stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume 20230712,190500,226476785,1032,1032,1032,1032,59843 20230712,190400,226476785,1032,1032,1032,1032,0 20230712,190300,226476785,1032,1032,1032,1032,0 20230712,190200,226476785,1032,1032,1032,1032,0 20230712,190100,226476785,1032,1032,1032,1032,0 20230712,190000,226476785,1032,1032,1032,1032,0 20230712,185900,226476785,1032,1032,1032,1032,0 20230712,185800,226476785,1032,1032,1032,1032,0 20230712,185700,226476785,1032,1032,1032,1032,0 20230712,185600,226476785,1032,1032,1032,1032,0 20230712,185500,226476785,1032,1032,1032,1032,0 20230712,185400,226476785,1032,1032,1032,1032,0 20230712,185300,226476785,1032,1032,1032,1032,0 20230712,185200,226476785,1032,1032,1032,1032,0 20230712,185100,226476785,1032,1032,1032,1032,0 20230712,185000,226476785,1032,1032,1032,1032,0 20230712,184900,226476785,1032,1032,1032,1032,0 20230712,184800,226476785,1032,1032,1032,1032,0 20230712,184700,226476785,1032,1032,1032,1032,0 20230712,184600,226476785,1032,1032,1032,1032,0 20230712,184500,226476785,1032,1032,1032,1032,0 20230712,184400,226476785,1032,1032,1032,1032,0 20230712,184300,226476785,1032,1032,1032,1032,0 20230712,184200,226476785,1032,1032,1032,1032,0 20230712,184100,226476785,1032,1032,1032,1032,0 20230712,184000,226476785,1032,1032,1032,1032,0 20230712,183900,226476785,1032,1032,1032,1032,0 20230712,183800,226476785,1032,1032,1032,1032,0 20230712,183700,226476785,1032,1032,1032,1032,0 20230712,183600,226476785,1032,1032,1032,1032,0 20230712,183500,226476785,1032,1032,1032,1032,59843 20230712,183400,226476785,1032,1032,1032,1032,0 20230712,183300,226476785,1032,1032,1032,1032,0 20230712,183200,226476785,1032,1032,1032,1032,0 20230712,183100,226476785,1032,1032,1032,1032,0 20230712,183000,226476785,1032,1032,1032,1032,0 20230712,182900,226476785,1032,1032,1032,1032,0 20230712,182800,226476785,1032,1032,1032,1032,0 20230712,182700,226476785,1032,1032,1032,1032,0 20230712,182600,226476785,1032,1032,1032,1032,0 20230712,182500,226476785,1032,1032,1032,1032,0 20230712,182400,226476785,1032,1032,1032,1032,0 20230712,182300,226476785,1032,1032,1032,1032,0 20230712,182200,226476785,1032,1032,1032,1032,0 20230712,182100,226476785,1032,1032,1032,1032,0 20230712,182000,226476785,1032,1032,1032,1032,0 20230712,181900,226476785,1032,1032,1032,1032,0 20230712,181800,226476785,1032,1032,1032,1032,0 20230712,181700,226476785,1032,1032,1032,1032,0 20230712,181600,226476785,1032,1032,1032,1032,0 20230712,181500,226476785,1032,1032,1032,1032,0 20230712,181400,226476785,1032,1032,1032,1032,0 20230712,181300,226476785,1032,1032,1032,1032,0 20230712,181200,226476785,1032,1032,1032,1032,0 20230712,181100,226476785,1032,1032,1032,1032,0 20230712,181000,226476785,1032,1032,1032,1032,0 20230712,180900,226476785,1032,1032,1032,1032,0 20230712,180800,226476785,1032,1032,1032,1032,0 20230712,180700,226476785,1032,1032,1032,1032,0 20230712,180600,226476785,1032,1032,1032,1032,0 20230712,180500,226476785,1032,1032,1032,1032,59843 20230712,180400,226476785,1032,1032,1032,1032,0 20230712,180300,226476785,1032,1032,1032,1032,0 20230712,180200,226476785,1032,1032,1032,1032,0 20230712,180100,226476785,1032,1032,1032,1032,0 20230712,180000,226476785,1032,1032,1032,1032,0 20230712,175900,226476785,1032,1032,1032,1032,0 20230712,175800,226476785,1032,1032,1032,1032,0 20230712,175700,226476785,1032,1032,1032,1032,0 20230712,175600,226476785,1032,1032,1032,1032,0 20230712,175500,226476785,1032,1032,1032,1032,0 20230712,175400,226476785,1032,1032,1032,1032,0 20230712,175300,226476785,1032,1032,1032,1032,0 20230712,175200,226476785,1032,1032,1032,1032,0 20230712,175100,226476785,1032,1032,1032,1032,0 