stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,204800,4804246179,935,935,935,935,8436
20230712,204700,4804246179,935,935,935,935,0
20230712,204600,4804246179,935,935,935,935,0
20230712,204500,4804246179,935,935,935,935,0
20230712,204400,4804246179,935,935,935,935,0
20230712,204300,4804246179,935,935,935,935,0
20230712,204200,4804246179,935,935,935,935,0
20230712,204100,4804246179,935,935,935,935,0
20230712,204000,4804246179,935,935,935,935,0
20230712,203900,4804246179,935,935,935,935,0
20230712,203800,4804246179,935,935,935,935,0
20230712,203700,4804246179,935,935,935,935,0
20230712,203600,4804246179,935,935,935,935,0
20230712,203500,4804246179,935,935,935,935,0
20230712,203400,4804246179,935,935,935,935,0
20230712,203300,4804246179,935,935,935,935,0
20230712,203200,4804246179,935,935,935,935,0
20230712,203100,4804246179,935,935,935,935,0
20230712,203000,4804246179,935,935,935,935,0
20230712,202900,4804246179,935,935,935,935,0
20230712,202800,4804246179,935,935,935,935,0
20230712,202700,4804246179,935,935,935,935,0
20230712,202600,4804246179,935,935,935,935,0
20230712,202500,4804246179,935,935,935,935,0
20230712,202400,4804246179,935,935,935,935,0
20230712,202300,4804246179,935,935,935,935,0
20230712,202200,4804246179,935,935,935,935,0
20230712,202100,4804246179,935,935,935,935,0
20230712,202000,4804246179,935,935,935,935,0
20230712,201900,4804246179,935,935,935,935,0
20230712,201800,4804246179,935,935,935,935,8436
20230712,201700,4804246179,935,935,935,935,0
20230712,201600,4804246179,935,935,935,935,0
20230712,201500,4804246179,935,935,935,935,0
20230712,201400,4804246179,935,935,935,935,0
20230712,201300,4804246179,935,935,935,935,0
20230712,201200,4804246179,935,935,935,935,0
20230712,201100,4804246179,935,935,935,935,0
20230712,201000,4804246179,935,935,935,935,0
20230712,200900,4804246179,935,935,935,935,0
20230712,200800,4804246179,935,935,935,935,0
20230712,200700,4804246179,935,935,935,935,0
20230712,200600,4804246179,935,935,935,935,0
20230712,200500,4804246179,935,935,935,935,0
20230712,200400,4804246179,935,935,935,935,0
20230712,200300,4804246179,935,935,935,935,0
20230712,200200,4804246179,935,935,935,935,0
20230712,200100,4804246179,935,935,935,935,0
20230712,200000,4804246179,935,935,935,935,0
20230712,195900,4804246179,935,935,935,935,0
20230712,195800,4804246179,935,935,935,935,0
20230712,195700,4804246179,935,935,935,935,0
20230712,195600,4804246179,935,935,935,935,0
20230712,195500,4804246179,935,935,935,935,0
20230712,195400,4804246179,935,935,935,935,0
20230712,195300,4804246179,935,935,935,935,0
20230712,195200,4804246179,935,935,935,935,0
20230712,195100,4804246179,935,935,935,935,0
20230712,195000,4804246179,935,935,935,935,0
20230712,194900,4804246179,935,935,935,935,0
20230712,194800,4804246179,935,935,935,935,8436
20230712,194700,4804246179,935,935,935,935,0
20230712,194600,4804246179,935,935,935,935,0
20230712,194500,4804246179,935,935,935,935,0
20230712,194400,4804246179,935,935,935,935,0
20230712,194300,4804246179,935,935,935,935,0
20230712,194200,4804246179,935,935,935,935,0
20230712,194100,4804246179,935,935,935,935,0
20230712,194000,4804246179,935,935,935,935,0
20230712,193900,4804246179,935,935,935,935,0
20230712,193800,4804246179,935,935,935,935,0
20230712,193700,4804246179,935,935,935,935,0
20230712,193600,4804246179,935,935,935,935,0
20230712,193500,4804246179,935,935,935,935,0
20230712,193400,4804246179,935,935,935,935,0
20230712,193300,4804246179,935,935,935,935,0
20230712,193200,4804246179,935,935,935,935,0
20230712,193100,4804246179,935,935,935,935,0
20230712,193000,4804246179,935,935,935,935,0
20230712,192900,4804246179,935,935,935,935,0
20230712,192800,4804246179,935,935,935,935,0
20230712,192700,4804246179,935,935,935,935,0
20230712,192600,4804246179,935,935,935,935,0
20230712,192500,4804246179,935,935,935,935,0
20230712,192400,4804246179,935,935,935,935,0
20230712,192300,4804246179,935,935,935,935,0
20230712,192200,4804246179,935,935,935,935,0
20230712,192100,4804246179,935,935,935,935,0
20230712,192000,4804246179,935,935,935,935,0
20230712,191900,4804246179,935,935,935,935,0
