,418764125,1001,1001,1001,1001,20
20230713,141200,418744105,1001,1001,1001,1001,0
20230713,141100,418744105,1001,1001,1001,1001,510
20230713,141000,418233595,1001,1001,1001,1001,1401
20230713,140900,416831194,1001,1001,1001,1001,800
20230713,140800,416030394,1001,1001,1001,1001,1002
20230713,140700,415027392,1001,1001,1001,1001,1050
20230713,140600,413976342,1001,1001,1001,1001,1200
20230713,140500,412775142,1001,1001,1001,1001,0
20230713,140400,412775142,1001,1001,1001,1001,0
20230713,140300,412775142,1001,1001,1001,1001,1
20230713,140200,412774141,1001,1000,1001,1000,3003
20230713,140100,409771138,1001,1001,1001,1001,4
20230713,140000,409767134,1001,1001,1001,1001,3
20230713,135900,409764131,1001,1001,1001,1001,25
20230713,135800,409739106,1001,1001,1001,1001,506
20230713,135700,409232600,1001,1001,1001,1001,7
20230713,135600,409225593,1001,1000,1001,1000,15
20230713,135500,409210592,1001,1001,1001,1001,1
20230713,135400,409209591,1000,1000,1000,1000,2568
20230713,135300,406641591,999,999,999,999,0
20230713,135200,406641591,999,999,999,999,2636
20230713,135100,404008227,999,999,999,999,0
20230713,135000,404008227,999,999,999,999,1
20230713,134900,404007228,999,999,999,999,1
20230713,134800,404006229,1000,1001,1001,1000,1365
20230713,134700,402641228,1000,1000,1000,1000,0
20230713,134600,402641228,1000,1001,1001,1000,14690
20230713,134500,387943538,1002,1002,1002,1002,0
20230713,134400,387943538,1002,1002,1002,1002,0
20230713,134300,387943538,1002,1002,1002,1002,1083
20230713,134200,386858372,1003,1003,1003,1003,1
20230713,134100,386857369,1002,1002,1002,1002,2
20230713,134000,386855365,1002,1002,1002,1002,8360
20230713,133900,378478645,1002,1002,1002,1002,0
20230713,133800,378478645,1002,1002,1002,1002,171
20230713,133700,378307303,1001,1001,1001,1001,0
20230713,133600,378307303,1001,1001,1001,1001,500
20230713,133500,377806803,1001,1001,1001,1001,0
20230713,133400,377806803,1001,1001,1001,1001,1
20230713,133300,377805802,1002,1002,1002,1002,0
20230713,133200,377805802,1002,1001,1002,1001,566
20230713,133100,377239225,1001,1001,1001,1001,300
20230713,133000,376938925,1001,1001,1001,1001,100
20230713,132900,376838825,1001,1001,1001,1001,0
20230713,132800,376838825,1001,1001,1001,1001,5784
20230713,132700,371049041,1001,1001,1001,1001,9
20230713,132600,371040032,1000,1000,1000,1000,1743
20230713,132500,369297032,1000,1000,1000,1000,15
20230713,132400,369282032,1001,1001,1001,1000,544
20230713,132300,368738030,1000,1001,1001,1000,813
20230713,132200,367924980,1000,1000,1000,1000,1463
20230713,132100,366461980,1001,1001,1001,1001,0
20230713,132000,366461980,1001,1001,1001,1001,0
20230713,131900,366461980,1001,1001,1001,1001,56
20230713,131800,366405924,1000,1000,1000,1000,3855
20230713,131700,362550924,1000,1000,1000,1000,0
20230713,131600,362550924,1000,1000,1000,1000,5
20230713,131500,362545924,1000,1001,1001,1000,13
20230713,131400,362532923,1001,1001,1001,1001,1
20230713,131300,362531922,998,1000,1000,998,10335
20230713,131200,352206587,1001,1001,1001,1001,0
20230713,131100,352206587,1001,1000,1001,999,2341