20230712,175000,226476785,1032,1032,1032,1032,0 20230712,174900,226476785,1032,1032,1032,1032,0 20230712,174800,226476785,1032,1032,1032,1032,0 20230712,174700,226476785,1032,1032,1032,1032,0 20230712,174600,226476785,1032,1032,1032,1032,0 20230712,174500,226476785,1032,1032,1032,1032,0 20230712,174400,226476785,1032,1032,1032,1032,0 20230712,174300,226476785,1032,1032,1032,1032,0 20230712,174200,226476785,1032,1032,1032,1032,0 20230712,174100,226476785,1032,1032,1032,1032,0 20230712,174000,226476785,1032,1032,1032,1032,0 20230712,173900,226476785,1032,1032,1032,1032,0 20230712,173800,226476785,1032,1032,1032,1032,0 20230712,173700,226476785,1032,1032,1032,1032,0 20230712,173600,226476785,1032,1032,1032,1032,0 20230712,173500,226476785,1032,1032,1032,1032,59843 20230712,173400,226476785,1032,1032,1032,1032,0 20230712,173300,226476785,1032,1032,1032,1032,0 20230712,173200,226476785,1032,1032,1032,1032,0 20230712,173100,226476785,1032,1032,1032,1032,0 20230712,173000,226476785,1032,1032,1032,1032,0 20230712,172900,226476785,1032,1032,1032,1032,0 20230712,172800,226476785,1032,1032,1032,1032,0 20230712,172700,226476785,1032,1032,1032,1032,0 20230712,172600,226476785,1032,1032,1032,1032,0 20230712,172500,226476785,1032,1032,1032,1032,0 20230712,172400,226476785,1032,1032,1032,1032,0 20230712,172300,226476785,1032,1032,1032,1032,0 20230712,172200,226476785,1032,1032,1032,1032,0 20230712,172100,226476785,1032,1032,1032,1032,0 20230712,172000,226476785,1032,1032,1032,1032,0 20230712,171900,226476785,1032,1032,1032,1032,0 20230712,171800,226476785,1032,1032,1032,1032,0 20230712,171700,226476785,1032,1032,1032,1032,0 20230712,171600,226476785,1032,1032,1032,1032,0 20230712,171500,226476785,1032,1032,1032,1032,0 20230712,171400,226476785,1032,1032,1032,1032,0 20230712,171300,226476785,1032,1032,1032,1032,0 20230712,171200,226476785,1032,1032,1032,1032,0 20230712,171100,226476785,1032,1032,1032,1032,0 20230712,171000,226476785,1032,1032,1032,1032,0 20230712,170900,226476785,1032,1032,1032,1032,0 20230712,170800,226476785,1032,1032,1032,1032,0 20230712,170700,226476785,1032,1032,1032,1032,0 20230712,170600,226476785,1032,1032,1032,1032,0 20230712,170500,226476785,1032,1032,1032,1032,59843 20230712,170400,226476785,1032,1032,1032,1032,0 20230712,170300,226476785,1032,1032,1032,1032,0 20230712,170200,226476785,1032,1032,1032,1032,0 20230712,170100,226476785,1032,1032,1032,1032,0 20230712,170000,226476785,1032,1032,1032,1032,0 20230712,165900,226476785,1032,1032,1032,1032,0 20230712,165800,226476785,1032,1032,1032,1032,0 20230712,165700,226476785,1032,1032,1032,1032,0 20230712,165600,226476785,1032,1032,1032,1032,0 20230712,165500,226476785,1032,1032,1032,1032,0 20230712,165400,226476785,1032,1032,1032,1032,0 20230712,165300,226476785,1032,1032,1032,1032,0 20230712,165200,226476785,1032,1032,1032,1032,0 20230712,165100,226476785,1032,1032,1032,1032,0 20230712,165000,226476785,1032,1032,1032,1032,0 20230712,164900,226476785,1032,1032,1032,1032,0 20230712,164800,226476785,1032,1032,1032,1032,0 20230712,164700,226476785,1032,1032,1032,1032,0 20230712,164600,226476785,1032,1032,1032,1032,0 20230712,164500,226476785,1032,1032,1032,1032,0 20230712,164400,226476785,1032,1032,1032,1032,0 20230712,164300,226476785,1032,1032,1032,1032,0 20230712,164200,226476785,1032,1032,1032,1032,0 20230712,164100,226476785,1032,1032,1032,1032,0 20230712,164000,226476785,1032,1032,1032,1032,0 20230712,163900,226476785,1032,1032,1032,1032,0 20230712,163800,226476785,1032,1032,1032,1032,0 20230712,163700,226476785,1032,1032,1032,1032,0 20230712,163600,226476785,1032,1032,1032,1032,0 20230712,163500,226476785,1032,1032,1032,1032,59843 