stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,183300,977835408,1485,1485,1485,1485,8384
20230721,183200,977835408,1485,1485,1485,1485,0
20230721,183100,977835408,1485,1485,1485,1485,0
20230721,183000,977835408,1485,1485,1485,1485,0
20230721,182900,977835408,1485,1485,1485,1485,0
20230721,182800,977835408,1485,1485,1485,1485,0
20230721,182700,977835408,1485,1485,1485,1485,0
20230721,182600,977835408,1485,1485,1485,1485,0
20230721,182500,977835408,1485,1485,1485,1485,0
20230721,182400,977835408,1485,1485,1485,1485,0
20230721,182300,977835408,1485,1485,1485,1485,0
20230721,182200,977835408,1485,1485,1485,1485,0
20230721,182100,977835408,1485,1485,1485,1485,0
20230721,182000,977835408,1485,1485,1485,1485,0
20230721,181900,977835408,1485,1485,1485,1485,0
20230721,181800,977835408,1485,1485,1485,1485,0
20230721,181700,977835408,1485,1485,1485,1485,0
20230721,181600,977835408,1485,1485,1485,1485,0
20230721,181500,977835408,1485,1485,1485,1485,0
20230721,181400,977835408,1485,1485,1485,1485,0
20230721,181300,977835408,1485,1485,1485,1485,0
20230721,181200,977835408,1485,1485,1485,1485,0
20230721,181100,977835408,1485,1485,1485,1485,0
20230721,181000,977835408,1485,1485,1485,1485,0
20230721,180900,977835408,1485,1485,1485,1485,0
20230721,180800,977835408,1485,1485,1485,1485,0
20230721,180700,977835408,1485,1485,1485,1485,0
20230721,180600,977835408,1485,1485,1485,1485,0
20230721,180500,977835408,1485,1485,1485,1485,0
20230721,180400,977835408,1485,1485,1485,1485,0
20230721,180300,977835408,1485,1485,1485,1485,8384
20230721,180200,977835408,1485,1485,1485,1485,0
20230721,180100,977835408,1485,1485,1485,1485,0
20230721,180000,977835408,1485,1485,1485,1485,0
20230721,175900,977835408,1485,1485,1485,1485,0
20230721,175800,977835408,1485,1485,1485,1485,0
20230721,175700,977835408,1485,1485,1485,1485,0
20230721,175600,977835408,1485,1485,1485,1485,0
20230721,175500,977835408,1485,1485,1485,1485,0
20230721,175400,977835408,1485,1485,1485,1485,0
20230721,175300,977835408,1485,1485,1485,1485,0
20230721,175200,977835408,1485,1485,1485,1485,0
20230721,175100,977835408,1485,1485,1485,1485,0
20230721,175000,977835408,1485,1485,1485,1485,0
20230721,174900,977835408,1485,1485,1485,1485,0
20230721,174800,977835408,1485,1485,1485,1485,0
20230721,174700,977835408,1485,1485,1485,1485,0
20230721,174600,977835408,1485,1485,1485,1485,0
20230721,174500,977835408,1485,1485,1485,1485,0
20230721,174400,977835408,1485,1485,1485,1485,0
20230721,174300,977835408,1485,1485,1485,1485,0
20230721,174200,977835408,1485,1485,1485,1485,0
20230721,174100,977835408,1485,1485,1485,1485,0
20230721,174000,977835408,1485,1485,1485,1485,0
20230721,173900,977835408,1485,1485,1485,1485,0
20230721,173800,977835408,1485,1485,1485,1485,0
20230721,173700,977835408,1485,1485,1485,1485,0
20230721,173600,977835408,1485,1485,1485,1485,0
20230721,173500,977835408,1485,1485,1485,1485,0
20230721,173400,977835408,1485,1485,1485,1485,0
20230721,173300,977835408,1485,1485,1485,1485,8384
20230721,173200,977835408,1485,1485,1485,1485,0
20230721,173100,977835408,1485,1485,1485,1485,0
20230721,173000,977835408,1485,1485,1485,1485,0
20230721,172900,977835408,1485,1485,1485,1485,0
20230721,172800,977835408,1485,1485,1485,1485,0
20230721,172700,977835408,1485,1485,1485,1485,0
20230721,172600,977835408,1485,1485,1485,1485,0
20230721,172500,977835408,1485,1485,1485,1485,0
20230721,172400,977835408,1485,1485,1485,1485,0
20230721,172300,977835408,1485,1485,1485,1485,0
20230721,172200,977835408,1485,1485,1485,1485,0
