stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191400,1861359621,428,428,428,428,11098
20230720,191300,1861359621,428,428,428,428,0
20230720,191200,1861359621,428,428,428,428,0
20230720,191100,1861359621,428,428,428,428,0
20230720,191000,1861359621,428,428,428,428,0
20230720,190900,1861359621,428,428,428,428,0
20230720,190800,1861359621,428,428,428,428,0
20230720,190700,1861359621,428,428,428,428,0
20230720,190600,1861359621,428,428,428,428,0
20230720,190500,1861359621,428,428,428,428,0
20230720,190400,1861359621,428,428,428,428,0
20230720,190300,1861359621,428,428,428,428,0
20230720,190200,1861359621,428,428,428,428,0
20230720,190100,1861359621,428,428,428,428,0
20230720,190000,1861359621,428,428,428,428,0
20230720,185900,1861359621,428,428,428,428,0
20230720,185800,1861359621,428,428,428,428,0
20230720,185700,1861359621,428,428,428,428,0
20230720,185600,1861359621,428,428,428,428,0
20230720,185500,1861359621,428,428,428,428,0
20230720,185400,1861359621,428,428,428,428,0
20230720,185300,1861359621,428,428,428,428,0
20230720,185200,1861359621,428,428,428,428,0
20230720,185100,1861359621,428,428,428,428,0
20230720,185000,1861359621,428,428,428,428,0
20230720,184900,1861359621,428,428,428,428,0
20230720,184800,1861359621,428,428,428,428,0
20230720,184700,1861359621,428,428,428,428,0
20230720,184600,1861359621,428,428,428,428,0
20230720,184500,1861359621,428,428,428,428,0
20230720,184400,1861359621,428,428,428,428,11098
20230720,184300,1861359621,428,428,428,428,0
20230720,184200,1861359621,428,428,428,428,0
20230720,184100,1861359621,428,428,428,428,0
20230720,184000,1861359621,428,428,428,428,0
20230720,183900,1861359621,428,428,428,428,0
20230720,183800,1861359621,428,428,428,428,0
20230720,183700,1861359621,428,428,428,428,0
20230720,183600,1861359621,428,428,428,428,0
20230720,183500,1861359621,428,428,428,428,0
20230720,183400,1861359621,428,428,428,428,0
20230720,183300,1861359621,428,428,428,428,0
20230720,183200,1861359621,428,428,428,428,0
20230720,183100,1861359621,428,428,428,428,0
20230720,183000,1861359621,428,428,428,428,0
20230720,182900,1861359621,428,428,428,428,0
20230720,182800,1861359621,428,428,428,428,0
20230720,182700,1861359621,428,428,428,428,0
20230720,182600,1861359621,428,428,428,428,0
20230720,182500,1861359621,428,428,428,428,0
20230720,182400,1861359621,428,428,428,428,0
20230720,182300,1861359621,428,428,428,428,0
20230720,182200,1861359621,428,428,428,428,0
20230720,182100,1861359621,428,428,428,428,0
20230720,182000,1861359621,428,428,428,428,0
20230720,181900,1861359621,428,428,428,428,0
20230720,181800,1861359621,428,428,428,428,0
20230720,181700,1861359621,428,428,428,428,0
20230720,181600,1861359621,428,428,428,428,0
20230720,181500,1861359621,428,428,428,428,0
20230720,181400,1861359621,428,428,428,428,11098
20230720,181300,1861359621,428,428,428,428,0
20230720,181200,1861359621,428,428,428,428,0
20230720,181100,1861359621,428,428,428,428,0
20230720,181000,1861359621,428,428,428,428,0
20230720,180900,1861359621,428,428,428,428,0
20230720,180800,1861359621,428,428,428,428,0
20230720,180700,1861359621,428,428,428,428,0
20230720,180600,1861359621,428,428,428,428,0
20230720,180500,1861359621,428,428,428,428,0
20230720,180400,1861359621,428,428,428,428,0
20230720,180300,1861359621,428,428,428,428,0
20230720,180200,1861359621,428,428,428,428,0
20230720,180100,1861359621,428,428,428,428,0
20230720,180000,1861359621,428,428,428,428,0
20230720,175900,1861359621,428,428,428,428,0
20230720,175800,1861359621,428,428,428,428,0
20230720,175700,1861359621,428,428,428,428,0
