stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191100,3104471194,989,989,989,989,25788
20230717,191000,3104471194,989,989,989,989,0
20230717,190900,3104471194,989,989,989,989,0
20230717,190800,3104471194,989,989,989,989,0
20230717,190700,3104471194,989,989,989,989,0
20230717,190600,3104471194,989,989,989,989,0
20230717,190500,3104471194,989,989,989,989,0
20230717,190400,3104471194,989,989,989,989,0
20230717,190300,3104471194,989,989,989,989,0
20230717,190200,3104471194,989,989,989,989,0
20230717,190100,3104471194,989,989,989,989,0
20230717,190000,3104471194,989,989,989,989,0
20230717,185900,3104471194,989,989,989,989,0
20230717,185800,3104471194,989,989,989,989,0
20230717,185700,3104471194,989,989,989,989,0
20230717,185600,3104471194,989,989,989,989,0
20230717,185500,3104471194,989,989,989,989,0
20230717,185400,3104471194,989,989,989,989,0
20230717,185300,3104471194,989,989,989,989,0
20230717,185200,3104471194,989,989,989,989,0
20230717,185100,3104471194,989,989,989,989,0
20230717,185000,3104471194,989,989,989,989,0
20230717,184900,3104471194,989,989,989,989,0
20230717,184800,3104471194,989,989,989,989,0
20230717,184700,3104471194,989,989,989,989,0
20230717,184600,3104471194,989,989,989,989,0
20230717,184500,3104471194,989,989,989,989,0
20230717,184400,3104471194,989,989,989,989,0
20230717,184300,3104471194,989,989,989,989,0
20230717,184200,3104471194,989,989,989,989,0
20230717,184100,3104471194,989,989,989,989,25788
20230717,184000,3104471194,989,989,989,989,0
20230717,183900,3104471194,989,989,989,989,0
20230717,183800,3104471194,989,989,989,989,0
20230717,183700,3104471194,989,989,989,989,0
20230717,183600,3104471194,989,989,989,989,0
20230717,183500,3104471194,989,989,989,989,0
20230717,183400,3104471194,989,989,989,989,0
20230717,183300,3104471194,989,989,989,989,0
20230717,183200,3104471194,989,989,989,989,0
20230717,183100,3104471194,989,989,989,989,0
20230717,183000,3104471194,989,989,989,989,0
20230717,182900,3104471194,989,989,989,989,0
20230717,182800,3104471194,989,989,989,989,0
20230717,182700,3104471194,989,989,989,989,0
20230717,182600,3104471194,989,989,989,989,0
20230717,182500,3104471194,989,989,989,989,0
20230717,182400,3104471194,989,989,989,989,0
20230717,182300,3104471194,989,989,989,989,0
20230717,182200,3104471194,989,989,989,989,0
20230717,182100,3104471194,989,989,989,989,0
20230717,182000,3104471194,989,989,989,989,0
20230717,181900,3104471194,989,989,989,989,0
20230717,181800,3104471194,989,989,989,989,0
20230717,181700,3104471194,989,989,989,989,0
20230717,181600,3104471194,989,989,989,989,0
20230717,181500,3104471194,989,989,989,989,0
20230717,181400,3104471194,989,989,989,989,0
20230717,181300,3104471194,989,989,989,989,0
20230717,181200,3104471194,989,989,989,989,0
20230717,181100,3104471194,989,989,989,989,25788
20230717,181000,3104471194,989,989,989,989,0
20230717,180900,3104471194,989,989,989,989,0
20230717,180800,3104471194,989,989,989,989,0
20230717,180700,3104471194,989,989,989,989,0
20230717,180600,3104471194,989,989,989,989,0
20230717,180500,3104471194,989,989,989,989,0
20230717,180400,3104471194,989,989,989,989,0
20230717,180300,3104471194,989,989,989,989,0
20230717,180200,3104471194,989,989,989,989,0
20230717,180100,3104471194,989,989,989,989,0
20230717,180000,3104471194,989,989,989,989,0
20230717,175900,3104471194,989,989,989,989,0
20230717,175800,3104471194,989,989,989,989,0
20230717,175700,3104471194,989,989,989,989,0
20230717,175600,3104471194,989,989,989,989,0
20230717,175500,3104471194,989,989,989,989,0
20230717,175400,3104471194,989,989,989,989,0