20230712,163400,226476785,1032,1032,1032,1032,0 20230712,163300,226476785,1032,1032,1032,1032,0 20230712,163200,226476785,1032,1032,1032,1032,0 20230712,163100,226476785,1032,1032,1032,1032,0 20230712,163000,226476785,1032,1032,1032,1032,0 20230712,162900,226476785,1032,1032,1032,1032,0 20230712,162800,226476785,1032,1032,1032,1032,0 20230712,162700,226476785,1032,1032,1032,1032,0 20230712,162600,226476785,1032,1032,1032,1032,0 20230712,162500,226476785,1032,1032,1032,1032,0 20230712,162400,226476785,1032,1032,1032,1032,0 20230712,162300,226476785,1032,1032,1032,1032,0 20230712,162200,226476785,1032,1032,1032,1032,0 20230712,162100,226476785,1032,1032,1032,1032,0 20230712,162000,226476785,1032,1032,1032,1032,0 20230712,161900,226476785,1032,1032,1032,1032,0 20230712,161800,226476785,1032,1032,1032,1032,0 20230712,161700,226476785,1032,1032,1032,1032,0 20230712,161600,226476785,1032,1032,1032,1032,0 20230712,161500,226476785,1032,1032,1032,1032,0 20230712,161400,226476785,1032,1032,1032,1032,0 20230712,161300,226476785,1032,1032,1032,1032,0 20230712,161200,226476785,1032,1032,1032,1032,0 20230712,161100,226476785,1032,1032,1032,1032,0 20230712,161000,226476785,1032,1032,1032,1032,0 20230712,160900,226476785,1032,1032,1032,1032,0 20230712,160800,226476785,1032,1032,1032,1032,0 20230712,160700,226476785,1032,1032,1032,1032,0 20230712,160600,226476785,1032,1032,1032,1032,0 20230712,160500,226476785,1032,1032,1032,1032,59843 20230712,160400,226476785,1032,1032,1032,1032,0 20230712,160300,226476785,1032,1032,1032,1032,0 20230712,160200,226476785,1032,1032,1032,1032,0 20230712,160100,226476785,1032,1032,1032,1032,0 20230712,160000,226476785,1032,1032,1032,1032,0 20230712,155900,226476785,1032,1032,1032,1032,0 20230712,155800,226476785,1032,1032,1032,1032,0 20230712,155700,226476785,1032,1032,1032,1032,0 20230712,155600,226476785,1032,1032,1032,1032,0 20230712,155500,226476785,1032,1032,1032,1032,0 20230712,155400,226476785,1032,1032,1032,1032,0 20230712,155300,226476785,1032,1032,1032,1032,0 20230712,155200,226476785,1032,1032,1032,1032,0 20230712,155100,226476785,1032,1032,1032,1032,0 20230712,155000,226476785,1032,1032,1032,1032,0 20230712,154900,226476785,1032,1032,1032,1032,0 20230712,154800,226476785,1032,1032,1032,1032,0 20230712,154700,226476785,1032,1032,1032,1032,0 20230712,154600,226476785,1032,1032,1032,1032,0 20230712,154500,226476785,1032,1032,1032,1032,0 20230712,154400,226476785,1032,1032,1032,1032,0 20230712,154300,226476785,1032,1032,1032,1032,0 20230712,154200,226476785,1032,1032,1032,1032,0 20230712,154100,226476785,1032,1032,1032,1032,0 20230712,154000,226476785,1032,1032,1032,1032,0 20230712,153900,226476785,1032,1032,1032,1032,0 20230712,153800,226476785,1032,1032,1032,1032,0 20230712,153700,226476785,1032,1032,1032,1032,0 20230712,153600,226476785,1032,1032,1032,1032,0 20230712,153500,226476785,1032,1032,1032,1032,59843 20230712,153400,226476785,1032,1032,1032,1032,0 20230712,153300,226476785,1032,1032,1032,1032,0 20230712,153200,226476785,1032,1032,1032,1032,0 20230712,153100,226476785,1032,1032,1032,1032,0 20230712,153000,226476785,1032,1032,1032,1032,59843 20230712,152900,164718809,1035,1035,1035,1035,0 20230712,152800,164718809,1035,1035,1035,1035,0 20230712,152700,164718809,1035,1035,1035,1035,0 20230712,152600,164718809,1035,1035,1035,1035,0 20230712,152500,164718809,1035,1035,1035,1035,0 20230712,152400,164718809,1035,1035,1035,1035,0 20230712,152300,164718809,1035,1035,1035,1035,0 20230712,152200,164718809,1035,1035,1035,1035,0 20230712,152100,164718809,1035,1035,1035,1035,0 20230712,152000,164718809,1035,1035,1035,1035,0 20230712,151900,164718809,1035,1035,1035,1035,0 