stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184700,348081753,978,978,978,978,4010
20230720,184600,348081753,978,978,978,978,0
20230720,184500,348081753,978,978,978,978,0
20230720,184400,348081753,978,978,978,978,0
20230720,184300,348081753,978,978,978,978,0
20230720,184200,348081753,978,978,978,978,0
20230720,184100,348081753,978,978,978,978,0
20230720,184000,348081753,978,978,978,978,0
20230720,183900,348081753,978,978,978,978,0
20230720,183800,348081753,978,978,978,978,0
20230720,183700,348081753,978,978,978,978,0
20230720,183600,348081753,978,978,978,978,0
20230720,183500,348081753,978,978,978,978,0
20230720,183400,348081753,978,978,978,978,0
20230720,183300,348081753,978,978,978,978,0
20230720,183200,348081753,978,978,978,978,0
20230720,183100,348081753,978,978,978,978,0
20230720,183000,348081753,978,978,978,978,0
20230720,182900,348081753,978,978,978,978,0
20230720,182800,348081753,978,978,978,978,0
20230720,182700,348081753,978,978,978,978,0
20230720,182600,348081753,978,978,978,978,0
20230720,182500,348081753,978,978,978,978,0
20230720,182400,348081753,978,978,978,978,0
20230720,182300,348081753,978,978,978,978,0
20230720,182200,348081753,978,978,978,978,0
20230720,182100,348081753,978,978,978,978,0
20230720,182000,348081753,978,978,978,978,0
20230720,181900,348081753,978,978,978,978,0
20230720,181800,348081753,978,978,978,978,0
20230720,181700,348081753,978,978,978,978,4010
20230720,181600,348081753,978,978,978,978,0
20230720,181500,348081753,978,978,978,978,0
20230720,181400,348081753,978,978,978,978,0
20230720,181300,348081753,978,978,978,978,0
20230720,181200,348081753,978,978,978,978,0
20230720,181100,348081753,978,978,978,978,0
20230720,181000,348081753,978,978,978,978,0
20230720,180900,348081753,978,978,978,978,0
20230720,180800,348081753,978,978,978,978,0
20230720,180700,348081753,978,978,978,978,0
20230720,180600,348081753,978,978,978,978,0
20230720,180500,348081753,978,978,978,978,0
20230720,180400,348081753,978,978,978,978,0
20230720,180300,348081753,978,978,978,978,0
20230720,180200,348081753,978,978,978,978,0
20230720,180100,348081753,978,978,978,978,0
20230720,180000,348081753,978,978,978,978,0
20230720,175900,348081753,978,978,978,978,0
20230720,175800,348081753,978,978,978,978,0
20230720,175700,348081753,978,978,978,978,0
20230720,175600,348081753,978,978,978,978,0
20230720,175500,348081753,978,978,978,978,0
20230720,175400,348081753,978,978,978,978,0
20230720,175300,348081753,978,978,978,978,0
20230720,175200,348081753,978,978,978,978,0
20230720,175100,348081753,978,978,978,978,0
20230720,175000,348081753,978,978,978,978,0
20230720,174900,348081753,978,978,978,978,0
20230720,174800,348081753,978,978,978,978,0
20230720,174700,348081753,978,978,978,978,4010
20230720,174600,348081753,978,978,978,978,0
20230720,174500,348081753,978,978,978,978,0
20230720,174400,348081753,978,978,978,978,0
20230720,174300,348081753,978,978,978,978,0
20230720,174200,348081753,978,978,978,978,0
20230720,174100,348081753,978,978,978,978,0
20230720,174000,348081753,978,978,978,978,0
20230720,173900,348081753,978,978,978,978,0
20230720,173800,348081753,978,978,978,978,0
20230720,173700,348081753,978,978,978,978,0
20230720,173600,348081753,978,978,978,978,0
20230720,173500,348081753,978,978,978,978,0
20230720,173400,348081753,978,978,978,978,0