20230717,175300,3104471194,989,989,989,989,0
20230717,175200,3104471194,989,989,989,989,0
20230717,175100,3104471194,989,989,989,989,0
20230717,175000,3104471194,989,989,989,989,0
20230717,174900,3104471194,989,989,989,989,0
20230717,174800,3104471194,989,989,989,989,0
20230717,174700,3104471194,989,989,989,989,0
20230717,174600,3104471194,989,989,989,989,0
20230717,174500,3104471194,989,989,989,989,0
20230717,174400,3104471194,989,989,989,989,0
20230717,174300,3104471194,989,989,989,989,0
20230717,174200,3104471194,989,989,989,989,0
20230717,174100,3104471194,989,989,989,989,25788
20230717,174000,3104471194,989,989,989,989,0
20230717,173900,3104471194,989,989,989,989,0
20230717,173800,3104471194,989,989,989,989,0
20230717,173700,3104471194,989,989,989,989,0
20230717,173600,3104471194,989,989,989,989,0
20230717,173500,3104471194,989,989,989,989,0
20230717,173400,3104471194,989,989,989,989,0
20230717,173300,3104471194,989,989,989,989,0
20230717,173200,3104471194,989,989,989,989,0
20230717,173100,3104471194,989,989,989,989,0
20230717,173000,3104471194,989,989,989,989,0
20230717,172900,3104471194,989,989,989,989,0
20230717,172800,3104471194,989,989,989,989,0
20230717,172700,3104471194,989,989,989,989,0
20230717,172600,3104471194,989,989,989,989,0
20230717,172500,3104471194,989,989,989,989,0
20230717,172400,3104471194,989,989,989,989,0
20230717,172300,3104471194,989,989,989,989,0
20230717,172200,3104471194,989,989,989,989,0
20230717,172100,3104471194,989,989,989,989,0
20230717,172000,3104471194,989,989,989,989,0
20230717,171900,3104471194,989,989,989,989,0
20230717,171800,3104471194,989,989,989,989,0
20230717,171700,3104471194,989,989,989,989,0
20230717,171600,3104471194,989,989,989,989,0
20230717,171500,3104471194,989,989,989,989,0
20230717,171400,3104471194,989,989,989,989,0
20230717,171300,3104471194,989,989,989,989,0
20230717,171200,3104471194,989,989,989,989,0
20230717,171100,3104471194,989,989,989,989,25788
20230717,171000,3104471194,989,989,989,989,0
20230717,170900,3104471194,989,989,989,989,0
20230717,170800,3104471194,989,989,989,989,0
20230717,170700,3104471194,989,989,989,989,0
20230717,170600,3104471194,989,989,989,989,0
20230717,170500,3104471194,989,989,989,989,0
20230717,170400,3104471194,989,989,989,989,0
20230717,170300,3104471194,989,989,989,989,0
20230717,170200,3104471194,989,989,989,989,0
20230717,170100,3104471194,989,989,989,989,0
20230717,170000,3104471194,989,989,989,989,0
20230717,165900,3104471194,989,989,989,989,0
20230717,165800,3104471194,989,989,989,989,0
20230717,165700,3104471194,989,989,989,989,0
20230717,165600,3104471194,989,989,989,989,0
20230717,165500,3104471194,989,989,989,989,0
20230717,165400,3104471194,989,989,989,989,0
20230717,165300,3104471194,989,989,989,989,0
20230717,165200,3104471194,989,989,989,989,0
20230717,165100,3104471194,989,989,989,989,0
20230717,165000,3104471194,989,989,989,989,0
20230717,164900,3104471194,989,989,989,989,0
20230717,164800,3104471194,989,989,989,989,0
20230717,164700,3104471194,989,989,989,989,0
20230717,164600,3104471194,989,989,989,989,0
20230717,164500,3104471194,989,989,989,989,0
20230717,164400,3104471194,989,989,989,989,0
20230717,164300,3104471194,989,989,989,989,0
20230717,164200,3104471194,989,989,989,989,0
20230717,164100,3104471194,989,989,989,989,25788
20230717,164000,3104471194,989,989,989,989,0
20230717,163900,3104471194,989,989,989,989,0
20230717,163800,3104471194,989,989,989,989,0
20230717,163700,3104471194,989,989,989,989,0
20230717,163600,3104471194,989,989,989,989,0
20230717,163500,3104471194,989,989,989,989,0