20230712,151800,164718809,1035,1035,1035,1035,1 20230712,151700,164717774,1035,1035,1035,1035,0 20230712,151600,164717774,1035,1035,1035,1035,0 20230712,151500,164717774,1035,1035,1035,1034,4952 20230712,151400,159592455,1035,1035,1035,1034,2281 20230712,151300,157232665,1035,1035,1035,1035,0 20230712,151200,157232665,1035,1035,1035,1035,300 20230712,151100,156922165,1035,1035,1035,1035,201 20230712,151000,156714130,1035,1035,1035,1034,3 20230712,150900,156711026,1034,1034,1035,1034,28 20230712,150800,156682073,1035,1035,1035,1035,976 20230712,150700,155671913,1035,1035,1035,1035,0 20230712,150600,155671913,1035,1035,1035,1035,0 20230712,150500,155671913,1035,1035,1035,1035,0 20230712,150400,155671913,1035,1035,1035,1035,0 20230712,150300,155671913,1035,1033,1035,1033,2 20230712,150200,155669845,1035,1034,1035,1033,1076 20230712,150100,154557713,1035,1034,1035,1034,661 20230712,150000,153874238,1035,1035,1035,1035,0 20230712,145900,153874238,1035,1035,1035,1035,4 20230712,145800,153870098,1035,1035,1035,1035,1 20230712,145700,153869063,1035,1035,1035,1035,3 20230712,145600,153865958,1035,1035,1035,1035,3 20230712,145500,153862853,1035,1035,1035,1035,1 20230712,145400,153861818,1035,1035,1035,1035,0 20230712,145300,153861818,1035,1035,1035,1035,0 20230712,145200,153861818,1035,1035,1035,1035,0 20230712,145100,153861818,1035,1035,1035,1035,15 20230712,145000,153846293,1035,1035,1035,1035,1 20230712,144900,153845258,1035,1035,1035,1035,0 20230712,144800,153845258,1035,1035,1035,1035,1 20230712,144700,153844223,1035,1035,1035,1034,7 20230712,144600,153836979,1035,1035,1035,1035,7 20230712,144500,153829734,1035,1035,1035,1035,0 20230712,144400,153829734,1035,1035,1035,1035,0 20230712,144300,153829734,1035,1035,1035,1035,1 20230712,144200,153828699,1035,1035,1035,1035,2 20230712,144100,153826629,1035,1035,1035,1035,1 20230712,144000,153825594,1035,1035,1035,1035,0 20230712,143900,153825594,1035,1035,1035,1035,3 20230712,143800,153822489,1035,1035,1035,1035,2 20230712,143700,153820419,1035,1035,1035,1035,119 20230712,143600,153697254,1035,1034,1035,1034,3 20230712,143500,153694150,1035,1035,1035,1035,0 20230712,143400,153694150,1035,1035,1035,1035,104 20230712,143300,153586510,1035,1035,1035,1035,1 20230712,143200,153585475,1035,1035,1035,1035,4 20230712,143100,153581335,1035,1035,1035,1035,0 20230712,143000,153581335,1035,1034,1035,1034,22 20230712,142900,153558586,1035,1035,1035,1035,2 20230712,142800,153556516,1035,1035,1035,1035,1 20230712,142700,153555481,1035,1034,1035,1034,4 20230712,142600,153551343,1035,1035,1035,1035,0 20230712,142500,153551343,1035,1035,1035,1034,98 20230712,142400,153450009,1035,1035,1035,1035,1 20230712,142300,153448974,1035,1035,1035,1034,102 20230712,142200,153343503,1034,1034,1034,1034,1 20230712,142100,153342469,1035,1035,1035,1035,0 20230712,142000,153342469,1035,1035,1035,1035,0 20230712,141900,153342469,1035,1035,1035,1034,264 20230712,141800,153069490,1035,1035,1035,1035,0 20230712,141700,153069490,1035,1035,1035,1035,50 20230712,141600,153017740,1035,1035,1035,1035,21 20230712,141500,152996005,1035,1035,1035,1035,0 20230712,141400,152996005,1035,1035,1035,1035,0 20230712,141300,152996005,1035,1035,1035,1035,1 20230712,141200,152994970,1035,1035,1035,1035,3 20230712,141100,152991865,1034,1034,1034,1034,1 20230712,141000,152990831,1035,1035,1035,1035,3 20230712,140900,152987726,1034,1034,1034,1034,300 20230712,140800,152677526,1035,1035,1035,1035,0 20230712,140700,152677526,1035,1034,1035,1034,3 20230712,140600,152674423,1034,1034,1035,1034,5632 20230712,140500,146850934,1035,1035,1035,1035,0 20230712,140400,146850934,1035,1035,1035,1035,19 20230712,140300,146831269,1035,1035,1035,1035,0 