stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,184700,565578103,963,963,963,963,10833
20230721,184600,565578103,963,963,963,963,0
20230721,184500,565578103,963,963,963,963,0
20230721,184400,565578103,963,963,963,963,0
20230721,184300,565578103,963,963,963,963,0
20230721,184200,565578103,963,963,963,963,0
20230721,184100,565578103,963,963,963,963,0
20230721,184000,565578103,963,963,963,963,0
20230721,183900,565578103,963,963,963,963,0
20230721,183800,565578103,963,963,963,963,0
20230721,183700,565578103,963,963,963,963,0
20230721,183600,565578103,963,963,963,963,0
20230721,183500,565578103,963,963,963,963,0
20230721,183400,565578103,963,963,963,963,0
20230721,183300,565578103,963,963,963,963,0
20230721,183200,565578103,963,963,963,963,0
20230721,183100,565578103,963,963,963,963,0
20230721,183000,565578103,963,963,963,963,0
20230721,182900,565578103,963,963,963,963,0
20230721,182800,565578103,963,963,963,963,0
20230721,182700,565578103,963,963,963,963,0
20230721,182600,565578103,963,963,963,963,0
20230721,182500,565578103,963,963,963,963,0
20230721,182400,565578103,963,963,963,963,0
20230721,182300,565578103,963,963,963,963,0
20230721,182200,565578103,963,963,963,963,0
20230721,182100,565578103,963,963,963,963,0
20230721,182000,565578103,963,963,963,963,0
20230721,181900,565578103,963,963,963,963,0
20230721,181800,565578103,963,963,963,963,0
20230721,181700,565578103,963,963,963,963,10833
20230721,181600,565578103,963,963,963,963,0
20230721,181500,565578103,963,963,963,963,0
20230721,181400,565578103,963,963,963,963,0
20230721,181300,565578103,963,963,963,963,0
20230721,181200,565578103,963,963,963,963,0
20230721,181100,565578103,963,963,963,963,0
20230721,181000,565578103,963,963,963,963,0
20230721,180900,565578103,963,963,963,963,0
20230721,180800,565578103,963,963,963,963,0
20230721,180700,565578103,963,963,963,963,0
20230721,180600,565578103,963,963,963,963,0
20230721,180500,565578103,963,963,963,963,0
20230721,180400,565578103,963,963,963,963,0
20230721,180300,565578103,963,963,963,963,0
20230721,180200,565578103,963,963,963,963,0
20230721,180100,565578103,963,963,963,963,0
20230721,180000,565578103,963,963,963,963,0
20230721,175900,565578103,963,963,963,963,0
20230721,175800,565578103,963,963,963,963,0
20230721,175700,565578103,963,963,963,963,0
20230721,175600,565578103,963,963,963,963,0
20230721,175500,565578103,963,963,963,963,0
20230721,175400,565578103,963,963,963,963,0
20230721,175300,565578103,963,963,963,963,0
20230721,175200,565578103,963,963,963,963,0
20230721,175100,565578103,963,963,963,963,0
20230721,175000,565578103,963,963,963,963,0
20230721,174900,565578103,963,963,963,963,0
20230721,174800,565578103,963,963,963,963,0
20230721,174700,565578103,963,963,963,963,10833
20230721,174600,565578103,963,963,963,963,0
20230721,174500,565578103,963,963,963,963,0
20230721,174400,565578103,963,963,963,963,0
20230721,174300,565578103,963,963,963,963,0
20230721,174200,565578103,963,963,963,963,0
20230721,174100,565578103,963,963,963,963,0
20230721,174000,565578103,963,963,963,963,0
20230721,173900,565578103,963,963,963,963,0
20230721,173800,565578103,963,963,963,963,0
20230721,173700,565578103,963,963,963,963,0
20230721,173600,565578103,963,963,963,963,0
20230721,173500,565578103,963,963,963,963,0
20230721,173400,565578103,963,963,963,963,0
20230721,173300,565578103,963,963,963,963,0
20230721,173200,565578103,963,963,963,963,0
