stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194200,4056829838,307,307,307,307,170389
20230714,194100,4056829838,307,307,307,307,0
20230714,194000,4056829838,307,307,307,307,0
20230714,193900,4056829838,307,307,307,307,0
20230714,193800,4056829838,307,307,307,307,0
20230714,193700,4056829838,307,307,307,307,0
20230714,193600,4056829838,307,307,307,307,0
20230714,193500,4056829838,307,307,307,307,0
20230714,193400,4056829838,307,307,307,307,0
20230714,193300,4056829838,307,307,307,307,0
20230714,193200,4056829838,307,307,307,307,0
20230714,193100,4056829838,307,307,307,307,0
20230714,193000,4056829838,307,307,307,307,0
20230714,192900,4056829838,307,307,307,307,0
20230714,192800,4056829838,307,307,307,307,0
20230714,192700,4056829838,307,307,307,307,0
20230714,192600,4056829838,307,307,307,307,0
20230714,192500,4056829838,307,307,307,307,0
20230714,192400,4056829838,307,307,307,307,0
20230714,192300,4056829838,307,307,307,307,0
20230714,192200,4056829838,307,307,307,307,0
20230714,192100,4056829838,307,307,307,307,0
20230714,192000,4056829838,307,307,307,307,0
20230714,191900,4056829838,307,307,307,307,0
20230714,191800,4056829838,307,307,307,307,0
20230714,191700,4056829838,307,307,307,307,0
20230714,191600,4056829838,307,307,307,307,0
20230714,191500,4056829838,307,307,307,307,0
20230714,191400,4056829838,307,307,307,307,0
20230714,191300,4056829838,307,307,307,307,0
20230714,191200,4056829838,307,307,307,307,170389
20230714,191100,4056829838,307,307,307,307,0
20230714,191000,4056829838,307,307,307,307,0
20230714,190900,4056829838,307,307,307,307,0
20230714,190800,4056829838,307,307,307,307,0
20230714,190700,4056829838,307,307,307,307,0
20230714,190600,4056829838,307,307,307,307,0
20230714,190500,4056829838,307,307,307,307,0
20230714,190400,4056829838,307,307,307,307,0
20230714,190300,4056829838,307,307,307,307,0
20230714,190200,4056829838,307,307,307,307,0
20230714,190100,4056829838,307,307,307,307,0
20230714,190000,4056829838,307,307,307,307,0
20230714,185900,4056829838,307,307,307,307,0
20230714,185800,4056829838,307,307,307,307,0
20230714,185700,4056829838,307,307,307,307,0
20230714,185600,4056829838,307,307,307,307,0
20230714,185500,4056829838,307,307,307,307,0
20230714,185400,4056829838,307,307,307,307,0
20230714,185300,4056829838,307,307,307,307,0
20230714,185200,4056829838,307,307,307,307,0
20230714,185100,4056829838,307,307,307,307,0
20230714,185000,4056829838,307,307,307,307,0
20230714,184900,4056829838,307,307,307,307,0
20230714,184800,4056829838,307,307,307,307,0
20230714,184700,4056829838,307,307,307,307,0
20230714,184600,4056829838,307,307,307,307,0
20230714,184500,4056829838,307,307,307,307,0
20230714,184400,4056829838,307,307,307,307,0
20230714,184300,4056829838,307,307,307,307,0
20230714,184200,4056829838,307,307,307,307,170389
20230714,184100,4056829838,307,307,307,307,0
20230714,184000,4056829838,307,307,307,307,0
20230714,183900,4056829838,307,307,307,307,0
20230714,183800,4056829838,307,307,307,307,0
20230714,183700,4056829838,307,307,307,307,0
20230714,183600,4056829838,307,307,307,307,0
20230714,183500,4056829838,307,307,307,307,0
20230714,183400,4056829838,307,307,307,307,0
20230714,183300,4056829838,307,307,307,307,0
20230714,183200,4056829838,307,307,307,307,0
20230714,183100,4056829838,307,307,307,307,0
20230714,183000,4056829838,307,307,307,307,0
20230714,182900,4056829838,307,307,307,307,0
20230714,182800,4056829838,307,307,307,307,0
20230714,182700,4056829838,307,307,307,307,0
20230714,182600,4056829838,307,307,307,307,0
20230714,182500,4056829838,307,307,307,307,0
20230714,182400,4056829838,307,307,307,307,0
20230714,182300,4056829838,307,307,307,307,0
20230714,182200,4056829838,307,307,307,307,0
20230714,182100,4056829838,307,307,307,307,0
20230714,182000,4056829838,307,307,307,307,0