20230720,175600,1861359621,428,428,428,428,0
20230720,175500,1861359621,428,428,428,428,0
20230720,175400,1861359621,428,428,428,428,0
20230720,175300,1861359621,428,428,428,428,0
20230720,175200,1861359621,428,428,428,428,0
20230720,175100,1861359621,428,428,428,428,0
20230720,175000,1861359621,428,428,428,428,0
20230720,174900,1861359621,428,428,428,428,0
20230720,174800,1861359621,428,428,428,428,0
20230720,174700,1861359621,428,428,428,428,0
20230720,174600,1861359621,428,428,428,428,0
20230720,174500,1861359621,428,428,428,428,0
20230720,174400,1861359621,428,428,428,428,11098
20230720,174300,1861359621,428,428,428,428,0
20230720,174200,1861359621,428,428,428,428,0
20230720,174100,1861359621,428,428,428,428,0
20230720,174000,1861359621,428,428,428,428,0
20230720,173900,1861359621,428,428,428,428,0
20230720,173800,1861359621,428,428,428,428,0
20230720,173700,1861359621,428,428,428,428,0
20230720,173600,1861359621,428,428,428,428,0
20230720,173500,1861359621,428,428,428,428,0
20230720,173400,1861359621,428,428,428,428,0
20230720,173300,1861359621,428,428,428,428,0
20230720,173200,1861359621,428,428,428,428,0
20230720,173100,1861359621,428,428,428,428,0
20230720,173000,1861359621,428,428,428,428,0
20230720,172900,1861359621,428,428,428,428,0
20230720,172800,1861359621,428,428,428,428,0
20230720,172700,1861359621,428,428,428,428,0
20230720,172600,1861359621,428,428,428,428,0
20230720,172500,1861359621,428,428,428,428,0
20230720,172400,1861359621,428,428,428,428,0
20230720,172300,1861359621,428,428,428,428,0
20230720,172200,1861359621,428,428,428,428,0
20230720,172100,1861359621,428,428,428,428,0
20230720,172000,1861359621,428,428,428,428,0
20230720,171900,1861359621,428,428,428,428,0
20230720,171800,1861359621,428,428,428,428,0
20230720,171700,1861359621,428,428,428,428,0
20230720,171600,1861359621,428,428,428,428,0
20230720,171500,1861359621,428,428,428,428,0
20230720,171400,1861359621,428,428,428,428,11098
20230720,171300,1861359621,428,428,428,428,0
20230720,171200,1861359621,428,428,428,428,0
20230720,171100,1861359621,428,428,428,428,0
20230720,171000,1861359621,428,428,428,428,0
20230720,170900,1861359621,428,428,428,428,0
20230720,170800,1861359621,428,428,428,428,0
20230720,170700,1861359621,428,428,428,428,0
20230720,170600,1861359621,428,428,428,428,0
20230720,170500,1861359621,428,428,428,428,0
20230720,170400,1861359621,428,428,428,428,0
20230720,170300,1861359621,428,428,428,428,0
20230720,170200,1861359621,428,428,428,428,0
20230720,170100,1861359621,428,428,428,428,0
20230720,170000,1861359621,428,428,428,428,0
20230720,165900,1861359621,428,428,428,428,0
20230720,165800,1861359621,428,428,428,428,0
20230720,165700,1861359621,428,428,428,428,0
20230720,165600,1861359621,428,428,428,428,0
20230720,165500,1861359621,428,428,428,428,0
20230720,165400,1861359621,428,428,428,428,0
20230720,165300,1861359621,428,428,428,428,0
20230720,165200,1861359621,428,428,428,428,0
20230720,165100,1861359621,428,428,428,428,0
20230720,165000,1861359621,428,428,428,428,0
20230720,164900,1861359621,428,428,428,428,0
20230720,164800,1861359621,428,428,428,428,0
20230720,164700,1861359621,428,428,428,428,0
20230720,164600,1861359621,428,428,428,428,0
20230720,164500,1861359621,428,428,428,428,0
20230720,164400,1861359621,428,428,428,428,11098
20230720,164300,1861359621,428,428,428,428,0
20230720,164200,1861359621,428,428,428,428,0
20230720,164100,1861359621,428,428,428,428,0
20230720,164000,1861359621,428,428,428,428,0
20230720,163900,1861359621,428,428,428,428,0
20230720,163800,1861359621,428,428,428,428,0
