stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,185400,2297012,1689,1689,1689,1689,1
20230714,185300,2297012,1689,1689,1689,1689,0
20230714,185200,2297012,1689,1689,1689,1689,0
20230714,185100,2297012,1689,1689,1689,1689,0
20230714,185000,2297012,1689,1689,1689,1689,0
20230714,184900,2297012,1689,1689,1689,1689,0
20230714,184800,2297012,1689,1689,1689,1689,0
20230714,184700,2297012,1689,1689,1689,1689,0
20230714,184600,2297012,1689,1689,1689,1689,0
20230714,184500,2297012,1689,1689,1689,1689,0
20230714,184400,2297012,1689,1689,1689,1689,0
20230714,184300,2297012,1689,1689,1689,1689,0
20230714,184200,2297012,1689,1689,1689,1689,0
20230714,184100,2297012,1689,1689,1689,1689,0
20230714,184000,2297012,1689,1689,1689,1689,0
20230714,183900,2297012,1689,1689,1689,1689,0
20230714,183800,2297012,1689,1689,1689,1689,0
20230714,183700,2297012,1689,1689,1689,1689,0
20230714,183600,2297012,1689,1689,1689,1689,0
20230714,183500,2297012,1689,1689,1689,1689,0
20230714,183400,2297012,1689,1689,1689,1689,0
20230714,183300,2297012,1689,1689,1689,1689,0
20230714,183200,2297012,1689,1689,1689,1689,0
20230714,183100,2297012,1689,1689,1689,1689,0
20230714,183000,2297012,1689,1689,1689,1689,0
20230714,182900,2297012,1689,1689,1689,1689,0
20230714,182800,2297012,1689,1689,1689,1689,0
20230714,182700,2297012,1689,1689,1689,1689,0
20230714,182600,2297012,1689,1689,1689,1689,0
20230714,182500,2297012,1689,1689,1689,1689,0
20230714,182400,2297012,1689,1689,1689,1689,1
20230714,182300,2297012,1689,1689,1689,1689,0
20230714,182200,2297012,1689,1689,1689,1689,0
20230714,182100,2297012,1689,1689,1689,1689,0
20230714,182000,2297012,1689,1689,1689,1689,0
20230714,181900,2297012,1689,1689,1689,1689,0
20230714,181800,2297012,1689,1689,1689,1689,0
20230714,181700,2297012,1689,1689,1689,1689,0
20230714,181600,2297012,1689,1689,1689,1689,0
20230714,181500,2297012,1689,1689,1689,1689,0
20230714,181400,2297012,1689,1689,1689,1689,0
20230714,181300,2297012,1689,1689,1689,1689,0
20230714,181200,2297012,1689,1689,1689,1689,0
20230714,181100,2297012,1689,1689,1689,1689,0
20230714,181000,2297012,1689,1689,1689,1689,0
20230714,180900,2297012,1689,1689,1689,1689,0
20230714,180800,2297012,1689,1689,1689,1689,0
20230714,180700,2297012,1689,1689,1689,1689,0
20230714,180600,2297012,1689,1689,1689,1689,0
20230714,180500,2297012,1689,1689,1689,1689,0
20230714,180400,2297012,1689,1689,1689,1689,0
20230714,180300,2297012,1689,1689,1689,1689,0
20230714,180200,2297012,1689,1689,1689,1689,0
20230714,180100,2297012,1689,1689,1689,1689,0
20230714,180000,2297012,1689,1689,1689,1689,0
20230714,175900,2297012,1689,1689,1689,1689,0
20230714,175800,2297012,1689,1689,1689,1689,0
20230714,175700,2297012,1689,1689,1689,1689,0
20230714,175600,2297012,1689,1689,1689,1689,0
20230714,175500,2297012,1689,1689,1689,1689,0
20230714,175400,2297012,1689,1689,1689,1689,1
20230714,175300,2297012,1689,1689,1689,1689,0
20230714,175200,2297012,1689,1689,1689,1689,0
20230714,175100,2297012,1689,1689,1689,1689,0
20230714,175000,2297012,1689,1689,1689,1689,0
20230714,174900,2297012,1689,1689,1689,1689,0
20230714,174800,2297012,1689,1689,1689,1689,0
20230714,174700,2297012,1689,1689,1689,1689,0
20230714,174600,2297012,1689,1689,1689,1689,0
20230714,174500,2297012,1689,1689,1689,1689,0
20230714,174400,2297012,1689,1689,1689,1689,0
