stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191500,537479270,718,718,718,718,10513
20230720,191400,537479270,718,718,718,718,0
20230720,191300,537479270,718,718,718,718,0
20230720,191200,537479270,718,718,718,718,0
20230720,191100,537479270,718,718,718,718,0
20230720,191000,537479270,718,718,718,718,0
20230720,190900,537479270,718,718,718,718,0
20230720,190800,537479270,718,718,718,718,0
20230720,190700,537479270,718,718,718,718,0
20230720,190600,537479270,718,718,718,718,0
20230720,190500,537479270,718,718,718,718,0
20230720,190400,537479270,718,718,718,718,0
20230720,190300,537479270,718,718,718,718,0
20230720,190200,537479270,718,718,718,718,0
20230720,190100,537479270,718,718,718,718,0
20230720,190000,537479270,718,718,718,718,0
20230720,185900,537479270,718,718,718,718,0
20230720,185800,537479270,718,718,718,718,0
20230720,185700,537479270,718,718,718,718,0
20230720,185600,537479270,718,718,718,718,0
20230720,185500,537479270,718,718,718,718,0
20230720,185400,537479270,718,718,718,718,0
20230720,185300,537479270,718,718,718,718,0
20230720,185200,537479270,718,718,718,718,0
20230720,185100,537479270,718,718,718,718,0
20230720,185000,537479270,718,718,718,718,0
20230720,184900,537479270,718,718,718,718,0
20230720,184800,537479270,718,718,718,718,0
20230720,184700,537479270,718,718,718,718,0
20230720,184600,537479270,718,718,718,718,0
20230720,184500,537479270,718,718,718,718,10513
20230720,184400,537479270,718,718,718,718,0
20230720,184300,537479270,718,718,718,718,0
20230720,184200,537479270,718,718,718,718,0
20230720,184100,537479270,718,718,718,718,0
20230720,184000,537479270,718,718,718,718,0
20230720,183900,537479270,718,718,718,718,0
20230720,183800,537479270,718,718,718,718,0
20230720,183700,537479270,718,718,718,718,0
20230720,183600,537479270,718,718,718,718,0
20230720,183500,537479270,718,718,718,718,0
20230720,183400,537479270,718,718,718,718,0
20230720,183300,537479270,718,718,718,718,0
20230720,183200,537479270,718,718,718,718,0
20230720,183100,537479270,718,718,718,718,0
20230720,183000,537479270,718,718,718,718,0
20230720,182900,537479270,718,718,718,718,0
20230720,182800,537479270,718,718,718,718,0
20230720,182700,537479270,718,718,718,718,0
20230720,182600,537479270,718,718,718,718,0
20230720,182500,537479270,718,718,718,718,0
20230720,182400,537479270,718,718,718,718,0
20230720,182300,537479270,718,718,718,718,0
20230720,182200,537479270,718,718,718,718,0
20230720,182100,537479270,718,718,718,718,0
20230720,182000,537479270,718,718,718,718,0
20230720,181900,537479270,718,718,718,718,0
20230720,181800,537479270,718,718,718,718,0
20230720,181700,537479270,718,718,718,718,0
20230720,181600,537479270,718,718,718,718,0
20230720,181500,537479270,718,718,718,718,10513
20230720,181400,537479270,718,718,718,718,0
20230720,181300,537479270,718,718,718,718,0
20230720,181200,537479270,718,718,718,718,0
20230720,181100,537479270,718,718,718,718,0
20230720,181000,537479270,718,718,718,718,0
20230720,180900,537479270,718,718,718,718,0
20230720,180800,537479270,718,718,718,718,0
20230720,180700,537479270,718,718,718,718,0
20230720,180600,537479270,718,718,718,718,0
20230720,180500,537479270,718,718,718,718,0
20230720,180400,537479270,718,718,718,718,0
20230720,180300,537479270,718,718,718,718,0
20230720,180200,537479270,718,718,718,718,0
20230720,180100,537479270,718,718,718,718,0
20230720,180000,537479270,718,718,718,718,0
20230720,175900,537479270,718,718,718,718,0