20230720,163700,1861359621,428,428,428,428,0
20230720,163600,1861359621,428,428,428,428,0
20230720,163500,1861359621,428,428,428,428,0
20230720,163400,1861359621,428,428,428,428,0
20230720,163300,1861359621,428,428,428,428,0
20230720,163200,1861359621,428,428,428,428,0
20230720,163100,1861359621,428,428,428,428,0
20230720,163000,1861359621,428,428,428,428,0
20230720,162900,1861359621,428,428,428,428,0
20230720,162800,1861359621,428,428,428,428,0
20230720,162700,1861359621,428,428,428,428,0
20230720,162600,1861359621,428,428,428,428,0
20230720,162500,1861359621,428,428,428,428,0
20230720,162400,1861359621,428,428,428,428,0
20230720,162300,1861359621,428,428,428,428,0
20230720,162200,1861359621,428,428,428,428,0
20230720,162100,1861359621,428,428,428,428,0
20230720,162000,1861359621,428,428,428,428,0
20230720,161900,1861359621,428,428,428,428,0
20230720,161800,1861359621,428,428,428,428,0
20230720,161700,1861359621,428,428,428,428,0
20230720,161600,1861359621,428,428,428,428,0
20230720,161500,1861359621,428,428,428,428,0
20230720,161400,1861359621,428,428,428,428,11098
20230720,161300,1861359621,428,428,428,428,0
20230720,161200,1861359621,428,428,428,428,0
20230720,161100,1861359621,428,428,428,428,0
20230720,161000,1861359621,428,428,428,428,0
20230720,160900,1861359621,428,428,428,428,0
20230720,160800,1861359621,428,428,428,428,0
20230720,160700,1861359621,428,428,428,428,0
20230720,160600,1861359621,428,428,428,428,0
20230720,160500,1861359621,428,428,428,428,0
20230720,160400,1861359621,428,428,428,428,0
20230720,160300,1861359621,428,428,428,428,0
20230720,160200,1861359621,428,428,428,428,0
20230720,160100,1861359621,428,428,428,428,0
20230720,160000,1861359621,428,428,428,428,0
20230720,155900,1861359621,428,428,428,428,0
20230720,155800,1861359621,428,428,428,428,0
20230720,155700,1861359621,428,428,428,428,0
20230720,155600,1861359621,428,428,428,428,0
20230720,155500,1861359621,428,428,428,428,0
20230720,155400,1861359621,428,428,428,428,0
20230720,155300,1861359621,428,428,428,428,0
20230720,155200,1861359621,428,428,428,428,0
20230720,155100,1861359621,428,428,428,428,0
20230720,155000,1861359621,428,428,428,428,0
20230720,154900,1861359621,428,428,428,428,0
20230720,154800,1861359621,428,428,428,428,0
20230720,154700,1861359621,428,428,428,428,0
20230720,154600,1861359621,428,428,428,428,0
20230720,154500,1861359621,428,428,428,428,0
20230720,154400,1861359621,428,428,428,428,11098
20230720,154300,1861359621,428,428,428,428,0
20230720,154200,1861359621,428,428,428,428,0
20230720,154100,1861359621,428,428,428,428,0
20230720,154000,1861359621,428,428,428,428,0
20230720,153900,1861359621,428,428,428,428,0
20230720,153800,1861359621,428,428,428,428,0
20230720,153700,1861359621,428,428,428,428,0
20230720,153600,1861359621,428,428,428,428,0
20230720,153500,1861359621,428,428,428,428,0
20230720,153400,1861359621,428,428,428,428,0
20230720,153300,1861359621,428,428,428,428,0
20230720,153200,1861359621,428,428,428,428,0
20230720,153100,1861359621,428,428,428,428,0
20230720,153000,1861359621,428,428,428,428,11098
20230720,152900,1856609677,427,427,427,427,0
20230720,152800,1856609677,427,427,427,427,0
20230720,152700,1856609677,427,427,427,427,0
20230720,152600,1856609677,427,427,427,427,0
20230720,152500,1856609677,427,427,427,427,0
20230720,152400,1856609677,427,427,427,427,0
20230720,152300,1856609677,427,427,427,427,0
20230720,152200,1856609677,427,427,427,427,0
20230720,152100,1856609677,427,427,427,427,0
20230720,152000,1856609677,427,427,427,427,0
20230720,151900,1856609677,427,427,427,426,1972
20230720,151800,1855769132,427,427,427,427,645
