stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,184700,161939824,547,547,547,547,2621
20230721,184600,161939824,547,547,547,547,0
20230721,184500,161939824,547,547,547,547,0
20230721,184400,161939824,547,547,547,547,0
20230721,184300,161939824,547,547,547,547,0
20230721,184200,161939824,547,547,547,547,0
20230721,184100,161939824,547,547,547,547,0
20230721,184000,161939824,547,547,547,547,0
20230721,183900,161939824,547,547,547,547,0
20230721,183800,161939824,547,547,547,547,0
20230721,183700,161939824,547,547,547,547,0
20230721,183600,161939824,547,547,547,547,0
20230721,183500,161939824,547,547,547,547,0
20230721,183400,161939824,547,547,547,547,0
20230721,183300,161939824,547,547,547,547,0
20230721,183200,161939824,547,547,547,547,0
20230721,183100,161939824,547,547,547,547,0
20230721,183000,161939824,547,547,547,547,0
20230721,182900,161939824,547,547,547,547,0
20230721,182800,161939824,547,547,547,547,0
20230721,182700,161939824,547,547,547,547,0
20230721,182600,161939824,547,547,547,547,0
20230721,182500,161939824,547,547,547,547,0
20230721,182400,161939824,547,547,547,547,0
20230721,182300,161939824,547,547,547,547,0
20230721,182200,161939824,547,547,547,547,0
20230721,182100,161939824,547,547,547,547,0
20230721,182000,161939824,547,547,547,547,0
20230721,181900,161939824,547,547,547,547,0
20230721,181800,161939824,547,547,547,547,0
20230721,181700,161939824,547,547,547,547,2621
20230721,181600,161939824,547,547,547,547,0
20230721,181500,161939824,547,547,547,547,0
20230721,181400,161939824,547,547,547,547,0
20230721,181300,161939824,547,547,547,547,0
20230721,181200,161939824,547,547,547,547,0
20230721,181100,161939824,547,547,547,547,0
20230721,181000,161939824,547,547,547,547,0
20230721,180900,161939824,547,547,547,547,0
20230721,180800,161939824,547,547,547,547,0
20230721,180700,161939824,547,547,547,547,0
20230721,180600,161939824,547,547,547,547,0
20230721,180500,161939824,547,547,547,547,0
20230721,180400,161939824,547,547,547,547,0
20230721,180300,161939824,547,547,547,547,0
20230721,180200,161939824,547,547,547,547,0
20230721,180100,161939824,547,547,547,547,0
20230721,180000,161939824,547,547,547,547,0
20230721,175900,161939824,547,547,547,547,0
20230721,175800,161939824,547,547,547,547,0
20230721,175700,161939824,547,547,547,547,0
20230721,175600,161939824,547,547,547,547,0
20230721,175500,161939824,547,547,547,547,0
20230721,175400,161939824,547,547,547,547,0
20230721,175300,161939824,547,547,547,547,0
20230721,175200,161939824,547,547,547,547,0
20230721,175100,161939824,547,547,547,547,0
20230721,175000,161939824,547,547,547,547,0
20230721,174900,161939824,547,547,547,547,0
20230721,174800,161939824,547,547,547,547,0
20230721,174700,161939824,547,547,547,547,2621
20230721,174600,161939824,547,547,547,547,0
20230721,174500,161939824,547,547,547,547,0
20230721,174400,161939824,547,547,547,547,0
20230721,174300,161939824,547,547,547,547,0
20230721,174200,161939824,547,547,547,547,0
20230721,174100,161939824,547,547,547,547,0
20230721,174000,161939824,547,547,547,547,0
20230721,173900,161939824,547,547,547,547,0
20230721,173800,161939824,547,547,547,547,0
20230721,173700,161939824,547,547,547,547,0
20230721,173600,161939824,547,547,547,547,0
20230721,173500,161939824,547,547,547,547,0