20230714,181900,4056829838,307,307,307,307,0
20230714,181800,4056829838,307,307,307,307,0
20230714,181700,4056829838,307,307,307,307,0
20230714,181600,4056829838,307,307,307,307,0
20230714,181500,4056829838,307,307,307,307,0
20230714,181400,4056829838,307,307,307,307,0
20230714,181300,4056829838,307,307,307,307,0
20230714,181200,4056829838,307,307,307,307,170389
20230714,181100,4056829838,307,307,307,307,0
20230714,181000,4056829838,307,307,307,307,0
20230714,180900,4056829838,307,307,307,307,0
20230714,180800,4056829838,307,307,307,307,0
20230714,180700,4056829838,307,307,307,307,0
20230714,180600,4056829838,307,307,307,307,0
20230714,180500,4056829838,307,307,307,307,0
20230714,180400,4056829838,307,307,307,307,0
20230714,180300,4056829838,307,307,307,307,0
20230714,180200,4056829838,307,307,307,307,0
20230714,180100,4056829838,307,307,307,307,0
20230714,180000,4056829838,307,307,307,307,0
20230714,175900,4056829838,307,307,307,307,0
20230714,175800,4056829838,307,307,307,307,0
20230714,175700,4056829838,307,307,307,307,0
20230714,175600,4056829838,307,307,307,307,0
20230714,175500,4056829838,307,307,307,307,0
20230714,175400,4056829838,307,307,307,307,0
20230714,175300,4056829838,307,307,307,307,0
20230714,175200,4056829838,307,307,307,307,0
20230714,175100,4056829838,307,307,307,307,0
20230714,175000,4056829838,307,307,307,307,0
20230714,174900,4056829838,307,307,307,307,0
20230714,174800,4056829838,307,307,307,307,0
20230714,174700,4056829838,307,307,307,307,0
20230714,174600,4056829838,307,307,307,307,0
20230714,174500,4056829838,307,307,307,307,0
20230714,174400,4056829838,307,307,307,307,0
20230714,174300,4056829838,307,307,307,307,0
20230714,174200,4056829838,307,307,307,307,170389
20230714,174100,4056829838,307,307,307,307,0
20230714,174000,4056829838,307,307,307,307,0
20230714,173900,4056829838,307,307,307,307,0
20230714,173800,4056829838,307,307,307,307,0
20230714,173700,4056829838,307,307,307,307,0
20230714,173600,4056829838,307,307,307,307,0
20230714,173500,4056829838,307,307,307,307,0
20230714,173400,4056829838,307,307,307,307,0
20230714,173300,4056829838,307,307,307,307,0
20230714,173200,4056829838,307,307,307,307,0
20230714,173100,4056829838,307,307,307,307,0
20230714,173000,4056829838,307,307,307,307,0
20230714,172900,4056829838,307,307,307,307,0
20230714,172800,4056829838,307,307,307,307,0
20230714,172700,4056829838,307,307,307,307,0
20230714,172600,4056829838,307,307,307,307,0
20230714,172500,4056829838,307,307,307,307,0
20230714,172400,4056829838,307,307,307,307,0
20230714,172300,4056829838,307,307,307,307,0
20230714,172200,4056829838,307,307,307,307,0
20230714,172100,4056829838,307,307,307,307,0
20230714,172000,4056829838,307,307,307,307,0
20230714,171900,4056829838,307,307,307,307,0
20230714,171800,4056829838,307,307,307,307,0
20230714,171700,4056829838,307,307,307,307,0
20230714,171600,4056829838,307,307,307,307,0
20230714,171500,4056829838,307,307,307,307,0
20230714,171400,4056829838,307,307,307,307,0
20230714,171300,4056829838,307,307,307,307,0
20230714,171200,4056829838,307,307,307,307,170389
20230714,171100,4056829838,307,307,307,307,0
20230714,171000,4056829838,307,307,307,307,0
20230714,170900,4056829838,307,307,307,307,0
20230714,170800,4056829838,307,307,307,307,0
20230714,170700,4056829838,307,307,307,307,0
20230714,170600,4056829838,307,307,307,307,0
20230714,170500,4056829838,307,307,307,307,0
20230714,170400,4056829838,307,307,307,307,0
20230714,170300,4056829838,307,307,307,307,0
20230714,170200,4056829838,307,307,307,307,0
20230714,170100,4056829838,307,307,307,307,0
20230714,170000,4056829838,307,307,307,307,0
20230714,165900,4056829838,307,307,307,307,0
20230714,165800,4056829838,307,307,307,307,0
20230714,165700,4056829838,307,307,307,307,0
20230714,165600,4056829838,307,307,307,307,0
