stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192200,94546739,1296,1296,1296,1296,1625
20230713,192100,94546739,1296,1296,1296,1296,0
20230713,192000,94546739,1296,1296,1296,1296,0
20230713,191900,94546739,1296,1296,1296,1296,0
20230713,191800,94546739,1296,1296,1296,1296,0
20230713,191700,94546739,1296,1296,1296,1296,0
20230713,191600,94546739,1296,1296,1296,1296,0
20230713,191500,94546739,1296,1296,1296,1296,0
20230713,191400,94546739,1296,1296,1296,1296,0
20230713,191300,94546739,1296,1296,1296,1296,0
20230713,191200,94546739,1296,1296,1296,1296,0
20230713,191100,94546739,1296,1296,1296,1296,0
20230713,191000,94546739,1296,1296,1296,1296,0
20230713,190900,94546739,1296,1296,1296,1296,0
20230713,190800,94546739,1296,1296,1296,1296,0
20230713,190700,94546739,1296,1296,1296,1296,0
20230713,190600,94546739,1296,1296,1296,1296,0
20230713,190500,94546739,1296,1296,1296,1296,0
20230713,190400,94546739,1296,1296,1296,1296,0
20230713,190300,94546739,1296,1296,1296,1296,0
20230713,190200,94546739,1296,1296,1296,1296,0
20230713,190100,94546739,1296,1296,1296,1296,0
20230713,190000,94546739,1296,1296,1296,1296,0
20230713,185900,94546739,1296,1296,1296,1296,0
20230713,185800,94546739,1296,1296,1296,1296,0
20230713,185700,94546739,1296,1296,1296,1296,0
20230713,185600,94546739,1296,1296,1296,1296,0
20230713,185500,94546739,1296,1296,1296,1296,0
20230713,185400,94546739,1296,1296,1296,1296,0
20230713,185300,94546739,1296,1296,1296,1296,0
20230713,185200,94546739,1296,1296,1296,1296,1625
20230713,185100,94546739,1296,1296,1296,1296,0
20230713,185000,94546739,1296,1296,1296,1296,0
20230713,184900,94546739,1296,1296,1296,1296,0
20230713,184800,94546739,1296,1296,1296,1296,0
20230713,184700,94546739,1296,1296,1296,1296,0
20230713,184600,94546739,1296,1296,1296,1296,0
20230713,184500,94546739,1296,1296,1296,1296,0
20230713,184400,94546739,1296,1296,1296,1296,0
20230713,184300,94546739,1296,1296,1296,1296,0
20230713,184200,94546739,1296,1296,1296,1296,0
20230713,184100,94546739,1296,1296,1296,1296,0
20230713,184000,94546739,1296,1296,1296,1296,0
20230713,183900,94546739,1296,1296,1296,1296,0
20230713,183800,94546739,1296,1296,1296,1296,0
20230713,183700,94546739,1296,1296,1296,1296,0
20230713,183600,94546739,1296,1296,1296,1296,0
20230713,183500,94546739,1296,1296,1296,1296,0
20230713,183400,94546739,1296,1296,1296,1296,0
20230713,183300,94546739,1296,1296,1296,1296,0
20230713,183200,94546739,1296,1296,1296,1296,0
20230713,183100,94546739,1296,1296,1296,1296,0
20230713,183000,94546739,1296,1296,1296,1296,0
20230713,182900,94546739,1296,1296,1296,1296,0
20230713,182800,94546739,1296,1296,1296,1296,0
20230713,182700,94546739,1296,1296,1296,1296,0
20230713,182600,94546739,1296,1296,1296,1296,0
20230713,182500,94546739,1296,1296,1296,1296,0
20230713,182400,94546739,1296,1296,1296,1296,0
20230713,182300,94546739,1296,1296,1296,1296,0
20230713,182200,94546739,1296,1296,1296,1296,1625
20230713,182100,94546739,1296,1296,1296,1296,0
20230713,182000,94546739,1296,1296,1296,1296,0
20230713,181900,94546739,1296,1296,1296,1296,0
20230713,181800,94546739,1296,1296,1296,1296,0
20230713,181700,94546739,1296,1296,1296,1296,0
20230713,181600,94546739,1296,1296,1296,1296,0
20230713,181500,94546739,1296,1296,1296,1296,0
20230713,181400,94546739,1296,1296,1296,1296,0
20230713,181300,94546739,1296,1296,1296,1296,0
20230713,181200,94546739,1296,1296,1296,1296,0
20230713,181100,94546739,1296,1296,1296,1296,0
20230713,181000,94546739,1296,1296,1296,1296,0
20230713,180900,94546739,1296,1296,1296,1296,0
20230713,180800,94546739,1296,1296,1296,1296,0
20230713,180700,94546739,1296,1296,1296,1296,0
20230713,180600,94546739,1296,1296,1296,1296,0
