stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191400,3659566463,915,915,915,915,87783
20230714,191300,3659566463,915,915,915,915,0
20230714,191200,3659566463,915,915,915,915,0
20230714,191100,3659566463,915,915,915,915,0
20230714,191000,3659566463,915,915,915,915,0
20230714,190900,3659566463,915,915,915,915,0
20230714,190800,3659566463,915,915,915,915,0
20230714,190700,3659566463,915,915,915,915,0
20230714,190600,3659566463,915,915,915,915,0
20230714,190500,3659566463,915,915,915,915,0
20230714,190400,3659566463,915,915,915,915,0
20230714,190300,3659566463,915,915,915,915,0
20230714,190200,3659566463,915,915,915,915,0
20230714,190100,3659566463,915,915,915,915,0
20230714,190000,3659566463,915,915,915,915,0
20230714,185900,3659566463,915,915,915,915,0
20230714,185800,3659566463,915,915,915,915,0
20230714,185700,3659566463,915,915,915,915,0
20230714,185600,3659566463,915,915,915,915,0
20230714,185500,3659566463,915,915,915,915,0
20230714,185400,3659566463,915,915,915,915,0
20230714,185300,3659566463,915,915,915,915,0
20230714,185200,3659566463,915,915,915,915,0
20230714,185100,3659566463,915,915,915,915,0
20230714,185000,3659566463,915,915,915,915,0
20230714,184900,3659566463,915,915,915,915,0
20230714,184800,3659566463,915,915,915,915,0
20230714,184700,3659566463,915,915,915,915,0
20230714,184600,3659566463,915,915,915,915,0
20230714,184500,3659566463,915,915,915,915,0
20230714,184400,3659566463,915,915,915,915,87783
20230714,184300,3659566463,915,915,915,915,0
20230714,184200,3659566463,915,915,915,915,0
20230714,184100,3659566463,915,915,915,915,0
20230714,184000,3659566463,915,915,915,915,0
20230714,183900,3659566463,915,915,915,915,0
20230714,183800,3659566463,915,915,915,915,0
20230714,183700,3659566463,915,915,915,915,0
20230714,183600,3659566463,915,915,915,915,0
20230714,183500,3659566463,915,915,915,915,0
20230714,183400,3659566463,915,915,915,915,0
20230714,183300,3659566463,915,915,915,915,0
20230714,183200,3659566463,915,915,915,915,0
20230714,183100,3659566463,915,915,915,915,0
20230714,183000,3659566463,915,915,915,915,0
20230714,182900,3659566463,915,915,915,915,0
20230714,182800,3659566463,915,915,915,915,0
20230714,182700,3659566463,915,915,915,915,0
20230714,182600,3659566463,915,915,915,915,0
20230714,182500,3659566463,915,915,915,915,0
20230714,182400,3659566463,915,915,915,915,0
20230714,182300,3659566463,915,915,915,915,0
20230714,182200,3659566463,915,915,915,915,0
20230714,182100,3659566463,915,915,915,915,0
20230714,182000,3659566463,915,915,915,915,0
20230714,181900,3659566463,915,915,915,915,0
20230714,181800,3659566463,915,915,915,915,0
20230714,181700,3659566463,915,915,915,915,0
20230714,181600,3659566463,915,915,915,915,0
20230714,181500,3659566463,915,915,915,915,0
20230714,181400,3659566463,915,915,915,915,87783
20230714,181300,3659566463,915,915,915,915,0
20230714,181200,3659566463,915,915,915,915,0
20230714,181100,3659566463,915,915,915,915,0
20230714,181000,3659566463,915,915,915,915,0
20230714,180900,3659566463,915,915,915,915,0
20230714,180800,3659566463,915,915,915,915,0
20230714,180700,3659566463,915,915,915,915,0
20230714,180600,3659566463,915,915,915,915,0
20230714,180500,3659566463,915,915,915,915,0
20230714,180400,3659566463,915,915,915,915,0
20230714,180300,3659566463,915,915,915,915,0
20230714,180200,3659566463,915,915,915,915,0
20230714,180100,3659566463,915,915,915,915,0
20230714,180000,3659566463,915,915,915,915,0
20230714,175900,3659566463,915,915,915,915,0
20230714,175800,3659566463,915,915,915,915,0
20230714,175700,3659566463,915,915,915,915,0