20230714,165500,4056829838,307,307,307,307,0
20230714,165400,4056829838,307,307,307,307,0
20230714,165300,4056829838,307,307,307,307,0
20230714,165200,4056829838,307,307,307,307,0
20230714,165100,4056829838,307,307,307,307,0
20230714,165000,4056829838,307,307,307,307,0
20230714,164900,4056829838,307,307,307,307,0
20230714,164800,4056829838,307,307,307,307,0
20230714,164700,4056829838,307,307,307,307,0
20230714,164600,4056829838,307,307,307,307,0
20230714,164500,4056829838,307,307,307,307,0
20230714,164400,4056829838,307,307,307,307,0
20230714,164300,4056829838,307,307,307,307,0
20230714,164200,4056829838,307,307,307,307,170389
20230714,164100,4056829838,307,307,307,307,0
20230714,164000,4056829838,307,307,307,307,0
20230714,163900,4056829838,307,307,307,307,0
20230714,163800,4056829838,307,307,307,307,0
20230714,163700,4056829838,307,307,307,307,0
20230714,163600,4056829838,307,307,307,307,0
20230714,163500,4056829838,307,307,307,307,0
20230714,163400,4056829838,307,307,307,307,0
20230714,163300,4056829838,307,307,307,307,0
20230714,163200,4056829838,307,307,307,307,0
20230714,163100,4056829838,307,307,307,307,0
20230714,163000,4056829838,307,307,307,307,0
20230714,162900,4056829838,307,307,307,307,0
20230714,162800,4056829838,307,307,307,307,0
20230714,162700,4056829838,307,307,307,307,0
20230714,162600,4056829838,307,307,307,307,0
20230714,162500,4056829838,307,307,307,307,0
20230714,162400,4056829838,307,307,307,307,0
20230714,162300,4056829838,307,307,307,307,0
20230714,162200,4056829838,307,307,307,307,0
20230714,162100,4056829838,307,307,307,307,0
20230714,162000,4056829838,307,307,307,307,0
20230714,161900,4056829838,307,307,307,307,0
20230714,161800,4056829838,307,307,307,307,0
20230714,161700,4056829838,307,307,307,307,0
20230714,161600,4056829838,307,307,307,307,0
20230714,161500,4056829838,307,307,307,307,0
20230714,161400,4056829838,307,307,307,307,0
20230714,161300,4056829838,307,307,307,307,0
20230714,161200,4056829838,307,307,307,307,170389
20230714,161100,4056829838,307,307,307,307,0
20230714,161000,4056829838,307,307,307,307,0
20230714,160900,4056829838,307,307,307,307,0
20230714,160800,4056829838,307,307,307,307,0
20230714,160700,4056829838,307,307,307,307,0
20230714,160600,4056829838,307,307,307,307,0
20230714,160500,4056829838,307,307,307,307,0
20230714,160400,4056829838,307,307,307,307,0
20230714,160300,4056829838,307,307,307,307,0
20230714,160200,4056829838,307,307,307,307,0
20230714,160100,4056829838,307,307,307,307,0
20230714,160000,4056829838,307,307,307,307,0
20230714,155900,4056829838,307,307,307,307,0
20230714,155800,4056829838,307,307,307,307,0
20230714,155700,4056829838,307,307,307,307,0
20230714,155600,4056829838,307,307,307,307,0
20230714,155500,4056829838,307,307,307,307,0
20230714,155400,4056829838,307,307,307,307,0
20230714,155300,4056829838,307,307,307,307,0
20230714,155200,4056829838,307,307,307,307,0
20230714,155100,4056829838,307,307,307,307,0
20230714,155000,4056829838,307,307,307,307,0
20230714,154900,4056829838,307,307,307,307,0
20230714,154800,4056829838,307,307,307,307,0
20230714,154700,4056829838,307,307,307,307,0
20230714,154600,4056829838,307,307,307,307,0
20230714,154500,4056829838,307,307,307,307,0
20230714,154400,4056829838,307,307,307,307,0
20230714,154300,4056829838,307,307,307,307,0
20230714,154200,4056829838,307,307,307,307,170389
20230714,154100,4056829838,307,307,307,307,0
20230714,154000,4056829838,307,307,307,307,0
20230714,153900,4056829838,307,307,307,307,0
20230714,153800,4056829838,307,307,307,307,0
20230714,153700,4056829838,307,307,307,307,0
20230714,153600,4056829838,307,307,307,307,0
20230714,153500,4056829838,307,307,307,307,0
20230714,153400,4056829838,307,307,307,307,0
20230714,153300,4056829838,307,307,307,307,0
20230714,153200,4056829838,307,307,307,307,0
