stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,184900,537693099,1001,1001,1001,1001,4718
20230712,184800,537693099,1001,1001,1001,1001,0
20230712,184700,537693099,1001,1001,1001,1001,0
20230712,184600,537693099,1001,1001,1001,1001,0
20230712,184500,537693099,1001,1001,1001,1001,0
20230712,184400,537693099,1001,1001,1001,1001,0
20230712,184300,537693099,1001,1001,1001,1001,0
20230712,184200,537693099,1001,1001,1001,1001,0
20230712,184100,537693099,1001,1001,1001,1001,0
20230712,184000,537693099,1001,1001,1001,1001,0
20230712,183900,537693099,1001,1001,1001,1001,0
20230712,183800,537693099,1001,1001,1001,1001,0
20230712,183700,537693099,1001,1001,1001,1001,0
20230712,183600,537693099,1001,1001,1001,1001,0
20230712,183500,537693099,1001,1001,1001,1001,0
20230712,183400,537693099,1001,1001,1001,1001,0
20230712,183300,537693099,1001,1001,1001,1001,0
20230712,183200,537693099,1001,1001,1001,1001,0
20230712,183100,537693099,1001,1001,1001,1001,0
20230712,183000,537693099,1001,1001,1001,1001,0
20230712,182900,537693099,1001,1001,1001,1001,0
20230712,182800,537693099,1001,1001,1001,1001,0
20230712,182700,537693099,1001,1001,1001,1001,0
20230712,182600,537693099,1001,1001,1001,1001,0
20230712,182500,537693099,1001,1001,1001,1001,0
20230712,182400,537693099,1001,1001,1001,1001,0
20230712,182300,537693099,1001,1001,1001,1001,0
20230712,182200,537693099,1001,1001,1001,1001,0
20230712,182100,537693099,1001,1001,1001,1001,0
20230712,182000,537693099,1001,1001,1001,1001,0
20230712,181900,537693099,1001,1001,1001,1001,4718
20230712,181800,537693099,1001,1001,1001,1001,0
20230712,181700,537693099,1001,1001,1001,1001,0
20230712,181600,537693099,1001,1001,1001,1001,0
20230712,181500,537693099,1001,1001,1001,1001,0
20230712,181400,537693099,1001,1001,1001,1001,0
20230712,181300,537693099,1001,1001,1001,1001,0
20230712,181200,537693099,1001,1001,1001,1001,0
20230712,181100,537693099,1001,1001,1001,1001,0
20230712,181000,537693099,1001,1001,1001,1001,0
20230712,180900,537693099,1001,1001,1001,1001,0
20230712,180800,537693099,1001,1001,1001,1001,0
20230712,180700,537693099,1001,1001,1001,1001,0
20230712,180600,537693099,1001,1001,1001,1001,0
20230712,180500,537693099,1001,1001,1001,1001,0
20230712,180400,537693099,1001,1001,1001,1001,0
20230712,180300,537693099,1001,1001,1001,1001,0
20230712,180200,537693099,1001,1001,1001,1001,0
20230712,180100,537693099,1001,1001,1001,1001,0
20230712,180000,537693099,1001,1001,1001,1001,0
20230712,175900,537693099,1001,1001,1001,1001,0
20230712,175800,537693099,1001,1001,1001,1001,0
20230712,175700,537693099,1001,1001,1001,1001,0
20230712,175600,537693099,1001,1001,1001,1001,0
20230712,175500,537693099,1001,1001,1001,1001,0
20230712,175400,537693099,1001,1001,1001,1001,0
20230712,175300,537693099,1001,1001,1001,1001,0
20230712,175200,537693099,1001,1001,1001,1001,0
20230712,175100,537693099,1001,1001,1001,1001,0
20230712,175000,537693099,1001,1001,1001,1001,0
20230712,174900,537693099,1001,1001,1001,1001,4718
20230712,174800,537693099,1001,1001,1001,1001,0
20230712,174700,537693099,1001,1001,1001,1001,0
20230712,174600,537693099,1001,1001,1001,1001,0
20230712,174500,537693099,1001,1001,1001,1001,0
20230712,174400,537693099,1001,1001,1001,1001,0
20230712,174300,537693099,1001,1001,1001,1001,0
20230712,174200,537693099,1001,1001,1001,1001,0
20230712,174100,537693099,1001,1001,1001,1001,0
20230712,174000,537693099,1001,1001,1001,1001,0
20230712,173900,537693099,1001,1001,1001,1001,0
20230712,173800,537693099,1001,1001,1001,1001,0
20230712,173700,537693099,1001,1001,1001,1001,0
20230712,173600,537693099,1001,1001,1001,1001,0