20230721,173100,565578103,963,963,963,963,0
20230721,173000,565578103,963,963,963,963,0
20230721,172900,565578103,963,963,963,963,0
20230721,172800,565578103,963,963,963,963,0
20230721,172700,565578103,963,963,963,963,0
20230721,172600,565578103,963,963,963,963,0
20230721,172500,565578103,963,963,963,963,0
20230721,172400,565578103,963,963,963,963,0
20230721,172300,565578103,963,963,963,963,0
20230721,172200,565578103,963,963,963,963,0
20230721,172100,565578103,963,963,963,963,0
20230721,172000,565578103,963,963,963,963,0
20230721,171900,565578103,963,963,963,963,0
20230721,171800,565578103,963,963,963,963,0
20230721,171700,565578103,963,963,963,963,10833
20230721,171600,565578103,963,963,963,963,0
20230721,171500,565578103,963,963,963,963,0
20230721,171400,565578103,963,963,963,963,0
20230721,171300,565578103,963,963,963,963,0
20230721,171200,565578103,963,963,963,963,0
20230721,171100,565578103,963,963,963,963,0
20230721,171000,565578103,963,963,963,963,0
20230721,170900,565578103,963,963,963,963,0
20230721,170800,565578103,963,963,963,963,0
20230721,170700,565578103,963,963,963,963,0
20230721,170600,565578103,963,963,963,963,0
20230721,170500,565578103,963,963,963,963,0
20230721,170400,565578103,963,963,963,963,0
20230721,170300,565578103,963,963,963,963,0
20230721,170200,565578103,963,963,963,963,0
20230721,170100,565578103,963,963,963,963,0
20230721,170000,565578103,963,963,963,963,0
20230721,165900,565578103,963,963,963,963,0
20230721,165800,565578103,963,963,963,963,0
20230721,165700,565578103,963,963,963,963,0
20230721,165600,565578103,963,963,963,963,0
20230721,165500,565578103,963,963,963,963,0
20230721,165400,565578103,963,963,963,963,0
20230721,165300,565578103,963,963,963,963,0
20230721,165200,565578103,963,963,963,963,0
20230721,165100,565578103,963,963,963,963,0
20230721,165000,565578103,963,963,963,963,0
20230721,164900,565578103,963,963,963,963,0
20230721,164800,565578103,963,963,963,963,0
20230721,164700,565578103,963,963,963,963,10833
20230721,164600,565578103,963,963,963,963,0
20230721,164500,565578103,963,963,963,963,0
20230721,164400,565578103,963,963,963,963,0
20230721,164300,565578103,963,963,963,963,0
20230721,164200,565578103,963,963,963,963,0
20230721,164100,565578103,963,963,963,963,0
20230721,164000,565578103,963,963,963,963,0
20230721,163900,565578103,963,963,963,963,0
20230721,163800,565578103,963,963,963,963,0
20230721,163700,565578103,963,963,963,963,0
20230721,163600,565578103,963,963,963,963,0
20230721,163500,565578103,963,963,963,963,0
20230721,163400,565578103,963,963,963,963,0
20230721,163300,565578103,963,963,963,963,0
20230721,163200,565578103,963,963,963,963,0
20230721,163100,565578103,963,963,963,963,0
20230721,163000,565578103,963,963,963,963,0
20230721,162900,565578103,963,963,963,963,0
20230721,162800,565578103,963,963,963,963,0
20230721,162700,565578103,963,963,963,963,0
20230721,162600,565578103,963,963,963,963,0
20230721,162500,565578103,963,963,963,963,0
20230721,162400,565578103,963,963,963,963,0
20230721,162300,565578103,963,963,963,963,0
20230721,162200,565578103,963,963,963,963,0
20230721,162100,565578103,963,963,963,963,0
20230721,162000,565578103,963,963,963,963,0
20230721,161900,565578103,963,963,963,963,0
20230721,161800,565578103,963,963,963,963,0
20230721,161700,565578103,963,963,963,963,10833
20230721,161600,565578103,963,963,963,963,0
20230721,161500,565578103,963,963,963,963,0