20230720,173300,348081753,978,978,978,978,0
20230720,173200,348081753,978,978,978,978,0
20230720,173100,348081753,978,978,978,978,0
20230720,173000,348081753,978,978,978,978,0
20230720,172900,348081753,978,978,978,978,0
20230720,172800,348081753,978,978,978,978,0
20230720,172700,348081753,978,978,978,978,0
20230720,172600,348081753,978,978,978,978,0
20230720,172500,348081753,978,978,978,978,0
20230720,172400,348081753,978,978,978,978,0
20230720,172300,348081753,978,978,978,978,0
20230720,172200,348081753,978,978,978,978,0
20230720,172100,348081753,978,978,978,978,0
20230720,172000,348081753,978,978,978,978,0
20230720,171900,348081753,978,978,978,978,0
20230720,171800,348081753,978,978,978,978,0
20230720,171700,348081753,978,978,978,978,4010
20230720,171600,348081753,978,978,978,978,0
20230720,171500,348081753,978,978,978,978,0
20230720,171400,348081753,978,978,978,978,0
20230720,171300,348081753,978,978,978,978,0
20230720,171200,348081753,978,978,978,978,0
20230720,171100,348081753,978,978,978,978,0
20230720,171000,348081753,978,978,978,978,0
20230720,170900,348081753,978,978,978,978,0
20230720,170800,348081753,978,978,978,978,0
20230720,170700,348081753,978,978,978,978,0
20230720,170600,348081753,978,978,978,978,0
20230720,170500,348081753,978,978,978,978,0
20230720,170400,348081753,978,978,978,978,0
20230720,170300,348081753,978,978,978,978,0
20230720,170200,348081753,978,978,978,978,0
20230720,170100,348081753,978,978,978,978,0
20230720,170000,348081753,978,978,978,978,0
20230720,165900,348081753,978,978,978,978,0
20230720,165800,348081753,978,978,978,978,0
20230720,165700,348081753,978,978,978,978,0
20230720,165600,348081753,978,978,978,978,0
20230720,165500,348081753,978,978,978,978,0
20230720,165400,348081753,978,978,978,978,0
20230720,165300,348081753,978,978,978,978,0
20230720,165200,348081753,978,978,978,978,0
20230720,165100,348081753,978,978,978,978,0
20230720,165000,348081753,978,978,978,978,0
20230720,164900,348081753,978,978,978,978,0
20230720,164800,348081753,978,978,978,978,0
20230720,164700,348081753,978,978,978,978,4010
20230720,164600,348081753,978,978,978,978,0
20230720,164500,348081753,978,978,978,978,0
20230720,164400,348081753,978,978,978,978,0
20230720,164300,348081753,978,978,978,978,0
20230720,164200,348081753,978,978,978,978,0
20230720,164100,348081753,978,978,978,978,0
20230720,164000,348081753,978,978,978,978,0
20230720,163900,348081753,978,978,978,978,0
20230720,163800,348081753,978,978,978,978,0
20230720,163700,348081753,978,978,978,978,0
20230720,163600,348081753,978,978,978,978,0
20230720,163500,348081753,978,978,978,978,0
20230720,163400,348081753,978,978,978,978,0
20230720,163300,348081753,978,978,978,978,0
20230720,163200,348081753,978,978,978,978,0
20230720,163100,348081753,978,978,978,978,0
20230720,163000,348081753,978,978,978,978,0
20230720,162900,348081753,978,978,978,978,0
20230720,162800,348081753,978,978,978,978,0
20230720,162700,348081753,978,978,978,978,0
20230720,162600,348081753,978,978,978,978,0
20230720,162500,348081753,978,978,978,978,0
20230720,162400,348081753,978,978,978,978,0
20230720,162300,348081753,978,978,978,978,0
20230720,162200,348081753,978,978,978,978,0
20230720,162100,348081753,978,978,978,978,0
20230720,162000,348081753,978,978,978,978,0
20230720,161900,348081753,978,978,978,978,0