20230714,175600,3659566463,915,915,915,915,0
20230714,175500,3659566463,915,915,915,915,0
20230714,175400,3659566463,915,915,915,915,0
20230714,175300,3659566463,915,915,915,915,0
20230714,175200,3659566463,915,915,915,915,0
20230714,175100,3659566463,915,915,915,915,0
20230714,175000,3659566463,915,915,915,915,0
20230714,174900,3659566463,915,915,915,915,0
20230714,174800,3659566463,915,915,915,915,0
20230714,174700,3659566463,915,915,915,915,0
20230714,174600,3659566463,915,915,915,915,0
20230714,174500,3659566463,915,915,915,915,0
20230714,174400,3659566463,915,915,915,915,87783
20230714,174300,3659566463,915,915,915,915,0
20230714,174200,3659566463,915,915,915,915,0
20230714,174100,3659566463,915,915,915,915,0
20230714,174000,3659566463,915,915,915,915,0
20230714,173900,3659566463,915,915,915,915,0
20230714,173800,3659566463,915,915,915,915,0
20230714,173700,3659566463,915,915,915,915,0
20230714,173600,3659566463,915,915,915,915,0
20230714,173500,3659566463,915,915,915,915,0
20230714,173400,3659566463,915,915,915,915,0
20230714,173300,3659566463,915,915,915,915,0
20230714,173200,3659566463,915,915,915,915,0
20230714,173100,3659566463,915,915,915,915,0
20230714,173000,3659566463,915,915,915,915,0
20230714,172900,3659566463,915,915,915,915,0
20230714,172800,3659566463,915,915,915,915,0
20230714,172700,3659566463,915,915,915,915,0
20230714,172600,3659566463,915,915,915,915,0
20230714,172500,3659566463,915,915,915,915,0
20230714,172400,3659566463,915,915,915,915,0
20230714,172300,3659566463,915,915,915,915,0
20230714,172200,3659566463,915,915,915,915,0
20230714,172100,3659566463,915,915,915,915,0
20230714,172000,3659566463,915,915,915,915,0
20230714,171900,3659566463,915,915,915,915,0
20230714,171800,3659566463,915,915,915,915,0
20230714,171700,3659566463,915,915,915,915,0
20230714,171600,3659566463,915,915,915,915,0
20230714,171500,3659566463,915,915,915,915,0
20230714,171400,3659566463,915,915,915,915,87783
20230714,171300,3659566463,915,915,915,915,0
20230714,171200,3659566463,915,915,915,915,0
20230714,171100,3659566463,915,915,915,915,0
20230714,171000,3659566463,915,915,915,915,0
20230714,170900,3659566463,915,915,915,915,0
20230714,170800,3659566463,915,915,915,915,0
20230714,170700,3659566463,915,915,915,915,0
20230714,170600,3659566463,915,915,915,915,0
20230714,170500,3659566463,915,915,915,915,0
20230714,170400,3659566463,915,915,915,915,0
20230714,170300,3659566463,915,915,915,915,0
20230714,170200,3659566463,915,915,915,915,0
20230714,170100,3659566463,915,915,915,915,0
20230714,170000,3659566463,915,915,915,915,0
20230714,165900,3659566463,915,915,915,915,0
20230714,165800,3659566463,915,915,915,915,0
20230714,165700,3659566463,915,915,915,915,0
20230714,165600,3659566463,915,915,915,915,0
20230714,165500,3659566463,915,915,915,915,0
20230714,165400,3659566463,915,915,915,915,0
20230714,165300,3659566463,915,915,915,915,0
20230714,165200,3659566463,915,915,915,915,0
20230714,165100,3659566463,915,915,915,915,0
20230714,165000,3659566463,915,915,915,915,0
20230714,164900,3659566463,915,915,915,915,0
20230714,164800,3659566463,915,915,915,915,0
20230714,164700,3659566463,915,915,915,915,0
20230714,164600,3659566463,915,915,915,915,0
20230714,164500,3659566463,915,915,915,915,0
20230714,164400,3659566463,915,915,915,915,87783
20230714,164300,3659566463,915,915,915,915,0
20230714,164200,3659566463,915,915,915,915,0
20230714,164100,3659566463,915,915,915,915,0
20230714,164000,3659566463,915,915,915,915,0
20230714,163900,3659566463,915,915,915,915,0
20230714,163800,3659566463,915,915,915,915,0
20230714,163700,3659566463,915,915,915,915,0