20230717,163400,3104471194,989,989,989,989,0
20230717,163300,3104471194,989,989,989,989,0
20230717,163200,3104471194,989,989,989,989,0
20230717,163100,3104471194,989,989,989,989,0
20230717,163000,3104471194,989,989,989,989,0
20230717,162900,3104471194,989,989,989,989,0
20230717,162800,3104471194,989,989,989,989,0
20230717,162700,3104471194,989,989,989,989,0
20230717,162600,3104471194,989,989,989,989,0
20230717,162500,3104471194,989,989,989,989,0
20230717,162400,3104471194,989,989,989,989,0
20230717,162300,3104471194,989,989,989,989,0
20230717,162200,3104471194,989,989,989,989,0
20230717,162100,3104471194,989,989,989,989,0
20230717,162000,3104471194,989,989,989,989,0
20230717,161900,3104471194,989,989,989,989,0
20230717,161800,3104471194,989,989,989,989,0
20230717,161700,3104471194,989,989,989,989,0
20230717,161600,3104471194,989,989,989,989,0
20230717,161500,3104471194,989,989,989,989,0
20230717,161400,3104471194,989,989,989,989,0
20230717,161300,3104471194,989,989,989,989,0
20230717,161200,3104471194,989,989,989,989,0
20230717,161100,3104471194,989,989,989,989,25788
20230717,161000,3104471194,989,989,989,989,0
20230717,160900,3104471194,989,989,989,989,0
20230717,160800,3104471194,989,989,989,989,0
20230717,160700,3104471194,989,989,989,989,0
20230717,160600,3104471194,989,989,989,989,0
20230717,160500,3104471194,989,989,989,989,0
20230717,160400,3104471194,989,989,989,989,0
20230717,160300,3104471194,989,989,989,989,0
20230717,160200,3104471194,989,989,989,989,0
20230717,160100,3104471194,989,989,989,989,0
20230717,160000,3104471194,989,989,989,989,0
20230717,155900,3104471194,989,989,989,989,0
20230717,155800,3104471194,989,989,989,989,0
20230717,155700,3104471194,989,989,989,989,0
20230717,155600,3104471194,989,989,989,989,0
20230717,155500,3104471194,989,989,989,989,0
20230717,155400,3104471194,989,989,989,989,0
20230717,155300,3104471194,989,989,989,989,0
20230717,155200,3104471194,989,989,989,989,0
20230717,155100,3104471194,989,989,989,989,0
20230717,155000,3104471194,989,989,989,989,0
20230717,154900,3104471194,989,989,989,989,0
20230717,154800,3104471194,989,989,989,989,0
20230717,154700,3104471194,989,989,989,989,0
20230717,154600,3104471194,989,989,989,989,0
20230717,154500,3104471194,989,989,989,989,0
20230717,154400,3104471194,989,989,989,989,0
20230717,154300,3104471194,989,989,989,989,0
20230717,154200,3104471194,989,989,989,989,0
20230717,154100,3104471194,989,989,989,989,25788
20230717,154000,3104471194,989,989,989,989,0
20230717,153900,3104471194,989,989,989,989,0
20230717,153800,3104471194,989,989,989,989,0
20230717,153700,3104471194,989,989,989,989,0
20230717,153600,3104471194,989,989,989,989,0
20230717,153500,3104471194,989,989,989,989,0
20230717,153400,3104471194,989,989,989,989,0
20230717,153300,3104471194,989,989,989,989,0
20230717,153200,3104471194,989,989,989,989,0
20230717,153100,3104471194,989,989,989,989,0
20230717,153000,3104471194,989,989,989,989,25788
20230717,152900,3078966862,990,990,990,990,0
20230717,152800,3078966862,990,990,990,990,0
20230717,152700,3078966862,990,990,990,990,0
20230717,152600,3078966862,990,990,990,990,0
20230717,152500,3078966862,990,990,990,990,0
20230717,152400,3078966862,990,990,990,990,0
20230717,152300,3078966862,990,990,990,990,0
20230717,152200,3078966862,990,990,990,990,0
20230717,152100,3078966862,990,990,990,990,0
20230717,152000,3078966862,990,990,990,990,0
20230717,151900,3078966862,990,980,990,979,11368
20230717,151800,3067777613,981,988,990,971,14800
20230717,151700,3053279922,989,984,989,980,2162
20230717,151600,3051149611,984,989,989,984,17238