20230721,172100,977835408,1485,1485,1485,1485,0
20230721,172000,977835408,1485,1485,1485,1485,0
20230721,171900,977835408,1485,1485,1485,1485,0
20230721,171800,977835408,1485,1485,1485,1485,0
20230721,171700,977835408,1485,1485,1485,1485,0
20230721,171600,977835408,1485,1485,1485,1485,0
20230721,171500,977835408,1485,1485,1485,1485,0
20230721,171400,977835408,1485,1485,1485,1485,0
20230721,171300,977835408,1485,1485,1485,1485,0
20230721,171200,977835408,1485,1485,1485,1485,0
20230721,171100,977835408,1485,1485,1485,1485,0
20230721,171000,977835408,1485,1485,1485,1485,0
20230721,170900,977835408,1485,1485,1485,1485,0
20230721,170800,977835408,1485,1485,1485,1485,0
20230721,170700,977835408,1485,1485,1485,1485,0
20230721,170600,977835408,1485,1485,1485,1485,0
20230721,170500,977835408,1485,1485,1485,1485,0
20230721,170400,977835408,1485,1485,1485,1485,0
20230721,170300,977835408,1485,1485,1485,1485,8384
20230721,170200,977835408,1485,1485,1485,1485,0
20230721,170100,977835408,1485,1485,1485,1485,0
20230721,170000,977835408,1485,1485,1485,1485,0
20230721,165900,977835408,1485,1485,1485,1485,0
20230721,165800,977835408,1485,1485,1485,1485,0
20230721,165700,977835408,1485,1485,1485,1485,0
20230721,165600,977835408,1485,1485,1485,1485,0
20230721,165500,977835408,1485,1485,1485,1485,0
20230721,165400,977835408,1485,1485,1485,1485,0
20230721,165300,977835408,1485,1485,1485,1485,0
20230721,165200,977835408,1485,1485,1485,1485,0
20230721,165100,977835408,1485,1485,1485,1485,0
20230721,165000,977835408,1485,1485,1485,1485,0
20230721,164900,977835408,1485,1485,1485,1485,0
20230721,164800,977835408,1485,1485,1485,1485,0
20230721,164700,977835408,1485,1485,1485,1485,0
20230721,164600,977835408,1485,1485,1485,1485,0
20230721,164500,977835408,1485,1485,1485,1485,0
20230721,164400,977835408,1485,1485,1485,1485,0
20230721,164300,977835408,1485,1485,1485,1485,0
20230721,164200,977835408,1485,1485,1485,1485,0
20230721,164100,977835408,1485,1485,1485,1485,0
20230721,164000,977835408,1485,1485,1485,1485,0
20230721,163900,977835408,1485,1485,1485,1485,0
20230721,163800,977835408,1485,1485,1485,1485,0
20230721,163700,977835408,1485,1485,1485,1485,0
20230721,163600,977835408,1485,1485,1485,1485,0
20230721,163500,977835408,1485,1485,1485,1485,0
20230721,163400,977835408,1485,1485,1485,1485,0
20230721,163300,977835408,1485,1485,1485,1485,8384
20230721,163200,977835408,1485,1485,1485,1485,0
20230721,163100,977835408,1485,1485,1485,1485,0
20230721,163000,977835408,1485,1485,1485,1485,0
20230721,162900,977835408,1485,1485,1485,1485,0
20230721,162800,977835408,1485,1485,1485,1485,0
20230721,162700,977835408,1485,1485,1485,1485,0
20230721,162600,977835408,1485,1485,1485,1485,0
20230721,162500,977835408,1485,1485,1485,1485,0
20230721,162400,977835408,1485,1485,1485,1485,0
20230721,162300,977835408,1485,1485,1485,1485,0
20230721,162200,977835408,1485,1485,1485,1485,0
20230721,162100,977835408,1485,1485,1485,1485,0
20230721,162000,977835408,1485,1485,1485,1485,0
20230721,161900,977835408,1485,1485,1485,1485,0
20230721,161800,977835408,1485,1485,1485,1485,0
20230721,161700,977835408,1485,1485,1485,1485,0
20230721,161600,977835408,1485,1485,1485,1485,0
20230721,161500,977835408,1485,1485,1485,1485,0
20230721,161400,977835408,1485,1485,1485,1485,0
20230721,161300,977835408,1485,1485,1485,1485,0
20230721,161200,977835408,1485,1485,1485,1485,0
20230721,161100,977835408,1485,1485,1485,1485,0
20230721,161000,977835408,1485,1485,1485,1485,0
20230721,160900,977835408,1485,1485,1485,1485,0
20230721,160800,977835408,1485,1485,1485,1485,0
