stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194300,29253638910,361,361,361,361,386923
20230713,194200,29253638910,361,361,361,361,0
20230713,194100,29253638910,361,361,361,361,0
20230713,194000,29253638910,361,361,361,361,0
20230713,193900,29253638910,361,361,361,361,0
20230713,193800,29253638910,361,361,361,361,0
20230713,193700,29253638910,361,361,361,361,0
20230713,193600,29253638910,361,361,361,361,0
20230713,193500,29253638910,361,361,361,361,0
20230713,193400,29253638910,361,361,361,361,0
20230713,193300,29253638910,361,361,361,361,0
20230713,193200,29253638910,361,361,361,361,0
20230713,193100,29253638910,361,361,361,361,0
20230713,193000,29253638910,361,361,361,361,0
20230713,192900,29253638910,361,361,361,361,0
20230713,192800,29253638910,361,361,361,361,0
20230713,192700,29253638910,361,361,361,361,0
20230713,192600,29253638910,361,361,361,361,0
20230713,192500,29253638910,361,361,361,361,0
20230713,192400,29253638910,361,361,361,361,0
20230713,192300,29253638910,361,361,361,361,0
20230713,192200,29253638910,361,361,361,361,0
20230713,192100,29253638910,361,361,361,361,0
20230713,192000,29253638910,361,361,361,361,0
20230713,191900,29253638910,361,361,361,361,0
20230713,191800,29253638910,361,361,361,361,0
20230713,191700,29253638910,361,361,361,361,0
20230713,191600,29253638910,361,361,361,361,0
20230713,191500,29253638910,361,361,361,361,0
20230713,191400,29253638910,361,361,361,361,0
20230713,191300,29253638910,361,361,361,361,386923
20230713,191200,29253638910,361,361,361,361,0
20230713,191100,29253638910,361,361,361,361,0
20230713,191000,29253638910,361,361,361,361,0
20230713,190900,29253638910,361,361,361,361,0
20230713,190800,29253638910,361,361,361,361,0
20230713,190700,29253638910,361,361,361,361,0
20230713,190600,29253638910,361,361,361,361,0
20230713,190500,29253638910,361,361,361,361,0
20230713,190400,29253638910,361,361,361,361,0
20230713,190300,29253638910,361,361,361,361,0
20230713,190200,29253638910,361,361,361,361,0
20230713,190100,29253638910,361,361,361,361,0
20230713,190000,29253638910,361,361,361,361,0
20230713,185900,29253638910,361,361,361,361,0
20230713,185800,29253638910,361,361,361,361,0
20230713,185700,29253638910,361,361,361,361,0
20230713,185600,29253638910,361,361,361,361,0
20230713,185500,29253638910,361,361,361,361,0
20230713,185400,29253638910,361,361,361,361,0
20230713,185300,29253638910,361,361,361,361,0
20230713,185200,29253638910,361,361,361,361,0
20230713,185100,29253638910,361,361,361,361,0
20230713,185000,29253638910,361,361,361,361,0
20230713,184900,29253638910,361,361,361,361,0
20230713,184800,29253638910,361,361,361,361,0
20230713,184700,29253638910,361,361,361,361,0
20230713,184600,29253638910,361,361,361,361,0
20230713,184500,29253638910,361,361,361,361,0
20230713,184400,29253638910,361,361,361,361,0
20230713,184300,29253638910,361,361,361,361,386923
20230713,184200,29253638910,361,361,361,361,0
20230713,184100,29253638910,361,361,361,361,0
20230713,184000,29253638910,361,361,361,361,0
20230713,183900,29253638910,361,361,361,361,0
20230713,183800,29253638910,361,361,361,361,0
20230713,183700,29253638910,361,361,361,361,0
20230713,183600,29253638910,361,361,361,361,0
20230713,183500,29253638910,361,361,361,361,0
20230713,183400,29253638910,361,361,361,361,0
20230713,183300,29253638910,361,361,361,361,0
20230713,183200,29253638910,361,361,361,361,0
20230713,183100,29253638910,361,361,361,361,0
20230713,183000,29253638910,361,361,361,361,0
20230713,182900,29253638910,361,361,361,361,0
20230713,182800,29253638910,361,361,361,361,0
20230713,182700,29253638910,361,361,361,361,0
20230713,182600,29253638910,361,361,361,361,0
20230713,182500,29253638910,361,361,361,361,0
20230713,182400,29253638910,361,361,361,361,0
20230713,182300,29253638910,361,361,361,361,0
20230713,182200,29253638910,361,361,361,361,0
20230713,182100,29253638910,361,361,361,361,0
20230713,182000,29253638910,361,361,361,361,0