20230721,173400,161939824,547,547,547,547,0
20230721,173300,161939824,547,547,547,547,0
20230721,173200,161939824,547,547,547,547,0
20230721,173100,161939824,547,547,547,547,0
20230721,173000,161939824,547,547,547,547,0
20230721,172900,161939824,547,547,547,547,0
20230721,172800,161939824,547,547,547,547,0
20230721,172700,161939824,547,547,547,547,0
20230721,172600,161939824,547,547,547,547,0
20230721,172500,161939824,547,547,547,547,0
20230721,172400,161939824,547,547,547,547,0
20230721,172300,161939824,547,547,547,547,0
20230721,172200,161939824,547,547,547,547,0
20230721,172100,161939824,547,547,547,547,0
20230721,172000,161939824,547,547,547,547,0
20230721,171900,161939824,547,547,547,547,0
20230721,171800,161939824,547,547,547,547,0
20230721,171700,161939824,547,547,547,547,2621
20230721,171600,161939824,547,547,547,547,0
20230721,171500,161939824,547,547,547,547,0
20230721,171400,161939824,547,547,547,547,0
20230721,171300,161939824,547,547,547,547,0
20230721,171200,161939824,547,547,547,547,0
20230721,171100,161939824,547,547,547,547,0
20230721,171000,161939824,547,547,547,547,0
20230721,170900,161939824,547,547,547,547,0
20230721,170800,161939824,547,547,547,547,0
20230721,170700,161939824,547,547,547,547,0
20230721,170600,161939824,547,547,547,547,0
20230721,170500,161939824,547,547,547,547,0
20230721,170400,161939824,547,547,547,547,0
20230721,170300,161939824,547,547,547,547,0
20230721,170200,161939824,547,547,547,547,0
20230721,170100,161939824,547,547,547,547,0
20230721,170000,161939824,547,547,547,547,0
20230721,165900,161939824,547,547,547,547,0
20230721,165800,161939824,547,547,547,547,0
20230721,165700,161939824,547,547,547,547,0
20230721,165600,161939824,547,547,547,547,0
20230721,165500,161939824,547,547,547,547,0
20230721,165400,161939824,547,547,547,547,0
20230721,165300,161939824,547,547,547,547,0
20230721,165200,161939824,547,547,547,547,0
20230721,165100,161939824,547,547,547,547,0
20230721,165000,161939824,547,547,547,547,0
20230721,164900,161939824,547,547,547,547,0
20230721,164800,161939824,547,547,547,547,0
20230721,164700,161939824,547,547,547,547,2621
20230721,164600,161939824,547,547,547,547,0
20230721,164500,161939824,547,547,547,547,0
20230721,164400,161939824,547,547,547,547,0
20230721,164300,161939824,547,547,547,547,0
20230721,164200,161939824,547,547,547,547,0
20230721,164100,161939824,547,547,547,547,0
20230721,164000,161939824,547,547,547,547,0
20230721,163900,161939824,547,547,547,547,0
20230721,163800,161939824,547,547,547,547,0
20230721,163700,161939824,547,547,547,547,0
20230721,163600,161939824,547,547,547,547,0
20230721,163500,161939824,547,547,547,547,0
20230721,163400,161939824,547,547,547,547,0
20230721,163300,161939824,547,547,547,547,0
20230721,163200,161939824,547,547,547,547,0
20230721,163100,161939824,547,547,547,547,0
20230721,163000,161939824,547,547,547,547,0
20230721,162900,161939824,547,547,547,547,0
20230721,162800,161939824,547,547,547,547,0
20230721,162700,161939824,547,547,547,547,0
20230721,162600,161939824,547,547,547,547,0
20230721,162500,161939824,547,547,547,547,0
20230721,162400,161939824,547,547,547,547,0
20230721,162300,161939824,547,547,547,547,0
20230721,162200,161939824,547,547,547,547,0
20230721,162100,161939824,547,547,547,547,0