20230714,174300,2297012,1689,1689,1689,1689,0
20230714,174200,2297012,1689,1689,1689,1689,0
20230714,174100,2297012,1689,1689,1689,1689,0
20230714,174000,2297012,1689,1689,1689,1689,0
20230714,173900,2297012,1689,1689,1689,1689,0
20230714,173800,2297012,1689,1689,1689,1689,0
20230714,173700,2297012,1689,1689,1689,1689,0
20230714,173600,2297012,1689,1689,1689,1689,0
20230714,173500,2297012,1689,1689,1689,1689,0
20230714,173400,2297012,1689,1689,1689,1689,0
20230714,173300,2297012,1689,1689,1689,1689,0
20230714,173200,2297012,1689,1689,1689,1689,0
20230714,173100,2297012,1689,1689,1689,1689,0
20230714,173000,2297012,1689,1689,1689,1689,0
20230714,172900,2297012,1689,1689,1689,1689,0
20230714,172800,2297012,1689,1689,1689,1689,0
20230714,172700,2297012,1689,1689,1689,1689,0
20230714,172600,2297012,1689,1689,1689,1689,0
20230714,172500,2297012,1689,1689,1689,1689,0
20230714,172400,2297012,1689,1689,1689,1689,1
20230714,172300,2297012,1689,1689,1689,1689,0
20230714,172200,2297012,1689,1689,1689,1689,0
20230714,172100,2297012,1689,1689,1689,1689,0
20230714,172000,2297012,1689,1689,1689,1689,0
20230714,171900,2297012,1689,1689,1689,1689,0
20230714,171800,2297012,1689,1689,1689,1689,0
20230714,171700,2297012,1689,1689,1689,1689,0
20230714,171600,2297012,1689,1689,1689,1689,0
20230714,171500,2297012,1689,1689,1689,1689,0
20230714,171400,2297012,1689,1689,1689,1689,0
20230714,171300,2297012,1689,1689,1689,1689,0
20230714,171200,2297012,1689,1689,1689,1689,0
20230714,171100,2297012,1689,1689,1689,1689,0
20230714,171000,2297012,1689,1689,1689,1689,0
20230714,170900,2297012,1689,1689,1689,1689,0
20230714,170800,2297012,1689,1689,1689,1689,0
20230714,170700,2297012,1689,1689,1689,1689,0
20230714,170600,2297012,1689,1689,1689,1689,0
20230714,170500,2297012,1689,1689,1689,1689,0
20230714,170400,2297012,1689,1689,1689,1689,0
20230714,170300,2297012,1689,1689,1689,1689,0
20230714,170200,2297012,1689,1689,1689,1689,0
20230714,170100,2297012,1689,1689,1689,1689,0
20230714,170000,2297012,1689,1689,1689,1689,0
20230714,165900,2297012,1689,1689,1689,1689,0
20230714,165800,2297012,1689,1689,1689,1689,0
20230714,165700,2297012,1689,1689,1689,1689,0
20230714,165600,2297012,1689,1689,1689,1689,0
20230714,165500,2297012,1689,1689,1689,1689,0
20230714,165400,2297012,1689,1689,1689,1689,1
20230714,165300,2297012,1689,1689,1689,1689,0
20230714,165200,2297012,1689,1689,1689,1689,0
20230714,165100,2297012,1689,1689,1689,1689,0
20230714,165000,2297012,1689,1689,1689,1689,0
20230714,164900,2297012,1689,1689,1689,1689,0
20230714,164800,2297012,1689,1689,1689,1689,0
20230714,164700,2297012,1689,1689,1689,1689,0
20230714,164600,2297012,1689,1689,1689,1689,0
20230714,164500,2297012,1689,1689,1689,1689,0
20230714,164400,2297012,1689,1689,1689,1689,0
20230714,164300,2297012,1689,1689,1689,1689,0
20230714,164200,2297012,1689,1689,1689,1689,0
20230714,164100,2297012,1689,1689,1689,1689,0
20230714,164000,2297012,1689,1689,1689,1689,0
20230714,163900,2297012,1689,1689,1689,1689,0
20230714,163800,2297012,1689,1689,1689,1689,0
20230714,163700,2297012,1689,1689,1689,1689,0
20230714,163600,2297012,1689,1689,1689,1689,0
20230714,163500,2297012,1689,1689,1689,1689,0
20230714,163400,2297012,1689,1689,1689,1689,0
20230714,163300,2297012,1689,1689,1689,1689,0
20230714,163200,2297012,1689,1689,1689,1689,0