20230721,161400,565578103,963,963,963,963,0
20230721,161300,565578103,963,963,963,963,0
20230721,161200,565578103,963,963,963,963,0
20230721,161100,565578103,963,963,963,963,0
20230721,161000,565578103,963,963,963,963,0
20230721,160900,565578103,963,963,963,963,0
20230721,160800,565578103,963,963,963,963,0
20230721,160700,565578103,963,963,963,963,0
20230721,160600,565578103,963,963,963,963,0
20230721,160500,565578103,963,963,963,963,0
20230721,160400,565578103,963,963,963,963,0
20230721,160300,565578103,963,963,963,963,0
20230721,160200,565578103,963,963,963,963,0
20230721,160100,565578103,963,963,963,963,0
20230721,160000,565578103,963,963,963,963,0
20230721,155900,565578103,963,963,963,963,0
20230721,155800,565578103,963,963,963,963,0
20230721,155700,565578103,963,963,963,963,0
20230721,155600,565578103,963,963,963,963,0
20230721,155500,565578103,963,963,963,963,0
20230721,155400,565578103,963,963,963,963,0
20230721,155300,565578103,963,963,963,963,0
20230721,155200,565578103,963,963,963,963,0
20230721,155100,565578103,963,963,963,963,0
20230721,155000,565578103,963,963,963,963,0
20230721,154900,565578103,963,963,963,963,0
20230721,154800,565578103,963,963,963,963,0
20230721,154700,565578103,963,963,963,963,10833
20230721,154600,565578103,963,963,963,963,0
20230721,154500,565578103,963,963,963,963,0
20230721,154400,565578103,963,963,963,963,0
20230721,154300,565578103,963,963,963,963,0
20230721,154200,565578103,963,963,963,963,0
20230721,154100,565578103,963,963,963,963,0
20230721,154000,565578103,963,963,963,963,0
20230721,153900,565578103,963,963,963,963,0
20230721,153800,565578103,963,963,963,963,0
20230721,153700,565578103,963,963,963,963,0
20230721,153600,565578103,963,963,963,963,0
20230721,153500,565578103,963,963,963,963,0
20230721,153400,565578103,963,963,963,963,0
20230721,153300,565578103,963,963,963,963,0
20230721,153200,565578103,963,963,963,963,0
20230721,153100,565578103,963,963,963,963,0
20230721,153000,565578103,963,963,963,963,10833
20230721,152900,555145924,965,965,965,965,0
20230721,152800,555145924,965,965,965,965,0
20230721,152700,555145924,965,965,965,965,0
20230721,152600,555145924,965,965,965,965,0
20230721,152500,555145924,965,965,965,965,0
20230721,152400,555145924,965,965,965,965,0
20230721,152300,555145924,965,965,965,965,0
20230721,152200,555145924,965,965,965,965,0
20230721,152100,555145924,965,965,965,965,0
20230721,152000,555145924,965,965,965,965,0
20230721,151900,555145924,965,965,967,965,2775
20230721,151800,552466889,966,963,966,963,3301
20230721,151700,549286137,963,963,966,962,12720
20230721,151600,537016199,963,964,964,963,1531
20230721,151500,535541446,962,964,964,962,3101
20230721,151400,532555300,965,964,965,963,12
20230721,151300,532543741,965,967,967,963,5329
20230721,151200,527399489,967,967,967,966,1769
20230721,151100,525690330,966,966,966,966,2614
20230721,151000,523165206,965,965,965,965,1117
20230721,150900,522087301,966,966,966,966,1
20230721,150800,522086335,965,966,966,965,1227
20230721,150700,520901412,966,966,966,966,729
20230721,150600,520197198,966,966,966,966,362
20230721,150500,519847506,966,968,968,966,531
20230721,150400,519334248,967,967,968,967,1070
20230721,150300,518299556,967,967,967,967,454
20230721,150200,517860538,966,966,966,966,0
20230721,150100,517860538,966,967,967,966,820
20230721,150000,517068318,967,966,967,965,1411
20230721,145900,515705897,967,967,967,967,20
