stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,193800,2441542464,310,310,310,310,17644
20230717,193700,2441542464,310,310,310,310,0
20230717,193600,2441542464,310,310,310,310,0
20230717,193500,2441542464,310,310,310,310,0
20230717,193400,2441542464,310,310,310,310,0
20230717,193300,2441542464,310,310,310,310,0
20230717,193200,2441542464,310,310,310,310,0
20230717,193100,2441542464,310,310,310,310,0
20230717,193000,2441542464,310,310,310,310,0
20230717,192900,2441542464,310,310,310,310,0
20230717,192800,2441542464,310,310,310,310,0
20230717,192700,2441542464,310,310,310,310,0
20230717,192600,2441542464,310,310,310,310,0
20230717,192500,2441542464,310,310,310,310,0
20230717,192400,2441542464,310,310,310,310,0
20230717,192300,2441542464,310,310,310,310,0
20230717,192200,2441542464,310,310,310,310,0
20230717,192100,2441542464,310,310,310,310,0
20230717,192000,2441542464,310,310,310,310,0
20230717,191900,2441542464,310,310,310,310,0
20230717,191800,2441542464,310,310,310,310,0
20230717,191700,2441542464,310,310,310,310,0
20230717,191600,2441542464,310,310,310,310,0
20230717,191500,2441542464,310,310,310,310,0
20230717,191400,2441542464,310,310,310,310,0
20230717,191300,2441542464,310,310,310,310,0
20230717,191200,2441542464,310,310,310,310,0
20230717,191100,2441542464,310,310,310,310,0
20230717,191000,2441542464,310,310,310,310,0
20230717,190900,2441542464,310,310,310,310,0
20230717,190800,2441542464,310,310,310,310,17644
20230717,190700,2441542464,310,310,310,310,0
20230717,190600,2441542464,310,310,310,310,0
20230717,190500,2441542464,310,310,310,310,0
20230717,190400,2441542464,310,310,310,310,0
20230717,190300,2441542464,310,310,310,310,0
20230717,190200,2441542464,310,310,310,310,0
20230717,190100,2441542464,310,310,310,310,0
20230717,190000,2441542464,310,310,310,310,0
20230717,185900,2441542464,310,310,310,310,0
20230717,185800,2441542464,310,310,310,310,0
20230717,185700,2441542464,310,310,310,310,0
20230717,185600,2441542464,310,310,310,310,0
20230717,185500,2441542464,310,310,310,310,0
20230717,185400,2441542464,310,310,310,310,0
20230717,185300,2441542464,310,310,310,310,0
20230717,185200,2441542464,310,310,310,310,0
20230717,185100,2441542464,310,310,310,310,0
20230717,185000,2441542464,310,310,310,310,0
20230717,184900,2441542464,310,310,310,310,0
20230717,184800,2441542464,310,310,310,310,0
20230717,184700,2441542464,310,310,310,310,0
20230717,184600,2441542464,310,310,310,310,0
20230717,184500,2441542464,310,310,310,310,0
20230717,184400,2441542464,310,310,310,310,0
20230717,184300,2441542464,310,310,310,310,0
20230717,184200,2441542464,310,310,310,310,0
20230717,184100,2441542464,310,310,310,310,0
20230717,184000,2441542464,310,310,310,310,0
20230717,183900,2441542464,310,310,310,310,0
20230717,183800,2441542464,310,310,310,310,17644
20230717,183700,2441542464,310,310,310,310,0
20230717,183600,2441542464,310,310,310,310,0
20230717,183500,2441542464,310,310,310,310,0
20230717,183400,2441542464,310,310,310,310,0
20230717,183300,2441542464,310,310,310,310,0
20230717,183200,2441542464,310,310,310,310,0
20230717,183100,2441542464,310,310,310,310,0
20230717,183000,2441542464,310,310,310,310,0
20230717,182900,2441542464,310,310,310,310,0
20230717,182800,2441542464,310,310,310,310,0
20230717,182700,2441542464,310,310,310,310,0
20230717,182600,2441542464,310,310,310,310,0
20230717,182500,2441542464,310,310,310,310,0
20230717,182400,2441542464,310,310,310,310,0
20230717,182300,2441542464,310,310,310,310,0
20230717,182200,2441542464,310,310,310,310,0
20230717,182100,2441542464,310,310,310,310,0
20230717,182000,2441542464,310,310,310,310,0
20230717,181900,2441542464,310,310,310,310,0
20230717,181800,2441542464,310,310,310,310,0
20230717,181700,2441542464,310,310,310,310,0