20230717,151500,3034184046,989,984,990,984,35771
20230717,151400,2998907394,989,982,990,969,36657
20230717,151300,2962784212,982,980,982,980,5333
20230717,151200,2957552435,980,976,980,969,36552
20230717,151100,2921790951,976,966,976,966,9428
20230717,151000,2912628071,966,965,966,965,1826
20230717,150900,2910865602,965,963,966,962,15555
20230717,150800,2895861358,962,957,962,950,23204
20230717,150700,2873685843,956,963,964,956,2865
20230717,150600,2870929272,963,961,963,961,1160
20230717,150500,2869813002,956,958,958,956,1392
20230717,150400,2868480792,958,963,965,958,3370
20230717,150300,2865250968,963,963,964,958,3701
20230717,150200,2861695048,962,963,963,962,1100
20230717,150100,2860636348,961,964,964,961,1118
20230717,150000,2859560260,963,961,963,959,8279
20230717,145900,2851609034,961,962,962,961,1965
20230717,145800,2849720668,962,962,962,962,7
20230717,145700,2849713934,962,962,962,958,477
20230717,145600,2849256872,962,962,962,962,0
20230717,145500,2849256872,962,962,962,962,0
20230717,145400,2849256872,962,961,962,953,2210
20230717,145300,2847144663,963,962,963,961,981
20230717,145200,2846201916,963,962,963,962,4706
20230717,145100,2841670686,962,957,962,957,79
20230717,145000,2841595078,963,961,963,961,1942
20230717,144900,2839726740,963,963,963,957,103
20230717,144800,2839627557,957,958,958,957,6720
20230717,144700,2833195353,957,957,957,957,506
20230717,144600,2832711111,958,959,959,958,4
20230717,144500,2832707276,963,963,963,963,0
20230717,144400,2832707276,963,963,963,963,0
20230717,144300,2832707276,963,965,965,957,1021
20230717,144200,2831730013,965,966,966,965,52
20230717,144100,2831679793,966,963,966,963,1791
20230717,144000,2829953646,964,959,964,955,15516
20230717,143900,2815015323,964,957,964,955,2942
20230717,143800,2812191369,957,955,957,953,10119
20230717,143700,2802541296,955,955,955,955,1
20230717,143600,2802540341,958,958,958,958,1
20230717,143500,2802539383,953,958,958,953,11934
20230717,143400,2791157621,959,959,959,959,433
20230717,143300,2790742374,960,965,965,960,235
20230717,143200,2790516274,960,965,965,960,153
20230717,143100,2790369144,965,965,965,965,1
20230717,143000,2790368179,960,963,963,960,17400
20230717,142900,2773660106,967,967,967,967,435
20230717,142800,2773239461,967,967,968,967,12026
20230717,142700,2761610269,963,967,967,963,201
20230717,142600,2761416180,967,968,968,964,28
20230717,142500,2761389104,968,963,968,961,3187
20230717,142400,2758320379,963,962,964,962,12
20230717,142300,2758308827,962,965,965,962,500
20230717,142200,2757827287,965,965,965,965,0
20230717,142100,2757827287,965,968,968,965,301
20230717,142000,2757536520,966,969,969,966,115
20230717,141900,2757425310,967,967,967,967,9
20230717,141800,2757416607,967,967,968,967,4997
20230717,141700,2752584498,972,969,972,968,1158
20230717,141600,2751462680,972,972,972,972,1
20230717,141500,2751461708,973,974,974,972,17347
20230717,141400,2734567051,974,969,974,969,551
20230717,141300,2734033107,971,969,974,969,516
20230717,141200,2733533076,976,976,976,969,2502
20230717,141100,2731101153,977,976,978,975,10380
20230717,141000,2720959597,970,976,976,970,173
20230717,140900,2720791435,976,976,976,976,40
20230717,140800,2720752395,978,973,979,970,4198
20230717,140700,2716657281,973,977,977,973,499
20230717,140600,2716170754,977,977,977,977,10127
20230717,140500,2706276675,977,972,977,972,15077
20230717,140400,2691569566,972,970,972,969,1876
20230717,140300,2689748327,968,969,969,968,315
20230717,140200,2689443207,969,969,969,969,23
20230717,140100,2689420920,969,970,970,969,2598
20230717,140000,2686901961,969,970,970,969,254