20230721,160700,977835408,1485,1485,1485,1485,0
20230721,160600,977835408,1485,1485,1485,1485,0
20230721,160500,977835408,1485,1485,1485,1485,0
20230721,160400,977835408,1485,1485,1485,1485,0
20230721,160300,977835408,1485,1485,1485,1485,8384
20230721,160200,977835408,1485,1485,1485,1485,0
20230721,160100,977835408,1485,1485,1485,1485,0
20230721,160000,977835408,1485,1485,1485,1485,0
20230721,155900,977835408,1485,1485,1485,1485,0
20230721,155800,977835408,1485,1485,1485,1485,0
20230721,155700,977835408,1485,1485,1485,1485,0
20230721,155600,977835408,1485,1485,1485,1485,0
20230721,155500,977835408,1485,1485,1485,1485,0
20230721,155400,977835408,1485,1485,1485,1485,0
20230721,155300,977835408,1485,1485,1485,1485,0
20230721,155200,977835408,1485,1485,1485,1485,0
20230721,155100,977835408,1485,1485,1485,1485,0
20230721,155000,977835408,1485,1485,1485,1485,0
20230721,154900,977835408,1485,1485,1485,1485,0
20230721,154800,977835408,1485,1485,1485,1485,0
20230721,154700,977835408,1485,1485,1485,1485,0
20230721,154600,977835408,1485,1485,1485,1485,0
20230721,154500,977835408,1485,1485,1485,1485,0
20230721,154400,977835408,1485,1485,1485,1485,0
20230721,154300,977835408,1485,1485,1485,1485,0
20230721,154200,977835408,1485,1485,1485,1485,0
20230721,154100,977835408,1485,1485,1485,1485,0
20230721,154000,977835408,1485,1485,1485,1485,0
20230721,153900,977835408,1485,1485,1485,1485,0
20230721,153800,977835408,1485,1485,1485,1485,0
20230721,153700,977835408,1485,1485,1485,1485,0
20230721,153600,977835408,1485,1485,1485,1485,0
20230721,153500,977835408,1485,1485,1485,1485,0
20230721,153400,977835408,1485,1485,1485,1485,0
20230721,153300,977835408,1485,1485,1485,1485,8384
20230721,153200,977835408,1485,1485,1485,1485,0
20230721,153100,977835408,1485,1485,1485,1485,0
20230721,153000,977835408,1485,1485,1485,1485,8384
20230721,152900,965385168,1485,1485,1485,1485,0
20230721,152800,965385168,1485,1485,1485,1485,0
20230721,152700,965385168,1485,1485,1485,1485,0
20230721,152600,965385168,1485,1485,1485,1485,0
20230721,152500,965385168,1485,1485,1485,1485,0
20230721,152400,965385168,1485,1485,1485,1485,0
20230721,152300,965385168,1485,1485,1485,1485,0
20230721,152200,965385168,1485,1485,1485,1485,0
20230721,152100,965385168,1485,1485,1485,1485,0
20230721,152000,965385168,1485,1485,1485,1485,0
20230721,151900,965385168,1485,1483,1485,1483,121
20230721,151800,965205547,1483,1483,1483,1483,2568
20230721,151700,961397203,1483,1483,1483,1483,210
20230721,151600,961085773,1483,1483,1483,1483,523
20230721,151500,960310164,1483,1483,1483,1483,11
20230721,151400,960293851,1480,1480,1480,1480,0
20230721,151300,960293851,1480,1483,1483,1480,564
20230721,151200,959458699,1484,1484,1484,1484,0
20230721,151100,959458699,1484,1484,1484,1484,305
20230721,151000,959006079,1484,1484,1484,1484,108
20230721,150900,958845807,1484,1484,1484,1484,0
20230721,150800,958845807,1484,1485,1485,1483,975
20230721,150700,957398709,1485,1485,1485,1485,83
20230721,150600,957275454,1484,1487,1487,1484,1496
20230721,150500,955054111,1488,1487,1488,1486,325
20230721,150400,954570805,1487,1488,1488,1487,162
20230721,150300,954329771,1488,1488,1488,1488,182
20230721,150200,954058955,1489,1488,1489,1486,704
20230721,150100,953011829,1487,1487,1487,1487,0
20230721,150000,953011829,1487,1487,1487,1487,0
20230721,145900,953011829,1487,1487,1487,1487,0
20230721,145800,953011829,1487,1487,1487,1487,0
20230721,145700,953011829,1487,1487,1487,1487,0
20230721,145600,953011829,1487,1488,1488,1487,13