20230712,140200,146831269,1035,1035,1035,1035,500 20230712,140100,146313769,1035,1035,1035,1035,0 20230712,140000,146313769,1035,1035,1035,1035,0 20230712,135900,146313769,1035,1035,1035,1035,0 20230712,135800,146313769,1035,1035,1035,1035,5 20230712,135700,146308594,1035,1035,1035,1034,1342 20230712,135600,144920963,1035,1035,1035,1035,0 20230712,135500,144920963,1035,1035,1035,1035,86 20230712,135400,144831953,1035,1035,1035,1035,0 20230712,135300,144831953,1035,1034,1035,1034,1004 20230712,135200,143793814,1035,1035,1035,1035,0 20230712,135100,143793814,1035,1034,1035,1034,716 20230712,135000,143053469,1035,1035,1035,1035,0 20230712,134900,143053469,1035,1035,1035,1035,530 20230712,134800,142504919,1035,1035,1035,1035,0 20230712,134700,142504919,1035,1035,1035,1035,500 20230712,134600,141987419,1035,1035,1035,1035,0 20230712,134500,141987419,1035,1035,1035,1035,3002 20230712,134400,138880349,1035,1035,1035,1035,0 20230712,134300,138880349,1035,1035,1035,1035,0 20230712,134200,138880349,1035,1034,1035,1034,22 20230712,134100,138857600,1035,1035,1035,1035,1 20230712,134000,138856565,1035,1035,1035,1035,0 20230712,133900,138856565,1035,1035,1035,1035,0 20230712,133800,138856565,1035,1035,1035,1035,0 20230712,133700,138856565,1035,1035,1035,1035,0 20230712,133600,138856565,1035,1035,1035,1035,1 20230712,133500,138855530,1035,1035,1035,1035,0 20230712,133400,138855530,1035,1035,1035,1035,1 20230712,133300,138854495,1034,1035,1035,1034,12 20230712,133200,138842077,1035,1035,1035,1035,4 20230712,133100,138837937,1035,1035,1035,1035,0 20230712,133000,138837937,1035,1035,1035,1035,0 20230712,132900,138837937,1035,1035,1035,1035,0 20230712,132800,138837937,1035,1035,1035,1035,0 20230712,132700,138837937,1035,1035,1035,1035,1000 20230712,132600,137802937,1035,1035,1035,1035,0 20230712,132500,137802937,1035,1035,1035,1035,1000 20230712,132400,136767937,1035,1035,1035,1035,80 20230712,132300,136685137,1035,1035,1035,1035,0 20230712,132200,136685137,1035,1035,1035,1035,1 20230712,132100,136684102,1034,1034,1034,1034,201 20230712,132000,136476268,1035,1035,1035,1035,0 20230712,131900,136476268,1035,1035,1035,1035,2 20230712,131800,136474198,1035,1035,1035,1035,0 20230712,131700,136474198,1035,1034,1035,1034,661 20230712,131600,135790723,1035,1034,1035,1034,47 20230712,131500,135742123,1035,1034,1035,1034,152 20230712,131400,135584954,1034,1035,1035,1034,1008 20230712,131300,134542681,1033,1033,1033,1033,48 20230712,131200,134493097,1034,1034,1034,1034,1 20230712,131100,134492063,1035,1035,1035,1035,0 20230712,131000,134492063,1035,1035,1035,1035,0 20230712,130900,134492063,1035,1035,1035,1035,0 20230712,130800,134492063,1035,1035,1035,1034,1002 20230712,130700,133455993,1035,1035,1035,1035,0 20230712,130600,133455993,1035,1034,1035,1034,12 20230712,130500,133443583,1035,1035,1035,1035,0 20230712,130400,133443583,1035,1035,1035,1035,0 20230712,130300,133443583,1035,1035,1035,1035,0 20230712,130200,133443583,1035,1035,1035,1035,0 20230712,130100,133443583,1035,1034,1035,1034,2001 20230712,130000,131374548,1035,1035,1035,1035,0 20230712,125900,131374548,1035,1035,1035,1035,0 20230712,125800,131374548,1035,1035,1035,1035,2 20230712,125700,131372478,1035,1035,1035,1035,0 20230712,125600,131372478,1035,1035,1035,1035,0 20230712,125500,131372478,1035,1035,1035,1035,2 20230712,125400,131370408,1035,1035,1035,1035,0 20230712,125300,131370408,1035,1035,1035,1035,0 20230712,125200,131370408,1035,1034,1035,1034,501 20230712,125100,130852373,1035,1035,1035,1035,1 20230712,125000,130851338,1033,1034,1035,1033,228 20230712,124900,130615776,1035,1033,1035,1033,42 20230712,124800,130572388,1035,1035,1035,1035,10 