20230721,162000,161939824,547,547,547,547,0
20230721,161900,161939824,547,547,547,547,0
20230721,161800,161939824,547,547,547,547,0
20230721,161700,161939824,547,547,547,547,2621
20230721,161600,161939824,547,547,547,547,0
20230721,161500,161939824,547,547,547,547,0
20230721,161400,161939824,547,547,547,547,0
20230721,161300,161939824,547,547,547,547,0
20230721,161200,161939824,547,547,547,547,0
20230721,161100,161939824,547,547,547,547,0
20230721,161000,161939824,547,547,547,547,0
20230721,160900,161939824,547,547,547,547,0
20230721,160800,161939824,547,547,547,547,0
20230721,160700,161939824,547,547,547,547,0
20230721,160600,161939824,547,547,547,547,0
20230721,160500,161939824,547,547,547,547,0
20230721,160400,161939824,547,547,547,547,0
20230721,160300,161939824,547,547,547,547,0
20230721,160200,161939824,547,547,547,547,0
20230721,160100,161939824,547,547,547,547,0
20230721,160000,161939824,547,547,547,547,0
20230721,155900,161939824,547,547,547,547,0
20230721,155800,161939824,547,547,547,547,0
20230721,155700,161939824,547,547,547,547,0
20230721,155600,161939824,547,547,547,547,0
20230721,155500,161939824,547,547,547,547,0
20230721,155400,161939824,547,547,547,547,0
20230721,155300,161939824,547,547,547,547,0
20230721,155200,161939824,547,547,547,547,0
20230721,155100,161939824,547,547,547,547,0
20230721,155000,161939824,547,547,547,547,0
20230721,154900,161939824,547,547,547,547,0
20230721,154800,161939824,547,547,547,547,0
20230721,154700,161939824,547,547,547,547,2621
20230721,154600,161939824,547,547,547,547,0
20230721,154500,161939824,547,547,547,547,0
20230721,154400,161939824,547,547,547,547,0
20230721,154300,161939824,547,547,547,547,0
20230721,154200,161939824,547,547,547,547,0
20230721,154100,161939824,547,547,547,547,0
20230721,154000,161939824,547,547,547,547,0
20230721,153900,161939824,547,547,547,547,0
20230721,153800,161939824,547,547,547,547,0
20230721,153700,161939824,547,547,547,547,0
20230721,153600,161939824,547,547,547,547,0
20230721,153500,161939824,547,547,547,547,0
20230721,153400,161939824,547,547,547,547,0
20230721,153300,161939824,547,547,547,547,0
20230721,153200,161939824,547,547,547,547,0
20230721,153100,161939824,547,547,547,547,0
20230721,153000,161939824,547,547,547,547,2621
20230721,152900,160506137,547,547,547,547,0
20230721,152800,160506137,547,547,547,547,0
20230721,152700,160506137,547,547,547,547,0
20230721,152600,160506137,547,547,547,547,0
20230721,152500,160506137,547,547,547,547,0
20230721,152400,160506137,547,547,547,547,0
20230721,152300,160506137,547,547,547,547,0
20230721,152200,160506137,547,547,547,547,0
20230721,152100,160506137,547,547,547,547,0
20230721,152000,160506137,547,547,547,547,0
20230721,151900,160506137,547,543,547,543,3209
20230721,151800,158755615,543,543,543,543,48
20230721,151700,158729551,544,544,544,544,701
20230721,151600,158348207,542,543,543,542,1899
20230721,151500,157317065,543,543,543,543,0
20230721,151400,157317065,543,542,543,542,50
20230721,151300,157289963,542,543,543,542,503
20230721,151200,157017334,543,543,543,543,3
20230721,151100,157015705,543,543,543,543,59
20230721,151000,156983668,543,542,543,542,99
20230721,150900,156929960,543,543,543,543,0
20230721,150800,156929960,543,543,543,543,42