20230720,175800,537479270,718,718,718,718,0
20230720,175700,537479270,718,718,718,718,0
20230720,175600,537479270,718,718,718,718,0
20230720,175500,537479270,718,718,718,718,0
20230720,175400,537479270,718,718,718,718,0
20230720,175300,537479270,718,718,718,718,0
20230720,175200,537479270,718,718,718,718,0
20230720,175100,537479270,718,718,718,718,0
20230720,175000,537479270,718,718,718,718,0
20230720,174900,537479270,718,718,718,718,0
20230720,174800,537479270,718,718,718,718,0
20230720,174700,537479270,718,718,718,718,0
20230720,174600,537479270,718,718,718,718,0
20230720,174500,537479270,718,718,718,718,10513
20230720,174400,537479270,718,718,718,718,0
20230720,174300,537479270,718,718,718,718,0
20230720,174200,537479270,718,718,718,718,0
20230720,174100,537479270,718,718,718,718,0
20230720,174000,537479270,718,718,718,718,0
20230720,173900,537479270,718,718,718,718,0
20230720,173800,537479270,718,718,718,718,0
20230720,173700,537479270,718,718,718,718,0
20230720,173600,537479270,718,718,718,718,0
20230720,173500,537479270,718,718,718,718,0
20230720,173400,537479270,718,718,718,718,0
20230720,173300,537479270,718,718,718,718,0
20230720,173200,537479270,718,718,718,718,0
20230720,173100,537479270,718,718,718,718,0
20230720,173000,537479270,718,718,718,718,0
20230720,172900,537479270,718,718,718,718,0
20230720,172800,537479270,718,718,718,718,0
20230720,172700,537479270,718,718,718,718,0
20230720,172600,537479270,718,718,718,718,0
20230720,172500,537479270,718,718,718,718,0
20230720,172400,537479270,718,718,718,718,0
20230720,172300,537479270,718,718,718,718,0
20230720,172200,537479270,718,718,718,718,0
20230720,172100,537479270,718,718,718,718,0
20230720,172000,537479270,718,718,718,718,0
20230720,171900,537479270,718,718,718,718,0
20230720,171800,537479270,718,718,718,718,0
20230720,171700,537479270,718,718,718,718,0
20230720,171600,537479270,718,718,718,718,0
20230720,171500,537479270,718,718,718,718,10513
20230720,171400,537479270,718,718,718,718,0
20230720,171300,537479270,718,718,718,718,0
20230720,171200,537479270,718,718,718,718,0
20230720,171100,537479270,718,718,718,718,0
20230720,171000,537479270,718,718,718,718,0
20230720,170900,537479270,718,718,718,718,0
20230720,170800,537479270,718,718,718,718,0
20230720,170700,537479270,718,718,718,718,0
20230720,170600,537479270,718,718,718,718,0
20230720,170500,537479270,718,718,718,718,0
20230720,170400,537479270,718,718,718,718,0
20230720,170300,537479270,718,718,718,718,0
20230720,170200,537479270,718,718,718,718,0
20230720,170100,537479270,718,718,718,718,0
20230720,170000,537479270,718,718,718,718,0
20230720,165900,537479270,718,718,718,718,0
20230720,165800,537479270,718,718,718,718,0
20230720,165700,537479270,718,718,718,718,0
20230720,165600,537479270,718,718,718,718,0
20230720,165500,537479270,718,718,718,718,0
20230720,165400,537479270,718,718,718,718,0
20230720,165300,537479270,718,718,718,718,0
20230720,165200,537479270,718,718,718,718,0
20230720,165100,537479270,718,718,718,718,0
20230720,165000,537479270,718,718,718,718,0
20230720,164900,537479270,718,718,718,718,0
20230720,164800,537479270,718,718,718,718,0
20230720,164700,537479270,718,718,718,718,0
20230720,164600,537479270,718,718,718,718,0
20230720,164500,537479270,718,718,718,718,10513
20230720,164400,537479270,718,718,718,718,0
20230720,164300,537479270,718,718,718,718,0
20230720,164200,537479270,718,718,718,718,0
20230720,164100,537479270,718,718,718,718,0
20230720,164000,537479270,718,718,718,718,0