20230713,180500,94546739,1296,1296,1296,1296,0
20230713,180400,94546739,1296,1296,1296,1296,0
20230713,180300,94546739,1296,1296,1296,1296,0
20230713,180200,94546739,1296,1296,1296,1296,0
20230713,180100,94546739,1296,1296,1296,1296,0
20230713,180000,94546739,1296,1296,1296,1296,0
20230713,175900,94546739,1296,1296,1296,1296,0
20230713,175800,94546739,1296,1296,1296,1296,0
20230713,175700,94546739,1296,1296,1296,1296,0
20230713,175600,94546739,1296,1296,1296,1296,0
20230713,175500,94546739,1296,1296,1296,1296,0
20230713,175400,94546739,1296,1296,1296,1296,0
20230713,175300,94546739,1296,1296,1296,1296,0
20230713,175200,94546739,1296,1296,1296,1296,1625
20230713,175100,94546739,1296,1296,1296,1296,0
20230713,175000,94546739,1296,1296,1296,1296,0
20230713,174900,94546739,1296,1296,1296,1296,0
20230713,174800,94546739,1296,1296,1296,1296,0
20230713,174700,94546739,1296,1296,1296,1296,0
20230713,174600,94546739,1296,1296,1296,1296,0
20230713,174500,94546739,1296,1296,1296,1296,0
20230713,174400,94546739,1296,1296,1296,1296,0
20230713,174300,94546739,1296,1296,1296,1296,0
20230713,174200,94546739,1296,1296,1296,1296,0
20230713,174100,94546739,1296,1296,1296,1296,0
20230713,174000,94546739,1296,1296,1296,1296,0
20230713,173900,94546739,1296,1296,1296,1296,0
20230713,173800,94546739,1296,1296,1296,1296,0
20230713,173700,94546739,1296,1296,1296,1296,0
20230713,173600,94546739,1296,1296,1296,1296,0
20230713,173500,94546739,1296,1296,1296,1296,0
20230713,173400,94546739,1296,1296,1296,1296,0
20230713,173300,94546739,1296,1296,1296,1296,0
20230713,173200,94546739,1296,1296,1296,1296,0
20230713,173100,94546739,1296,1296,1296,1296,0
20230713,173000,94546739,1296,1296,1296,1296,0
20230713,172900,94546739,1296,1296,1296,1296,0
20230713,172800,94546739,1296,1296,1296,1296,0
20230713,172700,94546739,1296,1296,1296,1296,0
20230713,172600,94546739,1296,1296,1296,1296,0
20230713,172500,94546739,1296,1296,1296,1296,0
20230713,172400,94546739,1296,1296,1296,1296,0
20230713,172300,94546739,1296,1296,1296,1296,0
20230713,172200,94546739,1296,1296,1296,1296,1625
20230713,172100,94546739,1296,1296,1296,1296,0
20230713,172000,94546739,1296,1296,1296,1296,0
20230713,171900,94546739,1296,1296,1296,1296,0
20230713,171800,94546739,1296,1296,1296,1296,0
20230713,171700,94546739,1296,1296,1296,1296,0
20230713,171600,94546739,1296,1296,1296,1296,0
20230713,171500,94546739,1296,1296,1296,1296,0
20230713,171400,94546739,1296,1296,1296,1296,0
20230713,171300,94546739,1296,1296,1296,1296,0
20230713,171200,94546739,1296,1296,1296,1296,0
20230713,171100,94546739,1296,1296,1296,1296,0
20230713,171000,94546739,1296,1296,1296,1296,0
20230713,170900,94546739,1296,1296,1296,1296,0
20230713,170800,94546739,1296,1296,1296,1296,0
20230713,170700,94546739,1296,1296,1296,1296,0
20230713,170600,94546739,1296,1296,1296,1296,0
20230713,170500,94546739,1296,1296,1296,1296,0
20230713,170400,94546739,1296,1296,1296,1296,0
20230713,170300,94546739,1296,1296,1296,1296,0
20230713,170200,94546739,1296,1296,1296,1296,0
20230713,170100,94546739,1296,1296,1296,1296,0
20230713,170000,94546739,1296,1296,1296,1296,0
20230713,165900,94546739,1296,1296,1296,1296,0
20230713,165800,94546739,1296,1296,1296,1296,0
20230713,165700,94546739,1296,1296,1296,1296,0
20230713,165600,94546739,1296,1296,1296,1296,0
20230713,165500,94546739,1296,1296,1296,1296,0
20230713,165400,94546739,1296,1296,1296,1296,0
20230713,165300,94546739,1296,1296,1296,1296,0
20230713,165200,94546739,1296,1296,1296,1296,1625
20230713,165100,94546739,1296,1296,1296,1296,0
20230713,165000,94546739,1296,1296,1296,1296,0
20230713,164900,94546739,1296,1296,1296,1296,0
20230713,164800,94546739,1296,1296,1296,1296,0