20230717,135900,2686655830,969,969,969,969,354
20230717,135800,2686312804,968,968,968,968,1
20230717,135700,2686311836,969,969,969,969,986
20230717,135600,2685356402,969,969,969,969,100
20230717,135500,2685259502,971,971,971,971,200
20230717,135400,2685065302,972,972,972,972,67
20230717,135300,2685000178,968,968,968,968,4
20230717,135200,2684996306,972,972,973,972,3425
20230717,135100,2681665783,974,973,974,967,3277
20230717,135000,2678478151,971,975,975,971,3658
20230717,134900,2674925130,975,971,975,971,2329
20230717,134800,2672663467,971,970,971,970,3307
20230717,134700,2669452789,970,968,970,967,192
20230717,134600,2669266968,968,967,968,967,1320
20230717,134500,2667989980,967,967,967,961,2713
20230717,134400,2665377423,967,968,968,967,620
20230717,134300,2664777850,968,968,968,968,12
20230717,134200,2664766234,968,968,968,968,4
20230717,134100,2664762362,968,967,968,967,302
20230717,134000,2664470326,967,966,967,966,205
20230717,133900,2664272187,967,967,967,967,12
20230717,133800,2664260583,967,967,967,967,79
20230717,133700,2664184190,961,961,961,961,1099
20230717,133600,2663128051,969,969,969,969,2
20230717,133500,2663126113,961,961,961,961,0
20230717,133400,2663126113,961,967,970,961,13174
20230717,133300,2650439892,967,967,967,967,290
20230717,133200,2650159462,967,967,967,967,2
20230717,133100,2650157528,967,968,968,967,200
20230717,133000,2649964028,969,970,970,969,2540
20230717,132900,2647502507,969,970,970,969,659
20230717,132800,2646863454,970,971,971,970,820
20230717,132700,2646067948,972,975,977,972,1752
20230717,132600,2644362805,976,978,979,976,2219
20230717,132500,2642194619,978,975,979,975,8262
20230717,132400,2634120656,974,969,974,969,21979
20230717,132300,2612790655,969,969,969,969,4673
20230717,132200,2608262518,969,969,969,969,4305
20230717,132100,2604090973,969,964,969,964,8985
20230717,132000,2595405599,964,961,964,961,3423
20230717,131900,2592114027,961,960,961,960,1740
20230717,131800,2590442535,960,960,960,960,2
20230717,131700,2590440615,961,960,961,958,7170
20230717,131600,2583570644,961,961,961,961,1020
20230717,131500,2582590424,961,961,961,961,2
20230717,131400,2582588502,961,961,961,958,16
20230717,131300,2582573129,960,960,960,960,2
20230717,131200,2582571209,958,958,958,958,1038
20230717,131100,2581576805,960,960,960,960,2
20230717,131000,2581574885,961,961,961,961,2
20230717,130900,2581572963,961,961,961,961,62
20230717,130800,2581513381,961,961,961,957,19
20230717,130700,2581495182,961,961,961,961,221
20230717,130600,2581282801,961,955,961,955,10
20230717,130500,2581273199,956,963,963,956,735
20230717,130400,2580567950,958,962,962,958,4
20230717,130300,2580564110,962,964,964,962,1502
20230717,130200,2579119182,964,964,964,960,50
20230717,130100,2579071102,962,958,962,952,1916
20230717,130000,2577240676,965,967,967,963,5557
20230717,125900,2571876380,967,958,967,958,12343
20230717,125800,2559986726,957,955,957,955,4631
20230717,125700,2555560189,955,950,955,950,577
20230717,125600,2555011509,949,951,951,949,811
20230717,125500,2554241798,951,950,955,949,2216
20230717,125400,2552136925,954,952,954,950,2433
20230717,125300,2549824133,956,956,956,956,0
20230717,125200,2549824133,956,955,956,955,30
20230717,125100,2549795463,956,956,956,956,559
20230717,125000,2549261059,956,956,956,956,1323
20230717,124900,2547996271,955,955,956,955,13069
20230717,124800,2535506938,955,950,955,950,1321
20230717,124700,2534247228,950,949,950,949,3835
20230717,124600,2530604632,949,949,953,949,1027
20230717,124500,2529630005,953,949,953,949,517
20230717,124400,2529139344,951,952,952,951,647