20230720,163900,537479270,718,718,718,718,0
20230720,163800,537479270,718,718,718,718,0
20230720,163700,537479270,718,718,718,718,0
20230720,163600,537479270,718,718,718,718,0
20230720,163500,537479270,718,718,718,718,0
20230720,163400,537479270,718,718,718,718,0
20230720,163300,537479270,718,718,718,718,0
20230720,163200,537479270,718,718,718,718,0
20230720,163100,537479270,718,718,718,718,0
20230720,163000,537479270,718,718,718,718,0
20230720,162900,537479270,718,718,718,718,0
20230720,162800,537479270,718,718,718,718,0
20230720,162700,537479270,718,718,718,718,0
20230720,162600,537479270,718,718,718,718,0
20230720,162500,537479270,718,718,718,718,0
20230720,162400,537479270,718,718,718,718,0
20230720,162300,537479270,718,718,718,718,0
20230720,162200,537479270,718,718,718,718,0
20230720,162100,537479270,718,718,718,718,0
20230720,162000,537479270,718,718,718,718,0
20230720,161900,537479270,718,718,718,718,0
20230720,161800,537479270,718,718,718,718,0
20230720,161700,537479270,718,718,718,718,0
20230720,161600,537479270,718,718,718,718,0
20230720,161500,537479270,718,718,718,718,10513
20230720,161400,537479270,718,718,718,718,0
20230720,161300,537479270,718,718,718,718,0
20230720,161200,537479270,718,718,718,718,0
20230720,161100,537479270,718,718,718,718,0
20230720,161000,537479270,718,718,718,718,0
20230720,160900,537479270,718,718,718,718,0
20230720,160800,537479270,718,718,718,718,0
20230720,160700,537479270,718,718,718,718,0
20230720,160600,537479270,718,718,718,718,0
20230720,160500,537479270,718,718,718,718,0
20230720,160400,537479270,718,718,718,718,0
20230720,160300,537479270,718,718,718,718,0
20230720,160200,537479270,718,718,718,718,0
20230720,160100,537479270,718,718,718,718,0
20230720,160000,537479270,718,718,718,718,0
20230720,155900,537479270,718,718,718,718,0
20230720,155800,537479270,718,718,718,718,0
20230720,155700,537479270,718,718,718,718,0
20230720,155600,537479270,718,718,718,718,0
20230720,155500,537479270,718,718,718,718,0
20230720,155400,537479270,718,718,718,718,0
20230720,155300,537479270,718,718,718,718,0
20230720,155200,537479270,718,718,718,718,0
20230720,155100,537479270,718,718,718,718,0
20230720,155000,537479270,718,718,718,718,0
20230720,154900,537479270,718,718,718,718,0
20230720,154800,537479270,718,718,718,718,0
20230720,154700,537479270,718,718,718,718,0
20230720,154600,537479270,718,718,718,718,0
20230720,154500,537479270,718,718,718,718,10513
20230720,154400,537479270,718,718,718,718,0
20230720,154300,537479270,718,718,718,718,0
20230720,154200,537479270,718,718,718,718,0
20230720,154100,537479270,718,718,718,718,0
20230720,154000,537479270,718,718,718,718,0
20230720,153900,537479270,718,718,718,718,0
20230720,153800,537479270,718,718,718,718,0
20230720,153700,537479270,718,718,718,718,0
20230720,153600,537479270,718,718,718,718,0
20230720,153500,537479270,718,718,718,718,0
20230720,153400,537479270,718,718,718,718,0
20230720,153300,537479270,718,718,718,718,0
20230720,153200,537479270,718,718,718,718,0
20230720,153100,537479270,718,718,718,718,0
20230720,153000,537479270,718,718,718,718,10513
20230720,152900,529930936,718,718,718,718,0
20230720,152800,529930936,718,718,718,718,0
20230720,152700,529930936,718,718,718,718,0
20230720,152600,529930936,718,718,718,718,0
20230720,152500,529930936,718,718,718,718,0
20230720,152400,529930936,718,718,718,718,0
20230720,152300,529930936,718,718,718,718,0
20230720,152200,529930936,718,718,718,718,0