20230713,164700,94546739,1296,1296,1296,1296,0
20230713,164600,94546739,1296,1296,1296,1296,0
20230713,164500,94546739,1296,1296,1296,1296,0
20230713,164400,94546739,1296,1296,1296,1296,0
20230713,164300,94546739,1296,1296,1296,1296,0
20230713,164200,94546739,1296,1296,1296,1296,0
20230713,164100,94546739,1296,1296,1296,1296,0
20230713,164000,94546739,1296,1296,1296,1296,0
20230713,163900,94546739,1296,1296,1296,1296,0
20230713,163800,94546739,1296,1296,1296,1296,0
20230713,163700,94546739,1296,1296,1296,1296,0
20230713,163600,94546739,1296,1296,1296,1296,0
20230713,163500,94546739,1296,1296,1296,1296,0
20230713,163400,94546739,1296,1296,1296,1296,0
20230713,163300,94546739,1296,1296,1296,1296,0
20230713,163200,94546739,1296,1296,1296,1296,0
20230713,163100,94546739,1296,1296,1296,1296,0
20230713,163000,94546739,1296,1296,1296,1296,0
20230713,162900,94546739,1296,1296,1296,1296,0
20230713,162800,94546739,1296,1296,1296,1296,0
20230713,162700,94546739,1296,1296,1296,1296,0
20230713,162600,94546739,1296,1296,1296,1296,0
20230713,162500,94546739,1296,1296,1296,1296,0
20230713,162400,94546739,1296,1296,1296,1296,0
20230713,162300,94546739,1296,1296,1296,1296,0
20230713,162200,94546739,1296,1296,1296,1296,1625
20230713,162100,94546739,1296,1296,1296,1296,0
20230713,162000,94546739,1296,1296,1296,1296,0
20230713,161900,94546739,1296,1296,1296,1296,0
20230713,161800,94546739,1296,1296,1296,1296,0
20230713,161700,94546739,1296,1296,1296,1296,0
20230713,161600,94546739,1296,1296,1296,1296,0
20230713,161500,94546739,1296,1296,1296,1296,0
20230713,161400,94546739,1296,1296,1296,1296,0
20230713,161300,94546739,1296,1296,1296,1296,0
20230713,161200,94546739,1296,1296,1296,1296,0
20230713,161100,94546739,1296,1296,1296,1296,0
20230713,161000,94546739,1296,1296,1296,1296,0
20230713,160900,94546739,1296,1296,1296,1296,0
20230713,160800,94546739,1296,1296,1296,1296,0
20230713,160700,94546739,1296,1296,1296,1296,0
20230713,160600,94546739,1296,1296,1296,1296,0
20230713,160500,94546739,1296,1296,1296,1296,0
20230713,160400,94546739,1296,1296,1296,1296,0
20230713,160300,94546739,1296,1296,1296,1296,0
20230713,160200,94546739,1296,1296,1296,1296,0
20230713,160100,94546739,1296,1296,1296,1296,0
20230713,160000,94546739,1296,1296,1296,1296,0
20230713,155900,94546739,1296,1296,1296,1296,0
20230713,155800,94546739,1296,1296,1296,1296,0
20230713,155700,94546739,1296,1296,1296,1296,0
20230713,155600,94546739,1296,1296,1296,1296,0
20230713,155500,94546739,1296,1296,1296,1296,0
20230713,155400,94546739,1296,1296,1296,1296,0
20230713,155300,94546739,1296,1296,1296,1296,0
20230713,155200,94546739,1296,1296,1296,1296,1625
20230713,155100,94546739,1296,1296,1296,1296,0
20230713,155000,94546739,1296,1296,1296,1296,0
20230713,154900,94546739,1296,1296,1296,1296,0
20230713,154800,94546739,1296,1296,1296,1296,0
20230713,154700,94546739,1296,1296,1296,1296,0
20230713,154600,94546739,1296,1296,1296,1296,0
20230713,154500,94546739,1296,1296,1296,1296,0
20230713,154400,94546739,1296,1296,1296,1296,0
20230713,154300,94546739,1296,1296,1296,1296,0
20230713,154200,94546739,1296,1296,1296,1296,0
20230713,154100,94546739,1296,1296,1296,1296,0
20230713,154000,94546739,1296,1296,1296,1296,0
20230713,153900,94546739,1296,1296,1296,1296,0
20230713,153800,94546739,1296,1296,1296,1296,0
20230713,153700,94546739,1296,1296,1296,1296,0
20230713,153600,94546739,1296,1296,1296,1296,0
20230713,153500,94546739,1296,1296,1296,1296,0
20230713,153400,94546739,1296,1296,1296,1296,0
20230713,153300,94546739,1296,1296,1296,1296,0
20230713,153200,94546739,1296,1296,1296,1296,0
20230713,153100,94546739,1296,1296,1296,1296,0
20230713,153000,94546739,1296,1296,1296,1296,1625