20230712,173500,537693099,1001,1001,1001,1001,0
20230712,173400,537693099,1001,1001,1001,1001,0
20230712,173300,537693099,1001,1001,1001,1001,0
20230712,173200,537693099,1001,1001,1001,1001,0
20230712,173100,537693099,1001,1001,1001,1001,0
20230712,173000,537693099,1001,1001,1001,1001,0
20230712,172900,537693099,1001,1001,1001,1001,0
20230712,172800,537693099,1001,1001,1001,1001,0
20230712,172700,537693099,1001,1001,1001,1001,0
20230712,172600,537693099,1001,1001,1001,1001,0
20230712,172500,537693099,1001,1001,1001,1001,0
20230712,172400,537693099,1001,1001,1001,1001,0
20230712,172300,537693099,1001,1001,1001,1001,0
20230712,172200,537693099,1001,1001,1001,1001,0
20230712,172100,537693099,1001,1001,1001,1001,0
20230712,172000,537693099,1001,1001,1001,1001,0
20230712,171900,537693099,1001,1001,1001,1001,4718
20230712,171800,537693099,1001,1001,1001,1001,0
20230712,171700,537693099,1001,1001,1001,1001,0
20230712,171600,537693099,1001,1001,1001,1001,0
20230712,171500,537693099,1001,1001,1001,1001,0
20230712,171400,537693099,1001,1001,1001,1001,0
20230712,171300,537693099,1001,1001,1001,1001,0
20230712,171200,537693099,1001,1001,1001,1001,0
20230712,171100,537693099,1001,1001,1001,1001,0
20230712,171000,537693099,1001,1001,1001,1001,0
20230712,170900,537693099,1001,1001,1001,1001,0
20230712,170800,537693099,1001,1001,1001,1001,0
20230712,170700,537693099,1001,1001,1001,1001,0
20230712,170600,537693099,1001,1001,1001,1001,0
20230712,170500,537693099,1001,1001,1001,1001,0
20230712,170400,537693099,1001,1001,1001,1001,0
20230712,170300,537693099,1001,1001,1001,1001,0
20230712,170200,537693099,1001,1001,1001,1001,0
20230712,170100,537693099,1001,1001,1001,1001,0
20230712,170000,537693099,1001,1001,1001,1001,0
20230712,165900,537693099,1001,1001,1001,1001,0
20230712,165800,537693099,1001,1001,1001,1001,0
20230712,165700,537693099,1001,1001,1001,1001,0
20230712,165600,537693099,1001,1001,1001,1001,0
20230712,165500,537693099,1001,1001,1001,1001,0
20230712,165400,537693099,1001,1001,1001,1001,0
20230712,165300,537693099,1001,1001,1001,1001,0
20230712,165200,537693099,1001,1001,1001,1001,0
20230712,165100,537693099,1001,1001,1001,1001,0
20230712,165000,537693099,1001,1001,1001,1001,0
20230712,164900,537693099,1001,1001,1001,1001,4718
20230712,164800,537693099,1001,1001,1001,1001,0
20230712,164700,537693099,1001,1001,1001,1001,0
20230712,164600,537693099,1001,1001,1001,1001,0
20230712,164500,537693099,1001,1001,1001,1001,0
20230712,164400,537693099,1001,1001,1001,1001,0
20230712,164300,537693099,1001,1001,1001,1001,0
20230712,164200,537693099,1001,1001,1001,1001,0
20230712,164100,537693099,1001,1001,1001,1001,0
20230712,164000,537693099,1001,1001,1001,1001,0
20230712,163900,537693099,1001,1001,1001,1001,0
20230712,163800,537693099,1001,1001,1001,1001,0
20230712,163700,537693099,1001,1001,1001,1001,0
20230712,163600,537693099,1001,1001,1001,1001,0
20230712,163500,537693099,1001,1001,1001,1001,0
20230712,163400,537693099,1001,1001,1001,1001,0
20230712,163300,537693099,1001,1001,1001,1001,0
20230712,163200,537693099,1001,1001,1001,1001,0
20230712,163100,537693099,1001,1001,1001,1001,0
20230712,163000,537693099,1001,1001,1001,1001,0
20230712,162900,537693099,1001,1001,1001,1001,0
20230712,162800,537693099,1001,1001,1001,1001,0
20230712,162700,537693099,1001,1001,1001,1001,0
20230712,162600,537693099,1001,1001,1001,1001,0
20230712,162500,537693099,1001,1001,1001,1001,0
20230712,162400,537693099,1001,1001,1001,1001,0
20230712,162300,537693099,1001,1001,1001,1001,0
20230712,162200,537693099,1001,1001,1001,1001,0
20230712,162100,537693099,1001,1001,1001,1001,0