20230714,153100,4056829838,307,307,307,307,0
20230714,153000,4056829838,307,307,307,307,170389
20230714,152900,4004520415,310,310,310,310,0
20230714,152800,4004520415,310,310,310,310,0
20230714,152700,4004520415,310,310,310,310,0
20230714,152600,4004520415,310,310,310,310,0
20230714,152500,4004520415,310,310,310,310,0
20230714,152400,4004520415,310,310,310,310,0
20230714,152300,4004520415,310,310,310,310,0
20230714,152200,4004520415,310,310,310,310,0
20230714,152100,4004520415,310,310,310,310,0
20230714,152000,4004520415,310,310,310,310,0
20230714,151900,4004520415,310,311,311,308,66292
20230714,151800,3984037214,310,311,311,310,16671
20230714,151700,3978867180,311,311,311,309,24282
20230714,151600,3971340352,310,311,311,310,6890
20230714,151500,3969200154,311,311,311,310,16135
20230714,151400,3964184857,311,311,311,310,5608
20230714,151300,3962440914,311,311,311,310,5776
20230714,151200,3960647368,310,310,311,310,25130
20230714,151100,3952857065,309,310,310,309,20992
20230714,151000,3946359547,310,310,310,309,8910
20230714,150900,3943597455,310,309,310,309,8536
20230714,150800,3940957968,309,309,310,309,5980
20230714,150700,3939106363,309,310,311,309,13399
20230714,150600,3934956235,310,311,311,310,23373
20230714,150500,3927702015,311,311,311,310,4031
20230714,150400,3926451304,311,313,313,311,54880
20230714,150300,3909370787,312,313,313,312,18499
20230714,150200,3903598984,313,312,313,311,12861
20230714,150100,3899589576,312,313,313,310,63591
20230714,150000,3879853055,313,313,313,312,15758
20230714,145900,3874927345,313,313,313,312,13525
20230714,145800,3870697461,313,312,313,312,9252
20230714,145700,3867810315,312,313,313,312,10242
20230714,145600,3864604777,313,312,313,312,712
20230714,145500,3864381961,313,313,313,313,6068
20230714,145400,3862482677,312,313,313,312,2512
20230714,145300,3861698789,313,313,313,312,173
20230714,145200,3861644791,313,313,313,312,544
20230714,145100,3861474908,313,313,313,313,3015
20230714,145000,3860531213,313,313,313,312,7879
20230714,144900,3858066297,313,313,313,313,5096
20230714,144800,3856471249,312,312,314,312,80544
20230714,144700,3831277625,312,311,312,311,4188
20230714,144600,3829975006,311,311,311,310,27957
20230714,144500,3821288781,312,312,312,311,6026
20230714,144400,3819414604,312,312,312,311,23535
20230714,144300,3812091800,312,312,313,311,4298
20230714,144200,3810750858,312,313,313,311,8016
20230714,144100,3808249514,313,313,313,311,7846
20230714,144000,3805804641,313,312,313,311,26192
20230714,143900,3797649958,312,310,312,309,62516
20230714,143800,3778276174,310,312,312,309,116839
20230714,143700,3742031367,311,313,313,311,7978
20230714,143600,3739547711,312,312,313,311,24707
20230714,143500,3731839687,312,313,313,311,21113
20230714,143400,3725268340,312,313,313,312,11251
20230714,143300,3721757072,313,313,313,312,23053
20230714,143200,3714564250,313,313,314,312,30128
20230714,143100,3705149195,313,314,314,312,18463
20230714,143000,3699375065,314,313,314,312,2872
20230714,142900,3698476173,313,313,314,313,30693
20230714,142800,3688867989,313,314,314,313,21202
20230714,142700,3682229656,313,315,315,313,11173
20230714,142600,3678719790,315,315,316,314,14363
20230714,142500,3674196287,314,315,315,314,12077
20230714,142400,3670392281,315,315,315,314,10797
20230714,142300,3666991900,315,315,315,312,104231
20230714,142200,3634360307,314,314,315,314,16996
20230714,142100,3629014183,314,314,315,314,21599
20230714,142000,3622222083,315,315,315,314,3348
20230714,141900,3621169520,314,314,316,314,21226
20230714,141800,3614497001,314,314,316,314,13953
20230714,141700,3610115631,314,317,317,314,39040
20230714,141600,3597817405,316,315,317,315,1517
20230714,141500,3597338025,315,318,318,315,25417
20230714,141400,3589319028,318,316,318,316,2602
20230714,141300,3588496733,316,317,318,316,15583