20230713,152900,92440739,1296,1296,1296,1296,0
20230713,152800,92440739,1296,1296,1296,1296,0
20230713,152700,92440739,1296,1296,1296,1296,0
20230713,152600,92440739,1296,1296,1296,1296,0
20230713,152500,92440739,1296,1296,1296,1296,0
20230713,152400,92440739,1296,1296,1296,1296,0
20230713,152300,92440739,1296,1296,1296,1296,0
20230713,152200,92440739,1296,1296,1296,1296,0
20230713,152100,92440739,1296,1296,1296,1296,0
20230713,152000,92440739,1296,1296,1296,1296,0
20230713,151900,92440739,1296,1306,1306,1296,300
20230713,151800,92051773,1305,1305,1305,1305,0
20230713,151700,92051773,1305,1305,1305,1305,31
20230713,151600,92011318,1300,1300,1300,1300,0
20230713,151500,92011318,1300,1300,1300,1300,2
20230713,151400,92008718,1298,1298,1298,1298,6
20230713,151300,92000930,1298,1298,1298,1298,1734
20230713,151200,89750198,1298,1296,1298,1296,4548
20230713,151100,83850618,1296,1296,1296,1296,19
20230713,151000,83825994,1296,1295,1296,1295,502
20230713,150900,83175444,1295,1295,1295,1295,42
20230713,150800,83121054,1295,1296,1296,1295,1113
20230713,150700,81679216,1296,1296,1296,1296,47
20230713,150600,81618304,1296,1296,1296,1296,0
20230713,150500,81618304,1296,1296,1296,1296,1300
20230713,150400,79933504,1297,1297,1297,1297,0
20230713,150300,79933504,1297,1297,1297,1297,5
20230713,150200,79927019,1297,1297,1297,1297,891
20230713,150100,78771392,1297,1297,1297,1297,0
20230713,150000,78771392,1297,1297,1297,1297,0
20230713,145900,78771392,1297,1297,1297,1297,0
20230713,145800,78771392,1297,1297,1297,1297,0
20230713,145700,78771392,1297,1297,1297,1297,2
20230713,145600,78768798,1297,1297,1297,1297,31
20230713,145500,78728591,1297,1297,1297,1297,31
20230713,145400,78688384,1297,1297,1297,1297,827
20230713,145300,77615765,1297,1298,1298,1297,34
20230713,145200,77571634,1297,1297,1297,1297,0
20230713,145100,77571634,1297,1297,1297,1297,0
20230713,145000,77571634,1297,1297,1297,1297,7
20230713,144900,77562555,1297,1297,1297,1297,7
20230713,144800,77553476,1298,1298,1298,1298,200
20230713,144700,77293876,1298,1298,1298,1298,0
20230713,144600,77293876,1298,1298,1298,1298,0
20230713,144500,77293876,1298,1298,1298,1298,0
20230713,144400,77293876,1298,1298,1298,1298,0
20230713,144300,77293876,1298,1298,1298,1298,1
20230713,144200,77292578,1297,1297,1297,1297,0
20230713,144100,77292578,1297,1297,1297,1297,0
20230713,144000,77292578,1297,1297,1297,1297,220
20230713,143900,77007238,1298,1298,1298,1298,0
20230713,143800,77007238,1298,1298,1298,1298,0
20230713,143700,77007238,1298,1298,1298,1298,10
20230713,143600,76994258,1298,1298,1298,1298,0
20230713,143500,76994258,1298,1298,1298,1298,0
20230713,143400,76994258,1298,1298,1298,1298,0
20230713,143300,76994258,1298,1298,1298,1298,0
20230713,143200,76994258,1298,1298,1298,1298,0
20230713,143100,76994258,1298,1298,1298,1298,0
20230713,143000,76994258,1298,1299,1299,1298,101
20230713,142900,76863159,1299,1299,1299,1299,50
20230713,142800,76798209,1301,1301,1301,1301,256
20230713,142700,76465153,1300,1300,1300,1300,37
20230713,142600,76417053,1300,1300,1300,1300,1076
20230713,142500,75018253,1301,1301,1301,1301,745
20230713,142400,74049008,1301,1301,1301,1301,353
20230713,142300,73589755,1302,1302,1302,1302,284
20230713,142200,73219987,1304,1304,1304,1304,0
20230713,142100,73219987,1304,1304,1304,1304,0
20230713,142000,73219987,1304,1304,1304,1304,0
20230713,141900,73219987,1304,1304,1304,1304,0
20230713,141800,73219987,1304,1304,1304,1304,0
20230713,141700,73219987,1304,1304,1304,1304,0
20230713,141600,73219987,1304,1304,1304,1304,0
20230713,141500,73219987,1304,1304,1304,1304,0
20230713,141400,73219987,1304,1304,1304,1304,0
20230713,141300,73219987,1304,1304,1304,1304,0
20230713,141200,73219987,1304,1304,1304,1304,0