20230714,163600,3659566463,915,915,915,915,0
20230714,163500,3659566463,915,915,915,915,0
20230714,163400,3659566463,915,915,915,915,0
20230714,163300,3659566463,915,915,915,915,0
20230714,163200,3659566463,915,915,915,915,0
20230714,163100,3659566463,915,915,915,915,0
20230714,163000,3659566463,915,915,915,915,0
20230714,162900,3659566463,915,915,915,915,0
20230714,162800,3659566463,915,915,915,915,0
20230714,162700,3659566463,915,915,915,915,0
20230714,162600,3659566463,915,915,915,915,0
20230714,162500,3659566463,915,915,915,915,0
20230714,162400,3659566463,915,915,915,915,0
20230714,162300,3659566463,915,915,915,915,0
20230714,162200,3659566463,915,915,915,915,0
20230714,162100,3659566463,915,915,915,915,0
20230714,162000,3659566463,915,915,915,915,0
20230714,161900,3659566463,915,915,915,915,0
20230714,161800,3659566463,915,915,915,915,0
20230714,161700,3659566463,915,915,915,915,0
20230714,161600,3659566463,915,915,915,915,0
20230714,161500,3659566463,915,915,915,915,0
20230714,161400,3659566463,915,915,915,915,87783
20230714,161300,3659566463,915,915,915,915,0
20230714,161200,3659566463,915,915,915,915,0
20230714,161100,3659566463,915,915,915,915,0
20230714,161000,3659566463,915,915,915,915,0
20230714,160900,3659566463,915,915,915,915,0
20230714,160800,3659566463,915,915,915,915,0
20230714,160700,3659566463,915,915,915,915,0
20230714,160600,3659566463,915,915,915,915,0
20230714,160500,3659566463,915,915,915,915,0
20230714,160400,3659566463,915,915,915,915,0
20230714,160300,3659566463,915,915,915,915,0
20230714,160200,3659566463,915,915,915,915,0
20230714,160100,3659566463,915,915,915,915,0
20230714,160000,3659566463,915,915,915,915,0
20230714,155900,3659566463,915,915,915,915,0
20230714,155800,3659566463,915,915,915,915,0
20230714,155700,3659566463,915,915,915,915,0
20230714,155600,3659566463,915,915,915,915,0
20230714,155500,3659566463,915,915,915,915,0
20230714,155400,3659566463,915,915,915,915,0
20230714,155300,3659566463,915,915,915,915,0
20230714,155200,3659566463,915,915,915,915,0
20230714,155100,3659566463,915,915,915,915,0
20230714,155000,3659566463,915,915,915,915,0
20230714,154900,3659566463,915,915,915,915,0
20230714,154800,3659566463,915,915,915,915,0
20230714,154700,3659566463,915,915,915,915,0
20230714,154600,3659566463,915,915,915,915,0
20230714,154500,3659566463,915,915,915,915,0
20230714,154400,3659566463,915,915,915,915,87783
20230714,154300,3659566463,915,915,915,915,0
20230714,154200,3659566463,915,915,915,915,0
20230714,154100,3659566463,915,915,915,915,0
20230714,154000,3659566463,915,915,915,915,0
20230714,153900,3659566463,915,915,915,915,0
20230714,153800,3659566463,915,915,915,915,0
20230714,153700,3659566463,915,915,915,915,0
20230714,153600,3659566463,915,915,915,915,0
20230714,153500,3659566463,915,915,915,915,0
20230714,153400,3659566463,915,915,915,915,0
20230714,153300,3659566463,915,915,915,915,0
20230714,153200,3659566463,915,915,915,915,0
20230714,153100,3659566463,915,915,915,915,0
20230714,153000,3659566463,915,915,915,915,87783
20230714,152900,3579245018,915,915,915,915,0
20230714,152800,3579245018,915,915,915,915,0
20230714,152700,3579245018,915,915,915,915,0
20230714,152600,3579245018,915,915,915,915,0
20230714,152500,3579245018,915,915,915,915,0
20230714,152400,3579245018,915,915,915,915,0
20230714,152300,3579245018,915,915,915,915,0
20230714,152200,3579245018,915,915,915,915,0
20230714,152100,3579245018,915,915,915,915,0
20230714,152000,3579245018,915,915,915,915,0
20230714,151900,3579245018,915,914,915,913,7249
20230714,151800,3572614968,914,914,915,912,8788