20230714,141200,3583558492,317,316,317,315,35798
20230714,141100,3572265987,315,316,317,315,27717
20230714,141000,3563513283,317,317,317,316,4164
20230714,140900,3562195995,317,317,317,316,8970
20230714,140800,3559361333,317,317,317,316,4274
20230714,140700,3558006499,317,317,318,317,8571
20230714,140600,3555288471,317,318,318,316,17229
20230714,140500,3549841076,317,318,318,317,19501
20230714,140400,3543659135,318,318,318,317,8339
20230714,140300,3541007744,318,317,319,317,6392
20230714,140200,3538980338,317,318,318,317,27416
20230714,140100,3530275792,318,319,319,318,5214
20230714,140000,3528617690,319,318,319,318,11112
20230714,135900,3525083457,318,317,319,316,50130
20230714,135800,3509187860,317,318,318,317,7172
20230714,135700,3506912320,318,318,318,317,2445
20230714,135600,3506137130,318,317,318,317,25465
20230714,135500,3498044678,318,319,319,317,37553
20230714,135400,3486111230,318,319,320,318,18217
20230714,135300,3480304959,319,319,320,318,4248
20230714,135200,3478951245,320,318,320,317,11651
20230714,135100,3475245717,317,320,320,317,17681
20230714,135000,3469630337,320,318,320,318,6061
20230714,134900,3467700169,320,320,320,318,256
20230714,134800,3467618414,318,321,321,318,18108
20230714,134700,3461839366,321,321,321,320,2588
20230714,134600,3461008919,321,321,321,319,3140
20230714,134500,3460002390,321,321,321,319,1981
20230714,134400,3459367387,319,320,321,317,100390
20230714,134300,3427413501,319,320,322,318,28070
20230714,134200,3418452509,320,319,320,318,20301
20230714,134100,3411974470,319,320,321,319,12009
20230714,134000,3408131615,320,320,321,320,569
20230714,133900,3407949231,320,322,322,320,5205
20230714,133800,3406282144,321,322,322,321,4856
20230714,133700,3404723352,322,323,323,322,6125
20230714,133600,3402750839,322,323,323,321,4999
20230714,133500,3401140736,323,324,324,323,59680
20230714,133400,3381864082,324,323,324,323,10367
20230714,133300,3378512545,324,322,324,322,45174
20230714,133200,3363899155,322,325,325,322,58145
20230714,133100,3345111935,324,323,324,322,43610
20230714,133000,3330994204,323,322,323,322,23950
20230714,132900,3323266955,322,322,322,322,13379
20230714,132800,3318958917,322,321,322,320,4204
20230714,132700,3317609221,321,321,322,320,14576
20230714,132600,3312930429,321,320,322,319,44003
20230714,132500,3298808586,319,319,320,318,23662
20230714,132400,3291253349,318,318,319,318,169
20230714,132300,3291199513,318,319,320,318,42171
20230714,132200,3277757343,318,317,319,317,11245
20230714,132100,3274186181,317,319,319,317,15700
20230714,132000,3269190419,319,317,319,317,15028
20230714,131900,3264411676,317,317,318,317,5373
20230714,131800,3262708195,317,319,319,317,6434
20230714,131700,3260664695,319,319,319,316,43876
20230714,131600,3246781880,319,320,320,319,38100
20230714,131500,3234627479,320,319,321,319,29022
20230714,131400,3225340248,319,317,320,317,18302
20230714,131300,3219503407,318,318,319,316,53067
20230714,131200,3202703342,318,318,319,317,35353
20230714,131100,3191490891,319,319,319,318,1862
20230714,131000,3190897092,319,318,319,318,14027
20230714,130900,3186425595,318,318,319,317,7592
20230714,130800,3184011857,317,317,319,316,45654
20230714,130700,3169551071,319,321,321,317,158083
20230714,130600,3119078863,321,322,322,321,40380
20230714,130500,3106116826,321,322,322,321,38092
20230714,130400,3093878212,321,323,323,321,25961
20230714,130300,3085519701,323,323,323,322,6982
20230714,130200,3083271327,323,324,324,322,2453
20230714,130100,3082481401,322,323,324,322,10153
20230714,130000,3079211907,323,324,324,323,6341
20230714,125900,3077157706,324,324,324,322,9212
20230714,125800,3074187282,322,323,324,322,2517
20230714,125700,3073376688,323,322,324,322,1571
20230714,125600,3072869805,322,323,323,322,21197
20230714,125500,3066028439,323,322,323,322,4711
20230714,125400,3064511369,323,323,323,322,1294