20230720,152100,529930936,718,718,718,718,0
20230720,152000,529930936,718,718,718,718,0
20230720,151900,529930936,718,718,718,718,804
20230720,151800,529353664,718,716,718,716,50
20230720,151700,529317823,716,716,716,715,1526
20230720,151600,528225557,716,716,718,715,1814
20230720,151500,526928389,716,717,717,716,1045
20230720,151400,526180134,717,715,717,715,1036
20230720,151300,525437696,715,716,717,715,205
20230720,151200,525291105,717,717,717,715,599
20230720,151100,524862307,717,717,717,717,1
20230720,151000,524861590,716,717,717,716,798
20230720,150900,524289975,718,718,718,716,528
20230720,150800,523911652,718,717,718,717,2792
20230720,150700,521907453,717,716,717,716,83
20230720,150600,521848011,716,716,716,715,1213
20230720,150500,520979505,716,716,716,716,1589
20230720,150400,519841781,716,716,716,716,112
20230720,150300,519761589,716,716,716,716,67
20230720,150200,519713617,716,716,716,716,231
20230720,150100,519548221,715,715,716,715,9
20230720,150000,519541781,716,716,716,716,11
20230720,145900,519533905,715,715,716,715,20
20230720,145800,519519600,716,715,716,715,1006
20230720,145700,518800304,715,715,715,715,6
20230720,145600,518796014,715,715,715,715,274
20230720,145500,518600104,715,715,715,715,105
20230720,145400,518525029,715,715,715,715,61
20230720,145300,518481414,715,715,715,715,12
20230720,145200,518472834,715,715,715,715,1007
20230720,145100,517752829,715,715,715,715,10
20230720,145000,517745679,715,715,715,715,36
20230720,144900,517719939,715,714,715,714,525
20230720,144800,517344983,715,715,715,715,16
20230720,144700,517333543,715,715,715,715,32
20230720,144600,517310663,715,715,715,715,16
20230720,144500,517299223,715,715,715,715,22
20230720,144400,517283493,715,715,715,714,55
20230720,144300,517244216,714,716,716,714,2176
20230720,144200,515688431,716,716,716,716,198
20230720,144100,515546663,716,716,716,716,11
20230720,144000,515538787,716,716,716,716,11
20230720,143900,515530911,715,715,716,715,220
20230720,143800,515373604,715,715,715,715,5
20230720,143700,515370029,715,715,716,714,451
20230720,143600,515047761,714,714,716,714,1380
20230720,143500,514061279,714,714,714,714,1
20230720,143400,514060565,714,714,714,714,116
20230720,143300,513977741,714,714,714,714,27
20230720,143200,513958463,714,714,714,714,0
20230720,143100,513958463,714,714,716,714,10757
20230720,143000,506261557,714,714,714,714,515
20230720,142900,505893847,714,714,714,714,6
20230720,142800,505889563,713,714,714,713,1951
20230720,142700,504497449,714,714,714,714,153
20230720,142600,504388207,714,713,715,713,4211
20230720,142500,501383499,712,712,712,711,7867
20230720,142400,495789857,712,712,712,712,533
20230720,142300,495410361,713,713,713,713,10
20230720,142200,495403231,713,713,713,713,5
20230720,142100,495399666,713,713,713,713,0
20230720,142000,495399666,713,713,713,713,1
20230720,141900,495398953,710,710,713,710,5151
20230720,141800,491741293,713,715,715,713,3835
20230720,141700,489004254,715,714,717,714,4542
20230720,141600,485755186,713,711,713,711,10912
20230720,141500,477995654,711,709,711,708,14500
20230720,141400,467721332,709,707,709,706,1075
20230720,141300,466960111,707,707,707,707,625
20230720,141200,466518236,707,707,709,707,691
20230720,141100,466029697,707,710,710,706,13457
20230720,141000,456508111,710,710,710,710,51
20230720,140900,456471901,709,710,711,709,338
20230720,140800,456231912,710,708,710,708,2056
20230720,140700,454776206,709,711,711,709,4575
20230720,140600,451530488,712,712,712,712,232