20230721,145500,952992487,1487,1487,1487,1487,13
20230721,145400,952973156,1487,1489,1489,1487,73
20230721,145300,952864463,1490,1490,1490,1490,0
20230721,145200,952864463,1490,1490,1490,1490,0
20230721,145100,952864463,1490,1490,1490,1490,0
20230721,145000,952864463,1490,1486,1490,1486,210
20230721,144900,952552399,1490,1490,1490,1490,50
20230721,144800,952477899,1490,1490,1490,1490,23
20230721,144700,952443629,1490,1487,1490,1487,125
20230721,144600,952257422,1487,1487,1487,1487,262
20230721,144500,951867828,1487,1485,1487,1484,418
20230721,144400,951246868,1484,1484,1484,1484,0
20230721,144300,951246868,1484,1485,1485,1484,102
20230721,144200,951095399,1485,1485,1485,1485,0
20230721,144100,951095399,1485,1485,1485,1485,30
20230721,144000,951050849,1485,1485,1485,1485,50
20230721,143900,950976599,1485,1485,1485,1485,1
20230721,143800,950975114,1485,1485,1485,1485,710
20230721,143700,949920764,1485,1485,1485,1485,0
20230721,143600,949920764,1485,1485,1485,1485,10
20230721,143500,949905914,1486,1479,1486,1478,23
20230721,143400,949871891,1478,1479,1479,1478,317
20230721,143300,949403313,1486,1486,1486,1486,7
20230721,143200,949392911,1486,1486,1486,1486,100
20230721,143100,949244311,1486,1479,1486,1478,110
20230721,143000,949081683,1486,1486,1487,1479,767
20230721,142900,947941737,1481,1485,1485,1481,150
20230721,142800,947719550,1486,1487,1487,1486,278
20230721,142700,947306441,1487,1487,1487,1487,0
20230721,142600,947306441,1487,1487,1487,1487,11
20230721,142500,947290084,1487,1487,1487,1487,10
20230721,142400,947275214,1487,1486,1487,1486,7
20230721,142300,947264811,1487,1486,1487,1486,6
20230721,142200,947255894,1486,1487,1487,1486,153
20230721,142100,947028535,1486,1486,1486,1486,0
20230721,142000,947028535,1486,1486,1486,1486,16
20230721,141900,947004759,1486,1486,1486,1486,1
20230721,141800,947003273,1480,1480,1480,1480,20
20230721,141700,946973673,1480,1480,1480,1480,0
20230721,141600,946973673,1480,1486,1486,1480,39
20230721,141500,946915947,1480,1480,1480,1480,10
20230721,141400,946901147,1479,1479,1479,1479,0
20230721,141300,946901147,1479,1485,1485,1478,1451
20230721,141200,944754130,1487,1487,1487,1487,45
20230721,141100,944687215,1487,1482,1487,1482,33
20230721,141000,944638159,1487,1487,1487,1487,0
20230721,140900,944638159,1487,1486,1487,1486,248
20230721,140800,944269384,1487,1487,1487,1487,601
20230721,140700,943375697,1487,1487,1487,1487,524
20230721,140600,942596509,1487,1486,1487,1486,330
20230721,140500,942105830,1479,1479,1479,1479,0
20230721,140400,942105830,1479,1479,1479,1479,4
20230721,140300,942099914,1479,1476,1479,1475,2364
20230721,140200,938607738,1476,1476,1476,1476,289
20230721,140100,938181174,1476,1489,1489,1471,9051
20230721,140000,924796910,1489,1489,1489,1489,123
20230721,135900,924613763,1490,1490,1490,1490,0
20230721,135800,924613763,1490,1490,1490,1490,30
20230721,135700,924569063,1490,1490,1490,1490,401
20230721,135600,923971573,1490,1490,1490,1490,0
20230721,135500,923971573,1490,1490,1490,1490,0
20230721,135400,923971573,1490,1490,1490,1490,0
20230721,135300,923971573,1490,1490,1490,1490,0
20230721,135200,923971573,1490,1490,1490,1490,0
20230721,135100,923971573,1490,1490,1490,1490,20
20230721,135000,923941773,1490,1490,1490,1490,0
20230721,134900,923941773,1490,1490,1490,1490,2
20230721,134800,923938793,1485,1490,1490,1485,556
20230721,134700,923110873,1490,1490,1490,1490,536
20230721,134600,922312233,1491,1491,1491,1491,100
20230721,134500,922163133,1491,1491,1491,1491,0
20230721,134400,922163133,1491,1493,1493,1491,133