20230717,124300,2528523466,955,954,955,954,773
20230717,124200,2527785974,954,955,955,951,5625
20230717,124100,2522414746,955,948,955,948,8536
20230717,124000,2514301493,947,946,947,946,258
20230717,123900,2514057182,946,945,946,945,838
20230717,123800,2513264760,945,946,946,945,3031
20230717,123700,2510400451,946,947,947,946,2902
20230717,123600,2507655155,946,946,946,946,1717
20230717,123500,2506030873,946,946,946,946,5
20230717,123400,2506026143,947,947,947,947,2
20230717,123300,2506024249,947,945,947,945,2702
20230717,123200,2503469381,944,944,944,944,4031
20230717,123100,2499664117,943,943,943,943,101
20230717,123000,2499568874,943,939,943,939,1002
20230717,122900,2498624992,940,940,940,939,36830
20230717,122800,2464005483,940,939,940,938,503
20230717,122700,2463533167,938,938,940,938,502
20230717,122600,2463062289,939,940,940,939,1843
20230717,122500,2461331682,940,939,940,938,1022
20230717,122400,2460371673,939,941,942,939,26654
20230717,122300,2435319396,942,944,944,942,1805
20230717,122200,2433619082,946,943,946,942,984
20230717,122100,2432691610,944,944,944,944,452
20230717,122000,2432264922,948,948,948,948,0
20230717,121900,2432264922,948,948,948,948,1
20230717,121800,2432263974,941,943,943,941,10801
20230717,121700,2422092771,943,944,944,943,3533
20230717,121600,2418760450,944,945,945,944,3446
20230717,121500,2415507246,948,948,948,948,6
20230717,121400,2415501558,948,947,949,943,5037
20230717,121300,2410745961,946,946,946,946,10
20230717,121200,2410736501,950,946,950,946,101
20230717,121100,2410640951,946,946,946,946,1225
20230717,121000,2409482101,946,946,949,946,1370
20230717,120900,2408184561,946,946,946,946,323
20230717,120800,2407879003,947,947,947,947,774
20230717,120700,2407146025,950,950,950,945,14889
20230717,120600,2393050224,950,949,950,949,388
20230717,120500,2392681949,949,949,949,949,0
20230717,120400,2392681949,949,950,950,949,1829
20230717,120300,2390944715,953,951,953,950,5553
20230717,120200,2385667937,952,952,952,952,800
20230717,120100,2384906337,953,952,953,951,2010
20230717,120000,2382993670,953,952,953,951,2237
20230717,115900,2380865397,952,953,953,952,39
20230717,115800,2380828245,956,958,958,956,2620
20230717,115700,2378322484,959,959,962,959,108
20230717,115600,2378218818,959,959,960,959,618
20230717,115500,2377626148,964,959,964,959,1424
20230717,115400,2376260407,962,963,964,962,1908
20230717,115300,2374423138,963,964,964,963,10
20230717,115200,2374413507,965,965,965,965,0
20230717,115100,2374413507,965,963,965,963,418
20230717,115000,2374010311,965,962,965,962,9806
20230717,114900,2364562937,964,962,964,962,2716
20230717,114800,2361947429,959,957,960,957,7380
20230717,114700,2354864908,957,956,957,956,243
20230717,114600,2354632400,956,955,956,955,288
20230717,114500,2354357359,955,957,957,955,885
20230717,114400,2353511496,956,956,957,956,1948
20230717,114300,2351649207,956,956,956,956,242
20230717,114200,2351417855,956,955,956,955,1542
20230717,114100,2349943739,956,951,956,951,5323
20230717,114000,2344858982,953,947,953,946,8679
20230717,113900,2336612636,946,948,948,946,1401
20230717,113800,2335285958,949,950,950,949,4996
20230717,113700,2330544444,950,950,950,950,1
20230717,113600,2330543494,954,954,954,949,5715
20230717,113500,2325119949,949,950,955,949,1589
20230717,113400,2323611304,950,953,955,950,264
20230717,113300,2323360483,950,952,953,950,2394
20230717,113200,2321079232,953,953,953,953,0
20230717,113100,2321079232,953,952,953,952,643
20230717,113000,2320467076,952,950,952,949,2670
20230717,112900,2317926656,950,952,952,950,1270