20230713,181900,29253638910,361,361,361,361,0
20230713,181800,29253638910,361,361,361,361,0
20230713,181700,29253638910,361,361,361,361,0
20230713,181600,29253638910,361,361,361,361,0
20230713,181500,29253638910,361,361,361,361,0
20230713,181400,29253638910,361,361,361,361,0
20230713,181300,29253638910,361,361,361,361,386923
20230713,181200,29253638910,361,361,361,361,0
20230713,181100,29253638910,361,361,361,361,0
20230713,181000,29253638910,361,361,361,361,0
20230713,180900,29253638910,361,361,361,361,0
20230713,180800,29253638910,361,361,361,361,0
20230713,180700,29253638910,361,361,361,361,0
20230713,180600,29253638910,361,361,361,361,0
20230713,180500,29253638910,361,361,361,361,0
20230713,180400,29253638910,361,361,361,361,0
20230713,180300,29253638910,361,361,361,361,0
20230713,180200,29253638910,361,361,361,361,0
20230713,180100,29253638910,361,361,361,361,0
20230713,180000,29253638910,361,361,361,361,0
20230713,175900,29253638910,361,361,361,361,0
20230713,175800,29253638910,361,361,361,361,0
20230713,175700,29253638910,361,361,361,361,0
20230713,175600,29253638910,361,361,361,361,0
20230713,175500,29253638910,361,361,361,361,0
20230713,175400,29253638910,361,361,361,361,0
20230713,175300,29253638910,361,361,361,361,0
20230713,175200,29253638910,361,361,361,361,0
20230713,175100,29253638910,361,361,361,361,0
20230713,175000,29253638910,361,361,361,361,0
20230713,174900,29253638910,361,361,361,361,0
20230713,174800,29253638910,361,361,361,361,0
20230713,174700,29253638910,361,361,361,361,0
20230713,174600,29253638910,361,361,361,361,0
20230713,174500,29253638910,361,361,361,361,0
20230713,174400,29253638910,361,361,361,361,0
20230713,174300,29253638910,361,361,361,361,386923
20230713,174200,29253638910,361,361,361,361,0
20230713,174100,29253638910,361,361,361,361,0
20230713,174000,29253638910,361,361,361,361,0
20230713,173900,29253638910,361,361,361,361,0
20230713,173800,29253638910,361,361,361,361,0
20230713,173700,29253638910,361,361,361,361,0
20230713,173600,29253638910,361,361,361,361,0
20230713,173500,29253638910,361,361,361,361,0
20230713,173400,29253638910,361,361,361,361,0
20230713,173300,29253638910,361,361,361,361,0
20230713,173200,29253638910,361,361,361,361,0
20230713,173100,29253638910,361,361,361,361,0
20230713,173000,29253638910,361,361,361,361,0
20230713,172900,29253638910,361,361,361,361,0
20230713,172800,29253638910,361,361,361,361,0
20230713,172700,29253638910,361,361,361,361,0
20230713,172600,29253638910,361,361,361,361,0
20230713,172500,29253638910,361,361,361,361,0
20230713,172400,29253638910,361,361,361,361,0
20230713,172300,29253638910,361,361,361,361,0
20230713,172200,29253638910,361,361,361,361,0
20230713,172100,29253638910,361,361,361,361,0
20230713,172000,29253638910,361,361,361,361,0
20230713,171900,29253638910,361,361,361,361,0
20230713,171800,29253638910,361,361,361,361,0
20230713,171700,29253638910,361,361,361,361,0
20230713,171600,29253638910,361,361,361,361,0
20230713,171500,29253638910,361,361,361,361,0
20230713,171400,29253638910,361,361,361,361,0
20230713,171300,29253638910,361,361,361,361,386923
20230713,171200,29253638910,361,361,361,361,0
20230713,171100,29253638910,361,361,361,361,0
20230713,171000,29253638910,361,361,361,361,0
20230713,170900,29253638910,361,361,361,361,0
20230713,170800,29253638910,361,361,361,361,0
20230713,170700,29253638910,361,361,361,361,0
20230713,170600,29253638910,361,361,361,361,0
20230713,170500,29253638910,361,361,361,361,0
20230713,170400,29253638910,361,361,361,361,0
20230713,170300,29253638910,361,361,361,361,0
20230713,170200,29253638910,361,361,361,361,0
20230713,170100,29253638910,361,361,361,361,0
20230713,170000,29253638910,361,361,361,361,0
20230713,165900,29253638910,361,361,361,361,0
20230713,165800,29253638910,361,361,361,361,0
20230713,165700,29253638910,361,361,361,361,0
20230713,165600,29253638910,361,361,361,361,0
20230713,165500,29253638910,361,361,361,361,0