20230714,125300,3064094256,323,324,324,322,28678
20230714,125200,3054847634,324,325,325,324,3875
20230714,125100,3053590377,325,325,325,324,15646
20230714,125000,3048520355,325,326,326,324,16398
20230714,124900,3043190823,326,326,327,324,48841
20230714,124800,3027289469,326,324,326,324,19181
20230714,124700,3021055644,325,323,325,323,8797
20230714,124600,3018205229,324,324,324,323,1793
20230714,124500,3017624584,323,324,324,323,998
20230714,124400,3017301847,323,322,324,322,25009
20230714,124300,3009227427,322,323,323,322,636
20230714,124200,3009022206,323,323,323,322,4648
20230714,124100,3007522196,322,323,323,322,11236
20230714,124000,3003902677,323,322,323,321,16069
20230714,123900,2998728830,322,322,322,320,29626
20230714,123800,2989218168,322,323,323,321,4655
20230714,123700,2987721299,323,323,323,321,17910
20230714,123600,2981971291,323,323,323,321,5468
20230714,123500,2980206315,323,323,323,321,3100
20230714,123400,2979207360,323,323,323,321,5856
20230714,123300,2977322515,323,323,323,321,3888
20230714,123200,2976070087,323,322,323,322,12482
20230714,123100,2972040911,322,323,323,322,1422
20230714,123000,2971581947,323,322,323,321,54710
20230714,122900,2953985931,322,323,323,322,310
20230714,122800,2953886085,322,322,323,322,4247
20230714,122700,2952518527,322,322,323,322,5423
20230714,122600,2950772304,322,323,323,322,25041
20230714,122500,2942707988,322,323,323,322,8387
20230714,122400,2940006638,322,322,323,322,2115
20230714,122300,2939324531,322,323,324,322,4641
20230714,122200,2937829751,323,323,324,322,24387
20230714,122100,2929976095,323,324,324,323,4047
20230714,122000,2928668758,323,324,324,323,16629
20230714,121900,2923289168,324,324,324,323,4029
20230714,121800,2921986264,324,324,324,323,19561
20230714,121700,2915662400,324,325,325,324,8701
20230714,121600,2912843152,325,326,326,324,3499
20230714,121500,2911709163,325,325,326,325,3844
20230714,121400,2910459859,325,324,325,324,8264
20230714,121300,2907777040,324,324,324,323,280
20230714,121200,2907686334,323,325,325,323,19128
20230714,121100,2901492179,325,325,325,325,16
20230714,121000,2901486979,325,326,326,324,50163
20230714,120900,2885190357,325,325,326,325,496
20230714,120800,2885029111,325,326,326,325,10699
20230714,120700,2881541306,326,325,326,324,8147
20230714,120600,2878893625,325,326,326,324,20993
20230714,120500,2872063029,326,326,327,324,15490
20230714,120400,2867016725,326,325,326,325,11710
20230714,120300,2863210654,326,326,326,325,6506
20230714,120200,2861094866,326,325,326,325,19404
20230714,120100,2854784100,325,324,326,324,2644
20230714,120000,2853924452,325,325,326,324,26452
20230714,115900,2845327188,325,326,326,324,2555
20230714,115800,2844496670,326,325,326,324,6532
20230714,115700,2842372409,326,325,326,324,24848
20230714,115600,2834290856,325,325,325,324,6657
20230714,115500,2832133027,325,324,325,324,9191
20230714,115400,2829146222,325,325,325,324,1324
20230714,115300,2828716414,324,324,325,323,1439
20230714,115200,2828250535,324,324,325,322,68115
20230714,115100,2806274953,324,325,325,324,17760
20230714,115000,2800516297,324,325,325,324,5497
20230714,114900,2798733185,324,323,325,322,25424
20230714,114800,2790518637,323,323,324,323,3146
20230714,114700,2789501033,323,323,324,322,37234
20230714,114600,2777477644,323,324,324,323,1766
20230714,114500,2776907011,323,323,324,323,14204
20230714,114400,2772305080,323,324,324,323,8446
20230714,114300,2769576942,323,325,325,323,21263
20230714,114200,2762692271,324,325,325,324,18524
20230714,114100,2756690461,324,325,325,324,14327
20230714,114000,2752048202,325,326,326,325,11848
20230714,113900,2748197588,326,326,326,325,1551
20230714,113800,2747691964,326,325,326,324,2096
20230714,113700,2747010769,324,326,326,324,21544
20230714,113600,2740015598,326,326,326,325,836