20230714,163100,2297012,1689,1689,1689,1689,0
20230714,163000,2297012,1689,1689,1689,1689,0
20230714,162900,2297012,1689,1689,1689,1689,0
20230714,162800,2297012,1689,1689,1689,1689,0
20230714,162700,2297012,1689,1689,1689,1689,0
20230714,162600,2297012,1689,1689,1689,1689,0
20230714,162500,2297012,1689,1689,1689,1689,0
20230714,162400,2297012,1689,1689,1689,1689,1
20230714,162300,2297012,1689,1689,1689,1689,0
20230714,162200,2297012,1689,1689,1689,1689,0
20230714,162100,2297012,1689,1689,1689,1689,0
20230714,162000,2297012,1689,1689,1689,1689,0
20230714,161900,2297012,1689,1689,1689,1689,0
20230714,161800,2297012,1689,1689,1689,1689,0
20230714,161700,2297012,1689,1689,1689,1689,0
20230714,161600,2297012,1689,1689,1689,1689,0
20230714,161500,2297012,1689,1689,1689,1689,0
20230714,161400,2297012,1689,1689,1689,1689,0
20230714,161300,2297012,1689,1689,1689,1689,0
20230714,161200,2297012,1689,1689,1689,1689,0
20230714,161100,2297012,1689,1689,1689,1689,0
20230714,161000,2297012,1689,1689,1689,1689,0
20230714,160900,2297012,1689,1689,1689,1689,0
20230714,160800,2297012,1689,1689,1689,1689,0
20230714,160700,2297012,1689,1689,1689,1689,0
20230714,160600,2297012,1689,1689,1689,1689,0
20230714,160500,2297012,1689,1689,1689,1689,0
20230714,160400,2297012,1689,1689,1689,1689,0
20230714,160300,2297012,1689,1689,1689,1689,0
20230714,160200,2297012,1689,1689,1689,1689,0
20230714,160100,2297012,1689,1689,1689,1689,0
20230714,160000,2297012,1689,1689,1689,1689,0
20230714,155900,2297012,1689,1689,1689,1689,0
20230714,155800,2297012,1689,1689,1689,1689,0
20230714,155700,2297012,1689,1689,1689,1689,0
20230714,155600,2297012,1689,1689,1689,1689,0
20230714,155500,2297012,1689,1689,1689,1689,0
20230714,155400,2297012,1689,1689,1689,1689,1
20230714,155300,2297012,1689,1689,1689,1689,0
20230714,155200,2297012,1689,1689,1689,1689,0
20230714,155100,2297012,1689,1689,1689,1689,0
20230714,155000,2297012,1689,1689,1689,1689,0
20230714,154900,2297012,1689,1689,1689,1689,0
20230714,154800,2297012,1689,1689,1689,1689,0
20230714,154700,2297012,1689,1689,1689,1689,0
20230714,154600,2297012,1689,1689,1689,1689,0
20230714,154500,2297012,1689,1689,1689,1689,0
20230714,154400,2297012,1689,1689,1689,1689,0
20230714,154300,2297012,1689,1689,1689,1689,0
20230714,154200,2297012,1689,1689,1689,1689,0
20230714,154100,2297012,1689,1689,1689,1689,0
20230714,154000,2297012,1689,1689,1689,1689,0
20230714,153900,2297012,1689,1689,1689,1689,0
20230714,153800,2297012,1689,1689,1689,1689,0
20230714,153700,2297012,1689,1689,1689,1689,0
20230714,153600,2297012,1689,1689,1689,1689,0
20230714,153500,2297012,1689,1689,1689,1689,0
20230714,153400,2297012,1689,1689,1689,1689,0
20230714,153300,2297012,1689,1689,1689,1689,0
20230714,153200,2297012,1689,1689,1689,1689,0
20230714,153100,2297012,1689,1689,1689,1689,0
20230714,153000,2297012,1689,1689,1689,1689,1
20230714,152900,2295323,1689,1689,1689,1689,0
20230714,152800,2295323,1689,1689,1689,1689,0
20230714,152700,2295323,1689,1689,1689,1689,0
20230714,152600,2295323,1689,1689,1689,1689,0
20230714,152500,2295323,1689,1689,1689,1689,0
20230714,152400,2295323,1689,1689,1689,1689,0
20230714,152300,2295323,1689,1689,1689,1689,0
20230714,152200,2295323,1689,1689,1689,1689,0
20230714,152100,2295323,1689,1689,1689,1689,0
20230714,152000,2295323,1689,1689,1689,1689,0