20230721,150700,156907154,543,543,543,543,496
20230721,150600,156637826,542,542,542,541,400
20230721,150500,156421132,543,543,543,543,315
20230721,150400,156250087,544,543,544,543,60
20230721,150300,156217496,543,541,543,541,2861
20230721,150200,154665233,541,541,541,541,160
20230721,150100,154578673,541,541,541,541,510
20230721,150000,154302763,541,541,541,541,20
20230721,145900,154291943,541,541,541,541,18
20230721,145800,154282205,540,540,540,540,1
20230721,145700,154281665,540,540,540,540,0
20230721,145600,154281665,540,541,541,540,3109
20230721,145500,152602420,541,541,541,540,2027
20230721,145400,151507813,541,543,543,541,7869
20230721,145300,147249826,542,542,542,542,2583
20230721,145200,145849840,542,542,542,542,0
20230721,145100,145849840,542,542,542,542,0
20230721,145000,145849840,542,542,542,542,0
20230721,144900,145849840,542,542,545,542,1442
20230721,144800,145068273,542,544,544,542,7869
20230721,144700,140803038,545,545,545,545,0
20230721,144600,140803038,545,545,545,545,1
20230721,144500,140802493,544,544,544,544,3
20230721,144400,140800861,545,545,545,545,5
20230721,144300,140798136,546,546,546,546,1
20230721,144200,140797590,543,544,544,543,4000
20230721,144100,138625561,546,546,546,546,0
20230721,144000,138625561,546,545,546,545,62
20230721,143900,138591770,545,545,545,545,0
20230721,143800,138591770,545,545,545,545,0
20230721,143700,138591770,545,545,545,545,24
20230721,143600,138578690,546,546,546,546,0
20230721,143500,138578690,546,546,546,546,183
20230721,143400,138478772,547,547,547,547,2
20230721,143300,138477678,547,547,547,547,1480
20230721,143200,137668118,547,547,547,547,1
20230721,143100,137667571,547,547,547,547,0
20230721,143000,137667571,547,547,547,547,0
20230721,142900,137667571,547,547,547,547,0
20230721,142800,137667571,547,547,547,547,1
20230721,142700,137667024,546,546,546,546,0
20230721,142600,137667024,546,545,546,545,102
20230721,142500,137611433,546,546,546,546,1099
20230721,142400,137011379,546,546,546,546,3103
20230721,142300,135317141,545,545,545,545,923
20230721,142200,134814106,543,543,543,543,0
20230721,142100,134814106,543,543,543,543,0
20230721,142000,134814106,543,544,544,543,11304
20230721,141900,128675870,545,545,545,545,10
20230721,141800,128670420,544,544,544,544,50
20230721,141700,128643220,545,545,545,545,1
20230721,141600,128642675,545,545,545,545,20
20230721,141500,128631775,545,543,545,543,120
20230721,141400,128566575,545,545,545,544,9023
20230721,141300,123658042,545,545,545,545,5
20230721,141200,123655317,545,544,545,544,286
20230721,141100,123499732,544,545,545,544,11757
20230721,141000,117100356,546,546,546,546,0
20230721,140900,117100356,546,546,546,546,20
20230721,140800,117089436,546,546,546,546,54
20230721,140700,117059952,545,545,545,545,0
20230721,140600,117059952,545,545,545,545,1000
20230721,140500,116514952,546,546,546,546,0
20230721,140400,116514952,546,546,546,546,1000
20230721,140300,115968952,546,546,546,546,0
20230721,140200,115968952,546,546,546,546,3902
20230721,140100,113838460,546,546,546,546,0
20230721,140000,113838460,546,546,546,546,0
20230721,135900,113838460,546,545,546,545,1400
20230721,135800,113074460,546,546,546,546,0
20230721,135700,113074460,546,546,546,546,2
20230721,135600,113073368,546,546,546,546,0
20230721,135500,113073368,546,546,546,546,60