20230717,112800,2316720136,949,949,951,949,2286
20230717,112700,2314548612,950,950,950,949,3149
20230717,112600,2311557063,950,950,950,950,10
20230717,112500,2311547563,951,950,951,949,1169
20230717,112400,2310436108,947,950,950,947,2395
20230717,112300,2308168040,947,948,948,947,860
20230717,112200,2307353090,947,946,947,946,1886
20230717,112100,2305568320,946,950,950,946,12389
20230717,112000,2293836206,951,951,951,951,1355
20230717,111900,2292547601,947,950,951,945,11077
20230717,111800,2282062798,950,948,951,948,6535
20230717,111700,2275867576,946,950,951,945,2327
20230717,111600,2273664899,952,951,953,951,1303
20230717,111500,2272424591,953,947,953,947,5
20230717,111400,2272419850,955,950,955,946,3930
20230717,111300,2268693411,955,951,955,950,6711
20230717,111200,2262316508,951,955,955,951,4556
20230717,111100,2257979304,956,954,956,954,2650
20230717,111000,2255448637,953,954,954,953,1099
20230717,110900,2254401093,954,956,956,954,3607
20230717,110800,2250954381,955,965,965,955,439
20230717,110700,2250534548,965,955,965,954,17623
20230717,110600,2233551426,955,962,963,955,15942
20230717,110500,2218241641,962,963,965,962,1024
20230717,110400,2217256480,966,967,970,963,2064
20230717,110300,2215264183,967,967,967,967,0
20230717,110200,2215264183,967,964,967,964,1563
20230717,110100,2213757241,964,958,964,958,513
20230717,110000,2213264586,955,957,958,955,172
20230717,105900,2213099987,957,957,959,957,66
20230717,105800,2213036775,960,951,961,951,4179
20230717,105700,2209035380,951,952,952,951,994
20230717,105600,2208089263,952,952,952,952,367
20230717,105500,2207739879,952,952,953,951,1332
20230717,105400,2206472689,954,955,956,951,1488
20230717,105300,2205052013,958,969,973,958,6366
20230717,105200,2198885738,970,956,970,954,4500
20230717,105100,2194567857,950,951,957,950,8709
20230717,105000,2186280825,951,950,951,950,7941
20230717,104900,2178730935,958,957,960,949,39149
20230717,104800,2141314350,958,955,959,951,10646
20230717,104700,2131150900,955,955,960,951,6244
20230717,104600,2125189408,955,951,955,949,11618
20230717,104500,2114135054,951,946,953,945,7404
20230717,104400,2107119346,953,944,953,938,27030
20230717,104300,2081581630,950,968,968,943,103713
20230717,104200,1982112363,970,968,970,968,2682
20230717,104100,1979514897,970,968,970,967,3061
20230717,104000,1976552041,968,967,970,967,3442
20230717,103900,1973220132,968,967,968,966,1677
20230717,103800,1971599375,966,966,967,966,3222
20230717,103700,1968485665,966,968,968,966,8459
20230717,103600,1960310999,972,973,973,969,4812
20230717,103500,1955643600,973,975,979,973,14229
20230717,103400,1941795035,975,975,983,975,1648
20230717,103300,1940175833,985,975,985,970,7471
20230717,103200,1932864230,975,978,978,970,13757
20230717,103100,1919481307,979,981,981,979,6063
20230717,103000,1913544798,979,983,983,979,358
20230717,102900,1913193245,982,987,988,979,1706
20230717,102800,1911522108,988,991,992,979,1042
20230717,102700,1910494421,992,985,992,985,8827
20230717,102600,1901758303,986,982,986,978,3072
20230717,102500,1898747364,982,982,982,982,2538
20230717,102400,1896255048,978,978,982,975,6381
20230717,102300,1889990298,978,982,982,976,2602
20230717,102200,1887444932,978,987,987,978,10681
20230717,102100,1876956529,985,988,988,984,6663
20230717,102000,1870395331,988,989,989,984,2393
20230717,101900,1868035097,990,992,994,990,4785
20230717,101800,1863294873,992,994,995,991,7173
20230717,101700,1856176949,994,994,995,991,18616
20230717,101600,1837662580,994,994,994,989,6829
20230717,101500,1830894191,994,994,996,989,15698
20230717,101400,1815286941,993,991,993,986,10773