20230720,140500,451365304,712,712,712,712,10
20230720,140400,451358184,712,712,712,712,12
20230720,140300,451349640,712,712,712,712,27
20230720,140200,451330416,712,712,712,712,2
20230720,140100,451328992,712,712,712,712,6
20230720,140000,451324720,711,712,712,711,722
20230720,135900,450810667,712,711,712,711,1436
20230720,135800,449789664,711,711,711,711,0
20230720,135700,449789664,711,711,711,711,6
20230720,135600,449785398,711,711,711,711,1462
20230720,135500,448745916,711,711,711,711,0
20230720,135400,448745916,711,711,711,711,101
20230720,135300,448674105,708,710,710,708,3184
20230720,135200,446419826,708,710,710,708,13614
20230720,135100,436775330,711,712,712,711,3
20230720,135000,436773196,712,712,712,712,400
20230720,134900,436488396,712,712,712,712,0
20230720,134800,436488396,712,712,712,712,179
20230720,134700,436360948,712,712,712,712,5
20230720,134600,436357388,712,712,712,712,23
20230720,134500,436341012,708,708,708,708,0
20230720,134400,436341012,708,712,712,708,5000
20230720,134300,432796786,716,716,716,716,100
20230720,134200,432725186,716,716,716,716,4
20230720,134100,432722322,713,714,716,713,121
20230720,134000,432635941,714,708,714,707,1509
20230720,133900,431568659,708,709,709,708,6407
20230720,133800,427030114,709,714,714,709,1063
20230720,133700,426275419,709,714,714,709,5056
20230720,133600,422688952,714,714,714,714,6
20230720,133500,422684668,714,714,714,714,0
20230720,133400,422684668,714,711,714,711,4829
20230720,133300,419245301,709,711,711,709,920
20230720,133200,418592355,712,711,712,709,9640
20230720,133100,411741453,712,714,714,710,5581
20230720,133000,407777182,714,713,714,711,809
20230720,132900,407201160,713,713,713,713,741
20230720,132800,406672827,713,713,713,710,59199
20230720,132700,364598876,714,713,714,712,2041
20230720,132600,363145363,714,714,716,714,3149
20230720,132500,360896847,716,714,716,714,1276
20230720,132400,359985613,714,714,714,714,52
20230720,132300,359948485,714,712,714,712,3199
20230720,132200,357670777,712,715,715,712,2393
20230720,132100,355966212,712,715,715,711,12504
20230720,132000,347064168,715,715,715,715,1418
20230720,131900,346050298,715,717,717,715,1300
20230720,131800,345119792,717,719,719,716,2464
20230720,131700,343354547,720,720,720,720,300
20230720,131600,343138547,720,720,720,720,0
20230720,131500,343138547,720,720,720,720,1
20230720,131400,343137827,720,721,721,720,7004
20230720,131300,338094944,721,721,721,721,0
20230720,131200,338094944,721,722,722,721,11
20230720,131100,338087012,723,722,723,722,17
20230720,131000,338074726,723,720,724,720,3019
20230720,130900,335894988,720,718,724,716,2929
20230720,130800,333787446,721,718,721,717,5017
20230720,130700,330190139,718,718,718,718,567
20230720,130600,329783033,718,715,718,715,1758
20230720,130500,328524563,711,720,720,711,12931
20230720,130400,319272172,719,721,721,719,6374
20230720,130300,314679959,722,727,727,722,119
20230720,130200,314594036,723,723,723,723,0
20230720,130100,314594036,723,727,727,723,182
20230720,130000,314462438,723,727,727,723,2030
20230720,125900,312986748,727,727,727,727,1
20230720,125800,312986021,728,727,728,727,1000
20230720,125700,312258621,728,726,728,717,17266
20230720,125600,299792996,726,730,730,726,1507
20230720,125500,298696914,730,727,730,725,9602
20230720,125400,291730216,726,734,734,726,9059
20230720,125300,285138110,730,731,731,730,5059
20230720,125200,281444981,731,733,736,731,3728
20230720,125100,278717344,733,733,733,733,173