20230712,191800,4804246179,935,935,935,935,8436
20230712,191700,4804246179,935,935,935,935,0
20230712,191600,4804246179,935,935,935,935,0
20230712,191500,4804246179,935,935,935,935,0
20230712,191400,4804246179,935,935,935,935,0
20230712,191300,4804246179,935,935,935,935,0
20230712,191200,4804246179,935,935,935,935,0
20230712,191100,4804246179,935,935,935,935,0
20230712,191000,4804246179,935,935,935,935,0
20230712,190900,4804246179,935,935,935,935,0
20230712,190800,4804246179,935,935,935,935,0
20230712,190700,4804246179,935,935,935,935,0
20230712,190600,4804246179,935,935,935,935,0
20230712,190500,4804246179,935,935,935,935,0
20230712,190400,4804246179,935,935,935,935,0
20230712,190300,4804246179,935,935,935,935,0
20230712,190200,4804246179,935,935,935,935,0
20230712,190100,4804246179,935,935,935,935,0
20230712,190000,4804246179,935,935,935,935,0
20230712,185900,4804246179,935,935,935,935,0
20230712,185800,4804246179,935,935,935,935,0
20230712,185700,4804246179,935,935,935,935,0
20230712,185600,4804246179,935,935,935,935,0
20230712,185500,4804246179,935,935,935,935,0
20230712,185400,4804246179,935,935,935,935,0
20230712,185300,4804246179,935,935,935,935,0
20230712,185200,4804246179,935,935,935,935,0
20230712,185100,4804246179,935,935,935,935,0
20230712,185000,4804246179,935,935,935,935,0
20230712,184900,4804246179,935,935,935,935,0
20230712,184800,4804246179,935,935,935,935,8436
20230712,184700,4804246179,935,935,935,935,0
20230712,184600,4804246179,935,935,935,935,0
20230712,184500,4804246179,935,935,935,935,0
20230712,184400,4804246179,935,935,935,935,0
20230712,184300,4804246179,935,935,935,935,0
20230712,184200,4804246179,935,935,935,935,0
20230712,184100,4804246179,935,935,935,935,0
20230712,184000,4804246179,935,935,935,935,0
20230712,183900,4804246179,935,935,935,935,0
20230712,183800,4804246179,935,935,935,935,0
20230712,183700,4804246179,935,935,935,935,0
20230712,183600,4804246179,935,935,935,935,0
20230712,183500,4804246179,935,935,935,935,0
20230712,183400,4804246179,935,935,935,935,0
20230712,183300,4804246179,935,935,935,935,0
20230712,183200,4804246179,935,935,935,935,0
20230712,183100,4804246179,935,935,935,935,0
20230712,183000,4804246179,935,935,935,935,0
20230712,182900,4804246179,935,935,935,935,0
20230712,182800,4804246179,935,935,935,935,0
20230712,182700,4804246179,935,935,935,935,0
20230712,182600,4804246179,935,935,935,935,0
20230712,182500,4804246179,935,935,935,935,0
20230712,182400,4804246179,935,935,935,935,0
20230712,182300,4804246179,935,935,935,935,0
20230712,182200,4804246179,935,935,935,935,0
20230712,182100,4804246179,935,935,935,935,0
20230712,182000,4804246179,935,935,935,935,0
20230712,181900,4804246179,935,935,935,935,0
20230712,181800,4804246179,935,935,935,935,8436
20230712,181700,4804246179,935,935,935,935,0
20230712,181600,4804246179,935,935,935,935,0
20230712,181500,4804246179,935,935,935,935,0
20230712,181400,4804246179,935,935,935,935,0
20230712,181300,4804246179,935,935,935,935,0
20230712,181200,4804246179,935,935,935,935,0
20230712,181100,4804246179,935,935,935,935,0
20230712,181000,4804246179,935,935,935,935,0
20230712,180900,4804246179,935,935,935,935,0
20230712,180800,4804246179,935,935,935,935,0
20230712,180700,4804246179,935,935,935,935,0
20230712,180600,4804246179,935,935,935,935,0
20230712,180500,4804246179,935,935,935,935,0
20230712,180400,4804246179,935,935,935,935,0
20230712,180300,4804246179,935,935,935,935,0
20230712,180200,4804246179,935,935,935,935,0
20230712,180100,4804246179,935,935,935,935,0
20230712,180000,4804246179,935,935,935,935,0
20230712,175900,4804246179,935,935,935,935,0
20230712,175800,4804246179,935,935,935,935,0
20230712,175700,4804246179,935,935,935,935,0
20230712,175600,4804246179,935,935,935,935,0
20230712,175500,4804246179,935,935,935,935,0
20230712,175400,4804246179,935,935,935,935,0
20230712,175300,4804246179,935,935,935,935,0
20230712,175200,4804246179,935,935,935,935,0
20230712,175100,4804246179,935,935,935,935,0
20230712,175000,4804246179,935,935,935,935,0
20230712,174900,4804246179,935,935,935,935,0
20230712,174800,4804246179,935,935,935,935,8436