20230712,124700,130562038,1035,1035,1035,1035,2 20230712,124600,130559968,1035,1035,1035,1035,0 20230712,124500,130559968,1035,1034,1035,1034,500 20230712,124400,130042967,1034,1034,1034,1034,11247 20230712,124300,118413569,1035,1034,1035,1034,2 20230712,124200,118411500,1034,1034,1034,1034,0 20230712,124100,118411500,1034,1034,1034,1034,1 20230712,124000,118410466,1034,1034,1034,1034,1 20230712,123900,118409432,1034,1034,1034,1034,2 20230712,123800,118407364,1035,1035,1035,1035,10 20230712,123700,118397014,1035,1035,1035,1035,10 20230712,123600,118386664,1035,1035,1035,1035,0 20230712,123500,118386664,1035,1035,1035,1035,1 20230712,123400,118385629,1035,1035,1035,1035,35 20230712,123300,118349404,1035,1035,1035,1035,0 20230712,123200,118349404,1035,1035,1035,1035,26 20230712,123100,118322494,1035,1034,1035,1034,68 20230712,123000,118252178,1035,1035,1035,1035,101 20230712,122900,118147643,1036,1035,1036,1035,1009 20230712,122800,117103319,1036,1036,1036,1036,0 20230712,122700,117103319,1036,1035,1036,1035,2 20230712,122600,117101248,1036,1035,1036,1035,81 20230712,122500,117017412,1035,1035,1035,1035,0 20230712,122400,117017412,1035,1035,1035,1035,200 20230712,122300,116810412,1035,1035,1035,1035,4 20230712,122200,116806272,1035,1035,1035,1034,13 20230712,122100,116792818,1035,1035,1035,1035,57 20230712,122000,116733823,1035,1035,1035,1035,0 20230712,121900,116733823,1035,1035,1035,1035,1 20230712,121800,116732788,1036,1036,1036,1036,1 20230712,121700,116731752,1035,1035,1035,1035,0 20230712,121600,116731752,1035,1035,1035,1035,1 20230712,121500,116730717,1036,1036,1036,1036,0 20230712,121400,116730717,1036,1036,1036,1036,2 20230712,121300,116728645,1035,1035,1035,1035,0 20230712,121200,116728645,1035,1034,1035,1034,1247 20230712,121100,115438001,1035,1035,1035,1035,623 20230712,121000,114793196,1035,1035,1035,1035,500 20230712,120900,114275696,1035,1034,1035,1034,180 20230712,120800,114089574,1034,1034,1034,1034,9822 20230712,120700,103933626,1035,1035,1035,1035,0 20230712,120600,103933626,1035,1035,1035,1035,1 20230712,120500,103932591,1035,1035,1035,1035,0 20230712,120400,103932591,1035,1035,1035,1035,2 20230712,120300,103930521,1035,1033,1035,1033,200 20230712,120200,103723919,1034,1034,1034,1034,1 20230712,120100,103722885,1035,1035,1035,1035,26 20230712,120000,103695975,1035,1033,1035,1033,969 20230712,115900,102694908,1033,1033,1033,1033,800 20230712,115800,101868508,1035,1035,1035,1035,50 20230712,115700,101816758,1035,1033,1035,1033,18 20230712,115600,101798130,1035,1035,1035,1035,0 20230712,115500,101798130,1035,1035,1035,1033,447 20230712,115400,101336375,1033,1033,1033,1033,1 20230712,115300,101335342,1035,1035,1035,1035,0 20230712,115200,101335342,1035,1035,1035,1035,0 20230712,115100,101335342,1035,1035,1035,1035,0 20230712,115000,101335342,1035,1035,1035,1035,0 20230712,114900,101335342,1035,1035,1035,1035,0 20230712,114800,101335342,1035,1035,1035,1035,10 20230712,114700,101324992,1035,1035,1035,1035,0 20230712,114600,101324992,1035,1034,1035,1034,576 20230712,114500,100729406,1035,1035,1035,1035,1 20230712,114400,100728371,1035,1035,1035,1035,0 20230712,114300,100728371,1035,1035,1035,1035,0 20230712,114200,100728371,1035,1035,1035,1035,0 20230712,114100,100728371,1035,1035,1035,1035,501 20230712,114000,100209836,1035,1035,1035,1035,0 20230712,113900,100209836,1035,1035,1035,1035,25 20230712,113800,100183961,1035,1035,1035,1035,0 20230712,113700,100183961,1035,1034,1035,1034,66 20230712,113600,100115716,1034,1034,1034,1034,1 20230712,113500,100114682,1035,1035,1035,1035,0 20230712,113400,100114682,1035,1035,1035,1035,0 20230712,113300,100114682,1035,1035,1035,1035,0 