20230714,151900,2295323,1689,1689,1689,1689,0
20230714,151800,2295323,1689,1689,1689,1689,0
20230714,151700,2295323,1689,1689,1689,1689,0
20230714,151600,2295323,1689,1689,1689,1689,1
20230714,151500,2293634,1484,1484,1484,1484,0
20230714,151400,2293634,1484,1495,1495,1484,472
20230714,151300,1590344,1690,1690,1690,1690,0
20230714,151200,1590344,1690,1690,1690,1690,0
20230714,151100,1590344,1690,1690,1690,1690,0
20230714,151000,1590344,1690,1690,1690,1690,0
20230714,150900,1590344,1690,1690,1690,1690,0
20230714,150800,1590344,1690,1690,1690,1690,0
20230714,150700,1590344,1690,1690,1690,1690,0
20230714,150600,1590344,1690,1690,1690,1690,0
20230714,150500,1590344,1690,1690,1690,1690,0
20230714,150400,1590344,1690,1690,1690,1690,0
20230714,150300,1590344,1690,1690,1690,1690,0
20230714,150200,1590344,1690,1690,1690,1690,0
20230714,150100,1590344,1690,1690,1690,1690,592
20230714,150000,589864,1690,1690,1690,1690,0
20230714,145900,589864,1690,1690,1690,1690,0
20230714,145800,589864,1690,1690,1690,1690,0
20230714,145700,589864,1690,1690,1690,1690,0
20230714,145600,589864,1690,1690,1690,1690,0
20230714,145500,589864,1690,1690,1690,1690,0
20230714,145400,589864,1690,1690,1690,1690,0
20230714,145300,589864,1690,1690,1690,1690,0
20230714,145200,589864,1690,1690,1690,1690,0
20230714,145100,589864,1690,1690,1690,1690,0
20230714,145000,589864,1690,1690,1690,1690,0
20230714,144900,589864,1690,1690,1690,1690,0
20230714,144800,589864,1690,1690,1690,1690,0
20230714,144700,589864,1690,1690,1690,1690,0
20230714,144600,589864,1690,1690,1690,1690,0
20230714,144500,589864,1690,1690,1690,1690,0
20230714,144400,589864,1690,1690,1690,1690,0
20230714,144300,589864,1690,1690,1690,1690,0
20230714,144200,589864,1690,1690,1690,1690,0
20230714,144100,589864,1690,1690,1690,1690,0
20230714,144000,589864,1690,1690,1690,1690,0
20230714,143900,589864,1690,1690,1690,1690,0
20230714,143800,589864,1690,1690,1690,1690,0
20230714,143700,589864,1690,1690,1690,1690,0
20230714,143600,589864,1690,1690,1690,1690,0
20230714,143500,589864,1690,1690,1690,1690,0
20230714,143400,589864,1690,1690,1690,1690,0
20230714,143300,589864,1690,1690,1690,1690,0
20230714,143200,589864,1690,1690,1690,1690,0
20230714,143100,589864,1690,1690,1690,1690,0
20230714,143000,589864,1690,1690,1690,1690,0
20230714,142900,589864,1690,1690,1690,1690,0
20230714,142800,589864,1690,1690,1690,1690,54
20230714,142700,498604,1690,1690,1690,1690,0
20230714,142600,498604,1690,1690,1690,1690,7
20230714,142500,486774,1690,1690,1690,1690,0
20230714,142400,486774,1690,1690,1690,1690,0
20230714,142300,486774,1690,1690,1690,1690,0
20230714,142200,486774,1690,1690,1690,1690,0
20230714,142100,486774,1690,1690,1690,1690,0
20230714,142000,486774,1690,1690,1690,1690,0
20230714,141900,486774,1690,1690,1690,1690,0
20230714,141800,486774,1690,1690,1690,1690,0
20230714,141700,486774,1690,1690,1690,1690,0
20230714,141600,486774,1690,1690,1690,1690,0
20230714,141500,486774,1690,1690,1690,1690,0
20230714,141400,486774,1690,1690,1690,1690,0
20230714,141300,486774,1690,1690,1690,1690,0
20230714,141200,486774,1690,1690,1690,1690,0
20230714,141100,486774,1690,1690,1690,1690,0
20230714,141000,486774,1690,1690,1690,1690,0
20230714,140900,486774,1690,1690,1690,1690,0
20230714,140800,486774,1690,1690,1690,1690,0
20230714,140700,486774,1690,1690,1690,1690,0