20230712,174700,4804246179,935,935,935,935,0
20230712,174600,4804246179,935,935,935,935,0
20230712,174500,4804246179,935,935,935,935,0
20230712,174400,4804246179,935,935,935,935,0
20230712,174300,4804246179,935,935,935,935,0
20230712,174200,4804246179,935,935,935,935,0
20230712,174100,4804246179,935,935,935,935,0
20230712,174000,4804246179,935,935,935,935,0
20230712,173900,4804246179,935,935,935,935,0
20230712,173800,4804246179,935,935,935,935,0
20230712,173700,4804246179,935,935,935,935,0
20230712,173600,4804246179,935,935,935,935,0
20230712,173500,4804246179,935,935,935,935,0
20230712,173400,4804246179,935,935,935,935,0
20230712,173300,4804246179,935,935,935,935,0
20230712,173200,4804246179,935,935,935,935,0
20230712,173100,4804246179,935,935,935,935,0
20230712,173000,4804246179,935,935,935,935,0
20230712,172900,4804246179,935,935,935,935,0
20230712,172800,4804246179,935,935,935,935,0
20230712,172700,4804246179,935,935,935,935,0
20230712,172600,4804246179,935,935,935,935,0
20230712,172500,4804246179,935,935,935,935,0
20230712,172400,4804246179,935,935,935,935,0
20230712,172300,4804246179,935,935,935,935,0
20230712,172200,4804246179,935,935,935,935,0
20230712,172100,4804246179,935,935,935,935,0
20230712,172000,4804246179,935,935,935,935,0
20230712,171900,4804246179,935,935,935,935,0
20230712,171800,4804246179,935,935,935,935,8436
20230712,171700,4804246179,935,935,935,935,0
20230712,171600,4804246179,935,935,935,935,0
20230712,171500,4804246179,935,935,935,935,0
20230712,171400,4804246179,935,935,935,935,0
20230712,171300,4804246179,935,935,935,935,0
20230712,171200,4804246179,935,935,935,935,0
20230712,171100,4804246179,935,935,935,935,0
20230712,171000,4804246179,935,935,935,935,0
20230712,170900,4804246179,935,935,935,935,0
20230712,170800,4804246179,935,935,935,935,0
20230712,170700,4804246179,935,935,935,935,0
20230712,170600,4804246179,935,935,935,935,0
20230712,170500,4804246179,935,935,935,935,0
20230712,170400,4804246179,935,935,935,935,0
20230712,170300,4804246179,935,935,935,935,0
20230712,170200,4804246179,935,935,935,935,0
20230712,170100,4804246179,935,935,935,935,0
20230712,170000,4804246179,935,935,935,935,0
20230712,165900,4804246179,935,935,935,935,0
20230712,165800,4804246179,935,935,935,935,0
20230712,165700,4804246179,935,935,935,935,0
20230712,165600,4804246179,935,935,935,935,0
20230712,165500,4804246179,935,935,935,935,0
20230712,165400,4804246179,935,935,935,935,0
20230712,165300,4804246179,935,935,935,935,0
20230712,165200,4804246179,935,935,935,935,0
20230712,165100,4804246179,935,935,935,935,0
20230712,165000,4804246179,935,935,935,935,0
20230712,164900,4804246179,935,935,935,935,0
20230712,164800,4804246179,935,935,935,935,8436
20230712,164700,4804246179,935,935,935,935,0
20230712,164600,4804246179,935,935,935,935,0
20230712,164500,4804246179,935,935,935,935,0
20230712,164400,4804246179,935,935,935,935,0
20230712,164300,4804246179,935,935,935,935,0
20230712,164200,4804246179,935,935,935,935,0
20230712,164100,4804246179,935,935,935,935,0
20230712,164000,4804246179,935,935,935,935,0
20230712,163900,4804246179,935,935,935,935,0
20230712,163800,4804246179,935,935,935,935,0
20230712,163700,4804246179,935,935,935,935,0
20230712,163600,4804246179,935,935,935,935,0
20230712,163500,4804246179,935,935,935,935,0
20230712,163400,4804246179,935,935,935,935,0
20230712,163300,4804246179,935,935,935,935,0
20230712,163200,4804246179,935,935,935,935,0
20230712,163100,4804246179,935,935,935,935,0
20230712,163000,4804246179,935,935,935,935,0
20230712,162900,4804246179,935,935,935,935,0
20230712,162800,4804246179,935,935,935,935,0
20230712,162700,4804246179,935,935,935,935,0
20230712,162600,4804246179,935,935,935,935,0
20230712,162500,4804246179,935,935,935,935,0
20230712,162400,4804246179,935,935,935,935,0
20230712,162300,4804246179,935,935,935,935,0
20230712,162200,4804246179,935,935,935,935,0
20230712,162100,4804246179,935,935,935,935,0
20230712,162000,4804246179,935,935,935,935,0
20230712,161900,4804246179,935,935,935,935,0
20230712,161800,4804246179,935,935,935,935,8436
20230712,161700,4804246179,935,935,935,935,0
20230712,161600,4804246179,935,935,935,935,0