20230721,135400,113040608,545,545,545,545,4000
20230721,135300,110860608,546,546,546,546,0
20230721,135200,110860608,546,546,546,546,0
20230721,135100,110860608,546,546,546,546,1
20230721,135000,110860062,546,546,546,546,0
20230721,134900,110860062,546,546,546,546,960
20230721,134800,110335902,546,546,546,546,0
20230721,134700,110335902,546,546,546,546,0
20230721,134600,110335902,546,546,546,546,26
20230721,134500,110321706,546,546,546,546,1
20230721,134400,110321160,546,546,546,546,0
20230721,134300,110321160,546,545,546,545,51
20230721,134200,110293315,545,545,545,545,1
20230721,134100,110292770,546,546,546,546,1
20230721,134000,110292224,546,546,546,546,3
20230721,133900,110290586,546,546,546,546,0
20230721,133800,110290586,546,546,546,546,2
20230721,133700,110289494,546,546,546,546,0
20230721,133600,110289494,546,546,546,546,10
20230721,133500,110284034,546,546,546,546,1000
20230721,133400,109738034,546,546,546,546,3
20230721,133300,109736396,546,546,546,546,2
20230721,133200,109735304,545,545,545,545,1
20230721,133100,109734759,545,545,545,545,2000
20230721,133000,108644759,546,546,546,546,200
20230721,132900,108535559,546,546,546,546,78
20230721,132800,108492971,545,545,545,545,1000
20230721,132700,107947971,546,546,546,546,2
20230721,132600,107946879,546,546,546,546,1
20230721,132500,107946333,546,546,546,546,9
20230721,132400,107941419,546,546,546,546,915
20230721,132300,107441829,546,545,546,545,146
20230721,132200,107362258,545,545,545,545,0
20230721,132100,107362258,545,545,545,545,1587
20230721,132000,106497343,545,545,545,545,55
20230721,131900,106467368,544,544,544,544,1
20230721,131800,106466824,544,544,544,544,0
20230721,131700,106466824,544,544,544,544,0
20230721,131600,106466824,544,544,544,544,0
20230721,131500,106466824,544,544,544,544,2000
20230721,131400,105378824,544,545,545,544,184
20230721,131300,105278724,545,545,545,545,7
20230721,131200,105274909,544,544,544,544,2000
20230721,131100,104186909,544,544,544,544,949
20230721,131000,103670653,545,545,545,545,0
20230721,130900,103670653,545,545,545,545,51
20230721,130800,103642858,545,544,545,544,634
20230721,130700,103297511,545,545,545,545,0
20230721,130600,103297511,545,545,545,545,3003
20230721,130500,101660876,544,544,544,544,0
20230721,130400,101660876,544,544,544,544,350
20230721,130300,101470476,545,545,545,545,500
20230721,130200,101197976,545,545,545,545,5
20230721,130100,101195251,545,545,545,545,0
20230721,130000,101195251,545,546,546,545,14082
20230721,125900,93511997,547,547,547,547,1
20230721,125800,93511450,546,546,546,546,45
20230721,125700,93486880,546,547,547,546,68
20230721,125600,93449749,546,546,546,546,2088
20230721,125500,92309701,547,547,547,547,0
20230721,125400,92309701,547,547,547,547,363
20230721,125300,92111140,547,547,547,547,182
20230721,125200,92011586,547,547,547,547,11
20230721,125100,92005569,548,548,548,548,0
20230721,125000,92005569,548,547,548,547,964
20230721,124900,91478251,548,547,548,547,56
20230721,124800,91447609,547,547,547,547,4
20230721,124700,91445421,547,547,547,547,4001
20230721,124600,89256874,546,546,546,546,2194
20230721,124500,88058950,546,546,546,546,3110
20230721,124400,86360890,546,546,546,546,10
20230721,124300,86355430,546,546,546,546,45