20230720,125000,278590535,733,733,733,730,7009
20230720,124900,273470290,731,734,734,731,11605
20230720,124800,264964598,734,735,735,734,841
20230720,124700,264346500,735,735,736,735,8
20230720,124600,264340619,736,736,736,736,1
20230720,124500,264339883,735,735,735,735,4507
20230720,124400,261027238,734,734,734,734,0
20230720,124300,261027238,734,734,734,734,100
20230720,124200,260953838,738,736,738,735,1051
20230720,124100,260181337,736,736,736,736,6
20230720,124000,260176921,737,736,737,736,303
20230720,123900,259953613,737,737,737,737,3
20230720,123800,259951402,737,737,737,737,0
20230720,123700,259951402,737,735,737,735,201
20230720,123600,259803665,735,735,735,735,207
20230720,123500,259651520,736,736,736,735,16
20230720,123400,259639750,733,738,738,733,20678
20230720,123300,244444487,740,740,740,740,0
20230720,123200,244444487,740,740,740,740,5
20230720,123100,244440787,738,738,738,738,0
20230720,123000,244440787,738,739,739,738,1230
20230720,122900,243533044,741,741,741,741,0
20230720,122800,243533044,741,741,741,741,0
20230720,122700,243533044,741,740,741,739,73
20230720,122600,243479038,739,739,739,735,10001
20230720,122500,236122472,739,739,739,739,1005
20230720,122400,235379777,740,741,741,739,6
20230720,122300,235375337,734,737,737,734,13500
20230720,122200,225444901,737,742,742,737,10162
20230720,122100,217953832,742,742,742,742,134
20230720,122000,217854404,742,742,742,742,10
20230720,121900,217846984,742,741,742,741,28
20230720,121800,217826228,737,737,737,737,0
20230720,121700,217826228,737,737,737,737,8
20230720,121600,217820332,738,738,738,738,2
20230720,121500,217818856,737,741,741,737,1904
20230720,121400,216414229,742,742,742,742,0
20230720,121300,216414229,742,742,742,742,1
20230720,121200,216413487,741,741,741,741,59
20230720,121100,216369768,741,741,741,741,0
20230720,121000,216369768,741,741,741,741,0
20230720,120900,216369768,741,741,741,741,1
20230720,120800,216369027,737,742,742,737,13
20230720,120700,216359422,741,741,741,741,271
20230720,120600,216158611,737,741,741,737,30
20230720,120500,216136443,741,741,741,741,1
20230720,120400,216135702,742,742,742,742,5
20230720,120300,216131992,741,740,741,740,671
20230720,120200,215634786,741,741,741,741,0
20230720,120100,215634786,741,741,741,741,3
20230720,120000,215632563,735,740,740,735,30000
20230720,115900,193549009,741,741,741,741,8
20230720,115800,193543081,742,742,742,742,200
20230720,115700,193394681,742,742,742,742,25
20230720,115600,193376131,742,742,742,742,1
20230720,115500,193375389,742,742,742,742,25
20230720,115400,193356839,742,740,742,740,44
20230720,115300,193324277,742,741,742,740,90
20230720,115200,193257596,742,742,742,742,0
20230720,115100,193257596,742,742,742,741,47
20230720,115000,193222752,743,743,743,743,1
20230720,114900,193222009,741,741,741,741,0
20230720,114800,193222009,741,741,741,741,868
20230720,114700,192578821,743,743,743,743,0
20230720,114600,192578821,743,743,743,743,0
20230720,114500,192578821,743,740,743,739,5889
20230720,114400,188224135,741,738,742,737,12137
20230720,114300,179272887,739,740,740,739,11739
20230720,114200,170596759,744,742,744,742,300
20230720,114100,170373699,744,744,744,744,0
20230720,114000,170373699,744,743,744,743,6
20230720,113900,170369236,740,740,740,740,27
20230720,113800,170349256,740,742,744,740,23
20230720,113700,170332186,741,740,741,740,283
20230720,113600,170122484,739,739,739,739,1000
20230720,113500,169383484,738,737,738,737,5265
20230720,113400,165499179,738,738,738,738,50