20230712,161500,4804246179,935,935,935,935,0
20230712,161400,4804246179,935,935,935,935,0
20230712,161300,4804246179,935,935,935,935,0
20230712,161200,4804246179,935,935,935,935,0
20230712,161100,4804246179,935,935,935,935,0
20230712,161000,4804246179,935,935,935,935,0
20230712,160900,4804246179,935,935,935,935,0
20230712,160800,4804246179,935,935,935,935,0
20230712,160700,4804246179,935,935,935,935,0
20230712,160600,4804246179,935,935,935,935,0
20230712,160500,4804246179,935,935,935,935,0
20230712,160400,4804246179,935,935,935,935,0
20230712,160300,4804246179,935,935,935,935,0
20230712,160200,4804246179,935,935,935,935,0
20230712,160100,4804246179,935,935,935,935,0
20230712,160000,4804246179,935,935,935,935,0
20230712,155900,4804246179,935,935,935,935,0
20230712,155800,4804246179,935,935,935,935,0
20230712,155700,4804246179,935,935,935,935,0
20230712,155600,4804246179,935,935,935,935,0
20230712,155500,4804246179,935,935,935,935,0
20230712,155400,4804246179,935,935,935,935,0
20230712,155300,4804246179,935,935,935,935,0
20230712,155200,4804246179,935,935,935,935,0
20230712,155100,4804246179,935,935,935,935,0
20230712,155000,4804246179,935,935,935,935,0
20230712,154900,4804246179,935,935,935,935,0
20230712,154800,4804246179,935,935,935,935,8436
20230712,154700,4804246179,935,935,935,935,0
20230712,154600,4804246179,935,935,935,935,0
20230712,154500,4804246179,935,935,935,935,0
20230712,154400,4804246179,935,935,935,935,0
20230712,154300,4804246179,935,935,935,935,0
20230712,154200,4804246179,935,935,935,935,0
20230712,154100,4804246179,935,935,935,935,0
20230712,154000,4804246179,935,935,935,935,0
20230712,153900,4804246179,935,935,935,935,0
20230712,153800,4804246179,935,935,935,935,0
20230712,153700,4804246179,935,935,935,935,0
20230712,153600,4804246179,935,935,935,935,0
20230712,153500,4804246179,935,935,935,935,0
20230712,153400,4804246179,935,935,935,935,0
20230712,153300,4804246179,935,935,935,935,0
20230712,153200,4804246179,935,935,935,935,0
20230712,153100,4804246179,935,935,935,935,0
20230712,153000,4804246179,935,935,935,935,8436
20230712,152900,4796358519,938,938,938,938,0
20230712,152800,4796358519,938,938,938,938,0
20230712,152700,4796358519,938,938,938,938,0
20230712,152600,4796358519,938,938,938,938,0
20230712,152500,4796358519,938,938,938,938,0
20230712,152400,4796358519,938,938,938,938,0
20230712,152300,4796358519,938,938,938,938,0
20230712,152200,4796358519,938,938,938,938,0
20230712,152100,4796358519,938,938,938,938,0
20230712,152000,4796358519,938,938,938,938,0
20230712,151900,4796358519,938,943,943,908,26811
20230712,151800,4771662927,943,939,943,939,6339
20230712,151700,4765697651,939,935,939,935,4070
20230712,151600,4761888596,936,936,936,936,0
20230712,151500,4761888596,936,933,936,933,26
20230712,151400,4761864263,936,933,936,932,207
20230712,151300,4761671317,933,934,934,932,3692
20230712,151200,4758227233,934,934,934,934,501
20230712,151100,4757759299,936,936,936,936,0
20230712,151000,4757759299,936,934,936,934,1035
20230712,150900,4756792607,936,938,938,936,219
20230712,150800,4756587283,938,938,938,936,2829
20230712,150700,4753935016,937,934,938,934,3363
20230712,150600,4750785195,933,932,933,932,3
20230712,150500,4750782398,935,935,935,935,339
20230712,150400,4750465433,935,935,935,935,0
20230712,150300,4750465433,935,932,935,932,630
20230712,150200,4749877133,932,937,937,932,210
20230712,150100,4749680869,937,931,937,931,1116
20230712,150000,4748635873,937,937,937,937,12
20230712,145900,4748624629,936,936,936,936,15429
20230712,145800,4734183085,935,935,935,935,3185
20230712,145700,4731205110,935,928,935,928,3
20230712,145600,4731202319,936,934,936,928,104
20230712,145500,4731105793,934,931,934,929,14018
20230712,145400,4718082008,930,930,930,929,8458
20230712,145300,4710219844,932,934,934,930,720
20230712,145200,4709549808,931,931,931,931,3
20230712,145100,4709547015,931,934,934,930,415
20230712,145000,4709160648,934,934,934,934,4075
20230712,144900,4705354598,937,936,937,934,3388
20230712,144800,4702189361,937,938,938,937,841
20230712,144700,4701400748,940,938,941,938,1168