20230720,161800,348081753,978,978,978,978,0
20230720,161700,348081753,978,978,978,978,4010
20230720,161600,348081753,978,978,978,978,0
20230720,161500,348081753,978,978,978,978,0
20230720,161400,348081753,978,978,978,978,0
20230720,161300,348081753,978,978,978,978,0
20230720,161200,348081753,978,978,978,978,0
20230720,161100,348081753,978,978,978,978,0
20230720,161000,348081753,978,978,978,978,0
20230720,160900,348081753,978,978,978,978,0
20230720,160800,348081753,978,978,978,978,0
20230720,160700,348081753,978,978,978,978,0
20230720,160600,348081753,978,978,978,978,0
20230720,160500,348081753,978,978,978,978,0
20230720,160400,348081753,978,978,978,978,0
20230720,160300,348081753,978,978,978,978,0
20230720,160200,348081753,978,978,978,978,0
20230720,160100,348081753,978,978,978,978,0
20230720,160000,348081753,978,978,978,978,0
20230720,155900,348081753,978,978,978,978,0
20230720,155800,348081753,978,978,978,978,0
20230720,155700,348081753,978,978,978,978,0
20230720,155600,348081753,978,978,978,978,0
20230720,155500,348081753,978,978,978,978,0
20230720,155400,348081753,978,978,978,978,0
20230720,155300,348081753,978,978,978,978,0
20230720,155200,348081753,978,978,978,978,0
20230720,155100,348081753,978,978,978,978,0
20230720,155000,348081753,978,978,978,978,0
20230720,154900,348081753,978,978,978,978,0
20230720,154800,348081753,978,978,978,978,0
20230720,154700,348081753,978,978,978,978,4010
20230720,154600,348081753,978,978,978,978,0
20230720,154500,348081753,978,978,978,978,0
20230720,154400,348081753,978,978,978,978,0
20230720,154300,348081753,978,978,978,978,0
20230720,154200,348081753,978,978,978,978,0
20230720,154100,348081753,978,978,978,978,0
20230720,154000,348081753,978,978,978,978,0
20230720,153900,348081753,978,978,978,978,0
20230720,153800,348081753,978,978,978,978,0
20230720,153700,348081753,978,978,978,978,0
20230720,153600,348081753,978,978,978,978,0
20230720,153500,348081753,978,978,978,978,0
20230720,153400,348081753,978,978,978,978,0
20230720,153300,348081753,978,978,978,978,0
20230720,153200,348081753,978,978,978,978,0
20230720,153100,348081753,978,978,978,978,0
20230720,153000,348081753,978,978,978,978,4010
20230720,152900,344159973,978,978,978,978,0
20230720,152800,344159973,978,978,978,978,0
20230720,152700,344159973,978,978,978,978,0
20230720,152600,344159973,978,978,978,978,0
20230720,152500,344159973,978,978,978,978,0
20230720,152400,344159973,978,978,978,978,0
20230720,152300,344159973,978,978,978,978,0
20230720,152200,344159973,978,978,978,978,0
20230720,152100,344159973,978,978,978,978,0
20230720,152000,344159973,978,978,978,978,0
20230720,151900,344159973,978,979,979,978,12694
20230720,151800,331745234,978,980,980,978,2139
20230720,151700,329652011,979,979,979,979,1000
20230720,151600,328673011,980,980,980,980,550
20230720,151500,328134011,980,980,980,980,22
20230720,151400,328112451,979,979,980,979,5888
20230720,151300,322348097,979,979,979,979,101
20230720,151200,322249218,978,980,980,978,6100
20230720,151100,316282212,980,980,980,980,0
20230720,151000,316282212,980,980,980,980,1
20230720,150900,316281232,979,980,980,979,3477
20230720,150800,312876272,980,979,980,979,292
20230720,150700,312590402,981,979,981,978,10662
20230720,150600,302154773,980,980,980,980,50
20230720,150500,302105773,980,979,980,979,91