20230720,113300,165462279,738,738,738,737,5354
20230720,113200,161513359,739,739,739,739,61
20230720,113100,161468280,739,739,739,739,868
20230720,113000,160826828,740,740,740,740,0
20230720,112900,160826828,740,741,741,740,24
20230720,112800,160809054,742,743,743,741,14
20230720,112700,160798667,738,738,738,738,0
20230720,112600,160798667,738,742,742,738,2943
20230720,112500,158623485,743,743,743,743,558
20230720,112400,158208891,743,743,743,743,1462
20230720,112300,157122625,743,743,743,743,236
20230720,112200,156947277,743,742,743,742,141
20230720,112100,156842604,742,742,742,741,106
20230720,112000,156763965,742,742,743,742,257
20230720,111900,156573221,743,743,743,743,201
20230720,111800,156423878,743,743,743,743,2
20230720,111700,156422392,744,745,745,744,29
20230720,111600,156400813,746,746,746,746,1002
20230720,111500,155653321,747,747,747,747,0
20230720,111400,155653321,747,747,747,747,250
20230720,111300,155466571,747,747,747,747,25
20230720,111200,155447896,748,748,748,748,5
20230720,111100,155444156,749,749,749,749,3
20230720,111000,155441909,750,751,751,750,1701
20230720,110900,154165158,750,749,750,749,3372
20230720,110800,151636279,749,749,750,749,186
20230720,110700,151496865,750,751,751,750,1454
20230720,110600,150406363,754,755,755,754,8
20230720,110500,150400324,756,747,756,747,16824
20230720,110400,137741802,747,744,747,742,18263
20230720,110300,124131701,741,741,741,741,595
20230720,110200,123690806,738,738,738,738,0
20230720,110100,123690806,738,738,738,738,1
20230720,110000,123690068,737,737,737,737,0
20230720,105900,123690068,737,737,737,737,2600
20230720,105800,121773868,737,740,740,737,2776
20230720,105700,119727325,741,741,741,741,0
20230720,105600,119727325,741,741,741,741,24
20230720,105500,119709541,741,741,741,741,0
20230720,105400,119709541,741,741,741,741,0
20230720,105300,119709541,741,741,741,741,68
20230720,105200,119659153,741,741,741,741,0
20230720,105100,119659153,741,741,741,741,4
20230720,105000,119656189,741,743,743,741,354
20230720,104900,119393508,743,743,743,743,92
20230720,104800,119325152,743,740,743,740,11402
20230720,104700,110887653,737,738,738,737,2
20230720,104600,110886178,736,736,736,736,0
20230720,104500,110886178,736,736,736,736,0
20230720,104400,110886178,736,736,736,736,0
20230720,104300,110886178,736,736,736,736,0
20230720,104200,110886178,736,740,740,736,6022
20230720,104100,106443876,739,739,739,739,200
20230720,104000,106296076,740,740,740,740,1
20230720,103900,106295336,739,739,739,739,342
20230720,103800,106042598,740,740,740,740,0
20230720,103700,106042598,740,740,740,740,50
20230720,103600,106005598,740,740,740,740,68
20230720,103500,105955278,740,740,740,740,17
20230720,103400,105942698,736,740,741,735,23063
20230720,103300,88963880,741,741,741,741,0
20230720,103200,88963880,741,741,741,741,0
20230720,103100,88963880,741,743,743,741,112
20230720,103000,88880825,742,742,743,742,79
20230720,102900,88822152,742,742,742,742,5
20230720,102800,88818442,742,743,743,742,81
20230720,102700,88758316,742,743,743,742,38
20230720,102600,88730110,742,743,743,742,243
20230720,102500,88549704,743,743,743,743,8
20230720,102400,88543760,744,741,744,741,619
20230720,102300,88085060,741,739,741,739,2063
20230720,102200,86560389,742,742,742,742,236
20230720,102100,86385277,738,738,738,738,75
20230720,102000,86329927,743,743,743,743,10
20230720,101900,86322497,744,739,744,739,1028
20230720,101800,85557720,739,738,739,738,33
20230720,101700,85533346,738,740,740,738,80