20230713,165400,29253638910,361,361,361,361,0
20230713,165300,29253638910,361,361,361,361,0
20230713,165200,29253638910,361,361,361,361,0
20230713,165100,29253638910,361,361,361,361,0
20230713,165000,29253638910,361,361,361,361,0
20230713,164900,29253638910,361,361,361,361,0
20230713,164800,29253638910,361,361,361,361,0
20230713,164700,29253638910,361,361,361,361,0
20230713,164600,29253638910,361,361,361,361,0
20230713,164500,29253638910,361,361,361,361,0
20230713,164400,29253638910,361,361,361,361,0
20230713,164300,29253638910,361,361,361,361,386923
20230713,164200,29253638910,361,361,361,361,0
20230713,164100,29253638910,361,361,361,361,0
20230713,164000,29253638910,361,361,361,361,0
20230713,163900,29253638910,361,361,361,361,0
20230713,163800,29253638910,361,361,361,361,0
20230713,163700,29253638910,361,361,361,361,0
20230713,163600,29253638910,361,361,361,361,0
20230713,163500,29253638910,361,361,361,361,0
20230713,163400,29253638910,361,361,361,361,0
20230713,163300,29253638910,361,361,361,361,0
20230713,163200,29253638910,361,361,361,361,0
20230713,163100,29253638910,361,361,361,361,0
20230713,163000,29253638910,361,361,361,361,0
20230713,162900,29253638910,361,361,361,361,0
20230713,162800,29253638910,361,361,361,361,0
20230713,162700,29253638910,361,361,361,361,0
20230713,162600,29253638910,361,361,361,361,0
20230713,162500,29253638910,361,361,361,361,0
20230713,162400,29253638910,361,361,361,361,0
20230713,162300,29253638910,361,361,361,361,0
20230713,162200,29253638910,361,361,361,361,0
20230713,162100,29253638910,361,361,361,361,0
20230713,162000,29253638910,361,361,361,361,0
20230713,161900,29253638910,361,361,361,361,0
20230713,161800,29253638910,361,361,361,361,0
20230713,161700,29253638910,361,361,361,361,0
20230713,161600,29253638910,361,361,361,361,0
20230713,161500,29253638910,361,361,361,361,0
20230713,161400,29253638910,361,361,361,361,0
20230713,161300,29253638910,361,361,361,361,386923
20230713,161200,29253638910,361,361,361,361,0
20230713,161100,29253638910,361,361,361,361,0
20230713,161000,29253638910,361,361,361,361,0
20230713,160900,29253638910,361,361,361,361,0
20230713,160800,29253638910,361,361,361,361,0
20230713,160700,29253638910,361,361,361,361,0
20230713,160600,29253638910,361,361,361,361,0
20230713,160500,29253638910,361,361,361,361,0
20230713,160400,29253638910,361,361,361,361,0
20230713,160300,29253638910,361,361,361,361,0
20230713,160200,29253638910,361,361,361,361,0
20230713,160100,29253638910,361,361,361,361,0
20230713,160000,29253638910,361,361,361,361,0
20230713,155900,29253638910,361,361,361,361,0
20230713,155800,29253638910,361,361,361,361,0
20230713,155700,29253638910,361,361,361,361,0
20230713,155600,29253638910,361,361,361,361,0
20230713,155500,29253638910,361,361,361,361,0
20230713,155400,29253638910,361,361,361,361,0
20230713,155300,29253638910,361,361,361,361,0
20230713,155200,29253638910,361,361,361,361,0
20230713,155100,29253638910,361,361,361,361,0
20230713,155000,29253638910,361,361,361,361,0
20230713,154900,29253638910,361,361,361,361,0
20230713,154800,29253638910,361,361,361,361,0
20230713,154700,29253638910,361,361,361,361,0
20230713,154600,29253638910,361,361,361,361,0
20230713,154500,29253638910,361,361,361,361,0
20230713,154400,29253638910,361,361,361,361,0
20230713,154300,29253638910,361,361,361,361,386923
20230713,154200,29253638910,361,361,361,361,0
20230713,154100,29253638910,361,361,361,361,0
20230713,154000,29253638910,361,361,361,361,0
20230713,153900,29253638910,361,361,361,361,0
20230713,153800,29253638910,361,361,361,361,0
20230713,153700,29253638910,361,361,361,361,0
20230713,153600,29253638910,361,361,361,361,0
20230713,153500,29253638910,361,361,361,361,0
20230713,153400,29253638910,361,361,361,361,0
20230713,153300,29253638910,361,361,361,361,0
20230713,153200,29253638910,361,361,361,361,0
20230713,153100,29253638910,361,361,361,361,0
20230713,153000,29253638910,361,361,361,361,386923