20230720,150400,302016683,980,981,981,979,32
20230720,150300,301985294,981,981,981,981,0
20230720,150200,301985294,981,979,981,979,336
20230720,150100,301656347,979,979,979,978,215
20230720,150000,301445863,979,979,979,979,161
20230720,145900,301288244,979,978,979,978,22
20230720,145800,301266707,978,978,978,978,484
20230720,145700,300793355,979,979,979,979,100
20230720,145600,300695455,979,979,979,979,3
20230720,145500,300692518,979,979,979,979,327
20230720,145400,300372385,979,979,979,979,1
20230720,145300,300371406,979,979,979,979,2
20230720,145200,300369448,978,978,978,978,380
20230720,145100,299997808,979,979,979,979,101
20230720,145000,299898929,979,979,979,979,775
20230720,144900,299140204,979,980,980,979,1001
20230720,144800,298160224,979,979,981,979,2769
20230720,144700,295448773,979,979,979,979,41
20230720,144600,295408634,978,978,979,978,76
20230720,144500,295334305,979,979,979,979,254
20230720,144400,295085639,979,979,979,979,86
20230720,144300,295001445,979,978,979,978,2998
20230720,144200,292069301,978,979,979,978,37
20230720,144100,292033107,979,979,979,979,0
20230720,144000,292033107,979,979,981,979,562
20230720,143900,291482907,981,981,981,981,1
20230720,143800,291481926,979,980,980,979,742
20230720,143700,290755322,981,981,981,981,250
20230720,143600,290510072,982,982,982,982,1
20230720,143500,290509090,980,980,980,980,0
20230720,143400,290509090,980,981,982,980,6347
20230720,143300,284284079,981,981,981,981,0
20230720,143200,284284079,981,981,981,981,10
20230720,143100,284274269,981,981,981,981,0
20230720,143000,284274269,981,981,981,981,1
20230720,142900,284273288,981,981,981,981,2
20230720,142800,284271326,980,980,980,980,262
20230720,142700,284014566,981,980,981,980,207
20230720,142600,283811505,980,980,980,980,600
20230720,142500,283223505,980,980,980,980,1
20230720,142400,283222525,979,980,980,979,11
20230720,142300,283211746,981,981,981,981,0
20230720,142200,283211746,981,981,981,981,0
20230720,142100,283211746,981,981,981,981,11
20230720,142000,283200955,980,980,980,980,0
20230720,141900,283200955,980,980,980,980,23
20230720,141800,283178415,979,979,979,979,81
20230720,141700,283099116,979,979,979,979,601
20230720,141600,282510737,979,978,979,978,349
20230720,141500,282169315,979,979,979,979,1229
20230720,141400,280966124,979,980,980,978,322
20230720,141300,280650970,979,980,980,979,6113
20230720,141200,274666230,981,980,981,980,3665
20230720,141100,271070882,981,980,982,980,248
20230720,141000,270827839,980,980,982,980,4452
20230720,140900,266464837,980,980,980,980,5
20230720,140800,266459937,982,982,982,982,56
20230720,140700,266404945,981,981,982,981,727
20230720,140600,265691703,981,981,981,981,3020
20230720,140500,262729083,981,981,981,981,650
20230720,140400,262091433,981,981,981,981,1
20230720,140300,262090452,981,981,981,981,2224
20230720,140200,259908708,981,980,981,980,101
20230720,140100,259809727,981,981,981,981,100
20230720,140000,259711627,981,981,981,981,610
20230720,135900,259113217,980,981,981,980,120
20230720,135800,258995597,981,981,981,981,0
20230720,135700,258995597,981,981,981,981,9
20230720,135600,258986768,982,982,982,982,0
20230720,135500,258986768,982,982,982,982,0
20230720,135400,258986768,982,982,982,982,0
20230720,135300,258986768,982,982,982,980,6402
20230720,135200,252712804,980,980,980,980,786