20230721,134300,921964772,1493,1493,1493,1493,50
20230721,134200,921890122,1493,1491,1493,1491,271
20230721,134100,921485719,1493,1494,1494,1493,79
20230721,134000,921367694,1494,1494,1494,1494,10
20230721,133900,921352754,1495,1495,1495,1495,182
20230721,133800,921080664,1497,1497,1497,1497,671
20230721,133700,920076177,1497,1497,1497,1497,150
20230721,133600,919851627,1496,1496,1496,1496,3
20230721,133500,919847139,1496,1495,1496,1495,3
20230721,133400,919842652,1495,1495,1495,1495,0
20230721,133300,919842652,1495,1495,1495,1495,0
20230721,133200,919842652,1495,1495,1495,1495,0
20230721,133100,919842652,1495,1495,1495,1495,41
20230721,133000,919781357,1495,1494,1495,1494,82
20230721,132900,919658799,1494,1494,1494,1494,0
20230721,132800,919658799,1494,1494,1494,1494,1
20230721,132700,919657305,1491,1491,1491,1491,0
20230721,132600,919657305,1491,1491,1491,1490,3560
20230721,132500,914352345,1491,1491,1491,1491,0
20230721,132400,914352345,1491,1491,1491,1491,0
20230721,132300,914352345,1491,1491,1491,1491,113
20230721,132200,914183862,1491,1491,1491,1491,0
20230721,132100,914183862,1491,1491,1491,1491,22
20230721,132000,914151060,1491,1491,1491,1491,250
20230721,131900,913778310,1492,1493,1493,1490,1679
20230721,131800,911276014,1493,1494,1494,1493,39
20230721,131700,911217765,1495,1495,1495,1495,125
20230721,131600,911030890,1495,1495,1495,1495,328
20230721,131500,910540530,1495,1500,1500,1495,13849
20230721,131400,889833401,1500,1500,1500,1500,30
20230721,131300,889788401,1500,1500,1500,1500,2
20230721,131200,889785401,1500,1500,1500,1500,278
20230721,131100,889368401,1500,1506,1506,1500,139
20230721,131000,889159841,1506,1506,1506,1506,7
20230721,130900,889149299,1509,1509,1509,1509,0
20230721,130800,889149299,1509,1509,1509,1509,30
20230721,130700,889104029,1509,1507,1509,1507,641
20230721,130600,888137564,1509,1508,1509,1508,221
20230721,130500,887804234,1508,1508,1508,1508,0
20230721,130400,887804234,1508,1508,1508,1508,1
20230721,130300,887802726,1509,1509,1509,1509,12
20230721,130200,887784618,1509,1509,1509,1509,10
20230721,130100,887769528,1510,1510,1510,1510,0
20230721,130000,887769528,1510,1508,1510,1508,50
20230721,125900,887694034,1500,1499,1500,1499,107
20230721,125800,887533537,1497,1500,1500,1497,1170
20230721,125700,885780940,1500,1500,1500,1500,0
20230721,125600,885780940,1500,1500,1500,1500,570
20230721,125500,884925940,1500,1500,1500,1499,11461
20230721,125400,867734860,1500,1504,1504,1500,6315
20230721,125300,858249994,1504,1504,1504,1504,50
20230721,125200,858174794,1504,1504,1504,1504,0
20230721,125100,858174794,1504,1504,1504,1504,11
20230721,125000,858158250,1504,1509,1511,1504,170
20230721,124900,857902232,1503,1503,1503,1503,0
20230721,124800,857902232,1503,1503,1503,1503,63
20230721,124700,857807543,1503,1505,1505,1503,909
20230721,124600,856439995,1505,1509,1509,1505,1019
20230721,124500,854904434,1510,1510,1510,1510,1
20230721,124400,854902924,1510,1510,1510,1510,10
20230721,124300,854887824,1510,1510,1510,1510,3
20230721,124200,854883294,1510,1510,1510,1510,281
20230721,124100,854458984,1510,1510,1510,1510,10
20230721,124000,854443884,1510,1511,1511,1510,286
20230721,123900,854011748,1511,1511,1511,1511,3
20230721,123800,854007215,1511,1511,1511,1511,68
20230721,123700,853904467,1511,1511,1511,1511,0
20230721,123600,853904467,1511,1511,1511,1511,6
20230721,123500,853895401,1511,1511,1511,1511,77
20230721,123400,853779054,1511,1512,1512,1511,83
20230721,123300,853653634,1511,1511,1511,1511,2035
20230721,123200,850578749,1511,1511,1511,1511,51