20230713,131000,349865978,1002,1002,1002,1002,2
20230713,130900,349863974,1001,1001,1001,1000,23045
20230713,130800,326814929,1001,1001,1001,1001,0
20230713,130700,326814929,1001,1002,1002,1001,101
20230713,130600,326713827,1001,1001,1001,1001,6178
20230713,130500,320529649,1002,1002,1002,1002,0
20230713,130400,320529649,1002,1002,1002,1002,0
20230713,130300,320529649,1002,1002,1002,1002,1700
20230713,130200,318826249,1002,1002,1002,1002,0
20230713,130100,318826249,1002,1001,1002,1000,10006
20230713,130000,308802222,1001,1000,1001,1000,788
20230713,125900,308014217,1001,1002,1002,1001,5
20230713,125800,308009210,1001,1001,1001,1001,0
20230713,125700,308009210,1001,1001,1001,1001,3
20230713,125600,308006207,1001,1001,1001,1001,652
20230713,125500,307353555,1001,1001,1001,1001,304
20230713,125400,307049251,1001,1001,1001,1001,3000
20230713,125300,304046251,1000,1001,1001,1000,2013
20230713,125200,302031248,1001,1001,1001,1001,0
20230713,125100,302031248,1001,1001,1001,1001,50
20230713,125000,301981198,1001,1001,1001,1001,260
20230713,124900,301720938,1001,1001,1001,1001,0
20230713,124800,301720938,1001,1001,1001,1001,20
20230713,124700,301700918,1001,1001,1001,1001,0
20230713,124600,301700918,1001,1001,1001,1000,204
20230713,124500,301496758,1001,1001,1001,1001,201
20230713,124400,301295557,1001,1001,1001,1001,3002
20230713,124300,298290555,1001,1001,1001,1001,323
20230713,124200,297967232,1001,1001,1001,1001,700
20230713,124100,297266532,1001,1001,1001,1001,1006
20230713,124000,296259526,1001,1001,1001,1001,352
20230713,123900,295907174,1001,1001,1001,1001,4204
20230713,123800,291698970,1001,1001,1001,1001,251
20230713,123700,291447719,1001,1001,1001,1001,107
20230713,123600,291340612,1001,1001,1001,1000,969
20230713,123500,290371598,1001,1001,1001,1001,18
20230713,123400,290353580,1001,1001,1001,1000,5004
20230713,123300,285349576,1000,1001,1001,1000,108
20230713,123200,285241574,1001,1001,1001,1000,19631
20230713,123100,265594866,1001,1001,1001,1001,30
20230713,123000,265564836,1001,1001,1001,1001,97
20230713,122900,265467739,1002,1004,1004,1002,12591
20230713,122800,252851537,1004,1004,1004,1004,0
20230713,122700,252851537,1004,1004,1004,1004,0
20230713,122600,252851537,1004,1004,1004,1004,0
20230713,122500,252851537,1004,1004,1004,1004,1
20230713,122400,252850533,1002,1003,1003,1002,1317
20230713,122300,251530866,1005,1005,1005,1005,1
20230713,122200,251529861,1005,1005,1005,1005,0
20230713,122100,251529861,1005,1005,1005,1005,0
20230713,122000,251529861,1005,1005,1005,1005,2
20230713,121900,251527851,1003,1003,1003,1003,159
20230713,121800,251368374,1005,1005,1005,1005,0
20230713,121700,251368374,1005,1005,1005,1005,1
20230713,121600,251367369,1003,1003,1003,1003,285
20230713,121500,251081514,1005,1003,1005,1003,27
20230713,121400,251054431,1003,1003,1003,1002,12
20230713,121300,251042405,1003,1003,1003,1003,8400
20230713,121200,242617205,1003,1003,1003,1003,0
20230713,121100,242617205,1003,1003,1003,1003,0
20230713,121000,242617205,1003,1003,1003,1003,0
20230713,120900,242617205,1003,1002,1003,1002,201