20230714,151700,3564590043,914,914,914,913,8348
20230714,151600,3556966598,916,913,916,913,4859
20230714,151500,3552522023,913,915,916,912,29798
20230714,151400,3525296045,912,907,915,907,15836
20230714,151300,3510885775,907,901,910,897,35413
20230714,151200,3478926346,904,901,912,896,29982
20230714,151100,3451667691,895,897,910,895,26037
20230714,151000,3428220429,896,894,896,894,13854
20230714,150900,3415813714,895,895,895,895,2079
20230714,150800,3413953009,895,893,895,892,11585
20230714,150700,3403593529,893,894,894,892,7335
20230714,150600,3397045339,894,892,895,892,3873
20230714,150500,3393584844,893,892,894,892,4350
20230714,150400,3389701853,894,894,894,894,230
20230714,150300,3389496233,895,894,895,894,499
20230714,150200,3389049928,895,891,895,890,19704
20230714,150100,3371471363,891,890,891,890,451
20230714,150000,3371069971,891,892,892,891,1076
20230714,145900,3370111250,894,894,894,892,1002
20230714,145800,3369217462,891,895,895,890,3998
20230714,145700,3365656723,895,893,895,890,23832
20230714,145600,3344407841,893,892,893,892,2199
20230714,145500,3342445970,893,893,893,892,3759
20230714,145400,3339089193,893,892,893,892,15153
20230714,145300,3325569129,892,885,892,885,17937
20230714,145200,3309627599,885,886,886,885,417
20230714,145100,3309258138,887,888,888,887,112
20230714,145000,3309158708,888,890,890,888,792
20230714,144900,3308454519,890,889,890,889,982
20230714,144800,3307581175,889,884,889,884,32399
20230714,144700,3278847884,882,883,885,882,3133
20230714,144600,3276084535,885,885,885,885,3
20230714,144500,3276081880,887,882,887,882,3110
20230714,144400,3273336299,882,882,882,882,45
20230714,144300,3273296609,882,880,882,880,2064
20230714,144200,3271476297,882,882,882,879,33
20230714,144100,3271447194,879,879,879,879,580
20230714,144000,3270937374,879,879,879,879,1250
20230714,143900,3269838624,882,881,882,881,217
20230714,143800,3269647370,878,882,882,878,4957
20230714,143700,3265290050,882,885,886,882,867
20230714,143600,3264523077,886,886,886,885,402
20230714,143500,3264166936,886,888,889,885,2190
20230714,143400,3262225481,888,888,889,887,6179
20230714,143300,3256738520,886,886,888,886,152
20230714,143200,3256603646,888,888,889,888,6567
20230714,143100,3250771530,886,888,888,886,2142
20230714,143000,3248872051,888,887,889,885,6150
20230714,142900,3243409059,884,885,885,881,593
20230714,142800,3242884260,885,878,885,877,13973
20230714,142700,3230537092,874,875,876,873,6207
20230714,142600,3225099945,873,873,873,873,143
20230714,142500,3224975106,873,874,874,873,2001
20230714,142400,3223226233,874,876,876,874,242
20230714,142300,3223014544,874,873,876,873,610
20230714,142200,3222481419,872,875,875,872,1040
20230714,142100,3221573605,875,876,876,875,2199
20230714,142000,3219647282,876,870,877,868,21725
20230714,141900,3200667716,872,869,872,868,5831
20230714,141800,3195587687,869,870,871,869,419
20230714,141700,3195223471,871,871,871,870,212
20230714,141600,3195038820,871,869,871,869,9452
20230714,141500,3186814750,868,868,868,868,0
20230714,141400,3186814750,868,868,868,868,0
20230714,141300,3186814750,868,868,868,868,1
20230714,141200,3186813882,869,869,869,868,6101
20230714,141100,3181512114,869,866,869,866,42
20230714,141000,3181475733,866,866,866,866,1001
20230714,140900,3180608867,865,868,868,865,499
20230714,140800,3180177226,868,868,868,868,9
20230714,140700,3180169414,869,869,869,869,0
20230714,140600,3180169414,869,869,869,869,1
20230714,140500,3180168545,865,868,868,865,7
20230714,140400,3180162484,869,865,869,865,1503
20230714,140300,3178862381,869,865,869,864,13710
20230714,140200,3167003267,865,866,867,865,4488