20230721,123100,850501688,1511,1511,1511,1511,0
20230721,123000,850501688,1511,1511,1511,1511,0
20230721,122900,850501688,1511,1512,1512,1511,2001
20230721,122800,847476177,1512,1512,1512,1512,1
20230721,122700,847474665,1512,1512,1512,1512,5
20230721,122600,847467105,1512,1511,1512,1511,679
20230721,122500,846440481,1511,1511,1511,1511,69
20230721,122400,846336222,1511,1511,1511,1511,43
20230721,122300,846271249,1512,1511,1512,1511,23
20230721,122200,846236495,1511,1511,1511,1511,103
20230721,122100,846080862,1511,1511,1511,1511,5
20230721,122000,846073307,1511,1511,1511,1511,5
20230721,121900,846065752,1512,1511,1512,1511,139
20230721,121800,845855717,1513,1513,1513,1513,0
20230721,121700,845855717,1513,1511,1513,1511,202
20230721,121600,845550493,1511,1511,1511,1511,330
20230721,121500,845051863,1511,1511,1511,1511,0
20230721,121400,845051863,1511,1510,1511,1510,91
20230721,121300,844914450,1510,1510,1510,1510,5
20230721,121200,844906900,1509,1509,1509,1509,0
20230721,121100,844906900,1509,1509,1509,1509,0
20230721,121000,844906900,1509,1510,1510,1509,1838
20230721,120900,842133020,1510,1511,1511,1510,7
20230721,120800,842122445,1511,1511,1511,1511,2
20230721,120700,842119423,1513,1513,1513,1513,0
20230721,120600,842119423,1513,1513,1513,1513,0
20230721,120500,842119423,1513,1513,1513,1513,291
20230721,120400,841679140,1513,1512,1513,1512,9
20230721,120300,841665529,1510,1510,1510,1510,0
20230721,120200,841665529,1510,1510,1511,1510,1051
20230721,120100,840078509,1510,1510,1510,1510,7
20230721,120000,840067939,1510,1510,1510,1510,667
20230721,115900,839060769,1510,1509,1510,1509,454
20230721,115800,838375233,1509,1509,1509,1509,0
20230721,115700,838375233,1509,1509,1509,1509,97
20230721,115600,838228860,1510,1509,1510,1509,2242
20230721,115500,834845428,1508,1509,1509,1508,13
20230721,115400,834825812,1509,1509,1509,1508,1769
20230721,115300,832157164,1509,1509,1509,1509,130
20230721,115200,831960994,1508,1509,1509,1508,515
20230721,115100,831183886,1509,1510,1510,1509,434
20230721,115000,830528577,1510,1510,1510,1510,1
20230721,114900,830527067,1510,1510,1510,1509,4181
20230721,114800,824214651,1509,1514,1514,1509,2498
20230721,114700,820437489,1515,1515,1515,1515,0
20230721,114600,820437489,1515,1515,1515,1515,193
20230721,114500,820145094,1515,1516,1516,1515,110
20230721,114400,819978442,1516,1515,1516,1515,1609
20230721,114300,817540707,1516,1517,1517,1516,377
20230721,114200,816968964,1517,1517,1517,1517,50
20230721,114100,816893114,1517,1518,1518,1517,280
20230721,114000,816468124,1517,1517,1517,1517,0
20230721,113900,816468124,1517,1517,1517,1517,0
20230721,113800,816468124,1517,1514,1517,1514,432
20230721,113700,815812900,1514,1517,1517,1514,359
20230721,113600,815268795,1517,1521,1521,1517,220
20230721,113500,814934719,1522,1522,1522,1522,30
20230721,113400,814889059,1523,1524,1524,1523,59
20230721,113300,814799199,1524,1524,1524,1524,3
20230721,113200,814794627,1523,1524,1524,1523,336
20230721,113100,814282566,1524,1518,1524,1518,784
20230721,113000,813090886,1518,1519,1519,1514,5033
20230721,112900,805456247,1519,1522,1522,1519,3405
20230721,112800,800279069,1522,1524,1524,1522,101
20230721,112700,800125147,1524,1522,1524,1522,102
20230721,112600,799969703,1522,1522,1522,1522,8
20230721,112500,799957527,1522,1522,1522,1522,905
20230721,112400,798580117,1521,1525,1525,1521,3321
20230721,112300,793523449,1525,1525,1525,1525,543
20230721,112200,792695374,1525,1525,1525,1525,500
20230721,112100,791932874,1526,1523,1526,1522,1094