20230721,124200,86330860,545,545,545,545,82
20230721,124100,86286170,546,546,546,546,4518
20230721,124000,83819342,547,547,547,547,100
20230721,123900,83764642,547,547,547,547,121
20230721,123800,83698455,548,548,548,548,34
20230721,123700,83679823,546,546,546,546,2261
20230721,123600,82445317,547,547,547,547,0
20230721,123500,82445317,547,547,547,547,100
20230721,123400,82390617,548,548,548,548,2
20230721,123300,82389521,548,547,548,547,51
20230721,123200,82361623,546,548,548,546,350
20230721,123100,82170123,548,548,548,548,1
20230721,123000,82169575,548,548,548,548,0
20230721,122900,82169575,548,548,548,548,2000
20230721,122800,81073575,548,548,548,548,0
20230721,122700,81073575,548,549,549,547,1703
20230721,122600,80142030,549,548,549,548,365
20230721,122500,79942009,549,549,549,549,0
20230721,122400,79942009,549,549,549,549,0
20230721,122300,79942009,549,549,549,549,182
20230721,122200,79842091,549,549,549,549,1
20230721,122100,79841542,548,548,548,548,10000
20230721,122000,74361542,548,547,548,547,313
20230721,121900,74190330,548,548,548,547,1825
20230721,121800,73190272,548,549,549,548,6
20230721,121700,73186982,548,548,549,548,5037
20230721,121600,70424931,548,548,548,548,11
20230721,121500,70418903,545,548,548,545,1401
20230721,121400,69655110,546,546,546,546,0
20230721,121300,69655110,546,548,548,546,159
20230721,121200,69568288,548,548,548,548,1
20230721,121100,69567740,548,548,548,548,1
20230721,121000,69567192,545,545,545,545,0
20230721,120900,69567192,545,546,546,545,100
20230721,120800,69512638,545,545,545,545,0
20230721,120700,69512638,545,548,548,545,11
20230721,120600,69506613,548,545,549,545,1502
20230721,120500,68688009,545,545,545,545,0
20230721,120400,68688009,545,545,545,545,4041
20230721,120300,66485664,545,546,546,545,6883
20230721,120200,62734421,546,546,546,546,5001
20230721,120100,60003875,546,546,546,546,503
20230721,120000,59729237,546,546,546,546,0
20230721,115900,59729237,546,546,546,546,3822
20230721,115800,57642425,546,546,546,546,472
20230721,115700,57384713,547,547,547,547,1699
20230721,115600,56455360,547,547,547,547,1500
20230721,115500,55634860,548,548,548,548,0
20230721,115400,55634860,548,548,548,548,90
20230721,115300,55585540,548,548,548,548,0
20230721,115200,55585540,548,548,548,548,1
20230721,115100,55584992,548,548,548,548,1
20230721,115000,55584444,548,548,548,548,480
20230721,114900,55321404,548,548,548,548,0
20230721,114800,55321404,548,548,548,548,0
20230721,114700,55321404,548,548,548,548,5
20230721,114600,55318664,548,548,548,548,38
20230721,114500,55297840,548,548,548,548,38
20230721,114400,55277016,548,548,548,548,39
20230721,114300,55255644,549,548,549,548,698
20230721,114200,54872939,548,548,548,547,541
20230721,114100,54576509,548,548,548,548,4
20230721,114000,54574317,548,548,548,548,499
20230721,113900,54300865,548,549,549,548,7319
20230721,113800,50287237,549,549,549,549,7100
20230721,113700,46389337,551,550,551,550,1841
20230721,113600,45376779,550,550,550,550,0
20230721,113500,45376779,550,550,550,550,0
20230721,113400,45376779,550,550,550,550,0
20230721,113300,45376779,550,550,550,550,740
20230721,113200,44969779,552,552,552,552,0
20230721,113100,44969779,552,552,552,552,0
20230721,113000,44969779,552,552,552,552,1
20230721,112900,44969227,552,552,552,552,0