20230717,181600,2441542464,310,310,310,310,0
20230717,181500,2441542464,310,310,310,310,0
20230717,181400,2441542464,310,310,310,310,0
20230717,181300,2441542464,310,310,310,310,0
20230717,181200,2441542464,310,310,310,310,0
20230717,181100,2441542464,310,310,310,310,0
20230717,181000,2441542464,310,310,310,310,0
20230717,180900,2441542464,310,310,310,310,0
20230717,180800,2441542464,310,310,310,310,17644
20230717,180700,2441542464,310,310,310,310,0
20230717,180600,2441542464,310,310,310,310,0
20230717,180500,2441542464,310,310,310,310,0
20230717,180400,2441542464,310,310,310,310,0
20230717,180300,2441542464,310,310,310,310,0
20230717,180200,2441542464,310,310,310,310,0
20230717,180100,2441542464,310,310,310,310,0
20230717,180000,2441542464,310,310,310,310,0
20230717,175900,2441542464,310,310,310,310,0
20230717,175800,2441542464,310,310,310,310,0
20230717,175700,2441542464,310,310,310,310,0
20230717,175600,2441542464,310,310,310,310,0
20230717,175500,2441542464,310,310,310,310,0
20230717,175400,2441542464,310,310,310,310,0
20230717,175300,2441542464,310,310,310,310,0
20230717,175200,2441542464,310,310,310,310,0
20230717,175100,2441542464,310,310,310,310,0
20230717,175000,2441542464,310,310,310,310,0
20230717,174900,2441542464,310,310,310,310,0
20230717,174800,2441542464,310,310,310,310,0
20230717,174700,2441542464,310,310,310,310,0
20230717,174600,2441542464,310,310,310,310,0
20230717,174500,2441542464,310,310,310,310,0
20230717,174400,2441542464,310,310,310,310,0
20230717,174300,2441542464,310,310,310,310,0
20230717,174200,2441542464,310,310,310,310,0
20230717,174100,2441542464,310,310,310,310,0
20230717,174000,2441542464,310,310,310,310,0
20230717,173900,2441542464,310,310,310,310,0
20230717,173800,2441542464,310,310,310,310,17644
20230717,173700,2441542464,310,310,310,310,0
20230717,173600,2441542464,310,310,310,310,0
20230717,173500,2441542464,310,310,310,310,0
20230717,173400,2441542464,310,310,310,310,0
20230717,173300,2441542464,310,310,310,310,0
20230717,173200,2441542464,310,310,310,310,0
20230717,173100,2441542464,310,310,310,310,0
20230717,173000,2441542464,310,310,310,310,0
20230717,172900,2441542464,310,310,310,310,0
20230717,172800,2441542464,310,310,310,310,0
20230717,172700,2441542464,310,310,310,310,0
20230717,172600,2441542464,310,310,310,310,0
20230717,172500,2441542464,310,310,310,310,0
20230717,172400,2441542464,310,310,310,310,0
20230717,172300,2441542464,310,310,310,310,0
20230717,172200,2441542464,310,310,310,310,0
20230717,172100,2441542464,310,310,310,310,0
20230717,172000,2441542464,310,310,310,310,0
20230717,171900,2441542464,310,310,310,310,0
20230717,171800,2441542464,310,310,310,310,0
20230717,171700,2441542464,310,310,310,310,0
20230717,171600,2441542464,310,310,310,310,0
20230717,171500,2441542464,310,310,310,310,0
20230717,171400,2441542464,310,310,310,310,0
20230717,171300,2441542464,310,310,310,310,0
20230717,171200,2441542464,310,310,310,310,0
20230717,171100,2441542464,310,310,310,310,0
20230717,171000,2441542464,310,310,310,310,0
20230717,170900,2441542464,310,310,310,310,0
20230717,170800,2441542464,310,310,310,310,17644
20230717,170700,2441542464,310,310,310,310,0
20230717,170600,2441542464,310,310,310,310,0
20230717,170500,2441542464,310,310,310,310,0
20230717,170400,2441542464,310,310,310,310,0
20230717,170300,2441542464,310,310,310,310,0
20230717,170200,2441542464,310,310,310,310,0
20230717,170100,2441542464,310,310,310,310,0
20230717,170000,2441542464,310,310,310,310,0
20230717,165900,2441542464,310,310,310,310,0
20230717,165800,2441542464,310,310,310,310,0
20230717,165700,2441542464,310,310,310,310,0
20230717,165600,2441542464,310,310,310,310,0
20230717,165500,2441542464,310,310,310,310,0
20230717,165400,2441542464,310,310,310,310,0