20230720,151700,1855493717,427,427,427,427,1033
20230720,151600,1855052626,427,426,427,426,1171
20230720,151500,1854553075,426,426,426,426,101
20230720,151400,1854510049,427,427,427,426,5503
20230720,151300,1852162268,427,427,427,427,2415
20230720,151200,1851131063,428,427,428,427,148
20230720,151100,1851067866,427,427,427,427,2001
20230720,151000,1850213439,427,428,428,427,1188
20230720,150900,1849705862,427,427,428,427,2862
20230720,150800,1848483787,428,427,428,427,102
20230720,150700,1848440231,427,427,427,427,62
20230720,150600,1848413757,428,428,428,428,0
20230720,150500,1848413757,428,428,428,428,13
20230720,150400,1848408193,428,427,428,427,4490
20230720,150300,1846490495,428,427,428,427,113
20230720,150200,1846442234,428,428,428,428,1
20230720,150100,1846441806,427,428,428,427,2578
20230720,150000,1845340998,428,428,428,428,207
20230720,145900,1845252402,428,428,428,428,630
20230720,145800,1844982762,428,428,428,428,300
20230720,145700,1844854362,426,426,426,426,105
20230720,145600,1844809632,426,427,427,426,500
20230720,145500,1844596382,426,427,427,426,302
20230720,145400,1844467729,426,426,426,426,5
20230720,145300,1844465599,426,427,427,426,11
20230720,145200,1844460903,425,425,425,425,50
20230720,145100,1844439653,425,427,427,425,5730
20230720,145000,1842003352,427,427,427,427,50
20230720,144900,1841982002,427,427,427,427,0
20230720,144800,1841982002,427,427,427,427,100
20230720,144700,1841939302,428,428,428,428,0
20230720,144600,1841939302,428,425,428,425,5772
20230720,144500,1839482674,425,425,425,425,10
20230720,144400,1839478424,426,427,427,426,1713
20230720,144300,1838748684,426,426,428,426,1760
20230720,144200,1837998704,426,428,428,426,2835
20230720,144100,1836789994,427,427,427,427,16876
20230720,144000,1829583942,427,427,427,427,0
20230720,143900,1829583942,427,427,427,427,0
20230720,143800,1829583942,427,427,427,427,427
20230720,143700,1829401613,428,428,428,428,621
20230720,143600,1829135825,427,428,428,427,516
20230720,143500,1828914993,428,428,428,428,0
20230720,143400,1828914993,428,428,428,428,726
20230720,143300,1828604265,428,429,429,428,4729
20230720,143200,1826575534,428,428,428,428,1050
20230720,143100,1826126134,430,430,430,430,1
20230720,143000,1826125704,430,428,430,427,1022
20230720,142900,1825689004,428,428,428,428,1
20230720,142800,1825688576,428,429,429,428,450
20230720,142700,1825495674,430,430,430,430,0
20230720,142600,1825495674,430,430,430,430,1076
20230720,142500,1825032994,430,430,430,430,72
20230720,142400,1825002034,430,430,430,430,2
20230720,142300,1825001174,431,431,431,431,72
20230720,142200,1824970142,432,432,432,432,47
20230720,142100,1824949838,432,431,432,431,210
20230720,142000,1824859129,432,432,432,432,176
20230720,141900,1824783097,428,428,428,428,0
20230720,141800,1824783097,428,428,428,428,3690
20230720,141700,1823203777,428,428,428,428,0
20230720,141600,1823203777,428,432,432,428,7382
20230720,141500,1820035718,430,430,430,430,10
20230720,141400,1820031418,430,430,430,430,0
20230720,141300,1820031418,430,429,430,429,32742
20230720,141200,1805985093,429,429,429,429,7265
20230720,141100,1802868408,429,430,430,429,2299
20230720,141000,1801880256,433,433,433,433,6079
20230720,140900,1799248049,433,430,433,430,1114
20230720,140800,1798766905,433,433,433,433,0
20230720,140700,1798766905,433,430,433,430,71
20230720,140600,1798736372,430,431,431,430,1184
20230720,140500,1798227003,433,432,433,432,3000
20230720,140400,1796930231,431,433,433,431,1169
20230720,140300,1796425566,433,433,433,433,0
20230720,140200,1796425566,433,433,433,433,1