20230720,135100,251942524,982,982,982,982,1
20230720,135000,251941542,982,982,982,980,2620
20230720,134900,249373744,982,982,982,982,1
20230720,134800,249372762,980,982,982,980,1001
20230720,134700,248391780,982,982,982,982,600
20230720,134600,247802580,982,980,982,980,108
20230720,134500,247696734,980,981,982,980,1161
20230720,134400,246558550,981,981,981,980,451
20230720,134300,246116269,981,981,981,981,301
20230720,134200,245820988,981,981,981,980,621
20230720,134100,245211887,981,981,981,981,0
20230720,134000,245211887,981,981,981,981,434
20230720,133900,244786133,980,982,982,980,1811
20230720,133800,243009542,982,982,982,982,100
20230720,133700,242911342,982,982,982,982,0
20230720,133600,242911342,982,982,982,982,3
20230720,133500,242908396,981,981,981,981,11
20230720,133400,242897605,982,982,982,982,300
20230720,133300,242603005,982,982,982,982,50
20230720,133200,242553905,982,982,982,981,350
20230720,133100,242210505,982,982,982,982,1000
20230720,133000,241228505,981,981,982,981,654
20230720,132900,240586930,983,983,983,983,1
20230720,132800,240585947,983,983,983,983,2
20230720,132700,240583981,983,983,983,983,0
20230720,132600,240583981,983,983,983,983,60
20230720,132500,240525001,983,983,983,983,192
20230720,132400,240336265,982,982,982,982,0
20230720,132300,240336265,982,982,982,982,2
20230720,132200,240334301,982,982,982,982,1
20230720,132100,240333319,981,982,982,981,7410
20230720,132000,233056899,984,984,984,984,0
20230720,131900,233056899,984,984,984,984,0
20230720,131800,233056899,984,984,984,984,1
20230720,131700,233055915,983,983,983,983,1090
20230720,131600,231984445,983,983,983,983,1864
20230720,131500,230152133,983,983,983,983,0
20230720,131400,230152133,983,983,983,983,2169
20230720,131300,228020006,984,984,984,984,0
20230720,131200,228020006,984,984,984,984,0
20230720,131100,228020006,984,983,984,983,1832
20230720,131000,226219149,983,983,983,983,0
20230720,130900,226219149,983,983,983,983,0
20230720,130800,226219149,983,983,983,983,5
20230720,130700,226214234,982,982,983,982,117
20230720,130600,226099339,982,983,983,982,354
20230720,130500,225751710,983,983,983,983,1
20230720,130400,225750727,982,983,983,982,11
20230720,130300,225739915,983,983,983,983,10
20230720,130200,225730085,983,983,983,983,72
20230720,130100,225659309,983,983,983,983,335
20230720,130000,225330004,984,984,984,984,0
20230720,125900,225330004,984,984,984,984,0
20230720,125800,225330004,984,984,984,984,2
20230720,125700,225328036,984,984,984,984,0
20230720,125600,225328036,984,982,984,982,2
20230720,125500,225326070,984,984,984,984,1
20230720,125400,225325086,982,982,982,982,62
20230720,125300,225264202,982,982,982,982,1173
20230720,125200,224112316,982,982,982,982,0
20230720,125100,224112316,982,984,984,982,26
20230720,125000,224086734,984,984,984,984,0
20230720,124900,224086734,984,982,984,982,5402
20230720,124800,218773943,982,982,982,982,2127
20230720,124700,216685229,982,982,982,982,300
20230720,124600,216390629,982,982,982,982,902
20230720,124500,215504865,983,982,983,982,310
20230720,124400,215200435,983,983,983,983,438
20230720,124300,214769881,983,983,983,983,2300
20230720,124200,212508981,983,982,983,982,251
20230720,124100,212262498,982,982,982,982,1
20230720,124000,212261516,982,982,982,982,0
20230720,123900,212261516,982,982,982,982,300