20230714,140600,486774,1690,1690,1690,1690,0
20230714,140500,486774,1690,1690,1690,1690,0
20230714,140400,486774,1690,1690,1690,1690,0
20230714,140300,486774,1690,1690,1690,1690,0
20230714,140200,486774,1690,1690,1690,1690,0
20230714,140100,486774,1690,1690,1690,1690,0
20230714,140000,486774,1690,1690,1690,1690,0
20230714,135900,486774,1690,1690,1690,1690,0
20230714,135800,486774,1690,1690,1690,1690,0
20230714,135700,486774,1690,1690,1690,1690,0
20230714,135600,486774,1690,1690,1690,1690,0
20230714,135500,486774,1690,1690,1690,1690,0
20230714,135400,486774,1690,1690,1690,1690,0
20230714,135300,486774,1690,1690,1690,1690,0
20230714,135200,486774,1690,1690,1690,1690,0
20230714,135100,486774,1690,1690,1690,1690,0
20230714,135000,486774,1690,1690,1690,1690,0
20230714,134900,486774,1690,1690,1690,1690,0
20230714,134800,486774,1690,1690,1690,1690,0
20230714,134700,486774,1690,1690,1690,1690,0
20230714,134600,486774,1690,1690,1690,1690,0
20230714,134500,486774,1690,1690,1690,1690,0
20230714,134400,486774,1690,1690,1690,1690,0
20230714,134300,486774,1690,1690,1690,1690,0
20230714,134200,486774,1690,1690,1690,1690,0
20230714,134100,486774,1690,1690,1690,1690,0
20230714,134000,486774,1690,1690,1690,1690,0
20230714,133900,486774,1690,1690,1690,1690,0
20230714,133800,486774,1690,1690,1690,1690,0
20230714,133700,486774,1690,1690,1690,1690,0
20230714,133600,486774,1690,1690,1690,1690,0
20230714,133500,486774,1690,1690,1690,1690,0
20230714,133400,486774,1690,1690,1690,1690,0
20230714,133300,486774,1690,1690,1690,1690,0
20230714,133200,486774,1690,1690,1690,1690,0
20230714,133100,486774,1690,1690,1690,1690,0
20230714,133000,486774,1690,1690,1690,1690,0
20230714,132900,486774,1690,1690,1690,1690,0
20230714,132800,486774,1690,1690,1690,1690,0
20230714,132700,486774,1690,1690,1690,1690,0
20230714,132600,486774,1690,1690,1690,1690,0
20230714,132500,486774,1690,1690,1690,1690,0
20230714,132400,486774,1690,1690,1690,1690,0
20230714,132300,486774,1690,1690,1690,1690,0
20230714,132200,486774,1690,1690,1690,1690,0
20230714,132100,486774,1690,1690,1690,1690,0
20230714,132000,486774,1690,1690,1690,1690,0
20230714,131900,486774,1690,1690,1690,1690,0
20230714,131800,486774,1690,1690,1690,1690,0
20230714,131700,486774,1690,1690,1690,1690,4
20230714,131600,480014,1690,1690,1690,1690,280
20230714,131500,6814,1690,1690,1690,1690,0
20230714,131400,6814,1690,1690,1690,1690,0
20230714,131300,6814,1690,1690,1690,1690,0
20230714,131200,6814,1690,1690,1690,1690,0
20230714,131100,6814,1690,1690,1690,1690,0
20230714,131000,6814,1690,1690,1690,1690,0
20230714,130900,6814,1690,1690,1690,1690,0
20230714,130800,6814,1690,1690,1690,1690,0
20230714,130700,6814,1690,1690,1690,1690,0
20230714,130600,6814,1690,1690,1690,1690,0
20230714,130500,6814,1690,1690,1690,1690,0
20230714,130400,6814,1690,1690,1690,1690,0
20230714,130300,6814,1690,1690,1690,1690,0
20230714,130200,6814,1690,1690,1690,1690,0
20230714,130100,6814,1690,1690,1690,1690,0
20230714,130000,6814,1690,1690,1690,1690,0
20230714,125900,6814,1690,1690,1690,1690,0
20230714,125800,6814,1690,1690,1690,1690,0
20230714,125700,6814,1690,1690,1690,1690,0
20230714,125600,6814,1690,1690,1690,1690,0
20230714,125500,6814,1690,1690,1690,1690,0
20230714,125400,6814,1690,1690,1690,1690,0
20230714,125300,6814,1690,1690,1690,1690,0
20230714,125200,6814,1690,1690,1690,1690,0