20230721,112000,790267000,1522,1523,1523,1522,848
20230721,111900,788975806,1524,1524,1524,1523,748
20230721,111800,787835940,1524,1525,1525,1524,500
20230721,111700,787073851,1526,1526,1527,1526,1634
20230721,111600,784580278,1526,1526,1526,1526,0
20230721,111500,784580278,1526,1525,1526,1525,1006
20230721,111400,783045322,1525,1525,1526,1525,10
20230721,111300,783030071,1526,1526,1526,1526,434
20230721,111200,782367787,1526,1527,1527,1526,11
20230721,111100,782351000,1527,1527,1527,1527,289
20230721,111000,781909697,1527,1527,1527,1527,3
20230721,110900,781905116,1527,1527,1530,1527,360
20230721,110800,781355391,1527,1527,1527,1527,226
20230721,110700,781010289,1527,1530,1530,1527,583
20230721,110600,780119774,1530,1532,1532,1530,302
20230721,110500,779657476,1531,1531,1531,1531,150
20230721,110400,779427826,1531,1531,1531,1531,770
20230721,110300,778248956,1531,1538,1538,1531,1681
20230721,110200,775667564,1538,1538,1538,1538,957
20230721,110100,774195698,1538,1536,1538,1536,2140
20230721,110000,770907046,1536,1538,1542,1536,14882
20230721,105900,748005355,1538,1523,1538,1523,20443
20230721,105800,716701622,1522,1522,1522,1520,310
20230721,105700,716229804,1522,1522,1522,1522,607
20230721,105600,715305950,1520,1519,1521,1519,1024
20230721,105500,713750108,1519,1519,1519,1519,56
20230721,105400,713665044,1519,1519,1519,1519,51
20230721,105300,713587575,1520,1519,1520,1519,500
20230721,105200,712827797,1519,1518,1519,1518,445
20230721,105100,712152237,1513,1517,1519,1513,3384
20230721,105000,707018886,1516,1515,1516,1515,4870
20230721,104900,699640801,1514,1514,1514,1514,5
20230721,104800,699633231,1514,1514,1514,1514,1
20230721,104700,699631717,1513,1513,1513,1513,40
20230721,104600,699571197,1513,1513,1514,1513,93
20230721,104500,699430467,1514,1514,1514,1514,129
20230721,104400,699235161,1515,1511,1515,1511,1163
20230721,104300,697476748,1511,1512,1512,1511,3177
20230721,104200,692675968,1511,1512,1512,1511,1183
20230721,104100,690887275,1515,1515,1515,1515,434
20230721,104000,690229765,1516,1515,1516,1515,146
20230721,103900,690008470,1515,1515,1515,1515,0
20230721,103800,690008470,1515,1515,1515,1515,0
20230721,103700,690008470,1515,1515,1515,1515,0
20230721,103600,690008470,1515,1513,1515,1513,1714
20230721,103500,687412997,1512,1512,1512,1509,2465
20230721,103400,683689786,1512,1512,1512,1512,226
20230721,103300,683348074,1512,1510,1512,1510,19
20230721,103200,683319355,1509,1510,1510,1509,614
20230721,103100,682392769,1510,1510,1510,1510,414
20230721,103000,681767629,1510,1510,1510,1510,201
20230721,102900,681464119,1510,1509,1510,1509,527
20230721,102800,680668358,1509,1509,1509,1509,43
20230721,102700,680603471,1509,1509,1509,1509,197
20230721,102600,680306198,1509,1506,1509,1503,769
20230721,102500,679148387,1506,1501,1506,1501,1572
20230721,102400,676783030,1501,1506,1506,1500,3397
20230721,102300,671673357,1505,1506,1506,1505,1310
20230721,102200,669701022,1505,1504,1505,1504,361
20230721,102100,669157817,1502,1501,1502,1501,46
20230721,102000,669088765,1501,1505,1505,1500,1599
20230721,101900,666687466,1502,1502,1502,1502,10
20230721,101800,666672446,1506,1506,1506,1506,24
20230721,101700,666636302,1500,1503,1503,1500,3816
20230721,101600,660909243,1502,1502,1505,1502,2072
20230721,101500,657796620,1502,1508,1508,1501,7637
20230721,101400,646312540,1508,1513,1513,1508,1282
20230721,101300,644374869,1513,1508,1513,1508,260
20230721,101200,643982754,1507,1513,1513,1506,12771
20230721,101100,624709843,1512,1516,1516,1512,10352
20230721,101000,609029360,1516,1521,1521,1516,3422