20230713,120800,242415802,1003,1003,1003,1003,6
20230713,120700,242409784,1003,1003,1003,1002,303
20230713,120600,242106175,1003,1003,1003,1003,2
20230713,120500,242104169,1003,1003,1003,1003,8
20230713,120400,242096145,1003,1003,1003,1003,0
20230713,120300,242096145,1003,1003,1003,1003,0
20230713,120200,242096145,1003,1003,1003,1003,0
20230713,120100,242096145,1003,1003,1003,1003,0
20230713,120000,242096145,1003,1003,1003,1003,0
20230713,115900,242096145,1003,1003,1003,1003,0
20230713,115800,242096145,1003,1003,1003,1003,100
20230713,115700,241995845,1003,1003,1003,1003,10
20230713,115600,241985815,1003,1003,1003,1003,453
20230713,115500,241531456,1003,1003,1003,1003,2113
20230713,115400,239412117,1003,1003,1003,1003,0
20230713,115300,239412117,1003,1003,1003,1003,0
20230713,115200,239412117,1003,1003,1003,1003,0
20230713,115100,239412117,1003,1003,1003,1003,0
20230713,115000,239412117,1003,1002,1003,1002,510
20230713,114900,238901087,1003,1003,1003,1003,0
20230713,114800,238901087,1003,1002,1003,1002,1701
20230713,114700,237196684,1003,1003,1003,1003,2
20230713,114600,237194678,1003,1003,1003,1003,15
20230713,114500,237179633,1003,1003,1005,1003,236
20230713,114400,236942923,1005,1005,1005,1003,443
20230713,114300,236498389,1005,1005,1005,1005,680
20230713,114200,235814989,1005,1004,1005,1004,2000
20230713,114100,233805271,1004,1004,1004,1004,0
20230713,114000,233805271,1004,1004,1004,1004,0
20230713,113900,233805271,1004,1004,1004,1004,0
20230713,113800,233805271,1004,1003,1004,1003,2
20230713,113700,233803264,1003,1003,1003,1003,170
20230713,113600,233632754,1004,1004,1004,1004,0
20230713,113500,233632754,1004,1004,1004,1004,198
20230713,113400,233433962,1004,1004,1004,1004,2
20230713,113300,233431954,1004,1004,1004,1004,0
20230713,113200,233431954,1004,1004,1004,1004,1
20230713,113100,233430950,1003,1003,1004,1003,201
20230713,113000,233229346,1003,1003,1003,1003,0
20230713,112900,233229346,1003,1003,1003,1003,200
20230713,112800,233028746,1003,1003,1003,1003,1
20230713,112700,233027743,1003,1003,1003,1003,0
20230713,112600,233027743,1003,1003,1003,1003,0
20230713,112500,233027743,1003,1003,1003,1003,500
20230713,112400,232526243,1003,1002,1003,1002,11
20230713,112300,232515220,1003,1003,1003,1003,0
20230713,112200,232515220,1003,1003,1003,1003,103
20230713,112100,232411911,1003,1003,1003,1003,9
20230713,112000,232402884,1003,1003,1003,1003,1005
20230713,111900,231394869,1003,1003,1003,1003,0
20230713,111800,231394869,1003,1003,1003,1002,436
20230713,111700,230957995,1002,1002,1002,1002,0
20230713,111600,230957995,1002,1002,1003,1002,4702
20230713,111500,226246589,1003,1003,1003,1003,563
20230713,111400,225681900,1003,1003,1003,1003,283
20230713,111300,225398051,1004,1004,1004,1004,0
20230713,111200,225398051,1004,1004,1004,1004,0
20230713,111100,225398051,1004,1003,1004,1003,6
20230713,111000,225392028,1004,1004,1004,1004,0
20230713,110900,225392028,1004,1003,1004,1003,2352
20230713,110800,223031470,1003,1003,1003,1003,0
20230713,110700,223031470,1003,1003,1003,1003,3
20230713,110600,223028461,1003,1003,1003,1003,1000