20230717,165300,2441542464,310,310,310,310,0
20230717,165200,2441542464,310,310,310,310,0
20230717,165100,2441542464,310,310,310,310,0
20230717,165000,2441542464,310,310,310,310,0
20230717,164900,2441542464,310,310,310,310,0
20230717,164800,2441542464,310,310,310,310,0
20230717,164700,2441542464,310,310,310,310,0
20230717,164600,2441542464,310,310,310,310,0
20230717,164500,2441542464,310,310,310,310,0
20230717,164400,2441542464,310,310,310,310,0
20230717,164300,2441542464,310,310,310,310,0
20230717,164200,2441542464,310,310,310,310,0
20230717,164100,2441542464,310,310,310,310,0
20230717,164000,2441542464,310,310,310,310,0
20230717,163900,2441542464,310,310,310,310,0
20230717,163800,2441542464,310,310,310,310,17644
20230717,163700,2441542464,310,310,310,310,0
20230717,163600,2441542464,310,310,310,310,0
20230717,163500,2441542464,310,310,310,310,0
20230717,163400,2441542464,310,310,310,310,0
20230717,163300,2441542464,310,310,310,310,0
20230717,163200,2441542464,310,310,310,310,0
20230717,163100,2441542464,310,310,310,310,0
20230717,163000,2441542464,310,310,310,310,0
20230717,162900,2441542464,310,310,310,310,0
20230717,162800,2441542464,310,310,310,310,0
20230717,162700,2441542464,310,310,310,310,0
20230717,162600,2441542464,310,310,310,310,0
20230717,162500,2441542464,310,310,310,310,0
20230717,162400,2441542464,310,310,310,310,0
20230717,162300,2441542464,310,310,310,310,0
20230717,162200,2441542464,310,310,310,310,0
20230717,162100,2441542464,310,310,310,310,0
20230717,162000,2441542464,310,310,310,310,0
20230717,161900,2441542464,310,310,310,310,0
20230717,161800,2441542464,310,310,310,310,0
20230717,161700,2441542464,310,310,310,310,0
20230717,161600,2441542464,310,310,310,310,0
20230717,161500,2441542464,310,310,310,310,0
20230717,161400,2441542464,310,310,310,310,0
20230717,161300,2441542464,310,310,310,310,0
20230717,161200,2441542464,310,310,310,310,0
20230717,161100,2441542464,310,310,310,310,0
20230717,161000,2441542464,310,310,310,310,0
20230717,160900,2441542464,310,310,310,310,0
20230717,160800,2441542464,310,310,310,310,17644
20230717,160700,2441542464,310,310,310,310,0
20230717,160600,2441542464,310,310,310,310,0
20230717,160500,2441542464,310,310,310,310,0
20230717,160400,2441542464,310,310,310,310,0
20230717,160300,2441542464,310,310,310,310,0
20230717,160200,2441542464,310,310,310,310,0
20230717,160100,2441542464,310,310,310,310,0
20230717,160000,2441542464,310,310,310,310,0
20230717,155900,2441542464,310,310,310,310,0
20230717,155800,2441542464,310,310,310,310,0
20230717,155700,2441542464,310,310,310,310,0
20230717,155600,2441542464,310,310,310,310,0
20230717,155500,2441542464,310,310,310,310,0
20230717,155400,2441542464,310,310,310,310,0
20230717,155300,2441542464,310,310,310,310,0
20230717,155200,2441542464,310,310,310,310,0
20230717,155100,2441542464,310,310,310,310,0
20230717,155000,2441542464,310,310,310,310,0
20230717,154900,2441542464,310,310,310,310,0
20230717,154800,2441542464,310,310,310,310,0
20230717,154700,2441542464,310,310,310,310,0
20230717,154600,2441542464,310,310,310,310,0
20230717,154500,2441542464,310,310,310,310,0
20230717,154400,2441542464,310,310,310,310,0
20230717,154300,2441542464,310,310,310,310,0
20230717,154200,2441542464,310,310,310,310,0
20230717,154100,2441542464,310,310,310,310,0
20230717,154000,2441542464,310,310,310,310,0
20230717,153900,2441542464,310,310,310,310,0
20230717,153800,2441542464,310,310,310,310,17644
20230717,153700,2441542464,310,310,310,310,0
20230717,153600,2441542464,310,310,310,310,0
20230717,153500,2441542464,310,310,310,310,0
20230717,153400,2441542464,310,310,310,310,0
20230717,153300,2441542464,310,310,310,310,0
20230717,153200,2441542464,310,310,310,310,0
20230717,153100,2441542464,310,310,310,310,0