20230721,100900,603839122,1517,1521,1523,1517,13021
20230721,100800,584035736,1522,1522,1522,1522,0
20230721,100700,584035736,1522,1521,1522,1521,238
20230721,100600,583673704,1521,1520,1521,1520,2349
20230721,100500,580101475,1520,1520,1521,1520,6
20230721,100400,580092354,1520,1520,1521,1520,3314
20230721,100300,575054423,1520,1520,1520,1517,2637
20230721,100200,571048298,1519,1519,1520,1519,1382
20230721,100100,568949027,1519,1521,1522,1519,2098
20230721,100000,565761211,1521,1520,1522,1520,2665
20230721,095900,561709917,1519,1521,1521,1519,2069
20230721,095800,558563576,1522,1519,1522,1516,3554
20230721,095700,553159369,1516,1516,1516,1515,1384
20230721,095600,551061357,1515,1522,1522,1515,4977
20230721,095500,543516143,1522,1521,1522,1513,5307
20230721,095400,535451787,1521,1530,1531,1510,29120
20230721,095300,491174042,1530,1530,1531,1528,6348
20230721,095200,481461048,1530,1530,1533,1527,5309
20230721,095100,473334235,1530,1521,1532,1520,13093
20230721,095000,453324532,1520,1520,1520,1516,8373
20230721,094900,440603448,1514,1528,1530,1513,21963
20230721,094800,407203965,1528,1523,1545,1521,76643
20230721,094700,290089684,1524,1510,1525,1504,53359
20230721,094600,209145343,1510,1489,1520,1489,19399
20230721,094500,179985621,1489,1490,1490,1489,1401
20230721,094400,177898649,1490,1494,1496,1490,2431
20230721,094300,174266568,1494,1484,1497,1484,20704
20230721,094200,143410239,1478,1483,1484,1478,3964
20230721,094100,137531031,1476,1477,1483,1476,11811
20230721,094000,120043139,1476,1475,1476,1475,691
20230721,093900,119023741,1475,1473,1475,1467,3094
20230721,093800,114466307,1473,1472,1473,1472,3655
20230721,093700,109082964,1472,1471,1472,1471,1001
20230721,093600,107609891,1471,1471,1471,1471,39
20230721,093500,107552522,1471,1472,1472,1471,514
20230721,093400,106795954,1472,1471,1472,1471,1900
20230721,093300,103999159,1471,1461,1471,1461,2528
20230721,093200,100299041,1461,1462,1462,1461,6142
20230721,093100,91324378,1472,1463,1472,1461,1490
20230721,093000,89140972,1472,1471,1472,1471,1229
20230721,092900,87331886,1471,1463,1471,1463,802
20230721,092800,86158552,1471,1471,1471,1471,209
20230721,092700,85851113,1471,1468,1472,1468,98
20230721,092600,85706979,1462,1461,1468,1461,567
20230721,092500,84876433,1461,1461,1463,1460,2554
20230721,092400,81144473,1461,1465,1465,1460,2098
20230721,092300,78071631,1465,1468,1468,1465,2595
20230721,092200,74264254,1469,1470,1470,1469,549
20230721,092100,73457763,1472,1479,1479,1472,4050
20230721,092000,67492024,1478,1480,1480,1478,3293
20230721,091900,62622034,1480,1477,1480,1476,2972
20230721,091800,58228563,1476,1476,1476,1475,632
20230721,091700,57296052,1475,1473,1475,1473,1562
20230721,091600,54993804,1472,1470,1472,1470,5299
20230721,091500,47197553,1470,1465,1470,1465,2270
20230721,091400,43865488,1465,1463,1465,1463,930
20230721,091300,42503757,1463,1457,1463,1457,7348
20230721,091200,31780980,1456,1456,1456,1456,10
20230721,091100,31766420,1455,1448,1455,1447,1418
20230721,091000,29713914,1448,1448,1448,1448,2855
20230721,090900,25579874,1456,1453,1456,1453,1200
20230721,090800,23833240,1454,1454,1454,1454,2300
20230721,090700,20489040,1454,1448,1454,1438,1021
20230721,090600,19014521,1446,1455,1455,1446,1900
20230721,090500,16252342,1455,1454,1456,1454,3013
20230721,090400,11868752,1454,1441,1455,1441,633
20230721,090300,10950077,1438,1434,1438,1434,944
20230721,090200,9596376,1434,1433,1448,1419,2703
20230721,090100,5731425,1445,1432,1445,1426,391
20230721,090000,5173548,1428,1441,1447,1426,3599