20230712,113200,100114682,1035,1033,1035,1033,3 20230712,113100,100111581,1035,1035,1035,1035,0 20230712,113000,100111581,1035,1035,1035,1035,201 20230712,112900,99903546,1035,1035,1035,1035,0 20230712,112800,99903546,1035,1035,1035,1035,1 20230712,112700,99902511,1033,1035,1035,1033,2 20230712,112600,99900443,1035,1035,1035,1035,0 20230712,112500,99900443,1035,1035,1035,1035,5 20230712,112400,99895268,1035,1035,1035,1035,97 20230712,112300,99794873,1035,1035,1035,1035,1 20230712,112200,99793838,1033,1034,1034,1033,5439 20230712,112100,94174312,1034,1034,1034,1034,1 20230712,112000,94173278,1034,1034,1034,1034,10 20230712,111900,94162938,1035,1035,1035,1035,0 20230712,111800,94162938,1035,1035,1035,1035,1 20230712,111700,94161903,1034,1034,1034,1034,0 20230712,111600,94161903,1034,1034,1034,1034,3 20230712,111500,94158801,1034,1035,1035,1034,1007 20230712,111400,93117562,1035,1035,1035,1035,470 20230712,111300,92631112,1035,1035,1035,1035,1056 20230712,111200,91538152,1035,1035,1035,1035,30 20230712,111100,91507102,1035,1035,1035,1035,183 20230712,111000,91317697,1035,1035,1035,1035,5 20230712,110900,91312522,1033,1035,1035,1033,402 20230712,110800,90897251,1035,1035,1035,1035,3 20230712,110700,90894146,1033,1033,1033,1033,22 20230712,110600,90871420,1035,1035,1035,1035,12 20230712,110500,90859000,1033,1033,1033,1033,2054 20230712,110400,88737218,1033,1033,1033,1033,5022 20230712,110300,83549492,1033,1033,1033,1033,101 20230712,110200,83445159,1033,1034,1035,1033,5432 20230712,110100,77831812,1034,1034,1034,1034,1 20230712,110000,77830778,1035,1035,1035,1035,0 20230712,105900,77830778,1035,1035,1035,1035,21 20230712,105800,77809043,1035,1035,1035,1035,1 20230712,105700,77808008,1035,1035,1035,1035,703 20230712,105600,77080403,1035,1035,1035,1035,0 20230712,105500,77080403,1035,1035,1035,1035,0 20230712,105400,77080403,1035,1035,1035,1035,1 20230712,105300,77079368,1035,1035,1035,1035,8 20230712,105200,77071088,1034,1034,1034,1034,0 20230712,105100,77071088,1034,1034,1034,1034,1 20230712,105000,77070054,1034,1035,1035,1034,7 20230712,104900,77062815,1035,1035,1035,1035,104 20230712,104800,76955175,1035,1035,1035,1035,1050 20230712,104700,75868425,1035,1035,1035,1035,0 20230712,104600,75868425,1035,1035,1035,1035,0 20230712,104500,75868425,1035,1035,1035,1035,2267 20230712,104400,73522080,1035,1034,1035,1034,16 20230712,104300,73505535,1034,1034,1034,1034,456 20230712,104200,73034031,1034,1034,1034,1034,0 20230712,104100,73034031,1034,1034,1034,1034,501 20230712,104000,72515997,1034,1034,1034,1034,20 20230712,103900,72495317,1033,1033,1033,1033,1 20230712,103800,72494284,1034,1034,1034,1034,9 20230712,103700,72484978,1034,1034,1034,1034,1 20230712,103600,72483944,1034,1034,1034,1034,0 20230712,103500,72483944,1034,1034,1034,1034,0 20230712,103400,72483944,1034,1033,1034,1033,50 20230712,103300,72432284,1033,1033,1033,1033,218 20230712,103200,72207090,1033,1033,1033,1033,152 20230712,103100,72050074,1033,1033,1033,1033,913 20230712,103000,71106945,1035,1033,1035,1033,1401 20230712,102900,69659710,1036,1036,1036,1036,0 20230712,102800,69659710,1036,1036,1036,1036,0 20230712,102700,69659710,1036,1036,1036,1036,2 20230712,102600,69657638,1036,1036,1036,1033,297 20230712,102500,69350569,1034,1034,1034,1034,1 20230712,102400,69349535,1036,1036,1036,1036,0 20230712,102300,69349535,1036,1033,1036,1033,2001 20230712,102200,67282499,1036,1036,1036,1036,2 20230712,102100,67280427,1036,1034,1036,1034,1619 20230712,102000,65606379,1035,1035,1035,1035,110 20230712,101900,65492529,1036,1036,1036,1036,57 20230712,101800,65433477,1036,1036,1036,1036,1643 20230712,101700,63731329,1036,1036,1036,1036,1 20230712,101600,63730293,1036,1036,1036,1036,0 