20230713,141100,73219987,1304,1304,1304,1304,0
20230713,141000,73219987,1304,1304,1304,1304,0
20230713,140900,73219987,1304,1304,1304,1304,0
20230713,140800,73219987,1304,1304,1304,1304,0
20230713,140700,73219987,1304,1304,1304,1304,0
20230713,140600,73219987,1304,1304,1304,1304,0
20230713,140500,73219987,1304,1304,1304,1304,0
20230713,140400,73219987,1304,1304,1304,1304,0
20230713,140300,73219987,1304,1304,1304,1304,0
20230713,140200,73219987,1304,1304,1304,1304,0
20230713,140100,73219987,1304,1304,1304,1304,50
20230713,140000,73154787,1303,1304,1304,1303,205
20230713,135900,72887577,1304,1304,1304,1304,0
20230713,135800,72887577,1304,1304,1304,1304,160
20230713,135700,72678937,1304,1304,1304,1304,0
20230713,135600,72678937,1304,1304,1304,1304,0
20230713,135500,72678937,1304,1304,1304,1304,0
20230713,135400,72678937,1304,1304,1304,1304,85
20230713,135300,72568097,1304,1304,1304,1304,0
20230713,135200,72568097,1304,1304,1304,1304,0
20230713,135100,72568097,1304,1304,1304,1304,0
20230713,135000,72568097,1304,1304,1304,1304,0
20230713,134900,72568097,1304,1304,1304,1304,550
20230713,134800,71850897,1304,1304,1304,1304,0
20230713,134700,71850897,1304,1304,1304,1304,0
20230713,134600,71850897,1304,1304,1304,1304,0
20230713,134500,71850897,1304,1304,1304,1304,0
20230713,134400,71850897,1304,1304,1304,1304,0
20230713,134300,71850897,1304,1304,1304,1304,2
20230713,134200,71848289,1304,1304,1304,1304,0
20230713,134100,71848289,1304,1303,1304,1303,300
20230713,134000,71457092,1303,1303,1303,1303,245
20230713,133900,71137857,1304,1304,1304,1304,0
20230713,133800,71137857,1304,1304,1304,1304,0
20230713,133700,71137857,1304,1304,1304,1304,0
20230713,133600,71137857,1304,1304,1304,1304,0
20230713,133500,71137857,1304,1304,1304,1304,0
20230713,133400,71137857,1304,1304,1304,1304,0
20230713,133300,71137857,1304,1304,1304,1304,0
20230713,133200,71137857,1304,1304,1304,1304,0
20230713,133100,71137857,1304,1304,1304,1304,0
20230713,133000,71137857,1304,1304,1304,1304,8
20230713,132900,71127425,1303,1303,1303,1303,10
20230713,132800,71114395,1303,1303,1303,1303,0
20230713,132700,71114395,1303,1303,1303,1303,0
20230713,132600,71114395,1303,1303,1303,1303,9
20230713,132500,71102668,1303,1303,1303,1303,1
20230713,132400,71101365,1303,1303,1303,1303,3
20230713,132300,71097456,1303,1303,1303,1303,1
20230713,132200,71096153,1302,1302,1302,1302,0
20230713,132100,71096153,1302,1302,1302,1302,0
20230713,132000,71096153,1302,1302,1302,1302,0
20230713,131900,71096153,1302,1302,1302,1302,0
20230713,131800,71096153,1302,1302,1302,1302,0
20230713,131700,71096153,1302,1302,1302,1302,0
20230713,131600,71096153,1302,1302,1302,1302,0
20230713,131500,71096153,1302,1302,1302,1302,0
20230713,131400,71096153,1302,1302,1302,1302,0
20230713,131300,71096153,1302,1302,1302,1302,0
20230713,131200,71096153,1302,1302,1302,1302,0
20230713,131100,71096153,1302,1302,1302,1302,0
20230713,131000,71096153,1302,1302,1302,1302,0
20230713,130900,71096153,1302,1302,1302,1302,0
20230713,130800,71096153,1302,1302,1302,1302,0
20230713,130700,71096153,1302,1302,1302,1302,0
20230713,130600,71096153,1302,1302,1302,1302,0
20230713,130500,71096153,1302,1302,1302,1302,0
20230713,130400,71096153,1302,1302,1302,1302,0
20230713,130300,71096153,1302,1302,1302,1302,0
20230713,130200,71096153,1302,1302,1302,1302,0
20230713,130100,71096153,1302,1302,1302,1302,0
20230713,130000,71096153,1302,1302,1302,1302,0
20230713,125900,71096153,1302,1302,1302,1302,0
20230713,125800,71096153,1302,1302,1302,1302,0
20230713,125700,71096153,1302,1302,1302,1302,0
20230713,125600,71096153,1302,1302,1302,1302,1
20230713,125500,71094851,1301,1301,1301,1301,0
20230713,125400,71094851,1301,1301,1301,1301,0