20230720,140100,1796425133,432,432,432,432,1606
20230720,140000,1795731341,432,432,432,432,622
20230720,135900,1795462637,431,430,431,430,19
20230720,135800,1795454455,429,430,430,428,5711
20230720,135700,1793007624,430,430,430,430,1438
20230720,135600,1792389284,431,431,431,431,0
20230720,135500,1792389284,431,431,431,431,6834
20230720,135400,1789443830,432,432,432,432,0
20230720,135300,1789443830,432,433,433,432,1348
20230720,135200,1788861365,433,434,435,433,2343
20230720,135100,1787845109,434,434,434,434,3638
20230720,135000,1786266217,434,432,434,432,2100
20230720,134900,1785359015,431,431,431,431,1003
20230720,134800,1784926722,432,432,432,432,501
20230720,134700,1784710290,432,432,432,432,300
20230720,134600,1784580690,432,433,433,432,1071
20230720,134500,1784117499,435,435,435,435,1000
20230720,134400,1783682499,433,433,433,433,100
20230720,134300,1783639199,434,435,435,434,1817
20230720,134200,1782849860,435,434,435,434,14497
20230720,134100,1776547898,433,433,433,433,2428
20230720,134000,1775496574,433,433,433,433,461
20230720,133900,1775296961,431,432,432,431,518
20230720,133800,1775073186,432,432,432,432,563
20230720,133700,1774829970,432,432,432,432,0
20230720,133600,1774829970,432,431,433,431,9061
20230720,133500,1770922065,432,432,432,432,2378
20230720,133400,1769894769,432,432,432,432,3374
20230720,133300,1768437201,431,431,431,431,8089
20230720,133200,1764950842,429,429,429,429,0
20230720,133100,1764950842,429,429,431,429,5005
20230720,133000,1762797171,429,427,429,427,213
20230720,132900,1762705814,429,427,429,427,245
20230720,132800,1762601181,427,428,428,427,1500
20230720,132700,1761960591,428,429,429,427,10015
20230720,132600,1757680300,430,430,430,430,8518
20230720,132500,1754017560,430,431,431,429,706
20230720,132400,1753714180,432,431,432,426,9704
20230720,132300,1749559551,430,430,432,430,265
20230720,132200,1749445511,429,430,430,429,120
20230720,132100,1749393931,430,431,431,430,4227
20230720,132000,1747575070,431,431,433,431,5013
20230720,131900,1745407492,430,427,430,426,4042
20230720,131800,1743678030,428,428,428,428,1
20230720,131700,1743677602,428,429,429,427,8619
20230720,131600,1739989723,429,430,430,429,1773
20230720,131500,1739227639,430,429,430,429,2745
20230720,131400,1738047303,430,428,430,427,15124
20230720,131300,1731579769,428,431,432,428,20712
20230720,131200,1722708988,432,431,434,431,5452
20230720,131100,1720354045,430,430,430,430,9228
20230720,131000,1716386005,430,430,430,430,1595
20230720,130900,1715700155,429,429,429,429,0
20230720,130800,1715700155,429,430,430,429,742
20230720,130700,1715381253,430,430,430,430,0
20230720,130600,1715381253,430,430,430,430,989
20230720,130500,1714955983,430,430,430,430,158
20230720,130400,1714888043,429,429,429,429,4239
20230720,130300,1713069512,430,429,430,428,1634
20230720,130200,1712368343,427,429,429,427,2942
20230720,130100,1711108885,430,430,430,430,0
20230720,130000,1711108885,430,430,430,430,0
20230720,125900,1711108885,430,430,430,430,1521
20230720,125800,1710454855,431,430,431,430,13
20230720,125700,1710449253,430,430,430,430,7
20230720,125600,1710446243,430,430,430,430,66
20230720,125500,1710417863,429,430,430,429,3052
20230720,125400,1709106003,430,430,430,430,5300
20230720,125300,1706827003,430,430,430,430,300
20230720,125200,1706698003,430,430,430,430,18
20230720,125100,1706690263,429,429,429,429,3229
20230720,125000,1705305022,429,429,429,429,500
20230720,124900,1705090522,428,430,431,425,54984
20230720,124800,1681577009,430,430,430,429,7484
20230720,124700,1678359406,429,429,430,429,1299
20230720,124600,1677801810,429,429,429,429,431