20230717,153000,2441542464,310,310,310,310,17644
20230717,152900,2436072824,309,309,309,309,0
20230717,152800,2436072824,309,309,309,309,0
20230717,152700,2436072824,309,309,309,309,0
20230717,152600,2436072824,309,309,309,309,0
20230717,152500,2436072824,309,309,309,309,0
20230717,152400,2436072824,309,309,309,309,0
20230717,152300,2436072824,309,309,309,309,0
20230717,152200,2436072824,309,309,309,309,0
20230717,152100,2436072824,309,309,309,309,0
20230717,152000,2436072824,309,309,309,309,0
20230717,151900,2436072824,309,310,311,308,27538
20230717,151800,2427576013,310,308,310,308,7353
20230717,151700,2425304276,308,310,310,308,46521
20230717,151600,2410961000,310,311,311,309,5890
20230717,151500,2409139107,310,311,311,310,9547
20230717,151400,2406179338,311,311,311,310,6635
20230717,151300,2404122023,311,310,311,310,1721
20230717,151200,2403588424,311,311,311,310,1946
20230717,151100,2402984569,310,311,312,310,80671
20230717,151000,2377952340,311,312,312,311,7379
20230717,150900,2375656712,312,312,312,311,4293
20230717,150800,2374318179,312,311,312,311,16188
20230717,150700,2369270366,312,312,312,311,2839
20230717,150600,2368386243,312,312,312,312,2
20230717,150500,2368385619,312,312,312,311,4836
20230717,150400,2366881459,312,312,312,311,12804
20230717,150300,2362898953,312,312,312,312,655
20230717,150200,2362694593,313,313,313,311,6335
20230717,150100,2360719279,313,313,313,313,30
20230717,150000,2360709889,313,312,313,312,51
20230717,145900,2360693934,313,313,313,313,32
20230717,145800,2360683918,313,312,313,312,2160
20230717,145700,2360009938,313,312,313,312,146
20230717,145600,2359964256,312,313,313,312,818
20230717,145500,2359708366,312,313,314,312,4060
20230717,145400,2358439912,314,314,314,313,629
20230717,145300,2358242580,314,313,314,313,756
20230717,145200,2358005465,314,314,314,313,2191
20230717,145100,2357318366,314,314,314,313,4182
20230717,145000,2356005638,314,314,314,314,2
20230717,144900,2356005010,314,314,314,313,2510
20230717,144800,2355219370,314,314,314,313,174
20230717,144700,2355164884,314,314,314,314,6
20230717,144600,2355163000,314,314,314,313,686
20230717,144500,2354947725,314,314,314,313,1362
20230717,144400,2354520772,314,313,314,313,19456
20230717,144300,2348420308,313,312,313,312,9668
20230717,144200,2345402887,312,312,312,311,25961
20230717,144100,2337325270,312,312,312,312,2014
20230717,144000,2336696902,312,312,312,311,2867
20230717,143900,2335803017,312,312,312,312,330
20230717,143800,2335700057,312,311,312,311,8202
20230717,143700,2333141545,312,312,312,312,11476
20230717,143600,2329561033,313,313,313,312,336
20230717,143500,2329456009,313,313,313,312,4828
20230717,143400,2327949541,313,313,313,311,3595
20230717,143300,2326829540,314,313,314,312,2100
20230717,143200,2326172216,313,313,313,313,2378
20230717,143100,2325427902,313,313,313,313,4052
20230717,143000,2324159626,313,314,314,313,18185
20230717,142900,2318467186,314,313,314,312,14285
20230717,142800,2313996194,313,312,313,312,17811
20230717,142700,2308439026,311,312,312,311,3471
20230717,142600,2307359298,311,312,312,311,767
20230717,142500,2307119995,312,312,312,311,412
20230717,142400,2306991597,312,312,312,311,1194
20230717,142300,2306619173,312,311,312,311,2812
20230717,142200,2305743100,312,311,312,310,1262
20230717,142100,2305350367,310,311,311,310,11249
20230717,142000,2301854188,311,311,312,310,40438
20230717,141900,2289278582,312,312,312,311,15099
20230717,141800,2284582714,311,312,313,311,4817
20230717,141700,2283083809,312,312,313,312,22503
20230717,141600,2276062777,313,312,313,312,21686
20230717,141500,2269296728,313,314,314,312,3053
20230717,141400,2268341475,312,314,314,312,1933
20230717,141300,2267738025,312,314,314,312,11276
20230717,141200,2264219150,314,312,314,312,18324