20230721,145800,515686557,967,967,967,966,651
20230721,145700,515057091,967,967,967,967,1
20230721,145600,515056124,966,966,966,966,200
20230721,145500,514862924,966,966,966,966,7
20230721,145400,514856162,967,967,967,967,0
20230721,145300,514856162,967,967,967,967,1270
20230721,145200,513628072,968,968,968,968,6
20230721,145100,513622264,965,965,965,965,0
20230721,145000,513622264,965,967,967,964,16340
20230721,144900,497853744,967,968,968,967,110
20230721,144800,497747265,968,968,968,968,1605
20230721,144700,496193625,968,968,968,968,0
20230721,144600,496193625,968,968,968,968,3
20230721,144500,496190721,966,967,967,966,15
20230721,144400,496176223,967,969,969,967,102
20230721,144300,496077387,966,966,966,966,2
20230721,144200,496075455,970,971,971,970,93
20230721,144100,495985172,970,970,970,970,1854
20230721,144000,494186792,970,968,970,968,3002
20230721,143900,491278240,967,967,967,967,362
20230721,143800,490928186,964,964,964,964,0
20230721,143700,490928186,964,964,964,964,7
20230721,143600,490921438,966,966,966,966,1
20230721,143500,490920472,969,969,969,969,2010
20230721,143400,488972782,969,969,969,969,0
20230721,143300,488972782,969,964,970,964,1212
20230721,143200,487798354,969,969,970,969,2080
20230721,143100,485781690,970,971,971,970,700
20230721,143000,485102190,971,968,971,968,10258
20230721,142900,475155070,969,969,969,969,1000
20230721,142800,474186070,970,967,970,967,20000
20230721,142700,454812192,968,968,968,968,0
20230721,142600,454812192,968,963,968,963,20000
20230721,142500,435497869,961,961,961,961,0
20230721,142400,435497869,961,961,961,961,7
20230721,142300,435491142,961,961,961,961,0
20230721,142200,435491142,961,961,961,961,720
20230721,142100,434799222,962,962,962,962,71
20230721,142000,434730920,962,963,964,962,738
20230721,141900,434020268,963,963,963,963,402
20230721,141800,433633142,963,963,963,963,5500
20230721,141700,428336642,963,962,963,962,3031
20230721,141600,425420658,963,963,963,963,50
20230721,141500,425372508,963,963,963,963,92
20230721,141400,425283912,962,962,962,962,7
20230721,141300,425277178,962,962,962,962,5122
20230721,141200,420349814,962,962,962,962,33
20230721,141100,420318068,962,962,962,962,250
20230721,141000,420077568,962,962,962,962,34
20230721,140900,420044860,962,962,962,962,105
20230721,140800,419943850,962,961,962,961,7571
20230721,140700,412668117,961,961,961,961,2000
20230721,140600,410746117,962,962,962,962,880
20230721,140500,409899557,961,961,962,961,1353
20230721,140400,408599252,962,962,962,962,501
20230721,140300,408117290,962,962,962,962,20
20230721,140200,408098050,962,962,962,962,110
20230721,140100,407992230,962,962,962,962,10
20230721,140000,407982610,964,964,964,962,104
20230721,135900,407882550,962,962,962,962,10990
20230721,135800,397310170,962,962,962,961,966
20230721,135700,396381228,962,962,962,962,9
20230721,135600,396372570,961,962,962,961,415
20230721,135500,395973347,962,962,962,962,53
20230721,135400,395922361,962,962,962,961,2139
20230721,135300,393866643,961,962,962,961,2020
20230721,135200,391925403,961,961,961,961,7
20230721,135100,391918676,962,961,962,961,35
20230721,135000,391885036,962,962,962,962,2404
20230721,134900,389572388,963,963,963,963,520
20230721,134800,389071628,963,962,963,962,669
20230721,134700,388428049,962,962,962,962,7
20230721,134600,388421315,962,962,962,962,0
20230721,134500,388421315,962,962,962,962,515