20230713,110500,222025461,1003,1003,1003,1002,4041
20230713,110400,217976338,1003,1003,1003,1003,0
20230713,110300,217976338,1003,1003,1003,1003,7000
20230713,110200,210955338,1003,1003,1003,1003,0
20230713,110100,210955338,1003,1002,1003,1002,443
20230713,110000,210511450,1002,1002,1002,1002,1740
20230713,105900,208767970,1001,1002,1002,1001,597
20230713,105800,208170372,1001,1002,1002,1001,1704
20230713,105700,206463664,1002,1002,1002,1002,1
20230713,105600,206462662,1002,1002,1002,1002,101
20230713,105500,206361460,1002,1002,1002,1002,27
20230713,105400,206334406,1002,1002,1002,1002,2079
20230713,105300,204251248,1002,1002,1002,1002,19
20230713,105200,204232210,1002,1002,1002,1002,1
20230713,105100,204231208,1002,1002,1002,1002,4
20230713,105000,204227200,1002,1002,1002,1002,0
20230713,104900,204227200,1002,1002,1002,1002,310
20230713,104800,203916580,1002,1001,1002,1001,4206
20230713,104700,199706370,1002,1003,1003,1002,994
20230713,104600,198710377,1003,1003,1003,1003,124
20230713,104500,198586005,1003,1004,1004,1003,28
20230713,104400,198557919,1003,1004,1004,1003,1009
20230713,104300,197544892,1004,1004,1004,1004,0
20230713,104200,197544892,1004,1004,1004,1004,0
20230713,104100,197544892,1004,1004,1004,1004,710
20230713,104000,196832052,1004,1003,1004,1002,32734
20230713,103900,164004989,1003,1003,1003,1003,10000
20230713,103800,153974989,1004,1004,1004,1004,0
20230713,103700,153974989,1004,1003,1004,1003,2001
20230713,103600,151967985,1004,1003,1004,1003,630
20230713,103500,151336091,1004,1004,1004,1004,0
20230713,103400,151336091,1004,1004,1004,1004,1
20230713,103300,151335087,1004,1004,1004,1004,10
20230713,103200,151325047,1005,1005,1005,1005,0
20230713,103100,151325047,1005,1005,1005,1005,0
20230713,103000,151325047,1005,1005,1005,1005,0
20230713,102900,151325047,1005,1005,1005,1005,0
20230713,102800,151325047,1005,1005,1005,1005,0
20230713,102700,151325047,1005,1005,1005,1005,0
20230713,102600,151325047,1005,1005,1005,1005,0
20230713,102500,151325047,1005,1005,1005,1005,0
20230713,102400,151325047,1005,1005,1005,1005,178
20230713,102300,151146157,1003,1005,1005,1003,532
20230713,102200,150612517,1005,1004,1005,1004,1802
20230713,102100,148803307,1004,1004,1004,1004,3978
20230713,102000,144809395,1004,1004,1004,1004,450
20230713,101900,144357595,1005,1005,1005,1005,5
20230713,101800,144352570,1005,1005,1005,1005,1
20230713,101700,144351565,1005,1005,1005,1005,32
20230713,101600,144319405,1005,1005,1005,1005,0
20230713,101500,144319405,1005,1005,1005,1005,300
20230713,101400,144017905,1005,1005,1005,1005,30
20230713,101300,143987755,1005,1004,1005,1004,3
20230713,101200,143984741,1004,1005,1005,1004,409
20230713,101100,143573993,1005,1005,1005,1005,40
20230713,101000,143533793,1005,1005,1005,1005,0
20230713,100900,143533793,1005,1005,1005,1005,1046
20230713,100800,142482563,1006,1006,1006,1006,0
20230713,100700,142482563,1006,1006,1006,1006,0
20230713,100600,142482563,1006,1004,1006,1004,90
20230713,100500,142392116,1004,1004,1004,1004,0
20230713,100400,142392116,1004,1005,1005,1004,190
20230713,100300,142201346,1005,1005,1005,1005,2900