20230717,141100,2258485828,313,313,313,312,12628
20230717,141000,2254534367,312,313,313,312,6398
20230717,140900,2252538126,313,313,313,312,990
20230717,140800,2252228718,313,312,313,312,3804
20230717,140700,2251041742,313,313,313,313,388
20230717,140600,2250920298,313,312,313,312,6833
20230717,140500,2248788323,313,313,313,312,1696
20230717,140400,2248258028,313,313,313,312,5865
20230717,140300,2246427971,313,313,313,312,2501
20230717,140200,2245647374,313,312,313,312,39541
20230717,140100,2233310211,313,313,313,313,3217
20230717,140000,2232303290,314,313,314,312,4822
20230717,135900,2230795230,314,314,314,313,17
20230717,135800,2230789893,314,313,314,313,243
20230717,135700,2230713794,314,313,314,313,685
20230717,135600,2230499345,313,313,314,313,940
20230717,135500,2230205096,314,313,314,313,193
20230717,135400,2230144512,314,314,314,313,52429
20230717,135300,2213731459,314,314,314,313,5603
20230717,135200,2211977575,314,314,314,313,2128
20230717,135100,2211309912,314,314,314,314,75
20230717,135000,2211286362,314,313,314,313,11001
20230717,134900,2207842733,314,315,315,313,2930
20230717,134800,2206922521,315,315,315,313,5160
20230717,134700,2205301383,315,314,315,313,1036
20230717,134600,2204975975,315,315,315,314,81
20230717,134500,2204950463,314,315,315,314,592
20230717,134400,2204764379,315,315,315,314,2454
20230717,134300,2203991995,314,315,315,314,9461
20230717,134200,2201020019,315,314,315,314,1734
20230717,134100,2200474708,314,314,315,314,630
20230717,134000,2200276517,314,314,315,313,1876
20230717,133900,2199687756,314,313,315,312,19356
20230717,133800,2193641041,313,314,314,313,13927
20230717,133700,2189281840,314,315,315,313,1650
20230717,133600,2188763608,315,314,315,313,2230
20230717,133500,2188063106,314,315,315,314,1272
20230717,133400,2187662913,315,315,315,314,3959
20230717,133300,2186419590,316,316,316,314,547
20230717,133200,2186247404,314,315,316,314,3759
20230717,133100,2185063196,315,316,316,314,4306
20230717,133000,2183706867,316,315,316,315,2138
20230717,132900,2183031465,316,315,316,315,1141
20230717,132800,2182671701,315,316,316,315,10419
20230717,132700,2179389242,316,315,316,314,15509
20230717,132600,2174500147,314,314,315,314,717
20230717,132500,2174274517,314,314,315,313,8442
20230717,132400,2171624347,313,313,314,313,609
20230717,132300,2171433401,314,315,315,313,2928
20230717,132200,2170515447,314,314,315,314,678
20230717,132100,2170302007,314,315,315,314,951
20230717,132000,2170002775,315,314,315,313,520
20230717,131900,2169839193,314,314,314,313,4140
20230717,131800,2168541375,314,314,314,313,2702
20230717,131700,2167693258,314,314,314,313,1509
20230717,131600,2167220615,314,314,314,313,560
20230717,131500,2167044977,314,312,315,312,9385
20230717,131400,2164110727,313,315,315,313,4259
20230717,131300,2162777483,315,315,316,313,13148
20230717,131200,2158636020,315,313,315,312,12943
20230717,131100,2154584253,313,314,314,312,20618
20230717,131000,2148130423,313,314,314,313,98081
20230717,130900,2117344083,314,315,315,314,1285
20230717,130800,2116940499,314,314,314,313,8561
20230717,130700,2114252387,314,314,315,314,3355
20230717,130600,2113198914,314,314,315,314,5856
20230717,130500,2111360128,314,315,315,314,717
20230717,130400,2111134441,314,314,315,314,455
20230717,130300,2110991568,314,314,315,314,2751
20230717,130200,2110127752,314,315,316,314,19166
20230717,130100,2104093307,315,315,316,315,561
20230717,130000,2103916591,315,316,316,315,597
20230717,125900,2103728517,315,315,316,315,1794
20230717,125800,2103162705,317,316,317,315,30383
20230717,125700,2093591155,317,317,317,316,17630
20230717,125600,2088019572,316,317,317,315,13198
20230717,125500,2083843723,315,317,317,315,12523
20230717,125400,2079884707,316,317,317,316,2432
20230717,125300,2079114391,316,317,317,316,5684