20230720,124500,1677616911,430,430,431,430,6353
20230720,124400,1674883877,430,431,431,430,7913
20230720,124300,1671475382,431,431,431,431,303
20230720,124200,1671344789,433,429,433,429,20657
20230720,124100,1662456080,429,430,430,429,32698
20230720,124000,1648426054,430,430,430,430,10605
20230720,123900,1643865904,430,432,432,430,2585
20230720,123800,1642750698,434,432,434,430,5328
20230720,123700,1640452409,431,434,434,431,15639
20230720,123600,1633700555,434,435,435,434,2500
20230720,123500,1632613080,435,435,435,433,1874
20230720,123400,1631799844,434,434,435,434,1392
20230720,123300,1631195715,433,433,434,433,3592
20230720,123200,1629640372,434,434,434,432,170
20230720,123100,1629566802,434,433,434,432,236
20230720,123000,1629464748,432,433,433,432,803
20230720,122900,1629117119,435,435,435,435,2
20230720,122800,1629116249,435,433,435,433,1121
20230720,122700,1628630648,434,435,435,434,659
20230720,122600,1628344611,435,437,437,435,17202
20230720,122500,1620861733,436,436,436,436,300
20230720,122400,1620730933,437,435,437,435,252
20230720,122300,1620621309,435,436,436,435,3149
20230720,122200,1619250066,436,437,437,436,3969
20230720,122100,1617516113,438,437,439,437,3519
20230720,122000,1615978307,437,436,437,435,3957
20230720,121900,1614253817,436,436,436,436,179
20230720,121800,1614175773,436,436,436,436,5682
20230720,121700,1611698421,435,436,436,435,8148
20230720,121600,1608153941,436,437,437,436,3464
20230720,121500,1606640909,438,439,439,438,46
20230720,121400,1606620748,437,437,437,437,2
20230720,121300,1606619874,438,439,440,437,24890
20230720,121200,1595670067,439,437,443,437,11268
20230720,121100,1590720738,436,435,438,435,13568
20230720,121000,1584799302,435,437,437,433,14635
20230720,120900,1578439315,437,435,438,435,1660
20230720,120800,1577715518,435,435,437,435,891
20230720,120700,1577327669,435,439,439,435,27704
20230720,120600,1565235369,440,440,443,440,518
20230720,120500,1565006630,439,440,440,439,14130
20230720,120400,1558803285,440,443,445,440,21797
20230720,120300,1549175342,443,443,443,443,1383
20230720,120200,1548562673,443,448,448,442,36924
20230720,120100,1532166053,448,449,449,447,21645
20230720,120000,1522469612,449,445,449,445,31323
20230720,115900,1508430331,445,447,448,444,12766
20230720,115800,1502732156,447,446,448,445,38328
20230720,115700,1485621098,446,445,447,445,11700
20230720,115600,1480407496,445,445,446,444,14224
20230720,115500,1474068380,446,445,446,444,13358
20230720,115400,1468113735,446,444,446,444,43965
20230720,115300,1448549440,444,443,444,443,1045
20230720,115200,1448085570,443,443,443,441,8073
20230720,115100,1444513350,443,441,444,441,21069
20230720,115000,1435192153,442,443,445,442,32416
20230720,114900,1420816082,441,442,443,440,17838
20230720,114800,1412928015,442,439,443,439,42284
20230720,114700,1394242925,440,439,440,436,28893
20230720,114600,1381553953,439,435,439,435,11532
20230720,114500,1376511405,435,437,439,435,5207
20230720,114400,1374230977,437,434,437,432,6909
20230720,114300,1371215043,433,434,434,433,4786
20230720,114200,1369142205,434,433,434,431,10472
20230720,114100,1364611715,435,434,435,433,352
20230720,114000,1364458946,435,434,435,434,1718
20230720,113900,1363713333,433,433,434,433,1801
20230720,113800,1362933466,433,432,433,432,21610
20230720,113700,1353597896,433,434,437,433,21513
20230720,113600,1344260427,437,435,437,434,22214
20230720,113500,1334577255,435,433,435,433,11846
20230720,113400,1329447898,433,435,436,429,21703
20230720,113300,1320051042,435,432,435,432,6825
20230720,113200,1317093223,432,432,432,428,9286