20230720,123800,211966916,982,983,983,982,2
20230720,123700,211964951,982,983,983,982,5385
20230720,123600,206676497,983,984,984,983,200
20230720,123500,206479797,984,984,984,984,0
20230720,123400,206479797,984,984,984,983,202
20230720,123300,206281229,983,983,983,983,100
20230720,123200,206182929,984,984,984,984,0
20230720,123100,206182929,984,984,984,984,0
20230720,123000,206182929,984,984,984,984,2
20230720,122900,206180961,984,984,984,984,1
20230720,122800,206179977,981,981,981,981,0
20230720,122700,206179977,981,981,981,981,1
20230720,122600,206178996,984,984,984,984,0
20230720,122500,206178996,984,984,984,984,0
20230720,122400,206178996,984,981,984,981,4
20230720,122300,206175066,984,984,984,984,53
20230720,122200,206122914,981,981,981,981,0
20230720,122100,206122914,981,981,981,981,1000
20230720,122000,205141914,984,984,984,984,1
20230720,121900,205140930,984,984,984,984,0
20230720,121800,205140930,984,981,984,981,51
20230720,121700,205090896,981,981,981,981,272
20230720,121600,204824064,984,984,984,984,51
20230720,121500,204773880,981,981,981,981,1000
20230720,121400,203792880,981,981,981,981,0
20230720,121300,203792880,981,981,981,981,0
20230720,121200,203792880,981,984,984,981,1001
20230720,121100,202807899,984,984,984,984,2
20230720,121000,202805931,981,981,981,981,5000
20230720,120900,197900931,981,981,981,981,0
20230720,120800,197900931,981,981,981,981,1776
20230720,120700,196158675,981,980,981,980,2011
20230720,120600,194185885,980,981,981,980,1431
20230720,120500,192782103,981,981,981,981,836
20230720,120400,191961987,981,981,981,981,1001
20230720,120300,190980006,982,982,982,982,0
20230720,120200,190980006,982,982,982,981,65
20230720,120100,190916177,982,982,982,982,1
20230720,120000,190915195,982,982,982,982,17
20230720,115900,190898501,982,982,982,982,828
20230720,115800,190085405,982,983,983,982,1001
20230720,115700,189102277,983,983,983,983,1001
20230720,115600,188118294,987,983,987,983,1201
20230720,115500,186937707,987,987,987,987,0
20230720,115400,186937707,987,987,987,987,0
20230720,115300,186937707,987,987,987,987,0
20230720,115200,186937707,987,983,987,983,55
20230720,115100,186883526,984,984,984,984,0
20230720,115000,186883526,984,984,984,984,9
20230720,114900,186874670,989,989,989,989,0
20230720,114800,186874670,989,989,989,989,0
20230720,114700,186874670,989,983,989,983,2581
20230720,114600,184327823,983,984,984,983,197
20230720,114500,184134145,984,984,984,984,250
20230720,114400,183888145,984,984,984,984,0
20230720,114300,183888145,984,985,985,984,17
20230720,114200,183871407,985,985,985,985,0
20230720,114100,183871407,985,985,985,985,1
20230720,114000,183870422,985,985,985,985,0
20230720,113900,183870422,985,985,985,985,1444
20230720,113800,182448082,985,985,985,985,500
20230720,113700,181955582,985,985,985,985,1
20230720,113600,181954597,985,985,985,985,0
20230720,113500,181954597,985,985,985,985,0
20230720,113400,181954597,985,985,985,985,202
20230720,113300,181755627,987,987,987,987,1026
20230720,113200,180742965,987,987,987,987,0
20230720,113100,180742965,987,986,988,986,3000
20230720,113000,177784110,985,984,985,984,1100
20230720,112900,176700710,984,984,984,984,29
20230720,112800,176672174,984,985,985,984,202
20230720,112700,176473205,985,985,985,985,0
20230720,112600,176473205,985,987,987,985,200