20230717,125200,2077313691,316,317,317,315,1233
20230717,125100,2076923483,315,315,317,314,67785
20230717,125000,2055493130,315,314,315,314,15
20230717,124900,2055488408,314,315,315,314,2402
20230717,124800,2054733570,314,314,315,314,10564
20230717,124700,2051406268,314,314,315,314,17077
20230717,124600,2046044064,314,314,315,314,14978
20230717,124500,2041340970,314,315,315,314,7143
20230717,124400,2039098051,314,315,316,314,6491
20230717,124300,2037058773,315,315,316,315,14328
20230717,124200,2032544032,315,315,316,315,553
20230717,124100,2032369828,316,316,316,316,13
20230717,124000,2032365720,316,317,317,316,4542
20230717,123900,2030930440,316,317,317,316,6757
20230717,123800,2028795223,317,316,317,316,12111
20230717,123700,2024958861,316,316,317,316,11539
20230717,123600,2021312535,316,317,318,316,1039
20230717,123500,2020983082,317,317,318,316,19654
20230717,123400,2014752911,317,317,317,316,1613
20230717,123300,2014242233,317,316,317,316,5011
20230717,123200,2012658423,316,317,317,316,585
20230717,123100,2012473214,317,316,319,316,25468
20230717,123000,2004391113,317,317,317,316,4570
20230717,122900,2002943360,317,317,317,316,8587
20230717,122800,2000222328,316,317,317,316,1301
20230717,122700,1999810177,316,317,317,316,3884
20230717,122600,1998580983,317,314,317,314,1795
20230717,122500,1998013818,314,314,316,314,17683
20230717,122400,1992455666,315,314,315,314,1611
20230717,122300,1991949790,315,314,315,314,8008
20230717,122200,1989435153,314,314,315,314,1369
20230717,122100,1989004242,315,314,315,314,1736
20230717,122000,1988458936,314,316,316,314,77
20230717,121900,1988434744,315,315,315,314,1325
20230717,121800,1988017374,314,314,315,314,6179
20230717,121700,1986076276,314,314,316,314,11010
20230717,121600,1982618932,314,315,316,314,21320
20230717,121500,1975921640,315,315,316,315,346
20230717,121400,1975812644,315,316,316,314,16662
20230717,121300,1970572543,316,315,316,315,109
20230717,121200,1970538106,315,315,316,315,92
20230717,121100,1970509124,315,315,316,315,1089
20230717,121000,1970166087,315,316,316,315,290
20230717,120900,1970074727,316,316,316,316,34
20230717,120800,1970063983,316,315,316,315,412
20230717,120700,1969934201,316,315,316,315,1175
20230717,120600,1969564048,315,316,317,315,21487
20230717,120500,1962787414,317,317,317,316,11135
20230717,120400,1959257830,316,317,317,316,11622
20230717,120300,1955584366,317,317,317,316,27
20230717,120200,1955575813,317,316,317,316,388
20230717,120100,1955452873,315,317,317,315,8568
20230717,120000,1952745275,317,315,317,315,3411
20230717,115900,1951667370,316,316,316,316,1562
20230717,115800,1951173778,316,315,316,315,2238
20230717,115700,1950468802,315,314,316,314,2370
20230717,115600,1949724604,314,315,316,314,738
20230717,115500,1949492768,314,316,316,314,24818
20230717,115400,1941696948,316,317,317,316,2755
20230717,115300,1940823913,316,315,316,315,7334
20230717,115200,1938506519,315,315,316,315,7742
20230717,115100,1936067787,315,313,315,313,2692
20230717,115000,1935223712,313,316,317,313,61732
20230717,114900,1915818656,317,316,317,316,5127
20230717,114800,1914196525,317,317,317,316,2415
20230717,114700,1913433100,317,316,317,316,1724
20230717,114600,1912887855,317,316,318,316,2537
20230717,114500,1912083699,317,316,317,316,5220
20230717,114400,1910429652,317,318,319,316,8549
20230717,114300,1907712958,319,318,319,317,17130
20230717,114200,1902259608,319,317,319,317,12335
20230717,114100,1898336967,318,317,318,315,28068
20230717,114000,1889447118,318,317,318,317,2388
20230717,113900,1888687976,318,317,319,317,7508
20230717,113800,1886299274,319,318,319,317,26571
20230717,113700,1877844380,319,316,319,316,3937
20230717,113600,1876592568,318,314,318,313,58645
20230717,113500,1858005671,314,314,314,313,1398