20230721,112800,44969227,552,552,552,552,1
20230721,112700,44968675,551,551,551,551,4
20230721,112600,44966471,551,551,551,551,0
20230721,112500,44966471,551,551,551,551,0
20230721,112400,44966471,551,551,551,551,500
20230721,112300,44690971,552,552,552,552,0
20230721,112200,44690971,552,552,552,552,41
20230721,112100,44668339,552,552,552,552,1
20230721,112000,44667787,550,550,550,550,490
20230721,111900,44398287,550,550,550,550,1178
20230721,111800,43750387,551,551,551,551,2
20230721,111700,43749285,551,551,551,551,0
20230721,111600,43749285,551,551,551,551,1
20230721,111500,43748734,551,551,551,551,17
20230721,111400,43739367,551,551,551,551,1
20230721,111300,43738816,551,551,551,551,0
20230721,111200,43738816,551,551,551,551,0
20230721,111100,43738816,551,551,551,551,0
20230721,111000,43738816,551,551,551,551,0
20230721,110900,43738816,551,551,551,551,0
20230721,110800,43738816,551,550,551,550,227
20230721,110700,43613849,551,551,551,551,90
20230721,110600,43564259,551,551,551,551,20
20230721,110500,43553239,551,551,551,551,0
20230721,110400,43553239,551,551,551,551,216
20230721,110300,43434223,552,552,552,552,3
20230721,110200,43432567,552,551,552,551,42
20230721,110100,43409424,552,552,552,552,60
20230721,110000,43376304,552,552,552,552,1
20230721,105900,43375752,552,550,552,550,7
20230721,105800,43371890,552,552,552,552,0
20230721,105700,43371890,552,552,552,551,503
20230721,105600,43094734,550,551,551,550,5000
20230721,105500,40344232,552,552,552,552,1
20230721,105400,40343680,551,551,551,551,731
20230721,105300,39940899,551,551,551,551,803
20230721,105200,39498446,551,551,551,551,0
20230721,105100,39498446,551,551,551,551,0
20230721,105000,39498446,551,551,551,551,0
20230721,104900,39498446,551,551,551,551,0
20230721,104800,39498446,551,551,551,551,539
20230721,104700,39201457,552,552,552,552,2
20230721,104600,39200353,552,552,552,552,0
20230721,104500,39200353,552,552,552,552,1
20230721,104400,39199801,552,552,552,552,6
20230721,104300,39196489,552,552,552,552,0
20230721,104200,39196489,552,552,552,552,1
20230721,104100,39195937,552,552,552,552,0
20230721,104000,39195937,552,552,552,552,1
20230721,103900,39195385,552,552,552,552,0
20230721,103800,39195385,552,552,552,552,0
20230721,103700,39195385,552,552,552,552,9
20230721,103600,39190417,552,552,552,552,1
20230721,103500,39189865,550,550,550,550,0
20230721,103400,39189865,550,552,552,550,2261
20230721,103300,37941839,552,552,552,552,4
20230721,103200,37939631,552,552,552,552,0
20230721,103100,37939631,552,552,552,552,10
20230721,103000,37934111,552,552,552,552,0
20230721,102900,37934111,552,552,552,552,0
20230721,102800,37934111,552,552,552,552,0
20230721,102700,37934111,552,552,552,552,1000
20230721,102600,37382111,552,552,552,552,100
20230721,102500,37326911,551,551,551,551,0
20230721,102400,37326911,551,551,551,551,1
20230721,102300,37326360,551,551,551,551,2683
20230721,102200,35848027,551,551,551,551,81
20230721,102100,35803396,551,551,551,551,1
20230721,102000,35802845,551,551,551,551,3
20230721,101900,35801192,551,551,551,551,0
20230721,101800,35801192,551,551,551,551,2
20230721,101700,35800090,551,551,551,551,1
20230721,101600,35799539,551,551,551,551,0
20230721,101500,35799539,551,550,551,550,1357
20230721,101400,35052680,550,550,550,550,1163