20230714,113500,2739743066,326,326,326,325,14509
20230714,113400,2735021367,326,327,327,326,12043
20230714,113300,2731095317,326,327,327,326,4388
20230714,113200,2729663562,327,326,327,326,580
20230714,113100,2729474480,326,326,326,325,19344
20230714,113000,2723172648,326,326,326,325,1974
20230714,112900,2722530073,326,326,326,325,15439
20230714,112800,2717506691,326,326,326,325,4177
20230714,112700,2716148248,326,327,327,325,1037
20230714,112600,2715810769,326,327,327,326,9539
20230714,112500,2712701041,326,326,326,325,13360
20230714,112400,2708354547,325,326,326,325,7336
20230714,112300,2705966303,325,326,326,325,30223
20230714,112200,2696139335,326,327,327,326,18246
20230714,112100,2690190493,327,327,327,326,1672
20230714,112000,2689644082,326,326,327,326,9621
20230714,111900,2686498233,327,327,328,325,36505
20230714,111800,2674584063,327,326,327,326,1343
20230714,111700,2674145790,327,326,327,326,2603
20230714,111600,2673296868,326,326,327,325,4052
20230714,111500,2671974478,326,326,326,324,5186
20230714,111400,2670290052,324,327,327,324,30458
20230714,111300,2660387694,327,328,328,326,10866
20230714,111200,2656843240,327,327,328,327,9959
20230714,111100,2653582658,328,329,329,327,4016
20230714,111000,2652267576,327,329,329,327,15205
20230714,110900,2647280004,328,329,330,328,45235
20230714,110800,2632396329,328,328,329,327,10457
20230714,110700,2628963597,328,327,328,327,3965
20230714,110600,2627664213,327,327,328,326,10867
20230714,110500,2624104372,327,327,328,326,17066
20230714,110400,2618514123,328,327,328,326,16574
20230714,110300,2613098968,326,327,328,325,62637
20230714,110200,2592685447,327,328,328,325,15062
20230714,110100,2587774097,328,327,328,326,5226
20230714,110000,2586065391,326,325,327,325,28958
20230714,105900,2576651408,325,326,326,325,2496
20230714,105800,2575839103,326,326,326,325,19485
20230714,105700,2569506226,326,326,326,325,448
20230714,105600,2569360256,325,326,327,325,30237
20230714,105500,2559527719,327,326,327,325,4429
20230714,105400,2558081132,325,325,326,325,6656
20230714,105300,2555916866,325,325,326,325,21837
20230714,105200,2548816252,325,325,326,325,17833
20230714,105100,2543014667,325,325,327,325,12259
20230714,105000,2539028728,325,328,329,324,58009
20230714,104900,2520128996,328,329,329,328,18280
20230714,104800,2514130778,328,329,331,328,51737
20230714,104700,2497055673,328,328,329,328,4357
20230714,104600,2495624966,329,328,329,328,13350
20230714,104500,2491243422,328,329,329,328,14569
20230714,104400,2486464745,329,329,329,328,2241
20230714,104300,2485729285,329,329,329,328,20022
20230714,104200,2479150278,329,329,329,328,3143
20230714,104100,2478116367,329,331,331,328,11828
20230714,104000,2474224736,329,330,331,329,20574
20230714,103900,2467442850,331,331,331,330,16928
20230714,103800,2461847856,331,332,332,330,29449
20230714,103700,2452104948,331,332,332,331,25220
20230714,103600,2443744488,332,331,332,329,42908
20230714,103500,2429513867,332,328,332,328,128431
20230714,103400,2387138935,328,327,329,327,49074
20230714,103300,2371071977,328,327,329,327,28906
20230714,103200,2361592061,328,327,328,326,6927
20230714,103100,2359322397,327,327,327,326,4378
20230714,103000,2357892964,327,327,328,326,14702
20230714,102900,2353076982,327,324,328,324,75230
20230714,102800,2328554944,325,325,325,324,3453
20230714,102700,2327434972,324,324,325,324,7555
20230714,102600,2324980905,324,325,325,324,15742
20230714,102500,2319879338,325,324,325,323,43877
20230714,102400,2305660481,323,327,327,323,85479
20230714,102300,2277976896,327,326,327,325,94923
20230714,102200,2247071148,326,326,327,326,2429
20230714,102100,2246279257,326,327,327,325,27315
20230714,102000,2237391774,326,327,328,326,8148
20230714,101900,2234734849,327,330,330,327,16546
20230714,101800,2229295148,330,330,330,329,13787