20230714,140100,3163121107,866,867,868,866,7272
20230714,140000,3156823256,868,868,868,868,26
20230714,135900,3156800688,868,869,869,868,2
20230714,135800,3156798951,870,871,871,870,6
20230714,135700,3156793726,871,869,871,865,1618
20230714,135600,3155392717,864,866,866,864,2324
20230714,135500,3153382368,870,870,870,870,0
20230714,135400,3153382368,870,870,870,870,791
20230714,135300,3152694198,870,871,871,870,140
20230714,135200,3152572358,870,870,871,870,1147
20230714,135100,3151574438,870,869,870,869,1748
20230714,135000,3150053682,870,869,870,869,2
20230714,134900,3150051943,865,868,871,864,5579
20230714,134800,3145225816,870,870,870,870,0
20230714,134700,3145225816,870,870,870,870,2
20230714,134600,3145224076,869,870,872,868,37
20230714,134500,3145191829,872,872,872,872,2
20230714,134400,3145190085,872,871,872,871,74
20230714,134300,3145125622,872,872,872,872,2
20230714,134200,3145123878,872,872,872,871,87
20230714,134100,3145048049,873,869,873,868,22288
20230714,134000,3125634090,868,865,868,864,1953
20230714,133900,3123941116,861,867,868,861,41085
20230714,133800,3088541802,865,865,865,865,0
20230714,133700,3088541802,865,866,866,865,747
20230714,133600,3087895565,864,870,870,864,6647
20230714,133500,3082139610,869,869,869,869,198
20230714,133400,3081967548,869,869,869,869,102
20230714,133300,3081878910,869,870,870,869,203
20230714,133200,3081702302,870,870,870,870,2
20230714,133100,3081700562,870,870,870,870,201
20230714,133000,3081525692,870,867,870,867,1242
20230714,132900,3080447306,870,867,870,867,184
20230714,132800,3080287772,871,871,871,871,0
20230714,132700,3080287772,871,867,871,867,198
20230714,132600,3080115926,871,871,871,871,10
20230714,132500,3080107216,871,870,872,865,16560
20230714,132400,3065742594,872,871,872,871,966
20230714,132300,3064901206,872,873,873,872,1071
20230714,132200,3063967128,874,874,874,874,2
20230714,132100,3063965380,875,875,875,875,0
20230714,132000,3063965380,875,875,875,875,5
20230714,131900,3063961005,875,875,875,875,25
20230714,131800,3063939130,875,875,875,875,72
20230714,131700,3063876130,875,875,875,875,2
20230714,131600,3063874380,875,874,875,874,574
20230714,131500,3063372132,875,873,875,873,3002
20230714,131400,3060751382,875,873,875,873,237
20230714,131300,3060544477,875,875,875,875,0
20230714,131200,3060544477,875,875,875,875,22
20230714,131100,3060525227,873,874,875,873,1545
20230714,131000,3059176396,875,875,875,875,1
20230714,130900,3059175521,873,873,873,873,1100
20230714,130800,3058215221,875,875,875,875,102
20230714,130700,3058125971,876,874,876,874,507
20230714,130600,3057682829,876,879,879,875,481
20230714,130500,3057261512,879,879,879,879,685
20230714,130400,3056659397,879,876,879,876,120
20230714,130300,3056553932,879,879,879,879,4
20230714,130200,3056550416,876,880,880,876,11
20230714,130100,3056540772,878,878,878,878,3044
20230714,130000,3053868140,880,880,880,880,606
20230714,125900,3053334860,878,880,880,878,1048
20230714,125800,3052412798,876,876,876,876,1773
20230714,125700,3050859650,876,875,876,875,315
20230714,125600,3050584010,875,876,876,873,1339
20230714,125500,3049412748,875,876,876,875,69
20230714,125400,3049352362,876,876,876,876,999
20230714,125300,3048477238,876,876,876,876,45
20230714,125200,3048437818,876,878,878,873,1174
20230714,125100,3047409414,885,885,885,885,62
20230714,125000,3047354544,885,876,885,876,6073
20230714,124900,3041993511,876,872,876,872,1355
20230714,124800,3040808000,870,871,871,870,4000
20230714,124700,3037327957,870,869,872,869,6592
20230714,124600,3031592322,869,871,871,869,2032
20230714,124500,3029824500,870,870,870,870,0