20230713,125300,71094851,1301,1301,1301,1301,0
20230713,125200,71094851,1301,1301,1301,1301,0
20230713,125100,71094851,1301,1301,1301,1301,2
20230713,125000,71092249,1303,1303,1303,1303,0
20230713,124900,71092249,1303,1303,1303,1303,0
20230713,124800,71092249,1303,1303,1303,1303,0
20230713,124700,71092249,1303,1303,1303,1303,200
20230713,124600,70831649,1303,1303,1303,1303,0
20230713,124500,70831649,1303,1303,1303,1303,0
20230713,124400,70831649,1303,1303,1303,1303,0
20230713,124300,70831649,1303,1303,1303,1303,0
20230713,124200,70831649,1303,1303,1303,1303,0
20230713,124100,70831649,1303,1303,1303,1303,0
20230713,124000,70831649,1303,1303,1303,1303,169
20230713,123900,70611442,1297,1297,1297,1297,1000
20230713,123800,69314442,1296,1296,1296,1296,0
20230713,123700,69314442,1296,1296,1296,1296,0
20230713,123600,69314442,1296,1296,1296,1296,0
20230713,123500,69314442,1296,1296,1296,1296,0
20230713,123400,69314442,1296,1296,1296,1296,0
20230713,123300,69314442,1296,1296,1296,1296,0
20230713,123200,69314442,1296,1296,1296,1296,0
20230713,123100,69314442,1296,1296,1296,1296,0
20230713,123000,69314442,1296,1296,1296,1296,59
20230713,122900,69237978,1302,1302,1302,1302,11
20230713,122800,69223656,1303,1303,1303,1303,1
20230713,122700,69222353,1303,1303,1303,1303,2
20230713,122600,69219747,1303,1302,1303,1302,65
20230713,122500,69135091,1295,1295,1295,1295,0
20230713,122400,69135091,1295,1295,1295,1295,0
20230713,122300,69135091,1295,1295,1295,1295,0
20230713,122200,69135091,1295,1295,1295,1295,0
20230713,122100,69135091,1295,1295,1295,1295,0
20230713,122000,69135091,1295,1295,1295,1295,4000
20230713,121900,63955091,1295,1312,1312,1295,24800
20230713,121800,31670695,1322,1322,1322,1322,0
20230713,121700,31670695,1322,1322,1322,1322,0
20230713,121600,31670695,1322,1322,1322,1322,3
20230713,121500,31666729,1322,1322,1322,1322,2
20230713,121400,31664085,1322,1322,1322,1322,0
20230713,121300,31664085,1322,1322,1322,1322,1
20230713,121200,31662763,1322,1322,1322,1322,0
20230713,121100,31662763,1322,1322,1322,1322,1
20230713,121000,31661441,1311,1311,1311,1311,0
20230713,120900,31661441,1311,1311,1311,1311,0
20230713,120800,31661441,1311,1311,1311,1311,0
20230713,120700,31661441,1311,1311,1311,1311,0
20230713,120600,31661441,1311,1311,1311,1311,2
20230713,120500,31658819,1311,1311,1311,1311,41
20230713,120400,31605068,1311,1321,1321,1311,2
20230713,120300,31602436,1323,1323,1323,1323,0
20230713,120200,31602436,1323,1323,1323,1323,0
20230713,120100,31602436,1323,1323,1323,1323,0
20230713,120000,31602436,1323,1323,1323,1323,3
20230713,115900,31598467,1321,1321,1321,1321,0
20230713,115800,31598467,1321,1321,1321,1321,9
20230713,115700,31586578,1321,1321,1321,1321,0
20230713,115600,31586578,1321,1321,1321,1321,0
20230713,115500,31586578,1321,1321,1321,1321,0
20230713,115400,31586578,1321,1321,1321,1321,1
20230713,115300,31585257,1319,1321,1321,1305,4277
20230713,115200,25963087,1324,1324,1324,1324,0
20230713,115100,25963087,1324,1324,1324,1324,0
20230713,115000,25963087,1324,1324,1324,1324,0
20230713,114900,25963087,1324,1324,1324,1321,389
20230713,114800,25449206,1321,1321,1321,1321,0
20230713,114700,25449206,1321,1321,1321,1321,0
20230713,114600,25449206,1321,1321,1321,1321,0
20230713,114500,25449206,1321,1321,1321,1321,0
20230713,114400,25449206,1321,1321,1321,1321,0
20230713,114300,25449206,1321,1321,1321,1321,0
20230713,114200,25449206,1321,1323,1323,1321,2
20230713,114100,25446562,1322,1322,1322,1322,50
20230713,114000,25380462,1322,1322,1322,1322,10
20230713,113900,25367242,1322,1322,1322,1322,0
20230713,113800,25367242,1322,1322,1322,1322,65
20230713,113700,25281312,1322,1322,1322,1322,0