20230713,100200,139286846,1005,1006,1006,1005,1449
20230713,100100,137830497,1006,1006,1006,1006,100
20230713,100000,137729897,1006,1005,1006,1005,2660
20230713,095900,135056592,1005,1005,1005,1005,416
20230713,095800,134638512,1006,1006,1006,1006,0
20230713,095700,134638512,1006,1006,1006,1006,168
20230713,095600,134469504,1007,1007,1007,1007,0
20230713,095500,134469504,1007,1007,1007,1007,10
20230713,095400,134459434,1007,1007,1007,1007,0
20230713,095300,134459434,1007,1007,1007,1007,0
20230713,095200,134459434,1007,1007,1007,1007,5
20230713,095100,134454399,1007,1006,1008,1003,1283
20230713,095000,133166751,1009,1009,1009,1009,5610
20230713,094900,127506261,1009,1006,1009,1006,37020
20230713,094800,90250697,1006,1004,1006,1004,5979
20230713,094700,84245897,1004,1004,1004,1004,0
20230713,094600,84245897,1004,1004,1004,1004,56
20230713,094500,84189673,1003,1003,1003,1003,2
20230713,094400,84187667,1004,1004,1004,1004,0
20230713,094300,84187667,1004,1004,1004,1004,2
20230713,094200,84185659,1003,1003,1003,1003,2562
20230713,094100,81615973,1003,1003,1003,1003,60
20230713,094000,81555793,1003,1002,1003,1002,624
20230713,093900,80930544,1003,1002,1003,1002,100
20230713,093800,80830342,1003,1003,1003,1003,0
20230713,093700,80830342,1003,1003,1003,1003,5
20230713,093600,80825327,1003,1003,1003,1003,4
20230713,093500,80821315,1003,1003,1003,1003,3
20230713,093400,80818306,1003,1002,1003,1002,3428
20230713,093300,77383422,1003,1004,1004,1003,22
20230713,093200,77361336,1004,1004,1004,1004,7
20230713,093100,77354308,1004,1004,1004,1004,12
20230713,093000,77342260,1004,1004,1004,1004,51
20230713,092900,77291056,1005,1005,1005,1005,0
20230713,092800,77291056,1005,1005,1005,1005,0
20230713,092700,77291056,1005,1003,1005,1003,7492
20230713,092600,69768687,1005,1005,1005,1003,547
20230713,092500,69219298,1005,1005,1005,1004,223
20230713,092400,68995322,1004,1005,1005,1004,78
20230713,092300,68917009,1005,1005,1005,1005,0
20230713,092200,68917009,1005,1005,1005,1005,0
20230713,092100,68917009,1005,1005,1005,1005,4
20230713,092000,68912989,1003,1004,1004,1003,2739
20230713,091900,66165771,1006,1004,1006,1004,20000
20230713,091800,46060066,1004,1004,1004,1004,10000
20230713,091700,36020066,1004,1004,1004,1004,133
20230713,091600,35886534,1004,1004,1004,1004,5
20230713,091500,35881514,1002,1003,1003,1002,386
20230713,091400,35494741,1004,1003,1004,1003,6042
20230713,091300,29430746,1003,1003,1003,1002,1807
20230713,091200,27618345,1003,1003,1003,1003,0
20230713,091100,27618345,1003,1003,1003,1003,40
20230713,091000,27578225,1003,1003,1003,1003,0
20230713,090900,27578225,1003,1003,1003,1003,1870
20230713,090800,25702615,1003,1003,1003,1003,0
20230713,090700,25702615,1003,1004,1004,1003,1120
20230713,090600,24578755,1004,1004,1004,1004,1258
20230713,090500,23315723,1005,1005,1005,1005,0
20230713,090400,23315723,1005,1002,1005,1001,14139
20230713,090300,9133490,1003,1003,1003,1003,3035
20230713,090200,6089385,1003,1001,1003,1001,1201
20230713,090100,4886182,1003,1002,1003,1000,2413
20230713,090000,2468807,1002,1002,1002,1001,2464