20230720,101600,85474230,739,742,744,739,822
20230720,101500,84865383,745,745,745,745,0
20230720,101400,84865383,745,744,745,744,4442
20230720,101300,81557149,743,740,743,739,138
20230720,101200,81455157,739,740,740,738,5847
20230720,101100,77135760,740,740,740,740,2
20230720,101000,77134280,739,744,744,739,434
20230720,100900,76813327,742,741,743,741,6
20230720,100800,76808873,744,742,744,741,602
20230720,100700,76360991,744,744,744,744,1
20230720,100600,76360247,742,742,742,742,170
20230720,100500,76234107,741,742,742,741,1299
20230720,100400,75271510,742,742,742,742,200
20230720,100300,75123110,742,744,744,742,135
20230720,100200,75022672,744,744,744,744,1
20230720,100100,75021928,741,741,741,741,0
20230720,100000,75021928,741,742,742,741,394
20230720,095900,74729850,744,744,744,744,0
20230720,095800,74729850,744,744,744,744,6
20230720,095700,74725386,738,738,738,738,0
20230720,095600,74725386,738,738,738,738,0
20230720,095500,74725386,738,739,739,738,20
20230720,095400,74710617,744,742,744,738,3105
20230720,095300,72418550,743,743,743,743,27
20230720,095200,72398489,744,738,747,738,262
20230720,095100,72203743,737,738,738,737,6622
20230720,095000,67323263,738,738,739,738,2545
20230720,094900,65444953,738,738,738,738,1000
20230720,094800,64706953,738,738,738,738,1122
20230720,094700,63878917,739,744,744,739,9805
20230720,094600,56623323,744,742,744,742,416
20230720,094500,56314551,742,744,744,742,1213
20230720,094400,55414305,744,744,744,744,150
20230720,094300,55302705,744,744,744,744,2
20230720,094200,55301217,744,742,744,742,8
20230720,094100,55295279,743,743,744,743,174
20230720,094000,55165994,743,744,745,743,331
20230720,093900,54919730,744,745,745,744,102
20230720,093800,54843742,745,745,745,745,101
20230720,093700,54768497,745,745,745,745,44
20230720,093600,54735717,747,746,747,746,301
20230720,093500,54511170,746,746,746,746,2
20230720,093400,54509678,740,741,741,740,9000
20230720,093300,47848914,747,743,747,740,8001
20230720,093200,41922214,743,747,747,743,3113
20230720,093100,39609195,743,744,744,743,2157
20230720,093000,38005613,744,748,748,744,428
20230720,092900,37686793,748,743,748,743,1466
20230720,092800,36595160,743,746,747,743,1409
20230720,092700,35547767,749,745,749,745,502
20230720,092600,35171777,744,749,749,744,2101
20230720,092500,33607875,749,748,749,745,1240
20230720,092400,32682348,749,750,750,749,4289
20230720,092300,29469648,749,749,749,749,200
20230720,092200,29319848,749,750,750,749,94
20230720,092100,29249349,750,750,750,750,361
20230720,092000,28978599,747,747,747,747,2582
20230720,091900,27049845,745,746,746,745,1872
20230720,091800,25654205,745,745,745,745,286
20230720,091700,25441135,751,751,751,751,1
20230720,091600,25440384,746,746,746,746,1501
20230720,091500,24320638,746,746,746,746,38
20230720,091400,24292290,744,744,744,744,1
20230720,091300,24291546,746,744,746,742,4329
20230720,091200,21078926,746,743,746,743,3
20230720,091100,21076694,743,740,743,740,460
20230720,091000,20735835,740,741,741,740,260
20230720,090900,20543426,741,738,745,737,4269
20230720,090800,17394845,738,739,745,738,7062
20230720,090700,12181400,739,740,740,738,325
20230720,090600,11941219,740,746,746,740,2339
20230720,090500,10206097,746,745,746,745,141
20230720,090400,10101045,746,744,755,743,3305
20230720,090300,7644001,744,743,744,743,755
20230720,090200,7082457,744,753,753,744,5193
20230720,090100,3204476,752,762,762,751,423
20230720,090000,2886312,763,748,767,748,3857