20230721,134400,387925885,962,962,962,962,0
20230721,134300,387925885,962,962,962,962,221
20230721,134200,387713283,963,963,963,963,102
20230721,134100,387615057,963,963,963,963,0
20230721,134000,387615057,963,962,963,962,1002
20230721,133900,386651132,962,962,962,962,1012
20230721,133800,385677588,962,962,962,962,0
20230721,133700,385677588,962,961,962,961,500
20230721,133600,385196798,961,961,961,961,1500
20230721,133500,383755298,962,964,964,962,10
20230721,133400,383745662,964,962,964,962,6
20230721,133300,383739888,961,962,962,961,1032
20230721,133200,382747202,962,962,962,962,57
20230721,133100,382692368,962,962,962,962,100
20230721,133000,382596168,962,962,962,962,109
20230721,132900,382491310,962,962,962,962,212
20230721,132800,382287366,962,962,962,962,2440
20230721,132700,379940086,962,962,962,962,70
20230721,132600,379872746,962,962,962,961,2740
20230721,132500,377239549,962,962,962,962,352
20230721,132400,376900925,962,962,962,961,375
20230721,132300,376540325,962,963,963,962,2216
20230721,132200,374408513,963,963,963,963,21
20230721,132100,374388290,963,963,963,963,30
20230721,132000,374359400,963,963,963,963,51
20230721,131900,374310287,963,963,963,963,1202
20230721,131800,373152761,963,963,963,963,408
20230721,131700,372759857,964,964,964,964,0
20230721,131600,372759857,964,964,964,964,2
20230721,131500,372757929,964,964,964,964,14
20230721,131400,372744433,963,963,965,963,2109
20230721,131300,370713448,964,963,964,963,1530
20230721,131200,369238529,963,963,963,963,19
20230721,131100,369220232,963,963,963,963,1001
20230721,131000,368256269,963,966,966,961,79801
20230721,130900,291392847,966,966,966,966,0
20230721,130800,291392847,966,967,967,966,1100
20230721,130700,290330147,967,967,967,967,0
20230721,130600,290330147,967,967,967,967,0
20230721,130500,290330147,967,967,967,967,10
20230721,130400,290320477,967,967,967,967,16
20230721,130300,290305005,967,967,967,967,0
20230721,130200,290305005,967,967,967,967,20
20230721,130100,290285665,967,968,968,967,1019
20230721,130000,289300274,967,967,967,967,258
20230721,125900,289050788,968,968,968,968,0
20230721,125800,289050788,968,968,968,968,377
20230721,125700,288685852,968,968,968,968,202
20230721,125600,288490316,966,968,968,966,1001
20230721,125500,287523348,968,968,968,968,0
20230721,125400,287523348,968,968,968,968,50
20230721,125300,287474948,968,968,968,968,0
20230721,125200,287474948,968,968,968,968,1
20230721,125100,287473980,967,967,967,967,50
20230721,125000,287425630,968,968,968,968,0
20230721,124900,287425630,968,968,968,968,0
20230721,124800,287425630,968,968,968,968,0
20230721,124700,287425630,968,968,968,968,1
20230721,124600,287424662,966,966,966,966,0
20230721,124500,287424662,966,966,966,966,90
20230721,124400,287337722,969,969,969,969,1
20230721,124300,287336753,966,966,966,966,0
20230721,124200,287336753,966,966,966,966,207
20230721,124100,287136791,969,969,969,969,1
20230721,124000,287135822,967,967,967,967,1118
20230721,123900,286054716,967,969,969,967,12
20230721,123800,286043100,969,968,969,968,1000
20230721,123700,285074360,968,967,968,967,17
20230721,123600,285057920,968,968,968,968,0
20230721,123500,285057920,968,968,968,968,0
20230721,123400,285057920,968,968,968,968,1
20230721,123300,285056952,967,967,967,967,7
20230721,123200,285050183,968,968,968,968,81
20230721,123100,284971775,968,968,968,968,1100
20230721,123000,283906975,969,969,969,969,0