20230712,144600,4700302987,938,935,939,935,1347
20230712,144500,4699038914,938,938,939,938,2085
20230712,144400,4697082104,938,939,939,937,2510
20230712,144300,4694727796,939,934,939,931,13710
20230712,144200,4681921117,930,930,930,930,5025
20230712,144100,4677247867,931,931,931,931,0
20230712,144000,4677247867,931,931,931,931,0
20230712,143900,4677247867,931,929,931,929,1291
20230712,143800,4676045950,929,931,931,929,3165
20230712,143700,4673102400,930,930,930,930,213
20230712,143600,4672904310,933,933,933,933,10
20230712,143500,4672894980,932,928,932,928,672
20230712,143400,4672270807,928,932,932,928,382
20230712,143300,4671914944,932,932,932,932,0
20230712,143200,4671914944,932,932,932,932,45
20230712,143100,4671873004,932,932,932,932,26
20230712,143000,4671848772,932,932,932,932,1
20230712,142900,4671847840,934,934,934,933,237
20230712,142800,4671626489,933,934,934,933,105
20230712,142700,4671528423,932,935,935,932,22
20230712,142600,4671507912,929,938,938,928,5521
20230712,142500,4666364661,938,938,938,938,1
20230712,142400,4666363723,938,940,940,938,4
20230712,142300,4666359965,940,938,940,936,2001
20230712,142200,4664486983,940,938,940,938,386
20230712,142100,4664124907,938,938,938,938,0
20230712,142000,4664124907,938,938,938,938,5973
20230712,141900,4658522233,936,931,936,931,11256
20230712,141800,4647998833,928,931,931,928,58
20230712,141700,4647944850,931,931,931,931,707
20230712,141600,4647286633,931,931,931,931,21
20230712,141500,4647267082,931,926,931,926,607
20230712,141400,4646703245,931,931,931,926,1013
20230712,141300,4645765120,926,927,927,926,112
20230712,141200,4645661343,927,927,927,927,1
20230712,141100,4645660416,931,931,931,931,1
20230712,141000,4645659485,931,931,931,931,0
20230712,140900,4645659485,931,926,931,926,223
20230712,140800,4645452902,926,926,926,925,9302
20230712,140700,4636848440,925,928,928,925,5000
20230712,140600,4632219504,928,927,928,926,174
20230712,140500,4632058329,926,932,932,926,2613
20230712,140400,4629637086,932,932,932,932,2
20230712,140300,4629635222,932,933,933,932,3388
20230712,140200,4626477582,932,932,932,932,2000
20230712,140100,4624613582,932,930,932,927,368
20230712,140000,4624272205,930,930,930,930,2
20230712,135900,4624270345,934,934,934,934,11
20230712,135800,4624260071,934,928,934,928,1902
20230712,135700,4622494207,931,931,931,931,642
20230712,135600,4621896505,934,934,934,934,419
20230712,135500,4621505159,934,934,934,934,0
20230712,135400,4621505159,934,934,934,934,140
20230712,135300,4621374399,937,933,937,933,1383
20230712,135200,4620082728,926,930,930,926,3282
20230712,135100,4617037693,929,929,929,929,52
20230712,135000,4616989385,929,929,929,929,2
20230712,134900,4616987527,928,933,933,928,1028
20230712,134800,4616033538,933,928,933,928,5
20230712,134700,4616028888,928,930,930,928,4408
20230712,134600,4611929450,930,927,930,927,901
20230712,134500,4611093812,927,927,927,927,1410
20230712,134400,4609786742,928,927,930,927,209
20230712,134300,4609592794,931,928,931,925,2181
20230712,134200,4607571342,928,928,928,927,3512
20230712,134100,4604312207,928,933,933,928,2244
20230712,134000,4602226562,933,933,933,933,1202
20230712,133900,4601105096,935,935,935,935,1065
20230712,133800,4600109321,935,935,935,935,466
20230712,133700,4599673611,937,935,937,934,1054
20230712,133600,4598688152,935,938,940,935,733
20230712,133500,4598002426,939,940,940,939,148
20230712,133400,4597863452,939,939,940,939,129
20230712,133300,4597742319,938,937,938,937,499
20230712,133200,4597274258,938,936,938,936,136
20230712,133100,4597146958,939,939,939,939,136
20230712,133000,4597019254,935,933,946,933,3470
20230712,132900,4593775511,946,943,946,943,9245
20230712,132800,4585037613,945,934,945,934,12969
20230712,132700,4572889143,933,930,933,930,1228
20230712,132600,4571743717,930,930,934,929,395
20230712,132500,4571376541,930,932,934,930,169
20230712,132400,4571219269,933,933,934,933,124
20230712,132300,4571103557,935,933,935,933,276
20230712,132200,4570846023,933,932,933,932,1062
20230712,132100,4569856218,935,935,935,934,599
20230712,132000,4569296154,935,936,936,935,854
20230712,131900,4568496961,936,929,937,929,4142