20230717,101300,1804598870,990,988,991,988,37514
20230717,101200,1767472294,987,983,989,983,20845
20230717,101100,1746939746,983,982,984,982,4307
20230717,101000,1742706367,982,981,982,981,3588
20230717,100900,1739185206,980,981,981,980,3080
20230717,100800,1736164861,980,978,980,978,5935
20230717,100700,1730350689,978,975,979,975,5833
20230717,100600,1724644137,978,970,978,967,13188
20230717,100500,1711865445,970,978,978,970,8240
20230717,100400,1703841026,979,979,979,978,208
20230717,100300,1703637493,979,979,979,979,866
20230717,100200,1702789679,979,977,980,977,7714
20230717,100100,1695235516,977,974,977,974,12912
20230717,100000,1682656361,975,973,976,973,4046
20230717,095900,1678711111,973,973,973,973,9925
20230717,095800,1669054086,972,967,972,966,4302
20230717,095700,1664879334,966,970,970,965,17960
20230717,095600,1647527609,970,968,970,968,5213
20230717,095500,1642480829,968,969,969,967,21335
20230717,095400,1621824717,969,970,970,968,7869
20230717,095300,1614198245,972,972,973,972,1839
20230717,095200,1612410638,973,971,975,971,13220
20230717,095100,1599551394,971,970,974,969,17602
20230717,095000,1582469671,969,976,976,969,40932
20230717,094900,1542735779,973,969,976,969,19822
20230717,094800,1523504431,969,968,976,965,30755
20230717,094700,1493694643,969,974,974,969,21617
20230717,094600,1472723030,975,981,981,970,19777
20230717,094500,1453414016,981,986,986,980,53844
20230717,094400,1400392727,986,988,988,986,9063
20230717,094300,1391451280,988,989,989,987,5436
20230717,094200,1386081132,989,988,990,988,1842
20230717,094100,1384260878,990,986,992,986,5017
20230717,094000,1379295016,986,988,992,986,16402
20230717,093900,1363100840,987,987,988,986,32725
20230717,093800,1330809965,988,994,994,988,18357
20230717,093700,1312626815,993,990,993,990,29920
20230717,093600,1282958559,992,991,993,986,32344
20230717,093500,1250889472,993,983,993,983,10966
20230717,093400,1240047210,983,990,993,983,41152
20230717,093300,1199428931,992,995,995,990,28331
20230717,093200,1171280747,994,990,994,988,46765
20230717,093100,1124889314,990,985,992,984,67829
20230717,093000,1057744148,984,982,987,981,13315
20230717,092900,1044637493,982,978,983,978,9477
20230717,092800,1035348020,979,975,979,975,2887
20230717,092700,1032526742,974,975,979,971,7849
20230717,092600,1024877558,974,972,974,970,9969
20230717,092500,1015196210,972,975,975,972,5766
20230717,092400,1009585310,971,969,975,968,8728
20230717,092300,1001101823,969,968,974,968,6483
20230717,092200,994809306,968,978,978,968,17295
20230717,092100,978022743,978,979,982,978,9930
20230717,092000,968289834,979,987,990,978,28616
20230717,091900,940062163,985,965,987,964,137006
20230717,091800,806193775,965,968,968,964,17712
20230717,091700,789093531,968,969,971,968,10306
20230717,091600,779099802,969,968,971,967,8225
20230717,091500,771129403,970,970,970,963,26265
20230717,091400,745745959,967,962,976,962,63495
20230717,091300,683961318,971,974,976,957,111778
20230717,091200,575465052,969,965,977,963,102598
20230717,091100,475969554,965,963,970,960,99761
20230717,091000,379572577,963,955,965,953,44408
20230717,090900,337036785,955,948,959,947,83641
20230717,090800,257477082,948,946,950,943,43446
20230717,090700,216291985,945,936,946,932,44890
20230717,090600,174047635,936,936,936,930,7779
20230717,090500,166798015,942,942,945,935,53178
20230717,090400,116705011,943,930,945,926,36271
20230717,090300,82680817,930,910,936,910,35087
20230717,090200,50228434,920,906,920,906,6155
20230717,090100,44613173,906,906,906,903,12862
20230717,090000,32973076,906,912,912,904,36194