20230714,125100,6814,1690,1690,1690,1690,0
20230714,125000,6814,1690,1690,1690,1690,0
20230714,124900,6814,1690,1690,1690,1690,0
20230714,124800,6814,1690,1690,1690,1690,0
20230714,124700,6814,1690,1690,1690,1690,0
20230714,124600,6814,1690,1690,1690,1690,0
20230714,124500,6814,1690,1690,1690,1690,0
20230714,124400,6814,1690,1690,1690,1690,0
20230714,124300,6814,1690,1690,1690,1690,0
20230714,124200,6814,1690,1690,1690,1690,0
20230714,124100,6814,1690,1690,1690,1690,0
20230714,124000,6814,1690,1690,1690,1690,0
20230714,123900,6814,1690,1690,1690,1690,0
20230714,123800,6814,1690,1690,1690,1690,0
20230714,123700,6814,1690,1690,1690,1690,0
20230714,123600,6814,1690,1690,1690,1690,0
20230714,123500,6814,1690,1690,1690,1690,0
20230714,123400,6814,1690,1690,1690,1690,0
20230714,123300,6814,1690,1690,1690,1690,0
20230714,123200,6814,1690,1690,1690,1690,0
20230714,123100,6814,1690,1690,1690,1690,0
20230714,123000,6814,1690,1690,1690,1690,0
20230714,122900,6814,1690,1690,1690,1690,0
20230714,122800,6814,1690,1690,1690,1690,0
20230714,122700,6814,1690,1690,1690,1690,0
20230714,122600,6814,1690,1690,1690,1690,0
20230714,122500,6814,1690,1690,1690,1690,0
20230714,122400,6814,1690,1690,1690,1690,0
20230714,122300,6814,1690,1690,1690,1690,0
20230714,122200,6814,1690,1690,1690,1690,0
20230714,122100,6814,1690,1690,1690,1690,0
20230714,122000,6814,1690,1690,1690,1690,0
20230714,121900,6814,1690,1690,1690,1690,0
20230714,121800,6814,1690,1690,1690,1690,0
20230714,121700,6814,1690,1690,1690,1690,0
20230714,121600,6814,1690,1690,1690,1690,0
20230714,121500,6814,1690,1690,1690,1690,0
20230714,121400,6814,1690,1690,1690,1690,0
20230714,121300,6814,1690,1690,1690,1690,0
20230714,121200,6814,1690,1690,1690,1690,0
20230714,121100,6814,1690,1690,1690,1690,0
20230714,121000,6814,1690,1690,1690,1690,0
20230714,120900,6814,1690,1690,1690,1690,0
20230714,120800,6814,1690,1690,1690,1690,0
20230714,120700,6814,1690,1690,1690,1690,0
20230714,120600,6814,1690,1690,1690,1690,0
20230714,120500,6814,1690,1690,1690,1690,0
20230714,120400,6814,1690,1690,1690,1690,0
20230714,120300,6814,1690,1690,1690,1690,0
20230714,120200,6814,1690,1690,1690,1690,0
20230714,120100,6814,1690,1690,1690,1690,0
20230714,120000,6814,1690,1690,1690,1690,0
20230714,115900,6814,1690,1690,1690,1690,0
20230714,115800,6814,1690,1690,1690,1690,0
20230714,115700,6814,1690,1690,1690,1690,0
20230714,115600,6814,1690,1690,1690,1690,0
20230714,115500,6814,1690,1690,1690,1690,0
20230714,115400,6814,1690,1690,1690,1690,0
20230714,115300,6814,1690,1690,1690,1690,0
20230714,115200,6814,1690,1690,1690,1690,0
20230714,115100,6814,1690,1690,1690,1690,0
20230714,115000,6814,1690,1690,1690,1690,0
20230714,114900,6814,1690,1690,1690,1690,0
20230714,114800,6814,1690,1690,1690,1690,0
20230714,114700,6814,1690,1690,1690,1690,0
20230714,114600,6814,1690,1690,1690,1690,0
20230714,114500,6814,1690,1690,1690,1690,0
20230714,114400,6814,1690,1690,1690,1690,0
20230714,114300,6814,1690,1690,1690,1690,0
20230714,114200,6814,1690,1690,1690,1690,0
20230714,114100,6814,1690,1690,1690,1690,0
20230714,114000,6814,1690,1690,1690,1690,0
20230714,113900,6814,1690,1690,1690,1690,0
20230714,113800,6814,1690,1690,1690,1690,0
20230714,113700,6814,1690,1690,1690,1690,0
20230714,113600,6814,1690,1690,1690,1690,0
20230714,113500,6814,1690,1690,1690,1690,0