20230714,101700,2224747145,329,330,330,329,60782
20230714,101600,2204734237,329,329,330,328,23733
20230714,101500,2196928018,328,328,329,328,9972
20230714,101400,2193648576,328,330,330,328,7728
20230714,101300,2191102876,329,329,330,328,32930
20230714,101200,2180262984,328,327,329,326,23870
20230714,101100,2172443785,326,324,327,324,29447
20230714,101000,2162892513,324,329,329,324,66922
20230714,100900,2141130059,328,327,329,327,13483
20230714,100800,2136720501,327,329,330,327,5953
20230714,100700,2134769649,328,330,330,328,10328
20230714,100600,2131378682,328,325,330,325,16692
20230714,100500,2125899200,325,328,329,325,13549
20230714,100400,2121464710,328,329,330,325,155892
20230714,100300,2070502411,330,330,331,326,45173
20230714,100200,2055665023,331,332,332,331,16336
20230714,100100,2050250109,332,329,333,328,85670
20230714,100000,2021928060,329,328,329,327,39793
20230714,095900,2008901112,328,330,331,328,72158
20230714,095800,1985159180,331,327,331,327,195609
20230714,095700,1920667279,328,325,328,325,65540
20230714,095600,1899247859,325,325,326,324,21849
20230714,095500,1892146567,325,324,326,324,51321
20230714,095400,1875469712,325,324,325,322,48612
20230714,095300,1859740560,324,324,325,322,65255
20230714,095200,1838648018,323,322,324,322,31085
20230714,095100,1828590164,322,322,324,322,22895
20230714,095000,1821206544,322,324,324,322,31868
20230714,094900,1810930743,323,324,324,323,5564
20230714,094800,1809130900,324,324,324,323,7523
20230714,094700,1806697722,324,324,324,323,13173
20230714,094600,1802434877,324,323,325,322,15225
20230714,094500,1797511816,323,320,324,320,67945
20230714,094400,1775644850,322,322,322,320,4025
20230714,094300,1774353911,322,321,322,320,9176
20230714,094200,1771412076,321,321,322,320,21092
20230714,094100,1764651389,322,321,322,320,17221
20230714,094000,1759123522,321,322,322,320,46732
20230714,093900,1744117588,322,321,324,320,47254
20230714,093800,1728924422,321,324,324,320,115332
20230714,093700,1691839939,324,325,325,322,40782
20230714,093600,1678644282,325,324,326,324,67028
20230714,093500,1656858110,324,323,326,323,59639
20230714,093400,1637508145,324,323,324,322,89887
20230714,093300,1608485995,322,322,323,321,14033
20230714,093200,1603967260,322,322,323,320,55609
20230714,093100,1586135210,321,323,323,321,13430
20230714,093000,1581810108,322,321,324,319,175885
20230714,092900,1525402114,320,319,322,319,203933
20230714,092800,1460261297,320,320,320,320,0
20230714,092700,1460261297,320,320,320,320,0
20230714,092600,1460261297,320,322,322,320,229561
20230714,092500,1386698758,322,322,324,322,52998
20230714,092400,1369600593,322,321,324,321,86813
20230714,092300,1341679705,321,323,324,321,229594
20230714,092200,1267592342,324,324,326,323,48622
20230714,092100,1251833140,326,326,329,325,79171
20230714,092000,1225979122,328,327,329,326,49082
20230714,091900,1209903702,328,326,329,325,86481
20230714,091800,1181588572,326,325,326,324,40083
20230714,091700,1168574044,325,327,327,323,66147
20230714,091600,1147094266,327,326,328,325,62139
20230714,091500,1126816165,326,329,329,323,220007
20230714,091400,1055276153,329,329,331,327,90377
20230714,091300,1025586501,329,328,331,327,61305
20230714,091200,1005391276,328,325,329,324,209136
20230714,091100,937200415,325,324,325,323,268947
20230714,091000,850089000,324,332,332,324,305965
20230714,090900,749685905,332,333,334,331,105897
20230714,090800,714581447,333,335,335,332,180941
20230714,090700,654328776,334,340,340,334,122465
20230714,090600,613186062,340,341,341,335,155214
20230714,090500,560790305,341,342,345,340,102935
20230714,090400,525589894,342,348,348,337,125978
20230714,090300,482522193,348,342,349,341,199333
20230714,090200,413625530,342,334,342,332,348793
20230714,090100,296922939,334,345,345,334,363125
20230714,090000,173793215,345,355,355,342,452431