20230714,124400,3029824500,870,870,870,870,1000
20230714,124300,3028954500,866,867,867,866,168
20230714,124200,3028808998,872,870,872,867,1001
20230714,124100,3027940076,874,871,874,869,1609
20230714,124000,3026539456,865,866,866,865,1016
20230714,123900,3025660283,876,876,876,876,1
20230714,123800,3025659407,863,873,873,863,21722
20230714,123700,3006856392,872,873,873,871,3461
20230714,123600,3003841323,873,873,873,873,2109
20230714,123500,3002000166,879,879,879,879,0
20230714,123400,3002000166,879,879,879,879,100
20230714,123300,3001912266,880,880,880,880,73
20230714,123200,3001848026,882,880,883,869,25875
20230714,123100,2979202283,879,880,880,879,1000
20230714,123000,2978323159,880,880,880,880,1
20230714,122900,2978322279,883,881,883,879,223
20230714,122800,2978126092,883,883,883,883,5
20230714,122700,2978121677,883,882,883,879,554
20230714,122600,2977633642,882,879,882,879,5323
20230714,122500,2972946579,879,879,879,879,0
20230714,122400,2972946579,879,879,879,878,80
20230714,122300,2972876269,880,880,880,880,0
20230714,122200,2972876269,880,879,880,876,4855
20230714,122100,2968616552,878,882,882,878,1002
20230714,122000,2967736632,882,881,882,879,1014
20230714,121900,2966845149,881,882,882,881,579
20230714,121800,2966335040,882,881,882,881,212
20230714,121700,2966148087,881,881,882,881,171
20230714,121600,2965997424,881,881,881,881,1811
20230714,121500,2964401933,882,884,884,882,2813
20230714,121400,2961918239,884,888,888,884,4492
20230714,121300,2957942357,888,888,888,888,18
20230714,121200,2957926373,888,888,888,887,2687
20230714,121100,2955540494,888,888,888,888,683
20230714,121000,2954933990,889,883,889,883,11263
20230714,120900,2944941882,882,880,884,880,9225
20230714,120800,2936810319,880,876,880,876,11871
20230714,120700,2926379834,877,877,877,875,1938
20230714,120600,2924682248,874,874,878,874,11407
20230714,120500,2914685698,874,871,874,871,1152
20230714,120400,2913680442,872,872,872,872,0
20230714,120300,2913680442,872,872,872,872,14
20230714,120200,2913668234,873,873,873,873,307
20230714,120100,2913400223,873,874,874,867,492
20230714,120000,2912971783,874,870,874,870,415
20230714,115900,2912609661,867,867,867,865,9701
20230714,115800,2904215549,866,870,870,866,500
20230714,115700,2903782155,867,867,867,867,235
20230714,115600,2903578410,867,867,867,867,200
20230714,115500,2903405010,866,870,870,866,466
20230714,115400,2903000894,869,868,874,868,7179
20230714,115300,2896735156,865,865,865,865,200
20230714,115200,2896562156,864,864,864,864,118
20230714,115100,2896460204,866,866,868,866,268
20230714,115000,2896228106,866,866,866,866,363
20230714,114900,2895913748,866,866,867,866,102
20230714,114800,2895825403,867,866,867,866,200
20230714,114700,2895652085,866,868,868,866,82
20230714,114600,2895581017,868,865,868,865,305
20230714,114500,2895316656,864,864,864,864,231
20230714,114400,2895117072,863,863,863,863,900
20230714,114300,2894340372,862,863,863,861,5317
20230714,114200,2889757640,863,863,863,863,82
20230714,114100,2889686874,863,863,869,863,124
20230714,114000,2889579850,862,862,862,862,1521
20230714,113900,2888268748,862,863,863,862,413
20230714,113800,2887912593,863,869,869,863,20
20230714,113700,2887895327,863,865,865,863,6758
20230714,113600,2882063154,864,865,865,864,70
20230714,113500,2882002622,866,866,866,866,0
20230714,113400,2882002622,866,866,866,866,15
20230714,113300,2881989632,869,869,869,869,16
20230714,113200,2881975728,862,862,862,862,0
20230714,113100,2881975728,862,862,862,862,421
20230714,113000,2881612826,861,863,863,861,2581
20230714,112900,2879390453,864,864,864,864,1032