20230720,112500,176275975,985,985,985,985,120
20230720,112400,176157775,984,984,984,984,0
20230720,112300,176157775,984,984,984,984,0
20230720,112200,176157775,984,984,984,984,0
20230720,112100,176157775,984,984,984,984,6500
20230720,112000,169761775,987,987,987,987,0
20230720,111900,169761775,987,985,987,985,2111
20230720,111800,167682438,985,985,987,985,1980
20230720,111700,165728998,985,985,985,984,1036
20230720,111600,164708540,984,984,984,984,20
20230720,111500,164688860,984,984,984,984,50
20230720,111400,164639660,984,984,984,984,0
20230720,111300,164639660,984,982,984,982,116
20230720,111200,164525746,982,982,982,981,2940
20230720,111100,161638870,982,982,982,982,3715
20230720,111000,157990740,982,982,982,982,2560
20230720,110900,155476820,982,982,982,982,200
20230720,110800,155280420,982,981,982,981,5591
20230720,110700,149795558,982,982,982,982,130
20230720,110600,149667898,982,982,982,982,0
20230720,110500,149667898,982,982,982,982,0
20230720,110400,149667898,982,982,982,982,0
20230720,110300,149667898,982,982,982,982,9
20230720,110200,149659060,982,982,982,982,50
20230720,110100,149609960,982,982,982,982,0
20230720,110000,149609960,982,982,982,982,141
20230720,105900,149471498,981,981,981,981,0
20230720,105800,149471498,981,981,981,981,1
20230720,105700,149470517,982,982,982,982,0
20230720,105600,149470517,982,982,982,982,0
20230720,105500,149470517,982,982,982,982,0
20230720,105400,149470517,982,982,982,982,1
20230720,105300,149469535,982,981,982,981,169
20230720,105200,149303745,981,981,981,981,1220
20230720,105100,148106925,981,981,981,981,349
20230720,105000,147764556,981,981,981,981,201
20230720,104900,147567375,981,981,981,981,0
20230720,104800,147567375,981,981,981,981,48
20230720,104700,147520287,981,981,981,981,0
20230720,104600,147520287,981,982,982,981,5164
20230720,104500,142449403,982,982,982,982,0
20230720,104400,142449403,982,982,982,982,101
20230720,104300,142350221,981,982,982,981,21
20230720,104200,142329600,982,982,982,982,200
20230720,104100,142133200,982,982,982,982,1
20230720,104000,142132218,981,981,981,981,885
20230720,103900,141264033,981,981,981,981,0
20230720,103800,141264033,981,980,981,980,110
20230720,103700,141156145,980,980,980,980,4
20230720,103600,141152225,980,980,980,980,2000
20230720,103500,139192225,980,980,980,980,250
20230720,103400,138947225,979,979,979,979,0
20230720,103300,138947225,979,979,979,979,0
20230720,103200,138947225,979,979,979,979,1
20230720,103100,138946246,980,980,980,980,709
20230720,103000,138251426,980,980,980,980,330
20230720,102900,137928026,980,979,980,979,975
20230720,102800,136973500,980,981,981,980,1047
20230720,102700,135947420,980,980,980,980,0
20230720,102600,135947420,980,980,980,980,0
20230720,102500,135947420,980,980,980,980,2466
20230720,102400,133530740,980,980,980,980,105
20230720,102300,133427840,981,981,981,979,1202
20230720,102200,132251074,980,980,981,980,1202
20230720,102100,131072013,981,981,981,981,124
20230720,102000,130950369,981,981,981,981,22
20230720,101900,130928787,981,979,981,979,1755
20230720,101800,129208887,978,979,979,978,31
20230720,101700,129178563,978,979,979,978,404
20230720,101600,128783108,979,979,979,979,5000
20230720,101500,123888108,979,979,979,979,0
20230720,101400,123888108,979,981,981,979,3009
20230720,101300,120941279,981,981,981,981,0