20230714,113400,6814,1690,1690,1690,1690,0
20230714,113300,6814,1690,1690,1690,1690,0
20230714,113200,6814,1690,1690,1690,1690,0
20230714,113100,6814,1690,1690,1690,1690,0
20230714,113000,6814,1690,1690,1690,1690,0
20230714,112900,6814,1690,1690,1690,1690,0
20230714,112800,6814,1690,1690,1690,1690,0
20230714,112700,6814,1690,1690,1690,1690,0
20230714,112600,6814,1690,1690,1690,1690,0
20230714,112500,6814,1690,1690,1690,1690,0
20230714,112400,6814,1690,1690,1690,1690,0
20230714,112300,6814,1690,1690,1690,1690,0
20230714,112200,6814,1690,1690,1690,1690,0
20230714,112100,6814,1690,1690,1690,1690,0
20230714,112000,6814,1690,1690,1690,1690,0
20230714,111900,6814,1690,1690,1690,1690,0
20230714,111800,6814,1690,1690,1690,1690,0
20230714,111700,6814,1690,1690,1690,1690,0
20230714,111600,6814,1690,1690,1690,1690,0
20230714,111500,6814,1690,1690,1690,1690,0
20230714,111400,6814,1690,1690,1690,1690,0
20230714,111300,6814,1690,1690,1690,1690,0
20230714,111200,6814,1690,1690,1690,1690,0
20230714,111100,6814,1690,1690,1690,1690,0
20230714,111000,6814,1690,1690,1690,1690,0
20230714,110900,6814,1690,1690,1690,1690,0
20230714,110800,6814,1690,1690,1690,1690,0
20230714,110700,6814,1690,1690,1690,1690,0
20230714,110600,6814,1690,1690,1690,1690,0
20230714,110500,6814,1690,1690,1690,1690,0
20230714,110400,6814,1690,1690,1690,1690,0
20230714,110300,6814,1690,1690,1690,1690,0
20230714,110200,6814,1690,1690,1690,1690,0
20230714,110100,6814,1690,1690,1690,1690,0
20230714,110000,6814,1690,1690,1690,1690,0
20230714,105900,6814,1690,1690,1690,1690,0
20230714,105800,6814,1690,1690,1690,1690,0
20230714,105700,6814,1690,1690,1690,1690,0
20230714,105600,6814,1690,1690,1690,1690,0
20230714,105500,6814,1690,1690,1690,1690,0
20230714,105400,6814,1690,1690,1690,1690,0
20230714,105300,6814,1690,1690,1690,1690,2
20230714,105200,3434,1690,1690,1690,1690,0
20230714,105100,3434,1690,1690,1690,1690,0
20230714,105000,3434,1690,1690,1690,1690,0
20230714,104900,3434,1690,1690,1690,1690,0
20230714,104800,3434,1690,1690,1690,1690,0
20230714,104700,3434,1690,1690,1690,1690,0
20230714,104600,3434,1690,1690,1690,1690,0
20230714,104500,3434,1690,1690,1690,1690,0
20230714,104400,3434,1690,1690,1690,1690,0
20230714,104300,3434,1690,1690,1690,1690,0
20230714,104200,3434,1690,1690,1690,1690,0
20230714,104100,3434,1690,1690,1690,1690,1
20230714,104000,1744,1744,1744,1744,1744,0
20230714,103900,1744,1744,1744,1744,1744,0
20230714,103800,1744,1744,1744,1744,1744,0
20230714,103700,1744,1744,1744,1744,1744,0
20230714,103600,1744,1744,1744,1744,1744,0
20230714,103500,1744,1744,1744,1744,1744,0
20230714,103400,1744,1744,1744,1744,1744,0
20230714,103300,1744,1744,1744,1744,1744,0
20230714,103200,1744,1744,1744,1744,1744,0
20230714,103100,1744,1744,1744,1744,1744,0
20230714,103000,1744,1744,1744,1744,1744,0
20230714,102900,1744,1744,1744,1744,1744,0
20230714,102800,1744,1744,1744,1744,1744,0
20230714,102700,1744,1744,1744,1744,1744,0
20230714,102600,1744,1744,1744,1744,1744,0
20230714,102500,1744,1744,1744,1744,1744,0
20230714,102400,1744,1744,1744,1744,1744,0
20230714,102300,1744,1744,1744,1744,1744,0
20230714,102200,1744,1744,1744,1744,1744,0
20230714,102100,1744,1744,1744,1744,1744,0
20230714,102000,1744,1744,1744,1744,1744,0
20230714,101900,1744,1744,1744,1744,1744,0
20230714,101800,1744,1744,1744,1744,1744,0