20230721,122900,283906975,969,969,969,969,50
20230721,122800,283858525,968,968,968,968,0
20230721,122700,283858525,968,968,968,968,2830
20230721,122600,281119085,968,966,968,966,2177
20230721,122500,279011763,966,966,966,966,0
20230721,122400,279011763,966,966,966,966,3258
20230721,122300,275864535,966,966,966,966,400
20230721,122200,275478135,966,969,969,966,8
20230721,122100,275470404,969,967,969,967,409
20230721,122000,275074097,967,967,967,967,2
20230721,121900,275072163,966,966,966,966,0
20230721,121800,275072163,966,966,966,966,0
20230721,121700,275072163,966,967,967,966,1221
20230721,121600,273892652,966,967,967,966,4707
20230721,121500,269340990,966,966,966,966,273
20230721,121400,269077272,965,966,966,965,517
20230721,121300,268578365,966,966,966,966,290
20230721,121200,268298225,965,965,965,965,7
20230721,121100,268291470,966,966,966,966,0
20230721,121000,268291470,966,966,966,966,1091
20230721,120900,267237564,965,965,965,965,0
20230721,120800,267237564,965,965,965,965,0
20230721,120700,267237564,965,965,965,965,0
20230721,120600,267237564,965,965,966,965,3170
20230721,120500,264178294,965,965,965,965,0
20230721,120400,264178294,965,965,965,965,0
20230721,120300,264178294,965,965,965,965,0
20230721,120200,264178294,965,965,965,965,9
20230721,120100,264169609,966,966,966,966,0
20230721,120000,264169609,966,966,966,966,14
20230721,115900,264156085,965,965,965,965,0
20230721,115800,264156085,965,965,965,965,7
20230721,115700,264149330,965,965,965,965,0
20230721,115600,264149330,965,965,965,965,0
20230721,115500,264149330,965,965,965,965,0
20230721,115400,264149330,965,965,965,965,1290
20230721,115300,262904480,965,965,965,965,15
20230721,115200,262890005,965,965,965,965,53
20230721,115100,262838860,965,965,965,965,14
20230721,115000,262825350,965,965,965,965,1
20230721,114900,262824385,965,965,965,965,200
20230721,114800,262631385,964,966,966,964,502
20230721,114700,262147238,966,966,966,966,2
20230721,114600,262145306,966,966,966,966,0
20230721,114500,262145306,966,966,966,966,0
20230721,114400,262145306,966,966,966,966,49
20230721,114300,262097972,966,966,966,966,10
20230721,114200,262088312,966,965,966,965,162
20230721,114100,261931981,965,965,965,965,1074
20230721,114000,260895571,965,965,965,965,1120
20230721,113900,259814771,965,965,965,965,212
20230721,113800,259610191,965,965,965,965,0
20230721,113700,259610191,965,965,965,965,300
20230721,113600,259320691,966,966,966,966,0
20230721,113500,259320691,966,966,966,966,1
20230721,113400,259319725,965,966,966,965,3210
20230721,113300,256221867,965,966,966,965,400
20230721,113200,255835667,966,966,966,966,0
20230721,113100,255835667,966,966,966,966,1001
20230721,113000,254868701,966,966,966,966,6
20230721,112900,254862905,966,966,966,966,558
20230721,112800,254323877,966,966,966,966,79
20230721,112700,254247563,966,966,966,966,0
20230721,112600,254247563,966,966,966,966,100
20230721,112500,254150963,966,966,966,966,1
20230721,112400,254149997,966,966,966,966,201
20230721,112300,253955831,966,965,966,965,10002
20230721,112200,244303899,966,966,966,966,10
20230721,112100,244294239,966,966,966,966,1
20230721,112000,244293273,966,966,966,966,11
20230721,111900,244282647,966,967,967,966,1496
20230721,111800,242837509,966,966,966,966,0
20230721,111700,242837509,966,966,966,966,2051
20230721,111600,240856243,966,965,966,965,99
20230721,111500,240760698,966,966,966,966,0