20230720,113100,1313112237,432,431,432,431,27
20230720,113000,1313100580,432,432,432,431,2054
20230720,112900,1312215252,432,431,432,431,2022
20230720,112800,1311343748,431,431,431,431,51
20230720,112700,1311321767,432,430,432,430,1173
20230720,112600,1310817297,433,432,433,430,13190
20230720,112500,1305145509,432,430,434,430,8949
20230720,112400,1301283305,434,434,435,430,12890
20230720,112300,1295709250,434,433,434,431,2194
20230720,112200,1294761314,433,435,435,431,25116
20230720,112100,1283893545,435,432,439,431,39227
20230720,112000,1266788218,432,434,435,431,28885
20230720,111900,1254258706,434,432,434,432,6703
20230720,111800,1251354905,434,433,434,433,7382
20230720,111700,1248156117,433,429,433,429,15078
20230720,111600,1241653861,430,428,431,427,3404
20230720,111500,1240196330,428,428,428,426,890
20230720,111400,1239816167,428,428,428,425,2738
20230720,111300,1238651228,427,430,431,427,10840
20230720,111200,1233995021,432,430,432,429,9321
20230720,111100,1229978893,429,427,430,425,31639
20230720,111000,1216509456,428,428,428,426,8235
20230720,110900,1213001173,426,430,430,425,22241
20230720,110800,1203489931,430,429,433,429,17054
20230720,110700,1196144754,431,428,431,428,8046
20230720,110600,1192688922,428,427,428,425,7053
20230720,110500,1189679985,426,427,427,425,2179
20230720,110400,1188751974,425,426,428,423,26604
20230720,110300,1177445804,427,428,430,426,62919
20230720,110200,1150613624,430,434,434,427,34913
20230720,110100,1135613115,434,434,434,430,75992
20230720,110000,1102799897,433,440,447,433,158619
20230720,105900,1032969480,441,440,443,435,59366
20230720,105800,1006905685,443,441,450,437,238750
20230720,105700,901060836,442,435,444,435,49321
20230720,105600,879531988,444,444,444,444,0
20230720,105500,879531988,444,428,444,428,224876
20230720,105400,781504579,430,429,431,427,40288
20230720,105300,764180586,431,428,431,427,30829
20230720,105200,750952207,430,427,430,425,69904
20230720,105100,721006493,427,423,428,423,25310
20230720,105000,710198158,426,424,427,420,50416
20230720,104900,688839082,426,427,429,424,22888
20230720,104800,679072862,427,424,428,424,16110
20230720,104700,672198514,425,423,426,419,65309
20230720,104600,644656320,426,423,426,423,16140
20230720,104500,637797316,424,422,426,422,41657
20230720,104400,620148393,424,423,425,422,5886
20230720,104300,617660907,425,422,425,421,8377
20230720,104200,614118814,423,426,428,422,38547
20230720,104100,597684850,428,428,432,425,34611
20230720,104000,582865885,430,420,430,419,43440
20230720,103900,564407972,420,420,420,420,39
20230720,103800,564391592,420,420,420,420,1
20230720,103700,564391172,419,419,419,419,0
20230720,103600,564391172,419,419,419,419,1006
20230720,103500,563969658,419,419,419,419,42
20230720,103400,563952060,418,419,419,418,4777
20230720,103300,561955273,418,419,419,418,5074
20230720,103200,559832164,420,420,420,420,0
20230720,103100,559832164,420,418,420,418,1024
20230720,103000,559404107,418,417,418,417,4804
20230720,102900,557396050,417,417,418,417,1053
20230720,102800,556956899,418,418,418,418,0
20230720,102700,556956899,418,418,419,418,1929
20230720,102600,556150397,419,419,419,419,245
20230720,102500,556047742,419,419,419,419,544
20230720,102400,555819806,419,420,420,419,39
20230720,102300,555803450,420,420,420,420,300
20230720,102200,555677450,422,422,422,420,406
20230720,102100,555506318,420,420,420,420,900
20230720,102000,555128318,420,420,420,420,18
20230720,101900,555120758,420,420,420,420,763
20230720,101800,554800298,420,420,420,420,50
20230720,101700,554779298,421,422,422,421,536