20230717,113400,1857567707,314,313,314,313,358
20230717,113300,1857455334,314,313,314,313,7200
20230717,113200,1855201727,314,314,314,313,270
20230717,113100,1855116981,313,313,314,313,16601
20230717,113000,1849920860,313,313,314,313,13762
20230717,112900,1845613291,313,314,315,313,3641
20230717,112800,1844470021,314,314,315,314,64
20230717,112700,1844449923,314,314,315,314,217
20230717,112600,1844381776,314,314,315,314,85
20230717,112500,1844355084,314,314,315,314,119
20230717,112400,1844317711,314,314,315,313,3188
20230717,112300,1843318414,314,314,315,313,24248
20230717,112200,1835704069,315,315,316,314,346
20230717,112100,1835595082,315,315,316,314,257
20230717,112000,1835514251,314,315,316,314,5340
20230717,111900,1833837453,315,314,316,314,123
20230717,111800,1833798691,316,315,316,314,3267
20230717,111700,1832769696,314,315,316,314,15858
20230717,111600,1827776087,315,317,318,315,11075
20230717,111500,1824266615,317,317,318,317,394
20230717,111400,1824141415,317,317,318,317,7911
20230717,111300,1821629176,317,317,318,317,16916
20230717,111200,1816256048,318,317,318,316,9419
20230717,111100,1813265755,317,318,318,316,1937
20230717,111000,1812651572,318,316,318,316,1424
20230717,110900,1812200425,317,317,317,316,448
20230717,110800,1812058522,317,317,317,317,974
20230717,110700,1811749764,317,316,317,315,501
20230717,110600,1811591229,317,314,317,314,5585
20230717,110500,1809821722,314,314,317,314,3961
20230717,110400,1808568540,314,314,315,314,2421
20230717,110300,1807807435,314,315,317,314,1273
20230717,110200,1807406886,315,314,318,314,17029
20230717,110100,1802008751,314,314,316,314,1437
20230717,110000,1801555624,315,314,315,314,11769
20230717,105900,1797850619,314,314,315,314,1933
20230717,105800,1797242718,314,314,315,314,8839
20230717,105700,1794467270,314,314,315,314,4620
20230717,105600,1793016578,314,314,314,313,7362
20230717,105500,1790705829,314,313,314,313,3903
20230717,105400,1789480356,313,314,314,313,2686
20230717,105300,1788637148,314,314,315,314,2147
20230717,105200,1787962988,314,315,315,314,15510
20230717,105100,1783089787,316,316,316,315,14
20230717,105000,1783085374,316,316,316,315,2540
20230717,104900,1782284142,316,316,317,316,3014
20230717,104800,1781331715,316,316,317,316,5430
20230717,104700,1779615833,316,317,317,316,2553
20230717,104600,1778808183,316,317,317,316,2392
20230717,104500,1778052306,317,316,317,316,1663
20230717,104400,1777525358,316,318,318,316,57
20230717,104300,1777507292,318,317,318,316,10617
20230717,104200,1774150885,317,317,318,316,3040
20230717,104100,1773187203,316,316,317,316,5121
20230717,104000,1771566960,316,316,317,316,2526
20230717,103900,1770768742,316,318,318,315,11956
20230717,103800,1767001345,316,317,317,315,12424
20230717,103700,1763077608,316,316,317,316,10361
20230717,103600,1759799814,316,316,317,316,1248
20230717,103500,1759405309,316,316,317,316,76
20230717,103400,1759381269,317,317,318,317,18227
20230717,103300,1753603273,318,318,318,317,34559
20230717,103200,1742641829,318,318,318,317,4633
20230717,103100,1741172712,318,318,319,317,19150
20230717,103000,1735082919,318,319,319,317,15082
20230717,102900,1730297437,318,318,319,318,5205
20230717,102800,1728641073,318,319,319,317,13849
20230717,102700,1724249259,319,317,319,317,13716
20230717,102600,1719888007,317,316,318,315,3246
20230717,102500,1718861132,318,319,319,315,11579
20230717,102400,1715198360,319,319,319,318,4608
20230717,102300,1713731975,319,320,320,318,2964
20230717,102200,1712788943,320,317,320,316,6369
20230717,102100,1710765780,317,320,320,316,17720
20230717,102000,1705117862,320,321,321,319,14041
20230717,101900,1700623235,322,319,323,317,56885
20230717,101800,1682342978,319,314,320,314,60364
20230717,101700,1663173448,315,315,316,314,10423