20230712,131800,4564624458,929,931,931,929,1140
20230712,131700,4563565041,930,929,931,929,499
20230712,131600,4563101182,930,929,930,929,2
20230712,131500,4563099323,931,931,931,931,0
20230712,131400,4563099323,931,931,931,929,1711
20230712,131300,4561509375,930,930,930,929,91
20230712,131200,4561424749,930,928,930,928,284
20230712,131100,4561161189,928,927,928,926,4791
20230712,131000,4556721779,928,927,928,927,27
20230712,130900,4556696741,930,933,933,924,3380
20230712,130800,4553557268,933,933,933,933,27
20230712,130700,4553532077,928,933,933,928,1166
20230712,130600,4552450024,928,933,933,928,5
20230712,130500,4552445374,928,932,933,927,6186
20230712,130400,4546708933,933,933,934,933,1395
20230712,130300,4545407394,934,933,934,930,3028
20230712,130200,4542586155,933,934,934,933,5
20230712,130100,4542581489,933,933,935,928,5047
20230712,130000,4537875641,932,935,935,931,2320
20230712,125900,4535713372,935,933,936,931,16867
20230712,125800,4519997000,934,937,937,931,14690
20230712,125700,4506312384,934,939,939,932,2385
20230712,125600,4504082420,938,936,939,934,6559
20230712,125500,4497939558,936,938,938,932,7170
20230712,125400,4491237677,937,938,939,933,372
20230712,125300,4490889294,933,939,940,932,4035
20230712,125200,4487110267,936,937,939,924,7697
20230712,125100,4479944281,923,943,944,921,19582
20230712,125000,4461631016,941,941,947,938,8622
20230712,124900,4453508446,938,939,941,936,2813
20230712,124800,4450866294,936,934,939,928,2262
20230712,124700,4448750715,928,941,941,920,12485
20230712,124600,4437028650,940,944,944,937,25274
20230712,124500,4413277723,943,927,950,927,31362
20230712,124400,4383840879,927,923,927,923,4845
20230712,124300,4379354822,923,922,923,920,12
20230712,124200,4379343762,923,923,923,923,2
20230712,124100,4379341916,919,919,919,919,2021
20230712,124000,4377484617,919,923,923,919,19
20230712,123900,4377467115,919,923,923,919,877
20230712,123800,4376657673,919,922,923,918,38
20230712,123700,4376622721,923,917,923,917,3
20230712,123600,4376619964,917,918,923,917,198
20230712,123500,4376438175,918,920,925,917,4539
20230712,123400,4372248728,917,920,920,917,361
20230712,123300,4371917667,920,918,920,917,2009
20230712,123200,4370071393,920,918,920,915,7004
20230712,123100,4363636471,917,916,918,915,2631
20230712,123000,4361224098,915,915,915,909,4464
20230712,122900,4357139616,909,915,915,909,953
20230712,122800,4356267639,917,909,917,909,2822
20230712,122700,4353694541,909,909,909,909,249
20230712,122600,4353468200,909,909,909,909,3
20230712,122500,4353465473,909,909,909,909,0
20230712,122400,4353465473,909,911,911,909,1001
20230712,122300,4352555488,911,914,918,911,503
20230712,122200,4352095772,914,911,914,911,2110
20230712,122100,4350171648,909,911,911,909,1004
20230712,122000,4349258572,912,912,912,912,0
20230712,121900,4349258572,912,912,912,912,0
20230712,121800,4349258572,912,912,912,912,708
20230712,121700,4348612876,912,912,912,912,0
20230712,121600,4348612876,912,912,912,912,3
20230712,121500,4348610140,918,917,919,917,5252
20230712,121400,4343788338,916,919,919,911,346
20230712,121300,4343471167,920,905,920,905,15075
20230712,121200,4329677337,907,907,907,907,0
20230712,121100,4329677337,907,907,907,907,3
20230712,121000,4329674616,909,909,909,909,1
20230712,120900,4329673707,909,902,909,902,1449
20230712,120800,4328359664,902,903,904,902,1927
20230712,120700,4326620972,903,906,906,903,5702
20230712,120600,4321471085,909,909,909,909,0
20230712,120500,4321471085,909,906,909,906,2253
20230712,120400,4319429864,907,907,907,907,771
20230712,120300,4318730567,908,908,908,908,21
20230712,120200,4318711499,908,910,910,908,70
20230712,120100,4318647851,910,910,910,910,5
20230712,120000,4318643301,913,910,913,910,14
20230712,115900,4318630522,914,914,914,914,0
20230712,115800,4318630522,914,910,914,910,4197
20230712,115700,4314798049,910,906,910,906,1836
20230712,115600,4313132081,906,906,907,906,541
20230712,115500,4312641839,906,906,907,906,3496
20230712,115400,4309474292,906,907,907,901,5367
20230712,115300,4304634391,907,909,909,907,1129
20230712,115200,4303608210,909,908,909,908,196