20230712,162000,537693099,1001,1001,1001,1001,0
20230712,161900,537693099,1001,1001,1001,1001,4718
20230712,161800,537693099,1001,1001,1001,1001,0
20230712,161700,537693099,1001,1001,1001,1001,0
20230712,161600,537693099,1001,1001,1001,1001,0
20230712,161500,537693099,1001,1001,1001,1001,0
20230712,161400,537693099,1001,1001,1001,1001,0
20230712,161300,537693099,1001,1001,1001,1001,0
20230712,161200,537693099,1001,1001,1001,1001,0
20230712,161100,537693099,1001,1001,1001,1001,0
20230712,161000,537693099,1001,1001,1001,1001,0
20230712,160900,537693099,1001,1001,1001,1001,0
20230712,160800,537693099,1001,1001,1001,1001,0
20230712,160700,537693099,1001,1001,1001,1001,0
20230712,160600,537693099,1001,1001,1001,1001,0
20230712,160500,537693099,1001,1001,1001,1001,0
20230712,160400,537693099,1001,1001,1001,1001,0
20230712,160300,537693099,1001,1001,1001,1001,0
20230712,160200,537693099,1001,1001,1001,1001,0
20230712,160100,537693099,1001,1001,1001,1001,0
20230712,160000,537693099,1001,1001,1001,1001,0
20230712,155900,537693099,1001,1001,1001,1001,0
20230712,155800,537693099,1001,1001,1001,1001,0
20230712,155700,537693099,1001,1001,1001,1001,0
20230712,155600,537693099,1001,1001,1001,1001,0
20230712,155500,537693099,1001,1001,1001,1001,0
20230712,155400,537693099,1001,1001,1001,1001,0
20230712,155300,537693099,1001,1001,1001,1001,0
20230712,155200,537693099,1001,1001,1001,1001,0
20230712,155100,537693099,1001,1001,1001,1001,0
20230712,155000,537693099,1001,1001,1001,1001,0
20230712,154900,537693099,1001,1001,1001,1001,4718
20230712,154800,537693099,1001,1001,1001,1001,0
20230712,154700,537693099,1001,1001,1001,1001,0
20230712,154600,537693099,1001,1001,1001,1001,0
20230712,154500,537693099,1001,1001,1001,1001,0
20230712,154400,537693099,1001,1001,1001,1001,0
20230712,154300,537693099,1001,1001,1001,1001,0
20230712,154200,537693099,1001,1001,1001,1001,0
20230712,154100,537693099,1001,1001,1001,1001,0
20230712,154000,537693099,1001,1001,1001,1001,0
20230712,153900,537693099,1001,1001,1001,1001,0
20230712,153800,537693099,1001,1001,1001,1001,0
20230712,153700,537693099,1001,1001,1001,1001,0
20230712,153600,537693099,1001,1001,1001,1001,0
20230712,153500,537693099,1001,1001,1001,1001,0
20230712,153400,537693099,1001,1001,1001,1001,0
20230712,153300,537693099,1001,1001,1001,1001,0
20230712,153200,537693099,1001,1001,1001,1001,0
20230712,153100,537693099,1001,1001,1001,1001,0
20230712,153000,537693099,1001,1001,1001,1001,4718
20230712,152900,532970381,1002,1002,1002,1002,0
20230712,152800,532970381,1002,1002,1002,1002,0
20230712,152700,532970381,1002,1002,1002,1002,0
20230712,152600,532970381,1002,1002,1002,1002,0
20230712,152500,532970381,1002,1002,1002,1002,0
20230712,152400,532970381,1002,1002,1002,1002,0
20230712,152300,532970381,1002,1002,1002,1002,0
20230712,152200,532970381,1002,1002,1002,1002,0
20230712,152100,532970381,1002,1002,1002,1002,0
20230712,152000,532970381,1002,1002,1002,1002,0
20230712,151900,532970381,1002,1001,1002,1000,1077
20230712,151800,531893375,1002,1002,1002,1002,1
20230712,151700,531892373,1002,1000,1002,1000,9231
20230712,151600,522652011,1000,1000,1000,1000,89
20230712,151500,522563011,1000,999,1000,999,252
20230712,151400,522311212,1000,1000,1000,1000,902
20230712,151300,521409212,1000,1000,1000,1000,202
20230712,151200,521207212,1000,1000,1000,1000,1
20230712,151100,521206212,1000,1000,1000,1000,0
20230712,151000,521206212,1000,1000,1000,1000,2
20230712,150900,521204212,999,1001,1001,999,1442
20230712,150800,519762714,1001,1000,1001,1000,2317
20230712,150700,517445713,1001,1001,1001,1001,11