20230713,152900,29113959707,366,366,366,366,0
20230713,152800,29113959707,366,366,366,366,0
20230713,152700,29113959707,366,366,366,366,0
20230713,152600,29113959707,366,366,366,366,0
20230713,152500,29113959707,366,366,366,366,0
20230713,152400,29113959707,366,366,366,366,0
20230713,152300,29113959707,366,366,366,366,0
20230713,152200,29113959707,366,366,366,366,0
20230713,152100,29113959707,366,366,366,366,0
20230713,152000,29113959707,366,366,366,366,0
20230713,151900,29113959707,366,368,369,364,273724
20230713,151800,29013758244,367,373,373,366,501376
20230713,151700,28828769529,373,376,376,372,83868
20230713,151600,28797361336,376,375,377,372,118057
20230713,151500,28753222232,375,380,381,373,284414
20230713,151400,28646201331,381,379,382,379,83250
20230713,151300,28614507737,380,379,381,378,104136
20230713,151200,28575015658,379,381,384,377,103546
20230713,151100,28535799842,381,377,388,376,198351
20230713,151000,28460056975,377,376,381,376,126300
20230713,150900,28412173891,377,379,382,372,365427
20230713,150800,28274824644,379,384,385,376,236606
20230713,150700,28184798827,384,381,386,380,196536
20230713,150600,28109625570,380,395,396,380,306388
20230713,150500,27991372609,396,397,400,395,375550
20230713,150400,27842268168,397,394,398,392,410578
20230713,150300,27680164805,392,383,394,382,293063
20230713,150200,27566330535,383,380,384,379,77801
20230713,150100,27536641706,379,377,380,376,108979
20230713,150000,27495543414,377,375,379,374,172828
20230713,145900,27430429852,375,382,383,372,272349
20230713,145800,27328137253,382,375,385,375,244710
20230713,145700,27234769371,372,390,392,372,380281
20230713,145600,27090254488,390,392,393,385,243147
20230713,145500,26995838528,392,393,394,392,67488
20230713,145400,26969356802,393,394,395,391,131611
20230713,145300,26917698671,394,395,399,389,167362
20230713,145200,26851911322,395,395,401,395,191429
20230713,145100,26775735100,396,391,398,391,161524
20230713,145000,26711965632,391,401,401,389,355732
20230713,144900,26571711600,401,398,402,398,105350
20230713,144800,26529562947,398,399,400,397,87641
20230713,144700,26494644822,399,399,400,397,168865
20230713,144600,26427349609,400,400,402,399,133433
20230713,144500,26373982168,401,402,404,398,310088
20230713,144400,26249591346,403,397,404,397,254787
20230713,144300,26147324861,398,400,402,397,211775
20230713,144200,26062773474,401,393,402,388,339384
20230713,144100,25928976845,394,395,399,393,207221
20230713,144000,25846834417,395,402,402,395,301474
20230713,143900,25726476242,402,402,405,400,568413
20230713,143800,25497325517,402,402,403,396,412421
20230713,143700,25332282329,403,396,404,396,1008946
20230713,143600,24928453673,398,389,398,389,300436
20230713,143500,24810318944,389,390,394,389,348213
20230713,143400,24674267153,390,390,392,387,184032
20230713,143300,24602585714,389,386,396,385,364141
20230713,143200,24460451750,387,386,388,383,185662
20230713,143100,24388811484,387,380,388,380,204454
20230713,143000,24309899029,382,379,382,379,64379
20230713,142900,24285374047,381,378,381,378,61629
20230713,142800,24261981977,378,376,380,376,57563
20230713,142700,24240168233,377,378,378,376,35212
20230713,142600,24226892386,378,378,379,376,22769
20230713,142500,24218298906,378,377,380,377,46272
20230713,142400,24200784409,378,375,379,374,26462
20230713,142300,24190826264,375,377,379,375,33229
20230713,142200,24178346027,375,378,378,374,84997
20230713,142100,24146423296,377,380,380,377,67096
20230713,142000,24121040185,379,381,381,377,95969
20230713,141900,24084671158,381,377,381,377,64164
20230713,141800,24060400948,377,381,382,377,156793
20230713,141700,24000854401,381,376,382,376,285019
20230713,141600,23892859786,376,375,376,374,140281
20230713,141500,23840137349,375,373,376,373,40906
20230713,141400,23824819283,373,376,376,373,39634
20230713,141300,23809972227,376,376,376,374,16088
20230713,141200,23803946922,376,377,377,374,30938