20230713,113600,25281312,1322,1322,1322,1322,0
20230713,113500,25281312,1322,1322,1322,1322,3
20230713,113400,25277346,1322,1322,1322,1322,0
20230713,113300,25277346,1322,1322,1322,1322,6
20230713,113200,25269414,1324,1324,1324,1324,0
20230713,113100,25269414,1324,1324,1324,1324,0
20230713,113000,25269414,1324,1324,1324,1324,0
20230713,112900,25269414,1324,1324,1324,1324,0
20230713,112800,25269414,1324,1324,1324,1324,1
20230713,112700,25268090,1322,1322,1322,1322,0
20230713,112600,25268090,1322,1322,1322,1322,0
20230713,112500,25268090,1322,1322,1322,1322,0
20230713,112400,25268090,1322,1322,1322,1322,0
20230713,112300,25268090,1322,1322,1322,1322,0
20230713,112200,25268090,1322,1322,1322,1322,5
20230713,112100,25261480,1321,1321,1321,1321,2800
20230713,112000,21562680,1321,1323,1323,1321,1847
20230713,111900,19121392,1323,1324,1324,1323,1028
20230713,111800,17761047,1325,1325,1325,1325,0
20230713,111700,17761047,1325,1325,1325,1325,0
20230713,111600,17761047,1325,1325,1325,1325,0
20230713,111500,17761047,1325,1325,1325,1325,0
20230713,111400,17761047,1325,1325,1325,1325,0
20230713,111300,17761047,1325,1325,1325,1325,0
20230713,111200,17761047,1325,1325,1325,1325,149
20230713,111100,17563622,1325,1325,1325,1325,0
20230713,111000,17563622,1325,1325,1325,1325,0
20230713,110900,17563622,1325,1325,1325,1325,0
20230713,110800,17563622,1325,1325,1325,1325,200
20230713,110700,17298622,1327,1327,1327,1327,432
20230713,110600,16725358,1327,1327,1327,1327,0
20230713,110500,16725358,1327,1327,1327,1327,0
20230713,110400,16725358,1327,1327,1327,1327,1
20230713,110300,16724031,1327,1327,1327,1327,0
20230713,110200,16724031,1327,1327,1327,1327,1
20230713,110100,16722704,1326,1326,1326,1326,0
20230713,110000,16722704,1326,1326,1326,1326,0
20230713,105900,16722704,1326,1326,1326,1326,110
20230713,105800,16576844,1325,1325,1325,1325,0
20230713,105700,16576844,1325,1325,1325,1325,0
20230713,105600,16576844,1325,1325,1325,1325,0
20230713,105500,16576844,1325,1325,1325,1325,0
20230713,105400,16576844,1325,1325,1325,1325,0
20230713,105300,16576844,1325,1325,1325,1325,0
20230713,105200,16576844,1325,1325,1325,1325,0
20230713,105100,16576844,1325,1325,1325,1325,0
20230713,105000,16576844,1325,1325,1325,1325,0
20230713,104900,16576844,1325,1325,1325,1325,0
20230713,104800,16576844,1325,1325,1325,1325,0
20230713,104700,16576844,1325,1326,1326,1325,1720
20230713,104600,14297624,1328,1328,1328,1328,0
20230713,104500,14297624,1328,1328,1328,1328,400
20230713,104400,13766424,1327,1327,1327,1327,687
20230713,104300,12854775,1328,1328,1328,1328,0
20230713,104200,12854775,1328,1328,1328,1328,0
20230713,104100,12854775,1328,1328,1328,1328,0
20230713,104000,12854775,1328,1328,1328,1328,83
20230713,103900,12744551,1328,1328,1328,1328,0
20230713,103800,12744551,1328,1328,1330,1328,1007
20230713,103700,11406695,1327,1327,1327,1327,0
20230713,103600,11406695,1327,1327,1327,1327,0
20230713,103500,11406695,1327,1327,1327,1327,0
20230713,103400,11406695,1327,1327,1327,1327,0
20230713,103300,11406695,1327,1327,1327,1327,0
20230713,103200,11406695,1327,1327,1327,1327,0
20230713,103100,11406695,1327,1327,1327,1327,0
20230713,103000,11406695,1327,1327,1327,1327,0
20230713,102900,11406695,1327,1327,1327,1327,0
20230713,102800,11406695,1327,1327,1327,1327,0
20230713,102700,11406695,1327,1328,1328,1327,50
20230713,102600,11340344,1331,1331,1331,1331,52
20230713,102500,11271132,1328,1328,1328,1328,0
20230713,102400,11271132,1328,1328,1328,1328,0
20230713,102300,11271132,1328,1328,1328,1328,0
20230713,102200,11271132,1328,1328,1328,1328,0
20230713,102100,11271132,1328,1328,1328,1328,0
20230713,102000,11271132,1328,1328,1328,1328,0
20230713,101900,11271132,1328,1328,1328,1328,0