20230721,101300,34413030,550,550,550,550,0
20230721,101200,34413030,550,550,550,550,11804
20230721,101100,27920830,550,550,550,550,164
20230721,101000,27830630,550,551,551,550,2
20230721,100900,27829529,551,551,551,551,1
20230721,100800,27828978,551,551,551,551,21
20230721,100700,27817407,551,551,551,551,0
20230721,100600,27817407,551,551,551,551,0
20230721,100500,27817407,551,551,551,551,0
20230721,100400,27817407,551,551,551,551,0
20230721,100300,27817407,551,551,551,551,1000
20230721,100200,27266407,551,551,551,551,0
20230721,100100,27266407,551,551,551,551,18
20230721,100000,27256489,551,551,551,551,0
20230721,095900,27256489,551,551,551,551,202
20230721,095800,27145187,550,550,550,550,0
20230721,095700,27145187,550,550,550,550,0
20230721,095600,27145187,550,550,550,550,2
20230721,095500,27144087,550,550,550,550,0
20230721,095400,27144087,550,550,550,550,1
20230721,095300,27143537,550,550,550,550,23
20230721,095200,27130887,550,550,550,550,0
20230721,095100,27130887,550,550,550,550,0
20230721,095000,27130887,550,550,550,550,1
20230721,094900,27130337,550,550,550,550,0
20230721,094800,27130337,550,550,550,550,0
20230721,094700,27130337,550,550,550,550,0
20230721,094600,27130337,550,550,550,550,0
20230721,094500,27130337,550,550,550,550,162
20230721,094400,27041237,550,550,550,550,191
20230721,094300,26936187,549,549,549,549,0
20230721,094200,26936187,549,549,549,549,6
20230721,094100,26932893,549,549,549,549,4374
20230721,094000,24531567,549,549,549,549,500
20230721,093900,24257067,549,552,552,549,3578
20230721,093800,22287351,552,552,552,552,4
20230721,093700,22285143,552,552,552,552,50
20230721,093600,22257543,552,552,552,552,15
20230721,093500,22249263,552,552,552,552,247
20230721,093400,22112919,552,552,552,552,18
20230721,093300,22102983,552,552,552,552,650
20230721,093200,21744183,552,552,552,552,3
20230721,093100,21742527,551,552,552,551,12
20230721,093000,21735914,550,550,550,550,2
20230721,092900,21734814,552,552,552,552,1
20230721,092800,21734262,552,551,552,550,10900
20230721,092700,15737155,551,551,551,551,0
20230721,092600,15737155,551,551,551,551,111
20230721,092500,15675994,552,552,552,552,275
20230721,092400,15524194,552,551,552,550,1429
20230721,092300,14738092,552,551,552,551,191
20230721,092200,14632850,551,551,551,551,0
20230721,092100,14632850,551,551,551,551,4791
20230721,092000,11993009,552,552,552,552,300
20230721,091900,11827409,552,552,552,552,400
20230721,091800,11606609,552,552,552,551,1223
20230721,091700,10932715,551,551,552,551,501
20230721,091600,10656614,553,551,553,551,3
20230721,091500,10654959,551,554,554,551,3313
20230721,091400,8825412,554,554,554,554,12
20230721,091300,8818764,554,554,554,554,0
20230721,091200,8818764,554,554,554,554,46
20230721,091100,8793280,554,554,554,554,0
20230721,091000,8793280,554,554,554,554,201
20230721,090900,8681926,554,554,554,554,1
20230721,090800,8681372,552,552,552,552,25
20230721,090700,8667572,552,552,552,552,1
20230721,090600,8667020,553,553,553,553,1
20230721,090500,8666467,551,551,551,551,0
20230721,090400,8666467,551,551,551,551,7900
20230721,090300,4313567,551,551,551,551,855
20230721,090200,3842462,551,551,551,551,1595
20230721,090100,2963617,551,551,551,551,100
20230721,090000,2908517,550,558,558,550,5256