20230713,141100,23792322492,377,373,377,373,49002
20230713,141000,23773916412,373,375,375,372,84557
20230713,140900,23742318185,375,377,377,375,81421
20230713,140800,23711696360,377,374,377,372,142330
20230713,140700,23658295149,374,374,374,371,84155
20230713,140600,23626986523,374,375,375,372,89335
20230713,140500,23593624887,375,377,377,374,125312
20230713,140400,23546655521,377,377,378,375,102214
20230713,140300,23508134477,377,378,379,377,75035
20230713,140200,23479763323,378,378,379,375,135858
20230713,140100,23428703134,378,381,381,376,68473
20230713,140000,23402773761,381,380,383,377,160391
20230713,135900,23341983351,380,387,388,380,169189
20230713,135800,23277052009,387,387,390,386,179417
20230713,135700,23207435399,386,385,389,383,285830
20230713,135600,23097167911,386,384,388,384,220386
20230713,135500,23012145012,384,381,385,381,106937
20230713,135400,22971202394,382,381,383,378,169929
20230713,135300,22906411294,381,378,383,377,126842
20230713,135200,22858332332,378,383,387,373,500862
20230713,135100,22668180745,382,378,386,377,400074
20230713,135000,22515728956,377,371,379,370,303646
20230713,134900,22401912172,370,369,372,368,216623
20230713,134800,22321661811,368,368,369,367,90942
20230713,134700,22288203143,368,368,371,367,200376
20230713,134600,22214312697,368,368,370,367,168984
20230713,134500,22152044754,367,365,370,365,182229
20230713,134400,22085215229,365,368,369,362,434045
20230713,134300,21926328427,368,371,372,362,690308
20230713,134200,21673557668,371,377,377,370,400958
20230713,134100,21523957345,377,380,380,375,184844
20230713,134000,21454199175,380,380,382,377,220723
20230713,133900,21370372593,380,383,383,377,476861
20230713,133800,21189497005,383,387,388,382,228307
20230713,133700,21101749102,388,389,390,386,119898
20230713,133600,21055288972,389,392,392,389,88254
20230713,133500,21020837042,392,391,392,390,45520
20230713,133400,21003052695,392,393,393,390,33953
20230713,133300,20989775241,393,394,394,390,59334
20230713,133200,20966555911,394,395,395,393,7903
20230713,133100,20963445188,395,396,396,392,86896
20230713,133000,20929262916,396,396,396,395,40694
20230713,132900,20913186905,396,396,396,395,20671
20230713,132800,20905014307,396,395,396,395,25654
20230713,132700,20894865870,396,396,396,395,13391
20230713,132600,20889569542,396,394,396,394,24117
20230713,132500,20880043482,395,394,395,393,35375
20230713,132400,20866104684,394,395,395,394,6431
20230713,132300,20863570561,394,395,395,394,8021
20230713,132200,20860406776,394,396,396,394,7389
20230713,132100,20857494312,396,395,397,394,9447
20230713,132000,20853760277,395,397,398,394,69013
20230713,131900,20826417513,397,394,397,394,104625
20230713,131800,20784982305,395,394,395,393,44089
20230713,131700,20767624427,394,394,395,393,45809
20230713,131600,20749581557,394,394,395,394,6804
20230713,131500,20746900633,394,395,395,394,4771
20230713,131400,20745018507,395,395,395,394,16594
20230713,131300,20738465143,394,394,395,393,105806
20230713,131200,20696842570,394,394,395,393,35516
20230713,131100,20682873834,394,395,396,394,24583
20230713,131000,20673149383,395,395,397,391,125792
20230713,130900,20623499712,395,394,395,393,9157
20230713,130800,20619889921,395,395,395,393,28814
20230713,130700,20608531331,395,395,395,394,11560
20230713,130600,20603971021,395,393,395,393,53480
20230713,130500,20582893740,394,391,394,391,48761
20230713,130400,20563793703,391,391,392,391,49711
20230713,130300,20544354476,392,392,393,391,40364
20230713,130200,20528548323,392,393,393,391,60929
20230713,130100,20504664163,392,393,394,392,16016
20230713,130000,20498376036,393,394,394,392,31497
20230713,125900,20485993368,394,394,395,394,2873
20230713,125800,20484861190,394,394,395,393,37913
20230713,125700,20469934073,395,395,395,393,35738
20230713,125600,20455833641,395,395,395,394,10906
20230713,125500,20451536007,395,396,396,393,42176
20230713,125400,20434910033,396,396,396,395,10158