20230720,101200,120941279,981,979,981,979,105
20230720,101100,120838474,981,981,981,981,30
20230720,101000,120809044,982,982,982,982,0
20230720,100900,120809044,982,979,982,979,172
20230720,100800,120640281,978,979,979,977,7606
20230720,100700,113205358,979,979,979,979,25
20230720,100600,113180883,979,979,979,979,103
20230720,100500,113080046,979,979,979,979,39
20230720,100400,113041865,977,977,977,977,2319
20230720,100300,110776202,980,980,980,980,50
20230720,100200,110727202,980,980,980,980,513
20230720,100100,110224462,980,980,980,978,547
20230720,100000,109689014,979,979,979,978,1123
20230720,095900,108589697,978,979,979,978,2613
20230720,095800,106034153,979,980,980,978,13153
20230720,095700,93166224,980,980,980,980,443
20230720,095600,92732084,980,980,980,980,5
20230720,095500,92727184,980,980,980,980,666
20230720,095400,92074504,981,980,981,980,103
20230720,095300,91973464,980,980,980,980,0
20230720,095200,91973464,980,980,980,980,100
20230720,095100,91875464,980,980,980,980,0
20230720,095000,91875464,980,980,980,980,516
20230720,094900,91369784,980,980,980,980,287
20230720,094800,91088524,981,981,981,981,15
20230720,094700,91073809,981,981,981,981,1000
20230720,094600,90092809,981,981,981,981,0
20230720,094500,90092809,981,981,981,981,0
20230720,094400,90092809,981,981,981,981,0
20230720,094300,90092809,981,981,981,981,2
20230720,094200,90090847,981,981,981,981,15
20230720,094100,90076132,981,981,981,981,11
20230720,094000,90065341,981,982,982,981,1502
20230720,093900,88591876,981,981,981,981,0
20230720,093800,88591876,981,982,982,981,105
20230720,093700,88488863,982,983,983,981,1057
20230720,093600,87449928,983,983,983,983,117
20230720,093500,87334917,980,980,983,980,57
20230720,093400,87279051,979,980,980,978,6682
20230720,093300,80738242,979,980,980,979,466
20230720,093200,80282017,983,979,983,979,11655
20230720,093100,68862087,979,979,979,979,8
20230720,093000,68854255,979,979,979,979,275
20230720,092900,68585030,980,981,981,980,320
20230720,092800,68271429,980,982,982,980,864
20230720,092700,67424697,981,981,981,981,13
20230720,092600,67411944,982,981,982,981,2231
20230720,092500,65221123,980,980,980,980,9058
20230720,092400,56344283,979,979,979,979,4790
20230720,092300,51654873,979,978,979,978,8490
20230720,092200,43345279,979,977,979,977,6803
20230720,092100,36692433,977,978,978,977,375
20230720,092000,36325956,977,977,977,977,3102
20230720,091900,33295302,977,978,978,977,489
20230720,091800,32817398,978,978,979,978,709
20230720,091700,32123990,980,980,980,980,5
20230720,091600,32119090,980,980,980,980,0
20230720,091500,32119090,980,980,980,980,0
20230720,091400,32119090,980,979,980,978,3171
20230720,091300,29015383,981,981,981,981,0
20230720,091200,29015383,981,981,982,979,3735
20230720,091100,25352350,979,980,981,978,2423
20230720,091000,22982206,980,981,982,979,3203
20230720,090900,19843091,981,981,981,981,220
20230720,090800,19627271,983,982,983,982,1749
20230720,090700,17909570,984,984,984,984,11
20230720,090600,17898746,984,980,984,977,1174
20230720,090500,16750229,984,980,984,980,16
20230720,090400,16734545,984,978,984,977,1304
20230720,090300,15460402,979,984,987,979,2818
20230720,090200,12696522,984,989,989,982,1102
20230720,090100,11612634,987,990,990,985,10117
20230720,090000,1627163,991,993,993,989,1629