20230717,101600,1659887332,315,314,316,313,22001
20230717,101500,1652968230,314,314,316,313,11252
20230717,101400,1649435192,314,315,316,313,27682
20230717,101300,1640733761,315,314,315,313,9674
20230717,101200,1637694850,313,312,314,311,31130
20230717,101100,1627958503,312,312,313,310,117134
20230717,101000,1591501734,312,313,313,312,8509
20230717,100900,1588846069,313,312,313,312,7194
20230717,100800,1586598019,312,312,313,311,31115
20230717,100700,1576890155,312,313,313,312,10622
20230717,100600,1573566216,313,313,315,313,9049
20230717,100500,1570733875,313,314,315,313,6821
20230717,100400,1568593888,314,315,316,314,8095
20230717,100300,1566046616,315,315,316,314,85881
20230717,100200,1538995449,316,315,316,314,8456
20230717,100100,1536333249,315,316,317,314,15593
20230717,100000,1531418206,316,315,316,314,12100
20230717,095900,1527601304,315,314,315,313,12313
20230717,095800,1523735320,313,314,314,311,32812
20230717,095700,1513491624,314,315,315,312,7381
20230717,095600,1511185033,315,314,315,312,18299
20230717,095500,1505452088,314,313,314,312,37386
20230717,095400,1493737257,313,314,314,312,45013
20230717,095300,1479641316,314,313,315,313,16870
20230717,095200,1474357328,313,319,319,313,109678
20230717,095100,1439810054,319,319,320,318,19189
20230717,095000,1433694729,320,321,321,319,7659
20230717,094900,1431242834,321,320,321,319,16503
20230717,094800,1425958601,320,320,321,319,26664
20230717,094700,1417428540,319,321,321,319,52081
20230717,094600,1400766236,320,322,322,319,28078
20230717,094500,1391771548,321,320,322,319,11276
20230717,094400,1388154877,319,320,320,319,10840
20230717,094300,1384695456,319,321,321,319,11555
20230717,094200,1380993919,320,321,321,319,5497
20230717,094100,1379238062,320,322,323,319,47117
20230717,094000,1364104976,321,322,323,321,11058
20230717,093900,1360543358,321,321,324,320,40431
20230717,093800,1347500676,320,319,324,319,64100
20230717,093700,1326926736,319,318,319,317,33069
20230717,093600,1316409373,317,318,318,317,16772
20230717,093500,1311079645,318,317,319,317,15728
20230717,093400,1306078167,318,318,318,317,14086
20230717,093300,1301609862,318,318,318,316,15496
20230717,093200,1296696193,318,319,319,317,11235
20230717,093100,1293127490,319,319,319,315,120600
20230717,093000,1254950317,319,320,320,318,48818
20230717,092900,1239393818,320,320,322,318,88003
20230717,092800,1211309653,320,324,325,318,215038
20230717,092700,1142242605,324,327,328,324,102335
20230717,092600,1108921522,327,330,330,327,34688
20230717,092500,1097526980,330,331,333,328,42447
20230717,092400,1083503831,331,334,335,328,248535
20230717,092300,1000760962,333,331,334,330,90195
20230717,092200,970767706,330,330,332,328,54789
20230717,092100,952692743,329,330,332,328,172135
20230717,092000,895770455,330,326,330,326,23680
20230717,091900,887984627,327,328,331,325,124967
20230717,091800,847214684,328,327,331,327,39378
20230717,091700,834224884,328,331,331,325,59218
20230717,091600,814761954,331,328,332,326,104121
20230717,091500,780428279,329,325,329,322,115520
20230717,091400,742972253,325,332,333,322,254298
20230717,091300,659715970,332,333,336,328,155221
20230717,091200,608183750,333,337,338,327,655896
20230717,091100,388001440,337,337,337,337,0
20230717,091000,388001440,337,337,337,337,0
20230717,090900,388001440,337,324,337,324,519380
20230717,090800,217295190,324,322,325,319,115455
20230717,090700,180125022,322,318,322,317,83316
20230717,090600,153497054,317,317,319,316,39822
20230717,090500,140843365,317,316,319,314,57142
20230717,090400,122808008,316,315,316,314,25968
20230717,090300,114628044,315,314,317,313,38023
20230717,090200,102638302,313,313,316,312,40734
20230717,090100,89839331,313,305,317,304,74047
20230717,090000,66700528,304,307,307,304,213307