20230713,125300,20430888238,396,395,396,393,38119
20230713,125200,20415846743,394,395,395,394,9472
20230713,125100,20412107366,395,396,396,393,38401
20230713,125000,20396979005,396,394,396,394,26255
20230713,124900,20386609190,395,394,395,393,46302
20230713,124800,20368364767,394,394,395,393,10302
20230713,124700,20364305643,394,394,396,392,48022
20230713,124600,20345367424,395,395,395,394,14857
20230713,124500,20339510331,395,394,395,394,38847
20230713,124400,20324188192,394,395,395,394,23770
20230713,124300,20314818816,395,396,396,395,64633
20230713,124200,20289275209,396,396,397,395,28368
20230713,124100,20278040489,397,395,398,395,15680
20230713,124000,20271830638,395,395,396,393,16661
20230713,123900,20265256722,395,396,397,393,134216
20230713,123800,20212276248,396,398,398,396,17931
20230713,123700,20205157613,398,399,399,397,56512
20230713,123600,20182660859,399,397,399,397,77578
20230713,123500,20151789894,397,397,398,396,16592
20230713,123400,20145202509,397,396,397,395,46013
20230713,123300,20126986600,395,396,396,395,16597
20230713,123200,20120430700,396,395,397,395,35071
20230713,123100,20106553654,395,395,396,395,10765
20230713,123000,20102300502,395,395,396,395,12656
20230713,122900,20097290409,395,395,397,395,20510
20230713,122800,20089164730,395,395,396,395,10905
20230713,122700,20084857136,396,397,397,395,9021
20230713,122600,20081283573,395,397,398,395,78109
20230713,122500,20050299177,397,396,397,396,30705
20230713,122400,20038120331,396,394,396,394,69109
20230713,122300,20010801548,395,394,395,394,1246
20230713,122200,20010310000,394,394,395,394,34745
20230713,122100,19996617928,395,394,395,394,28034
20230713,122000,19985549266,394,394,395,394,22966
20230713,121900,19976500162,395,394,395,394,8745
20230713,121800,19973054601,394,393,394,393,8284
20230713,121700,19969791720,393,394,394,392,81777
20230713,121600,19937652253,394,395,395,394,24426
20230713,121500,19928020281,395,395,396,395,4365
20230713,121400,19926295272,396,396,396,395,24671
20230713,121300,19916543759,396,395,396,394,13378
20230713,121200,19911260527,395,395,396,394,20233
20230713,121100,19903260906,394,395,396,394,37845
20230713,121000,19888308100,395,394,395,394,11426
20230713,120900,19883798790,394,396,396,394,13170
20230713,120800,19878595387,396,394,396,392,140763
20230713,120700,19823173477,394,394,395,392,99607
20230713,120600,19784042964,392,395,395,392,87053
20230713,120500,19749835223,394,396,396,394,22758
20230713,120400,19740855005,396,396,397,396,38438
20230713,120300,19725633434,397,396,397,395,38837
20230713,120200,19710228698,396,394,396,394,14719
20230713,120100,19704419360,394,394,396,394,24537
20230713,120000,19694747392,394,395,397,393,24206
20230713,115900,19685192928,395,397,398,395,49491
20230713,115800,19665570198,398,399,399,397,24950
20230713,115700,19655639435,399,399,399,398,11735
20230713,115600,19650965075,399,398,399,398,8844
20230713,115500,19647440921,398,398,399,397,43515
20230713,115400,19630105138,399,399,399,397,19564
20230713,115300,19622310133,399,397,399,396,36287
20230713,115200,19607851034,398,397,399,396,39639
20230713,115100,19592076706,398,397,398,395,37522
20230713,115000,19577175832,397,397,398,396,30842
20230713,114900,19564935609,398,397,398,396,40707
20230713,114800,19548800201,397,395,397,395,27785
20230713,114700,19537790215,395,394,396,393,63962
20230713,114600,19512560150,394,395,396,394,15307
20230713,114500,19506514125,394,393,395,393,30336
20230713,114400,19494572085,393,396,396,392,75453
20230713,114300,19464865033,396,395,397,392,26929
20230713,114200,19454229277,397,399,399,391,241452
20230713,114100,19359079740,399,397,399,397,25004
20230713,114000,19349129814,398,402,402,396,50684
20230713,113900,19328888940,402,403,403,400,112404
20230713,113800,19283705948,403,399,405,397,323564
20230713,113700,19153793629,399,393,399,393,78177
20230713,113600,19122769014,394,392,394,392,7942