20230720,101600,554553632,422,422,422,422,0
20230720,101500,554553632,422,421,422,421,37
20230720,101400,554538041,422,422,422,422,1010
20230720,101300,554111821,422,422,422,422,72
20230720,101200,554081437,423,417,423,417,25913
20230720,101100,543253110,419,420,420,417,21478
20230720,101000,534269998,420,422,422,420,1925
20230720,100900,533460441,422,421,422,421,211
20230720,100800,533371600,421,423,423,421,3001
20230720,100700,532106511,423,423,423,423,450
20230720,100600,531916161,423,425,425,423,2243
20230720,100500,530967170,425,424,425,422,4957
20230720,100400,528869764,424,423,424,422,7082
20230720,100300,525868079,423,424,425,423,10319
20230720,100200,521486358,424,422,425,420,52453
20230720,100100,499347450,423,422,423,421,1701
20230720,100000,498630827,423,421,424,421,5636
20230720,095900,496255709,423,422,423,421,1236
20230720,095800,495734447,421,424,425,421,8862
20230720,095700,491996361,423,422,423,421,12950
20230720,095600,486529763,423,425,425,422,21054
20230720,095500,477605919,425,425,426,424,2684
20230720,095400,476467056,425,427,427,425,16298
20230720,095300,469531315,427,427,427,427,0
20230720,095200,469531315,427,427,428,425,1891
20230720,095100,468726717,429,429,429,425,13511
20230720,095000,462949905,427,430,430,426,29325
20230720,094900,450422776,426,427,430,425,21529
20230720,094800,441232563,430,432,432,427,14991
20230720,094700,434782574,432,434,434,428,35687
20230720,094600,419392666,434,433,437,430,83198
20230720,094500,383320892,433,429,437,429,186552
20230720,094400,302425041,430,430,430,427,12024
20230720,094300,297254765,430,424,430,424,37620
20230720,094200,281188704,424,426,427,424,13262
20230720,094100,275549018,425,426,427,424,22929
20230720,094000,265804089,426,427,428,426,7010
20230720,093900,262813934,428,428,428,427,4988
20230720,093800,260680432,428,428,430,425,8179
20230720,093700,257182319,429,431,432,426,52201
20230720,093600,234767352,431,432,432,425,53057
20230720,093500,212063807,428,427,433,427,75969
20230720,093400,179311417,427,426,428,424,24973
20230720,093300,168659711,426,423,426,423,36150
20230720,093200,153305362,423,423,424,421,10407
20230720,093100,148910568,423,421,424,421,5410
20230720,093000,146624783,421,416,421,416,21295
20230720,092900,137721387,414,414,414,412,5150
20230720,092800,135591384,414,416,416,414,4178
20230720,092700,133859469,416,416,416,416,301
20230720,092600,133734253,416,416,416,415,13366
20230720,092500,128181346,416,415,416,414,5740
20230720,092400,125800224,415,409,415,409,29216
20230720,092300,113734709,405,405,405,405,0
20230720,092200,113734709,405,405,405,405,0
20230720,092100,113734709,405,408,409,401,97291
20230720,092000,74477740,408,409,409,408,521
20230720,091900,74264722,410,405,410,405,15276
20230720,091800,68042970,405,406,406,405,40
20230720,091700,68026768,405,406,406,405,855
20230720,091600,67679693,407,407,407,407,0
20230720,091500,67679693,407,407,407,405,7050
20230720,091400,64818136,405,409,409,405,8244
20230720,091300,61467550,409,409,409,409,10
20230720,091200,61463460,410,410,410,410,579
20230720,091100,61226070,412,411,412,411,180
20230720,091000,61152080,410,412,412,410,120
20230720,090900,61102820,410,410,410,410,1009
20230720,090800,60689130,409,409,409,409,431
20230720,090700,60512851,408,409,411,408,6985
20230720,090600,57655902,409,409,410,409,5525
20230720,090500,55396176,409,414,414,405,21207
20230720,090400,46673760,414,415,418,413,22391
20230720,090300,37383122,416,417,423,416,47277
20230720,090200,17603550,417,422,422,415,17716
20230720,090100,10192379,421,407,421,407,15690
20230720,090000,3762586,407,404,408,404,9284