20230714,112800,2878498805,865,869,869,865,4460
20230714,112700,2874635705,872,873,873,872,51
20230714,112600,2874591232,869,865,869,865,2330
20230714,112500,2872573062,864,865,865,864,4
20230714,112400,2872569605,865,864,865,864,1162
20230714,112300,2871565075,865,865,865,865,779
20230714,112200,2870891240,864,864,864,864,0
20230714,112100,2870891240,864,864,864,860,4337
20230714,112000,2867156648,864,864,864,864,693
20230714,111900,2866557896,864,864,864,864,456
20230714,111800,2866163912,864,864,864,864,0
20230714,111700,2866163912,864,866,875,862,4084
20230714,111600,2862632975,866,870,870,866,2304
20230714,111500,2860632365,878,878,878,878,2
20230714,111400,2860630609,880,861,880,861,2384
20230714,111300,2858539774,866,857,890,857,43229
20230714,111200,2820546724,858,858,860,857,36183
20230714,111100,2789496265,859,859,860,858,1124
20230714,111000,2788529705,860,865,865,860,2061
20230714,110900,2786756511,865,865,865,859,25833
20230714,110800,2764492430,865,866,866,862,2249
20230714,110700,2762551820,876,860,890,860,52363
20230714,110600,2716627318,860,861,861,860,1072
20230714,110500,2715704376,863,862,863,860,3297
20230714,110400,2712864946,862,870,870,862,9997
20230714,110300,2704230523,863,865,865,862,2701
20230714,110200,2701898689,871,865,871,865,5
20230714,110100,2701894352,863,863,871,863,5844
20230714,110000,2696847121,863,863,863,862,11224
20230714,105900,2687162161,863,866,868,862,30189
20230714,105800,2661116029,865,865,865,865,17
20230714,105700,2661101324,871,871,871,871,8568
20230714,105600,2653638596,871,871,871,871,0
20230714,105500,2653638596,871,872,873,864,2185
20230714,105400,2651747663,873,866,873,862,3827
20230714,105300,2648431898,871,868,871,865,1447
20230714,105200,2647178896,868,868,868,868,1563
20230714,105100,2645822212,874,867,874,865,18218
20230714,105000,2630032388,865,874,874,865,3154
20230714,104900,2627301894,875,870,875,870,358
20230714,104800,2626990421,870,873,875,867,2599
20230714,104700,2624725053,873,866,873,866,4262
20230714,104600,2621007596,865,865,865,865,0
20230714,104500,2621007596,865,865,865,865,10
20230714,104400,2620998946,865,865,868,861,390
20230714,104300,2620661555,865,861,865,860,9772
20230714,104200,2612231754,860,862,862,860,1531
20230714,104100,2610912642,862,862,863,862,174
20230714,104000,2610762625,858,863,867,858,6089
20230714,103900,2605518862,863,863,863,863,5070
20230714,103800,2601143452,863,863,864,863,1604
20230714,103700,2599759004,863,861,863,861,2441
20230714,103600,2597652919,863,858,863,857,2663
20230714,103500,2595358517,858,858,858,858,3046
20230714,103400,2592745049,862,857,862,856,324
20230714,103300,2592466419,863,858,863,855,39745
20230714,103200,2558425470,858,863,866,856,28326
20230714,103100,2534069487,865,871,875,860,24517
20230714,103000,2512850727,875,867,875,867,9458
20230714,102900,2504604137,868,867,870,865,10972
20230714,102800,2495083008,870,865,870,864,14179
20230714,102700,2482771441,866,860,866,860,2459
20230714,102600,2480648015,865,864,866,860,9682
20230714,102500,2472306904,861,865,867,857,13805
20230714,102400,2460422278,861,858,868,855,17182
20230714,102300,2445654480,855,863,868,855,42843
20230714,102200,2408822910,868,856,881,842,71520
20230714,102100,2347241967,846,877,877,846,109265
20230714,102000,2253080812,873,890,894,869,56438
20230714,101900,2203549732,889,882,891,882,40840
20230714,101800,2167245656,880,905,905,880,158701
20230714,101700,2025551224,911,907,911,904,6860
20230714,101600,2019336833,905,910,911,905,16961
20230714,101500,2003928548,911,911,911,909,4397
20230714,101400,1999923945,911,915,916,910,2710