20230712,150600,517434702,1001,1001,1001,1001,140
20230712,150500,517294562,1001,1000,1001,1000,111
20230712,150400,517183461,1001,1001,1001,1001,6
20230712,150300,517177455,1001,1000,1001,1000,263
20230712,150200,516914392,1001,1001,1001,1001,30
20230712,150100,516884362,1002,1001,1002,1000,2700
20230712,150000,514182160,1001,1001,1001,1001,0
20230712,145900,514182160,1001,1001,1001,1001,300
20230712,145800,513881860,1001,1001,1001,1001,200
20230712,145700,513681660,1001,1001,1001,1001,660
20230712,145600,513021000,1002,1001,1002,1001,302
20230712,145500,512718496,1002,1001,1002,1001,31
20230712,145400,512687464,1002,1002,1002,1002,2
20230712,145300,512685460,1002,1002,1002,1002,0
20230712,145200,512685460,1002,1002,1002,1002,5881
20230712,145100,506792698,1003,1003,1003,1003,7
20230712,145000,506785677,1002,1002,1002,1002,1211
20230712,144900,505572255,1002,1002,1002,1002,300
20230712,144800,505271655,1003,1003,1003,1003,6
20230712,144700,505265637,1003,1002,1003,1002,1301
20230712,144600,503962034,1002,1003,1003,1002,851
20230712,144500,503109331,1002,1002,1002,1002,283
20230712,144400,502825765,1002,1003,1003,1002,1238
20230712,144300,501585087,1002,1002,1003,1002,237
20230712,144200,501347612,1002,1002,1002,1002,1000
20230712,144100,500345612,1002,1001,1002,1001,2187
20230712,144000,498155538,1002,1001,1002,1001,2999
20230712,143900,495152964,1001,1001,1001,1001,1020
20230712,143800,494131944,1001,1001,1001,1001,5
20230712,143700,494126939,1001,1001,1001,1001,5
20230712,143600,494121934,1000,1000,1000,1000,3691
20230712,143500,490430934,1000,1000,1000,1000,281
20230712,143400,490149934,1000,1000,1000,1000,0
20230712,143300,490149934,1000,1000,1000,1000,1
20230712,143200,490148934,1000,1000,1000,1000,1000
20230712,143100,489148934,1000,1000,1000,1000,0
20230712,143000,489148934,1000,999,1000,999,4115
20230712,142900,485038048,999,999,999,998,805
20230712,142800,484234151,999,999,999,999,22
20230712,142700,484212173,999,998,999,998,809
20230712,142600,483404780,999,998,999,998,401
20230712,142500,483004281,998,998,998,998,1553
20230712,142400,481454387,999,999,999,999,81
20230712,142300,481373468,999,999,999,999,140
20230712,142200,481233608,999,999,999,998,4524
20230712,142100,476714632,999,999,999,999,38
20230712,142000,476676670,999,1000,1000,999,183
20230712,141900,476493701,1000,1000,1000,1000,214
20230712,141800,476279701,1000,1000,1000,1000,1006
20230712,141700,475273701,997,997,997,997,2482
20230712,141600,472799147,997,998,998,997,10269
20230712,141500,462560559,998,998,998,998,1600
20230712,141400,460963759,998,998,998,998,1546
20230712,141300,459420851,998,998,998,997,9415
20230712,141200,450029132,999,999,999,999,237
20230712,141100,449792369,998,998,998,998,5440
20230712,141000,444363249,998,999,999,998,251
20230712,140900,444112700,997,997,997,997,42
20230712,140800,444070826,997,998,1000,997,7884
20230712,140700,436206063,1000,998,1000,998,1389
20230712,140600,434819839,998,1000,1000,997,73302
20230712,140500,361599875,1000,1001,1001,1000,546
20230712,140400,361053830,1000,1001,1001,1000,107
20230712,140300,360946824,1001,1001,1001,1000,6
20230712,140200,360940819,1001,1001,1001,1000,10
20230712,140100,360930810,1001,1001,1001,1000,4026
20230712,140000,356904784,1001,1001,1001,1001,42
20230712,135900,356862742,1001,1001,1001,1001,108
20230712,135800,356754634,1001,1001,1002,1001,25
20230712,135700,356729608,1001,1001,1002,1001,7
20230712,135600,356722600,1002,1001,1002,1001,1002
20230712,135500,355719596,1001,1001,1001,1001,166
20230712,135400,355553430,1002,1001,1002,1001,4
20230712,135300,355549425,1001,1001,1001,1001,1043