20230712,101500,63730293,1036,1036,1036,1036,40 20230712,101400,63688853,1036,1036,1036,1035,454 20230712,101300,63218510,1036,1036,1036,1036,92 20230712,101200,63123198,1036,1036,1036,1036,104 20230712,101100,63015454,1035,1035,1035,1035,1066 20230712,101000,61912144,1035,1035,1035,1035,125 20230712,100900,61782769,1035,1035,1035,1035,0 20230712,100800,61782769,1035,1035,1035,1035,1 20230712,100700,61781734,1035,1035,1035,1035,1 20230712,100600,61780699,1035,1035,1035,1035,1 20230712,100500,61779664,1035,1033,1035,1033,2 20230712,100400,61777596,1036,1033,1036,1033,279 20230712,100300,61489386,1033,1034,1036,1033,1227 20230712,100200,60221888,1036,1033,1036,1033,3 20230712,100100,60218783,1036,1036,1036,1036,1 20230712,100000,60217747,1034,1034,1034,1034,0 20230712,095900,60217747,1034,1037,1037,1034,6 20230712,095800,60211534,1037,1037,1037,1037,1 20230712,095700,60210497,1034,1037,1037,1034,3 20230712,095600,60207392,1033,1033,1033,1033,0 20230712,095500,60207392,1033,1033,1033,1033,400 20230712,095400,59794192,1037,1037,1037,1037,0 20230712,095300,59794192,1037,1037,1037,1037,3748 20230712,095200,55907516,1038,1038,1038,1038,4 20230712,095100,55903364,1037,1037,1037,1037,5333 20230712,095000,50373043,1037,1033,1037,1033,503 20230712,094900,49853432,1037,1035,1037,1035,51 20230712,094800,49800645,1037,1037,1037,1037,97 20230712,094700,49700056,1037,1037,1037,1033,7956 20230712,094600,41477996,1037,1037,1037,1037,100 20230712,094500,41374296,1037,1037,1037,1037,0 20230712,094400,41374296,1037,1037,1037,1037,204 20230712,094300,41162748,1037,1037,1037,1037,0 20230712,094200,41162748,1037,1035,1037,1034,158 20230712,094100,40999217,1034,1034,1035,1033,5316 20230712,094000,35503275,1035,1036,1037,1035,5341 20230712,093900,29974833,1038,1038,1038,1038,300 20230712,093800,29663433,1038,1038,1038,1038,31 20230712,093700,29631255,1038,1037,1038,1037,22 20230712,093600,29608420,1037,1037,1037,1037,13 20230712,093500,29594939,1037,1037,1037,1037,107 20230712,093400,29483980,1038,1038,1038,1038,2 20230712,093300,29481904,1038,1035,1038,1033,7829 20230712,093200,21380659,1035,1034,1035,1034,212 20230712,093100,21161439,1035,1035,1035,1034,3791 20230712,093000,17237774,1035,1035,1035,1035,101 20230712,092900,17133239,1035,1034,1035,1034,887 20230712,092800,16216079,1034,1034,1034,1034,147 20230712,092700,16064081,1035,1035,1035,1035,0 20230712,092600,16064081,1035,1034,1035,1034,4 20230712,092500,16059944,1035,1035,1035,1035,2 20230712,092400,16057874,1035,1035,1035,1035,599 20230712,092300,15437909,1035,1035,1035,1035,200 20230712,092200,15230909,1035,1036,1036,1035,101 20230712,092100,15126274,1038,1038,1038,1038,100 20230712,092000,15022474,1038,1038,1038,1038,0 20230712,091900,15022474,1038,1038,1038,1038,0 20230712,091800,15022474,1038,1038,1038,1038,0 20230712,091700,15022474,1038,1038,1038,1038,0 20230712,091600,15022474,1038,1038,1038,1038,19 20230712,091500,15002752,1038,1038,1038,1038,0 20230712,091400,15002752,1038,1038,1038,1038,2 20230712,091300,15000676,1038,1038,1038,1035,102 20230712,091200,14894803,1038,1038,1038,1038,1 20230712,091100,14893765,1035,1038,1038,1035,4 20230712,091000,14889622,1038,1038,1038,1035,2619 20230712,090900,12178900,1038,1038,1038,1038,1 20230712,090800,12177862,1038,1038,1038,1038,492 20230712,090700,11667166,1038,1035,1038,1035,2501 20230712,090600,9077128,1035,1035,1035,1035,80 20230712,090500,8994328,1038,1038,1038,1038,11 20230712,090400,8982910,1038,1038,1038,1038,0 20230712,090300,8982910,1038,1038,1038,1038,21 20230712,090200,8961112,1036,1038,1038,1036,7796 20230712,090100,881012,1043,1043,1043,1043,8 20230712,090000,872668,1039,1044,1044,1039,837