20230714,101300,1997451481,916,918,919,913,4163
20230714,101200,1993637842,919,918,919,907,83295
20230714,101100,1917515637,918,910,918,906,68920
20230714,101000,1854597195,905,907,910,905,10430
20230714,100900,1845131888,912,912,912,907,2378
20230714,100800,1842971375,913,912,913,907,1815
20230714,100700,1841319582,912,912,913,910,4761
20230714,100600,1836978934,913,910,913,907,5285
20230714,100500,1832168291,911,903,913,903,10146
20230714,100400,1822956869,903,910,914,903,16730
20230714,100300,1807790178,910,916,916,910,14169
20230714,100200,1794855254,915,915,916,911,10171
20230714,100100,1785567307,915,917,917,914,1750
20230714,100000,1783966574,917,917,919,912,20622
20230714,095900,1765097372,917,918,920,915,23395
20230714,095800,1743639069,918,909,919,909,20965
20230714,095700,1724407461,908,917,920,907,41296
20230714,095600,1686732659,917,922,922,917,17402
20230714,095500,1670738021,922,921,922,917,31517
20230714,095400,1641736710,921,914,922,914,44712
20230714,095300,1600619526,916,924,924,901,64555
20230714,095200,1541395870,924,895,924,892,240819
20230714,095100,1322467149,895,895,895,894,2360
20230714,095000,1320355949,895,892,895,885,4822
20230714,094900,1316062501,892,895,895,892,740
20230714,094800,1315400701,895,893,896,892,13931
20230714,094700,1302938702,894,892,894,892,7113
20230714,094600,1296588563,891,885,892,885,5681
20230714,094500,1291530123,885,887,891,885,15720
20230714,094400,1277547505,881,887,887,881,1484
20230714,094300,1276237091,887,883,888,880,4944
20230714,094200,1271869620,880,879,884,878,6691
20230714,094100,1265976643,873,880,881,873,28314
20230714,094000,1241136779,880,880,883,879,10773
20230714,093900,1231638432,879,879,879,877,5176
20230714,093800,1227094025,884,881,884,878,28039
20230714,093700,1202418133,882,886,888,882,12229
20230714,093600,1191611027,886,886,888,886,1403
20230714,093500,1190367959,886,888,889,886,4350
20230714,093400,1186509622,887,885,893,885,19054
20230714,093300,1169565980,886,883,887,883,6405
20230714,093200,1163894438,883,883,884,882,3905
20230714,093100,1160446559,884,888,888,884,8281
20230714,093000,1153108706,889,890,890,889,25
20230714,092900,1153086466,890,887,890,887,4343
20230714,092800,1149227925,887,894,894,886,24399
20230714,092700,1127560045,895,899,899,894,5910
20230714,092600,1122263258,899,899,899,898,9779
20230714,092500,1113473292,899,899,900,898,5238
20230714,092400,1108764083,899,898,900,896,20512
20230714,092300,1090321072,898,889,899,889,12065
20230714,092200,1079555030,889,890,890,888,1241
20230714,092100,1078451789,890,893,895,888,21192
20230714,092000,1059529567,893,889,899,887,20372
20230714,091900,1041279462,888,886,889,884,8778
20230714,091800,1033500909,888,885,895,880,47152
20230714,091700,991880780,886,889,896,886,20514
20230714,091600,973670820,889,899,899,886,89729
20230714,091500,893660181,898,911,911,898,43746
20230714,091400,854050514,905,896,913,893,92082
20230714,091300,770576691,893,899,900,891,29487
20230714,091200,744186984,899,891,900,891,24318
20230714,091100,722326380,891,904,911,888,88351
20230714,091000,643247889,903,909,924,902,143148
20230714,090900,512091253,908,894,908,894,64122
20230714,090800,454317826,894,891,913,888,157018
20230714,090700,312856239,895,872,896,872,90372
20230714,090600,232849196,872,862,873,861,56727
20230714,090500,183563775,862,865,866,860,20341
20230714,090400,166005911,864,861,864,860,13728
20230714,090300,154159185,860,857,862,857,15573
20230714,090200,140766919,855,844,855,840,42218
20230714,090100,105223389,844,849,849,842,14401
20230714,090000,93067385,849,856,856,847,63114