20230712,135200,354505382,1001,1001,1001,1000,1203
20230712,135100,353301180,1001,1001,1001,1001,2786
20230712,135000,350512394,1001,1002,1002,1001,12383
20230712,134900,338116550,1002,1002,1002,1002,22
20230712,134800,338094506,1002,1002,1002,1002,3000
20230712,134700,335088506,1002,1002,1002,1002,300
20230712,134600,334787906,1002,1002,1002,1002,7
20230712,134500,334780892,1001,1001,1002,1001,556
20230712,134400,334223786,1001,1002,1002,1001,52
20230712,134300,334171683,1002,1002,1002,1002,50
20230712,134200,334121583,1002,1002,1002,1002,500
20230712,134100,333620583,1002,1002,1002,1002,2989
20230712,134000,330625605,1002,1002,1002,1002,20
20230712,133900,330605565,1002,1002,1002,1002,0
20230712,133800,330605565,1002,1002,1002,1002,20
20230712,133700,330585525,1002,1002,1002,1002,1000
20230712,133600,329583525,1002,1002,1002,1002,11
20230712,133500,329572503,1002,1002,1002,1002,20
20230712,133400,329552463,1002,1002,1002,1002,5
20230712,133300,329547453,1002,1002,1002,1002,20
20230712,133200,329527413,1002,1002,1002,1002,203
20230712,133100,329324007,1002,1002,1002,1002,0
20230712,133000,329324007,1002,1002,1002,1002,200
20230712,132900,329123607,1002,1002,1002,1002,778
20230712,132800,328344051,1002,1002,1002,1002,5000
20230712,132700,323334051,1002,1001,1002,1001,6646
20230712,132600,316676630,1001,1002,1002,1001,2401
20230712,132500,314273209,1002,1001,1002,1001,7155
20230712,132400,307111044,1001,1001,1001,1001,100
20230712,132300,307010944,1001,1001,1001,1001,297
20230712,132200,306713647,1001,1001,1001,1001,9536
20230712,132100,297168111,1002,1002,1002,1002,0
20230712,132000,297168111,1002,1002,1002,1002,0
20230712,131900,297168111,1002,1002,1002,1002,5
20230712,131800,297163101,1002,1002,1002,1002,0
20230712,131700,297163101,1002,1001,1002,1001,18
20230712,131600,297145076,1001,1002,1002,1001,160
20230712,131500,296984906,1001,1001,1001,1001,3842
20230712,131400,293139064,1002,1002,1002,1002,160
20230712,131300,292978744,1002,1002,1003,1001,25322
20230712,131200,267609723,1002,1002,1002,1002,51
20230712,131100,267558621,1003,1003,1003,1003,294
20230712,131000,267263739,1002,1003,1003,1002,23
20230712,130900,267240691,1002,1002,1002,1002,3166
20230712,130800,264068359,1003,1003,1003,1003,210
20230712,130700,263857729,1003,1003,1003,1003,6
20230712,130600,263851711,1003,1003,1003,1003,0
20230712,130500,263851711,1003,1003,1003,1003,1
20230712,130400,263850708,1003,1003,1003,1003,1
20230712,130300,263849705,1003,1003,1003,1003,20
20230712,130200,263829645,1003,1003,1003,1003,0
20230712,130100,263829645,1003,1002,1003,1002,365
20230712,130000,263463885,1003,1003,1003,1003,1072
20230712,125900,262388669,1003,1003,1003,1003,0
20230712,125800,262388669,1003,1003,1003,1003,620
20230712,125700,261766809,1004,1004,1004,1004,0
20230712,125600,261766809,1004,1004,1004,1002,578
20230712,125500,261187649,1003,1003,1003,1003,5260
20230712,125400,255911869,1004,1004,1004,1004,2
20230712,125300,255909861,1004,1004,1004,1003,2421
20230712,125200,253481586,1004,1004,1004,1004,0
20230712,125100,253481586,1004,1004,1004,1004,0
20230712,125000,253481586,1004,1003,1004,1003,5
20230712,124900,253476570,1003,1003,1003,1003,0
20230712,124800,253476570,1003,1003,1003,1003,0
20230712,124700,253476570,1003,1003,1003,1003,0
20230712,124600,253476570,1003,1003,1003,1003,978
20230712,124500,252495636,1004,1004,1004,1004,103
20230712,124400,252392224,1004,1004,1004,1004,0
20230712,124300,252392224,1004,1004,1004,1004,0
20230712,124200,252392224,1004,1004,1004,1004,0
20230712,124100,252392224,1004,1002,1004,1002,200