20230713,113500,19119644805,392,394,395,392,53882
20230713,113400,19098501116,394,397,397,393,11682
20230713,113300,19093890126,397,392,400,392,64990
20230713,113200,19068183867,393,394,394,392,76613
20230713,113100,19038100497,394,393,394,393,19525
20230713,113000,19030418953,394,394,394,392,27012
20230713,112900,19019810845,394,394,394,393,13161
20230713,112800,19014630514,394,395,395,392,59006
20230713,112700,18991414765,395,393,395,392,46383
20230713,112600,18973163409,393,393,393,392,33250
20230713,112500,18960118964,393,395,395,392,76054
20230713,112400,18930243756,394,395,395,393,27042
20230713,112300,18919593122,394,395,396,393,48831
20230713,112200,18900366787,394,395,396,394,60564
20230713,112100,18876454419,395,397,397,394,67391
20230713,112000,18849778708,396,393,396,392,63635
20230713,111900,18824749146,393,394,396,393,65265
20230713,111800,18799053942,394,396,396,394,67241
20230713,111700,18772501184,396,394,396,393,108519
20230713,111600,18729723812,394,393,395,392,132217
20230713,111500,18677672728,392,399,401,390,369149
20230713,111400,18532196467,399,401,402,399,56212
20230713,111300,18509721809,400,401,403,400,129998
20230713,111200,18457567951,402,401,403,400,54312
20230713,111100,18435756104,402,400,402,400,26788
20230713,111000,18425004042,401,401,403,400,148767
20230713,110900,18365223307,402,399,402,399,65422
20230713,110800,18339010532,399,400,401,399,39813
20230713,110700,18323110834,401,403,403,399,80342
20230713,110600,18290928658,403,399,403,399,167858
20230713,110500,18223627896,400,398,400,398,76298
20230713,110400,18193186464,398,399,400,398,49509
20230713,110300,18173454288,399,399,400,397,74346
20230713,110200,18143820556,399,398,399,397,35283
20230713,110100,18129778327,398,398,399,397,19894
20230713,110000,18121844533,399,397,400,397,152309
20230713,105900,18061055887,398,396,398,395,46183
20230713,105800,18042762555,396,396,398,395,73280
20230713,105700,18013774341,396,399,399,396,57923
20230713,105600,17990781493,398,399,400,398,36074
20230713,105500,17976391472,398,397,400,397,67393
20230713,105400,17949517491,398,396,398,396,33454
20230713,105300,17936244487,396,396,397,395,98512
20230713,105200,17897235888,396,396,397,395,74038
20230713,105100,17867931511,396,396,397,395,23774
20230713,105000,17858518413,396,398,399,396,61911
20230713,104900,17833963375,398,399,400,398,30697
20230713,104800,17821716372,399,400,401,398,68385
20230713,104700,17794372925,401,399,401,398,94836
20230713,104600,17756430304,400,399,401,398,38647
20230713,104500,17740998248,399,398,401,396,44379
20230713,104400,17723349438,398,403,403,396,122767
20230713,104300,17674263659,403,404,405,399,186574
20230713,104200,17599126964,404,401,404,400,213556
20230713,104100,17513115025,401,397,401,396,114410
20230713,104000,17467525347,396,396,397,394,92340
20230713,103900,17430998776,396,395,397,394,114643
20230713,103800,17385653493,394,394,395,393,128602
20230713,103700,17334983585,395,395,396,394,88805
20230713,103600,17299909631,395,393,397,393,188261
20230713,103500,17225525609,394,395,396,393,112982
20230713,103400,17181045383,395,395,398,393,128714
20230713,103300,17130237933,395,397,398,393,151711
20230713,103200,17070284443,398,403,403,395,222001
20230713,103100,16981848307,403,402,403,401,150180
20230713,103000,16921496500,402,401,402,399,56041
20230713,102900,16899040367,400,403,403,399,123270
20230713,102800,16849564611,403,401,404,397,372139
20230713,102700,16700908189,401,404,406,398,440988
20230713,102600,16523954151,404,410,411,401,341044
20230713,102500,16385698952,410,409,414,407,674577
20230713,102400,16108282283,409,406,414,404,1029833
20230713,102300,15686533410,405,396,407,393,804376
20230713,102200,15363935760,396,395,397,394,80774
20230713,102100,15331948591,395,395,396,393,56496
20230713,102000,15309680252,395,394,397,394,73878
20230713,101900,15280427767,394,397,397,393,224482
20230713,101800,15191492169,397,389,397,387,157845