20230714,101700,1744,1744,1744,1744,1744,0
20230714,101600,1744,1744,1744,1744,1744,0
20230714,101500,1744,1744,1744,1744,1744,0
20230714,101400,1744,1744,1744,1744,1744,0
20230714,101300,1744,1744,1744,1744,1744,0
20230714,101200,1744,1744,1744,1744,1744,0
20230714,101100,1744,1744,1744,1744,1744,0
20230714,101000,1744,1744,1744,1744,1744,0
20230714,100900,1744,1744,1744,1744,1744,0
20230714,100800,1744,1744,1744,1744,1744,0
20230714,100700,1744,1744,1744,1744,1744,0
20230714,100600,1744,1744,1744,1744,1744,0
20230714,100500,1744,1744,1744,1744,1744,0
20230714,100400,1744,1744,1744,1744,1744,0
20230714,100300,1744,1744,1744,1744,1744,0
20230714,100200,1744,1744,1744,1744,1744,0
20230714,100100,1744,1744,1744,1744,1744,0
20230714,100000,1744,1744,1744,1744,1744,0
20230714,095900,1744,1744,1744,1744,1744,0
20230714,095800,1744,1744,1744,1744,1744,0
20230714,095700,1744,1744,1744,1744,1744,0
20230714,095600,1744,1744,1744,1744,1744,0
20230714,095500,1744,1744,1744,1744,1744,0
20230714,095400,1744,1744,1744,1744,1744,0
20230714,095300,1744,1744,1744,1744,1744,0
20230714,095200,1744,1744,1744,1744,1744,0
20230714,095100,1744,1744,1744,1744,1744,0
20230714,095000,1744,1744,1744,1744,1744,0
20230714,094900,1744,1744,1744,1744,1744,0
20230714,094800,1744,1744,1744,1744,1744,0
20230714,094700,1744,1744,1744,1744,1744,0
20230714,094600,1744,1744,1744,1744,1744,0
20230714,094500,1744,1744,1744,1744,1744,0
20230714,094400,1744,1744,1744,1744,1744,0
20230714,094300,1744,1744,1744,1744,1744,0
20230714,094200,1744,1744,1744,1744,1744,0
20230714,094100,1744,1744,1744,1744,1744,0
20230714,094000,1744,1744,1744,1744,1744,0
20230714,093900,1744,1744,1744,1744,1744,0
20230714,093800,1744,1744,1744,1744,1744,0
20230714,093700,1744,1744,1744,1744,1744,0
20230714,093600,1744,1744,1744,1744,1744,0
20230714,093500,1744,1744,1744,1744,1744,0
20230714,093400,1744,1744,1744,1744,1744,0
20230714,093300,1744,1744,1744,1744,1744,0
20230714,093200,1744,1744,1744,1744,1744,0
20230714,093100,1744,1744,1744,1744,1744,0
20230714,093000,1744,1744,1744,1744,1744,0
20230714,092900,1744,1744,1744,1744,1744,0
20230714,092800,1744,1744,1744,1744,1744,0
20230714,092700,1744,1744,1744,1744,1744,0
20230714,092600,1744,1744,1744,1744,1744,0
20230714,092500,1744,1744,1744,1744,1744,0
20230714,092400,1744,1744,1744,1744,1744,0
20230714,092300,1744,1744,1744,1744,1744,0
20230714,092200,1744,1744,1744,1744,1744,0
20230714,092100,1744,1744,1744,1744,1744,0
20230714,092000,1744,1744,1744,1744,1744,0
20230714,091900,1744,1744,1744,1744,1744,0
20230714,091800,1744,1744,1744,1744,1744,0
20230714,091700,1744,1744,1744,1744,1744,0
20230714,091600,1744,1744,1744,1744,1744,0
20230714,091500,1744,1744,1744,1744,1744,1
20230714,091400,0,1745,1745,1745,1745,0
20230714,091300,0,1745,1745,1745,1745,0
20230714,091200,0,1745,1745,1745,1745,0
20230714,091100,0,1745,1745,1745,1745,0
20230714,091000,0,1745,1745,1745,1745,0
20230714,090900,0,1745,1745,1745,1745,0
20230714,090800,0,1745,1745,1745,1745,0
20230714,090700,0,1745,1745,1745,1745,0
20230714,090600,0,1745,1745,1745,1745,0
20230714,090500,0,1745,1745,1745,1745,0
20230714,090400,0,1745,1745,1745,1745,0
20230714,090300,0,1745,1745,1745,1745,0
20230714,090200,0,1745,1745,1745,1745,0
20230714,090100,0,1745,1745,1745,1745,0
20230714,090000,0,1745,1745,1745,1745,0