20230712,124000,252191624,1004,1003,1004,1003,3
20230712,123900,252188614,1003,1003,1003,1003,0
20230712,123800,252188614,1003,1003,1003,1003,4002
20230712,123700,248174608,1004,1004,1004,1004,1002
20230712,123600,247168600,1004,1004,1004,1004,0
20230712,123500,247168600,1004,1004,1004,1004,1
20230712,123400,247167596,1002,1002,1002,1002,0
20230712,123300,247167596,1002,1002,1002,1002,0
20230712,123200,247167596,1002,1002,1002,1002,0
20230712,123100,247167596,1002,1002,1002,1002,134
20230712,123000,247033328,1002,1003,1003,1002,6761
20230712,122900,240258766,1004,1004,1004,1004,2
20230712,122800,240256758,1003,1003,1003,1003,0
20230712,122700,240256758,1003,1003,1003,1003,3632
20230712,122600,236613862,1003,1003,1003,1003,0
20230712,122500,236613862,1003,1003,1003,1003,0
20230712,122400,236613862,1003,1002,1003,1002,2019
20230712,122300,234590805,1003,1003,1003,1003,10
20230712,122200,234580775,1003,1003,1003,1003,1300
20230712,122100,233276875,1003,1003,1003,1003,0
20230712,122000,233276875,1003,1003,1003,1003,1
20230712,121900,233275872,1003,1003,1003,1003,200
20230712,121800,233075272,1003,1003,1003,1003,0
20230712,121700,233075272,1003,1003,1003,1003,92
20230712,121600,232982996,1003,1003,1003,1003,6
20230712,121500,232976978,1003,1003,1003,1003,1400
20230712,121400,231572778,1003,1003,1003,1003,6
20230712,121300,231566760,1003,1003,1003,1003,0
20230712,121200,231566760,1003,1003,1003,1003,111
20230712,121100,231455427,1003,1003,1003,1003,0
20230712,121000,231455427,1003,1003,1003,1003,0
20230712,120900,231455427,1003,1003,1003,1003,500
20230712,120800,230953927,1002,1002,1002,1002,1318
20230712,120700,229633291,1002,1002,1002,1002,766
20230712,120600,228865759,1003,1003,1003,1003,0
20230712,120500,228865759,1003,1003,1003,1003,0
20230712,120400,228865759,1003,1003,1003,1003,4
20230712,120300,228861747,1003,1003,1003,1003,1517
20230712,120200,227340196,1003,1003,1003,1003,103
20230712,120100,227236887,1003,1003,1003,1003,0
20230712,120000,227236887,1003,1003,1003,1003,101
20230712,115900,227135584,1003,1003,1003,1003,2
20230712,115800,227133578,1003,1003,1003,1003,0
20230712,115700,227133578,1003,1003,1003,1003,0
20230712,115600,227133578,1003,1003,1003,1003,255
20230712,115500,226877813,1003,1004,1004,1003,501
20230712,115400,226375309,1003,1003,1003,1003,10950
20230712,115300,215392459,1003,1004,1004,1003,1040
20230712,115200,214349289,1004,1004,1004,1004,16
20230712,115100,214333225,1003,1003,1003,1003,7
20230712,115000,214326204,1003,1003,1003,1003,0
20230712,114900,214326204,1003,1003,1003,1003,500
20230712,114800,213824704,1004,1003,1004,1003,193
20230712,114700,213631124,1004,1003,1004,1003,91
20230712,114600,213539850,1004,1004,1004,1004,0
20230712,114500,213539850,1004,1004,1004,1004,0
20230712,114400,213539850,1004,1004,1004,1004,10
20230712,114300,213529810,1003,1003,1003,1003,220
20230712,114200,213309150,1003,1003,1003,1003,0
20230712,114100,213309150,1003,1003,1003,1003,202
20230712,114000,213106544,1003,1003,1003,1003,0
20230712,113900,213106544,1003,1003,1004,1002,50
20230712,113800,213056398,1003,1003,1004,1003,494
20230712,113700,212560909,1003,1003,1003,1003,30
20230712,113600,212530819,1003,1003,1003,1003,2
20230712,113500,212528813,1003,1003,1003,1003,2
20230712,113400,212526807,1003,1003,1003,1002,62
20230712,113300,212464631,1003,1004,1004,1003,19
20230712,113200,212445573,1003,1004,1004,1003,33
20230712,113100,212412471,1003,1003,1003,1003,411
20230712,113000,212000238,1003,1003,1004,1003,4020
20230712,112900,207968172,1003,1003,1003,1003,0
20230712,112800,207968172,1003,1002,1003,1002,29
20230712,112700,207939111,1002,1002,1002,1002,0