20230712,115100,4303430049,907,907,907,907,162
20230712,115000,4303283115,907,907,907,907,907
20230712,114900,4302460466,907,903,907,903,343
20230712,114800,4302150565,904,904,904,903,3803
20230712,114700,4298713482,904,904,904,904,66
20230712,114600,4298653818,904,900,904,900,501
20230712,114500,4298202914,900,900,901,900,3713
20230712,114400,4294860101,901,901,901,900,2045
20230712,114300,4293019535,900,904,904,900,28
20230712,114200,4292994291,901,901,901,901,0
20230712,114100,4292994291,901,903,903,901,1882
20230712,114000,4291297456,905,903,905,902,47
20230712,113900,4291255021,901,901,901,901,0
20230712,113800,4291255021,901,901,901,901,0
20230712,113700,4291255021,901,902,903,901,6499
20230712,113600,4285398699,903,903,903,900,3591
20230712,113500,4282162441,903,903,903,903,1158
20230712,113400,4281116767,905,904,905,899,7935
20230712,113300,4273977460,903,903,903,902,79
20230712,113200,4273906184,903,903,903,903,149
20230712,113100,4273771637,903,903,903,901,3057
20230712,113000,4271013813,904,904,905,904,1037
20230712,112900,4270076359,904,905,905,904,1613
20230712,112800,4268617096,905,905,906,905,457
20230712,112700,4268203510,908,909,909,908,3908
20230712,112600,4264653707,909,910,910,909,42
20230712,112500,4264615519,911,910,911,909,597
20230712,112400,4264072349,910,908,910,908,2293
20230712,112300,4261990027,907,907,907,907,0
20230712,112200,4261990027,907,907,907,907,10
20230712,112100,4261980957,907,906,907,906,97
20230712,112000,4261892987,907,905,907,905,149
20230712,111900,4261757922,905,905,905,904,1057
20230712,111800,4260801370,905,905,905,905,1
20230712,111700,4260800465,906,906,906,904,131
20230712,111600,4260681879,904,907,908,904,38
20230712,111500,4260647449,906,906,906,906,4
20230712,111400,4260643825,903,905,905,903,1348
20230712,111300,4259424965,905,906,906,905,1136
20230712,111200,4258396653,906,908,908,906,1742
20230712,111100,4256816340,908,909,909,908,675
20230712,111000,4256203407,909,914,914,907,4346
20230712,110900,4252256919,914,912,915,911,2008
20230712,110800,4250420218,912,912,912,912,10
20230712,110700,4250411098,912,908,912,907,1390
20230712,110600,4249145024,908,908,908,900,10958
20230712,110500,4239233952,908,914,915,906,187
20230712,110400,4239063520,914,903,915,900,23336
20230712,110300,4218008014,904,903,904,902,2212
20230712,110200,4216010577,901,903,903,900,3092
20230712,110100,4213227554,900,900,900,900,207
20230712,110000,4213041254,899,906,906,899,482
20230712,105900,4212607679,900,908,908,900,7901
20230712,105800,4205488249,908,904,908,900,2069
20230712,105700,4203621904,904,901,905,899,6871
20230712,105600,4197440210,900,909,909,900,16745
20230712,105500,4182304690,909,914,915,909,2230
20230712,105400,4180275045,915,914,915,911,2236
20230712,105300,4178237698,912,912,914,912,2451
20230712,105200,4176002384,917,917,917,911,1903
20230712,105100,4174260166,918,918,919,916,4763
20230712,105000,4169892174,919,918,919,918,3253
20230712,104900,4166903820,919,918,919,918,186
20230712,104800,4166733028,918,918,919,918,1174
20230712,104700,4165655293,918,918,919,918,1463
20230712,104600,4164311757,918,920,920,918,7866
20230712,104500,4157077578,920,920,921,920,1346
20230712,104400,4155839252,920,919,920,918,1054
20230712,104300,4154870230,919,917,919,916,2947
20230712,104200,4152165024,917,914,917,914,7283
20230712,104100,4145491162,911,912,912,906,24223
20230712,104000,4123461137,912,918,918,912,25222
20230712,103900,4100391335,919,919,919,918,3979
20230712,103800,4096737329,919,920,920,919,2377
20230712,103700,4094550803,920,921,921,919,1227
20230712,103600,4093422126,921,922,923,921,762
20230712,103500,4092719621,922,923,923,922,4001
20230712,103400,4089028699,922,924,924,922,3150
20230712,103300,4086120049,924,921,924,921,14959
20230712,103200,4072302582,923,921,925,920,80
20230712,103100,4072228909,921,926,926,919,56710
20230712,103000,4019949955,927,927,927,925,9070
20230712,102900,4011547665,925,927,927,925,12654
20230712,102800,3999830123,927,930,930,926,5221
20230712,102700,3994991795,930,932,932,927,73
20230712,102600,3994924018,927,930,930,927,29330
20230712,102500,3967709043,930,939,939,930,62202