20230713,101800,11271132,1328,1328,1328,1328,305
20230713,101700,10866092,1328,1328,1328,1328,195
20230713,101600,10607132,1328,1328,1328,1328,0
20230713,101500,10607132,1328,1328,1328,1328,0
20230713,101400,10607132,1328,1328,1328,1328,0
20230713,101300,10607132,1328,1328,1328,1328,0
20230713,101200,10607132,1328,1328,1328,1328,37
20230713,101100,10557996,1328,1328,1328,1328,0
20230713,101000,10557996,1328,1328,1328,1328,0
20230713,100900,10557996,1328,1328,1328,1328,0
20230713,100800,10557996,1328,1328,1328,1328,0
20230713,100700,10557996,1328,1328,1328,1328,255
20230713,100600,10219356,1328,1330,1330,1328,416
20230713,100500,9666708,1328,1328,1328,1328,0
20230713,100400,9666708,1328,1328,1328,1328,0
20230713,100300,9666708,1328,1328,1328,1328,100
20230713,100200,9533908,1328,1328,1328,1328,0
20230713,100100,9533908,1328,1328,1328,1328,100
20230713,100000,9401108,1332,1332,1332,1332,0
20230713,095900,9401108,1332,1332,1332,1332,0
20230713,095800,9401108,1332,1332,1332,1332,0
20230713,095700,9401108,1332,1332,1332,1332,0
20230713,095600,9401108,1332,1332,1332,1332,0
20230713,095500,9401108,1332,1332,1332,1332,0
20230713,095400,9401108,1332,1332,1332,1332,0
20230713,095300,9401108,1332,1332,1332,1332,0
20230713,095200,9401108,1332,1332,1332,1332,0
20230713,095100,9401108,1332,1332,1332,1332,0
20230713,095000,9401108,1332,1332,1332,1332,0
20230713,094900,9401108,1332,1332,1332,1332,0
20230713,094800,9401108,1332,1332,1332,1332,0
20230713,094700,9401108,1332,1332,1332,1332,0
20230713,094600,9401108,1332,1332,1332,1332,0
20230713,094500,9401108,1332,1332,1332,1332,0
20230713,094400,9401108,1332,1332,1332,1332,3
20230713,094300,9397112,1327,1327,1327,1327,0
20230713,094200,9397112,1327,1327,1327,1327,0
20230713,094100,9397112,1327,1327,1327,1327,0
20230713,094000,9397112,1327,1327,1327,1327,85
20230713,093900,9284317,1332,1332,1332,1332,0
20230713,093800,9284317,1332,1332,1332,1332,7
20230713,093700,9274993,1331,1331,1331,1331,3
20230713,093600,9271000,1332,1332,1332,1332,0
20230713,093500,9271000,1332,1332,1332,1332,0
20230713,093400,9271000,1332,1332,1332,1332,0
20230713,093300,9271000,1332,1332,1332,1332,0
20230713,093200,9271000,1332,1332,1332,1332,0
20230713,093100,9271000,1332,1332,1332,1332,7
20230713,093000,9261676,1326,1326,1326,1326,2624
20230713,092900,5782252,1326,1326,1326,1326,513
20230713,092800,5102014,1326,1326,1326,1326,1
20230713,092700,5100688,1325,1325,1325,1325,0
20230713,092600,5100688,1325,1325,1325,1325,0
20230713,092500,5100688,1325,1325,1325,1325,0
20230713,092400,5100688,1325,1325,1325,1325,0
20230713,092300,5100688,1325,1325,1325,1325,0
20230713,092200,5100688,1325,1325,1325,1325,0
20230713,092100,5100688,1325,1326,1326,1325,963
20230713,092000,3824213,1325,1325,1325,1325,0
20230713,091900,3824213,1325,1325,1325,1325,5
20230713,091800,3817588,1325,1330,1330,1325,45
20230713,091700,3757768,1325,1325,1325,1325,50
20230713,091600,3691518,1325,1325,1325,1325,130
20230713,091500,3519268,1329,1329,1329,1329,15
20230713,091400,3499333,1325,1325,1325,1325,197
20230713,091300,3238308,1332,1332,1332,1332,0
20230713,091200,3238308,1332,1332,1332,1332,0
20230713,091100,3238308,1332,1330,1332,1330,50
20230713,091000,3171724,1331,1332,1332,1325,683
20230713,090900,2262798,1332,1332,1332,1332,0
20230713,090800,2262798,1332,1332,1332,1332,47
20230713,090700,2200194,1334,1334,1334,1334,900
20230713,090600,999594,1334,1334,1334,1334,409
20230713,090500,453988,1334,1332,1334,1332,112
20230713,090400,304582,1341,1333,1341,1333,5
20230713,090300,297897,1332,1329,1332,1329,135
20230713,090200,118080,1332,1332,1332,1332,0
20230713,090100,118080,1332,1332,1332,1332,0
20230713,090000,118080,1332,1320,1332,1320,89