20230712,112600,207939111,1002,1002,1002,1002,0
20230712,112500,207939111,1002,1003,1003,1002,202
20230712,112400,207736705,1002,1003,1003,1002,1822
20230712,112300,205911056,1003,1003,1003,1003,1011
20230712,112200,204897023,1003,1003,1003,1003,20
20230712,112100,204876963,1002,1003,1003,1002,1450
20230712,112000,203422643,1002,1002,1002,1002,1280
20230712,111900,202140083,1002,1003,1004,1002,2192
20230712,111800,199943395,1004,1003,1004,1003,2390
20230712,111700,197546224,1003,1003,1003,1003,988
20230712,111600,196555260,1003,1003,1003,1003,10
20230712,111500,196545230,1003,1002,1003,1002,914
20230712,111400,195628902,1003,1002,1003,1002,2002
20230712,111300,193622896,1002,1002,1002,1002,2005
20230712,111200,191613886,1001,1002,1003,1001,2825
20230712,111100,188783038,1003,1003,1003,1003,1
20230712,111000,188782035,1004,1004,1004,1004,4
20230712,110900,188778019,1004,1003,1004,1003,103
20230712,110800,188674707,1003,1003,1003,1003,700
20230712,110700,187972607,1003,1003,1003,1002,3421
20230712,110600,184544375,1003,1004,1004,1002,11677
20230712,110500,172842242,1003,1003,1003,1003,0
20230712,110400,172842242,1003,1003,1003,1003,566
20230712,110300,172274544,1005,1005,1005,1005,0
20230712,110200,172274544,1005,1003,1005,1003,1016
20230712,110100,171255464,1003,1005,1005,1003,1197
20230712,110000,170053744,1005,1005,1005,1005,0
20230712,105900,170053744,1005,1005,1005,1005,1
20230712,105800,170052739,1004,1004,1004,1004,2
20230712,105700,170050731,1004,1004,1004,1004,11
20230712,105600,170039687,1005,1005,1005,1005,517
20230712,105500,169520102,1005,1005,1005,1005,0
20230712,105400,169520102,1005,1005,1005,1005,0
20230712,105300,169520102,1005,1005,1005,1005,0
20230712,105200,169520102,1005,1005,1005,1005,0
20230712,105100,169520102,1005,1005,1005,1005,0
20230712,105000,169520102,1005,1005,1005,1005,2
20230712,104900,169518092,1004,1004,1004,1004,692
20230712,104800,168823324,1004,1004,1004,1004,2
20230712,104700,168821316,1004,1005,1005,1004,1540
20230712,104600,167275141,1005,1005,1005,1005,0
20230712,104500,167275141,1005,1005,1005,1005,0
20230712,104400,167275141,1005,1005,1005,1005,0
20230712,104300,167275141,1005,1005,1005,1005,10
20230712,104200,167265091,1005,1005,1005,1005,40
20230712,104100,167224891,1005,1005,1005,1005,500
20230712,104000,166722391,1005,1004,1005,1004,2594
20230712,103900,164118013,1003,1003,1003,1003,0
20230712,103800,164118013,1003,1004,1004,1003,4124
20230712,103700,159981329,1004,1004,1004,1004,206
20230712,103600,159774505,1003,1003,1003,1003,1050
20230712,103500,158721355,1003,1003,1003,1003,500
20230712,103400,158219855,1003,1003,1003,1003,2
20230712,103300,158217849,1002,1004,1004,1002,29383
20230712,103200,128751119,1004,1005,1005,1003,2398
20230712,103100,126343922,1003,1004,1004,1003,2421
20230712,103000,123915657,1004,1004,1004,1004,12180
20230712,102900,111686937,1005,1005,1005,1005,10
20230712,102800,111676887,1005,1005,1005,1005,14
20230712,102700,111662817,1005,1005,1005,1005,202
20230712,102600,111459807,1005,1005,1005,1005,30
20230712,102500,111429657,1007,1007,1007,1007,30
20230712,102400,111399447,1007,1007,1007,1007,0
20230712,102300,111399447,1007,1004,1007,1004,1930
20230712,102200,109461703,1007,1006,1007,1005,11729
20230712,102100,97674044,1007,1007,1007,1007,0
20230712,102000,97674044,1007,1007,1007,1007,0
20230712,101900,97674044,1007,1007,1007,1007,0
20230712,101800,97674044,1007,1007,1007,1007,0
20230712,101700,97674044,1007,1007,1007,1007,37
20230712,101600,97636785,1007,1007,1007,1007,20
20230712,101500,97616645,1007,1007,1007,1007,9000