20230712,102400,3909748526,939,941,941,939,5301
20230712,102300,3904768630,941,942,942,941,1682
20230712,102200,3903184767,942,944,944,942,2104
20230712,102100,3901201757,941,943,944,941,5718
20230712,102000,3895805494,943,944,944,942,24
20230712,101900,3895782867,944,937,944,937,8122
20230712,101800,3888156733,936,937,937,936,17323
20230712,101700,3871940161,937,938,938,935,5869
20230712,101600,3866446871,938,945,945,938,3706
20230712,101500,3862963744,945,946,951,945,3036
20230712,101400,3860085898,947,950,952,947,21604
20230712,101300,3839560384,950,942,950,934,29523
20230712,101200,3811695785,943,936,945,936,6757
20230712,101100,3805341695,936,931,936,930,3645
20230712,101000,3801941184,931,936,943,931,9186
20230712,100900,3793337152,937,936,939,936,3155
20230712,100800,3790378965,934,927,934,926,9406
20230712,100700,3781637878,927,934,936,927,24957
20230712,100600,3758382311,935,943,943,930,35377
20230712,100500,3725349377,941,945,946,940,20349
20230712,100400,3706177114,945,953,953,945,17982
20230712,100300,3689131437,952,953,964,948,53515
20230712,100200,3638281829,953,978,982,952,73154
20230712,100100,3567385654,978,958,978,958,42961
20230712,100000,3525807784,961,953,961,950,10147
20230712,095900,3516095959,958,953,958,948,54813
20230712,095800,3464002386,955,952,955,951,19940
20230712,095700,3445019701,952,955,955,951,21201
20230712,095600,3424837323,955,959,959,955,29778
20230712,095500,3396376356,958,956,963,954,29655
20230712,095400,3367938730,957,954,963,954,25635
20230712,095300,3343363507,957,962,969,951,72306
20230712,095200,3274009358,961,972,972,960,31421
20230712,095100,3243692592,968,981,987,964,64665
20230712,095000,3180707678,986,973,990,969,88584
20230712,094900,3093501319,977,964,980,964,41009
20230712,094800,3053598176,964,961,966,958,33708
20230712,094700,3021219218,961,971,971,961,36385
20230712,094600,2986104248,971,973,975,969,6159
20230712,094500,2980114364,971,970,981,969,42115
20230712,094400,2939011576,969,974,980,969,27257
20230712,094300,2912473006,973,977,980,965,42191
20230712,094200,2871541691,979,982,982,967,41055
20230712,094100,2831608918,984,994,997,970,65014
20230712,094000,2767867841,988,993,1013,987,96980
20230712,093900,2670753079,993,973,1013,973,97759
20230712,093800,2573374478,973,980,980,969,53815
20230712,093700,2521038102,980,1018,1019,960,238343
20230712,093600,2286035251,1018,1004,1040,990,365974
20230712,093500,1913264484,1004,970,1010,966,344883
20230712,093400,1570135226,969,942,970,941,131963
20230712,093300,1444078899,942,939,942,931,9323
20230712,093200,1435336274,939,942,942,931,11876
20230712,093100,1424240755,942,926,945,926,27369
20230712,093000,1398606403,920,929,930,920,2295
20230712,092900,1396488904,930,929,936,925,7582
20230712,092800,1389441052,927,927,930,919,9458
20230712,092700,1380680770,927,925,927,917,10457
20230712,092600,1370999544,924,921,926,916,13467
20230712,092500,1358598105,925,920,928,919,12004
20230712,092400,1347537746,920,930,933,920,59332
20230712,092300,1292683539,933,939,945,928,38205
20230712,092200,1256975342,942,934,950,934,15669
20230712,092100,1242170788,943,952,952,929,89323
20230712,092000,1158518510,949,936,977,936,167312
20230712,091900,998600236,936,933,950,930,53504
20230712,091800,948297142,933,940,940,923,51135
20230712,091700,900659801,934,933,942,917,81965
20230712,091600,824588662,938,980,985,922,241678
20230712,091500,595247508,980,955,988,937,284543
20230712,091400,321070301,954,954,954,954,0
20230712,091300,321070301,954,950,954,949,33935
20230712,091200,288790673,950,925,950,913,71310
20230712,091100,221882117,925,916,926,914,10159
20230712,091000,212584551,916,928,928,916,7216
20230712,090900,205942546,929,923,931,920,17694
20230712,090800,189575793,923,913,935,913,9858
20230712,090700,180434513,913,938,938,906,23434
20230712,090600,158760618,938,917,950,916,75221
20230712,090500,88626456,917,921,926,910,24479
20230712,090400,66173221,926,904,926,904,45164
20230712,090300,24653369,904,891,904,891,7371
20230712,090200,18018508,892,890,898,884,1401
20230712,090100,16769111,890,884,890,884,4873
20230712,090000,12440610,875,868,887,865,14336