20230713,101700,15129553236,389,391,392,388,195749
20230713,101600,15053131220,391,393,393,391,98441
20230713,101500,15014561963,392,392,394,391,69557
20230713,101400,14987252968,391,391,392,388,155156
20230713,101300,14926744672,391,397,398,389,312099
20230713,101200,14803649115,397,395,397,394,329434
20230713,101100,14673394285,394,394,395,393,332616
20230713,101000,14542348636,394,386,394,385,511606
20230713,100900,14342621839,386,385,387,384,121099
20230713,100800,14295938131,385,382,385,381,77129
20230713,100700,14266336018,381,381,382,380,126490
20230713,100600,14218208278,381,383,384,381,124444
20230713,100500,14170687866,383,383,384,383,38344
20230713,100400,14155991952,383,384,385,383,23399
20230713,100300,14147010824,385,385,386,384,23925
20230713,100200,14137820001,384,385,385,384,50886
20230713,100100,14118250422,385,386,387,385,52707
20230713,100000,14097907628,386,388,388,386,59915
20230713,095900,14074722488,388,387,388,386,96163
20230713,095800,14037494768,387,386,389,385,203295
20230713,095700,13958768274,387,382,387,382,120694
20230713,095600,13912393988,382,382,383,381,145799
20230713,095500,13856706359,382,385,385,382,90176
20230713,095400,13822134712,385,384,385,383,123278
20230713,095300,13774804243,385,386,386,383,160346
20230713,095200,13713257182,386,386,387,384,45412
20230713,095100,13695771848,387,387,388,384,129611
20230713,095000,13645770787,386,391,391,386,91231
20230713,094900,13610364665,391,389,391,388,126646
20230713,094800,13561015900,389,390,390,389,86298
20230713,094700,13527410985,389,388,390,387,122952
20230713,094600,13479606630,389,388,391,388,166684
20230713,094500,13414746199,388,385,389,383,176667
20230713,094400,13346405425,385,385,387,381,402541
20230713,094300,13192218726,385,389,389,385,166008
20230713,094200,13128128114,389,389,390,386,110862
20230713,094100,13085146143,389,390,391,387,234517
20230713,094000,12994150522,390,390,392,389,114822
20230713,093900,12949313918,390,391,392,388,127760
20230713,093800,12899460907,391,390,393,389,158810
20230713,093700,12837409485,390,390,390,388,143096
20230713,093600,12781746395,390,391,391,388,260155
20230713,093500,12680519200,391,394,395,390,159948
20230713,093400,12617805358,394,396,397,393,80953
20230713,093300,12585777942,396,396,397,395,220577
20230713,093200,12498353133,396,394,397,393,214270
20230713,093100,12413636638,394,388,394,388,228493
20230713,093000,12324211644,389,390,393,387,298231
20230713,092900,12208029059,390,396,397,389,418388
20230713,092800,12043255815,395,396,398,395,173226
20230713,092700,11974618164,396,397,399,394,179382
20230713,092600,11903600578,397,389,400,388,412311
20230713,092500,11740674953,388,388,393,386,299885
20230713,092400,11623934299,388,393,393,384,805388
20230713,092300,11312181778,392,397,398,392,363876
20230713,092200,11168364405,397,398,400,397,145762
20230713,092100,11110244413,399,400,400,395,334930
20230713,092000,10977073098,400,400,400,397,287686
20230713,091900,10862372767,399,398,401,398,214964
20230713,091800,10776512739,398,404,406,396,526066
20230713,091700,10565129544,401,397,405,395,343704
20230713,091600,10427587817,397,397,398,393,576673
20230713,091500,10199580209,397,401,401,390,793536
20230713,091400,9885506979,401,401,405,399,737068
20230713,091300,9590006743,402,408,420,400,2351610
20230713,091200,8627895874,408,393,409,391,1869509
20230713,091100,7875778309,393,389,396,384,829590
20230713,091000,7553737936,389,384,391,382,1396671
20230713,090900,7013979884,385,376,387,371,1548406
20230713,090800,6426322451,377,385,393,367,3267331
20230713,090700,5184122446,421,421,421,421,0
20230713,090600,5184122446,421,425,425,383,4293838
20230713,090500,3371152974,404,404,404,404,0
20230713,090400,3371152974,404,395,404,392,545633
20230713,090300,3153661133,395,391,397,374,2754191
20230713,090200,2094330764,391,368,391,365,5591696
20230713,090100,0,327,327,327,327,0
20230713,090000,0,327,327,327,327,0