20230712,101400,88553645,1007,1007,1007,1007,0
20230712,101300,88553645,1007,1004,1007,1004,2118
20230712,101200,86427155,1007,1007,1007,1007,0
20230712,101100,86427155,1007,1007,1007,1006,502
20230712,101000,85922141,1004,1005,1005,1004,10163
20230712,100900,75714980,1007,1006,1007,1006,11
20230712,100800,75703913,1007,1007,1007,1007,0
20230712,100700,75703913,1007,1007,1007,1007,1
20230712,100600,75702906,1007,1007,1007,1007,0
20230712,100500,75702906,1007,1007,1007,1007,1
20230712,100400,75701899,1007,1007,1007,1007,0
20230712,100300,75701899,1007,1007,1007,1007,0
20230712,100200,75701899,1007,1006,1007,1006,2
20230712,100100,75699886,1006,1006,1006,1006,0
20230712,100000,75699886,1006,1006,1006,1006,55
20230712,095900,75644556,1007,1007,1007,1007,0
20230712,095800,75644556,1007,1005,1007,1005,329
20230712,095700,75313907,1007,1005,1007,1005,1701
20230712,095600,73604400,1007,1007,1007,1007,0
20230712,095500,73604400,1007,1007,1007,1007,0
20230712,095400,73604400,1007,1007,1007,1007,100
20230712,095300,73503700,1007,1005,1007,1005,3401
20230712,095200,70085693,1007,1007,1007,1007,0
20230712,095100,70085693,1007,1007,1007,1007,0
20230712,095000,70085693,1007,1007,1007,1007,0
20230712,094900,70085693,1007,1007,1007,1006,83
20230712,094800,70002190,1007,1007,1007,1007,0
20230712,094700,70002190,1007,1007,1007,1007,90
20230712,094600,69911560,1007,1007,1007,1007,0
20230712,094500,69911560,1007,1007,1007,1007,500
20230712,094400,69408060,1007,1007,1007,1005,9
20230712,094300,69399011,1005,1005,1005,1005,0
20230712,094200,69399011,1005,1005,1005,1004,4598
20230712,094100,64780822,1009,1005,1009,1005,12928
20230712,094000,51788178,1005,1007,1007,1005,10550
20230712,093900,41180365,1010,1010,1010,1010,300
20230712,093800,40877365,1010,1009,1010,1009,539
20230712,093700,40333513,1009,1009,1009,1009,587
20230712,093600,39741230,1009,1009,1009,1009,0
20230712,093500,39741230,1009,1009,1009,1009,610
20230712,093400,39125740,1009,1009,1009,1009,18
20230712,093300,39107578,1009,1009,1009,1009,9
20230712,093200,39098497,1009,1009,1009,1009,101
20230712,093100,38996588,1009,1008,1009,1008,1120
20230712,093000,37867623,1007,1007,1007,1007,0
20230712,092900,37867623,1007,1007,1007,1007,474
20230712,092800,37390305,1008,1008,1008,1008,100
20230712,092700,37289505,1008,1007,1008,1006,168
20230712,092600,37120490,1008,1007,1008,1007,26
20230712,092500,37094298,1006,1006,1007,1006,914
20230712,092400,36174511,1006,1007,1007,1005,13646
20230712,092300,22459659,1007,1006,1007,1006,826
20230712,092200,21628701,1006,1007,1007,1006,5105
20230712,092100,16492874,1007,1007,1007,1007,0
20230712,092000,16492874,1007,1007,1007,1007,1527
20230712,091900,14955185,1007,1008,1008,1007,109
20230712,091800,14845315,1007,1007,1007,1007,0
20230712,091700,14845315,1007,1009,1009,1007,89
20230712,091600,14755652,1010,1010,1010,1010,0
20230712,091500,14755652,1010,1010,1010,1010,0
20230712,091400,14755652,1010,1010,1010,1010,10
20230712,091300,14745552,1010,1010,1010,1010,300
20230712,091200,14442552,1010,1010,1010,1010,5
20230712,091100,14437502,1010,1010,1010,1010,200
20230712,091000,14235502,1011,1008,1011,1007,40
20230712,090900,14195217,1011,1011,1011,1011,0
20230712,090800,14195217,1011,1011,1011,1011,0
20230712,090700,14195217,1011,1010,1011,1010,201
20230712,090600,13992206,1013,1013,1013,1013,0
20230712,090500,13992206,1013,1007,1013,1007,286
20230712,090400,13704198,1013,1007,1013,1007,88
20230712,090300,13615576,1008,1007,1008,1007,3476
20230712,090200,10113000,1008,1012,1012,1007,1403
20230712,090100,8698447,1013,1012,1013,1012,1504
20230712,090000,7176144,1012,1010,1012,1008,6617