20230721,111400,240760698,966,966,966,966,100
20230721,111300,240664098,966,966,966,966,0
20230721,111200,240664098,966,966,966,966,0
20230721,111100,240664098,966,966,966,966,0
20230721,111000,240664098,966,966,966,966,30
20230721,110900,240635118,966,966,966,966,2
20230721,110800,240633186,966,966,966,966,1
20230721,110700,240632220,965,965,965,965,4373
20230721,110600,236412275,966,966,966,966,0
20230721,110500,236412275,966,966,966,966,612
20230721,110400,235821083,967,967,967,967,0
20230721,110300,235821083,967,966,967,966,8
20230721,110200,235813354,967,967,967,967,11
20230721,110100,235802717,967,967,967,967,1
20230721,110000,235801750,967,967,967,967,1
20230721,105900,235800783,965,965,965,965,0
20230721,105800,235800783,965,966,966,965,1057
20230721,105700,234780751,966,966,966,966,985
20230721,105600,233829241,966,966,966,966,100
20230721,105500,233732641,966,966,966,966,100
20230721,105400,233636041,966,966,966,966,1
20230721,105300,233635075,966,965,966,965,9
20230721,105200,233626388,966,966,966,966,4
20230721,105100,233622524,966,966,966,966,0
20230721,105000,233622524,966,966,966,966,1
20230721,104900,233621558,966,966,966,966,0
20230721,104800,233621558,966,966,966,966,82
20230721,104700,233542346,965,965,965,965,3366
20230721,104600,230294156,965,965,965,965,0
20230721,104500,230294156,965,966,966,965,838
20230721,104400,229485433,965,965,965,965,1
20230721,104300,229484468,966,966,966,966,3278
20230721,104200,226317920,966,966,966,966,2
20230721,104100,226315988,965,965,965,965,2822
20230721,104000,223592758,965,965,965,965,101
20230721,103900,223495293,965,965,965,965,581
20230721,103800,222934628,965,965,965,965,0
20230721,103700,222934628,965,964,965,964,1628
20230721,103600,221365226,965,965,965,965,5
20230721,103500,221360401,965,965,965,965,92
20230721,103400,221271621,965,965,965,965,1635
20230721,103300,219693846,965,965,965,965,1011
20230721,103200,218718231,965,965,965,965,111
20230721,103100,218611116,965,965,965,964,816
20230721,103000,217824377,965,965,965,965,5
20230721,102900,217819552,965,965,965,965,12
20230721,102800,217807972,965,965,965,965,3
20230721,102700,217805077,964,965,965,964,544
20230721,102600,217280646,965,965,965,965,106
20230721,102500,217178356,965,965,965,965,10
20230721,102400,217168706,965,965,965,965,200
20230721,102300,216975706,965,964,965,963,1002
20230721,102200,216010765,964,965,965,964,1678
20230721,102100,214393171,964,965,965,964,3002
20230721,102000,211499241,965,965,965,965,1060
20230721,101900,210476341,965,964,965,964,4258
20230721,101800,206370827,964,965,965,964,17
20230721,101700,206354429,965,965,965,965,100
20230721,101600,206257929,965,965,965,965,604
20230721,101500,205675069,965,965,965,965,1001
20230721,101400,204709104,964,965,965,964,1638
20230721,101300,203130039,965,965,965,964,1008
20230721,101200,202157927,964,964,964,964,2839
20230721,101100,199421131,964,964,964,964,1225
20230721,101000,198240231,964,964,964,964,491
20230721,100900,197766907,964,965,965,964,5074
20230721,100800,192870571,964,965,965,964,115
20230721,100700,192759612,965,965,965,963,7948
20230721,100600,185095585,966,967,967,966,110
20230721,100500,184989315,967,965,967,965,2211
20230721,100400,182854523,965,964,965,964,18
20230721,100300,182837160,964,964,964,964,0
20230721,100200,182837160,964,964,964,964,34
20230721,100100,182804384,965,964,965,964,570
20230721,100000,182254404,965,965,965,964,1011
20230721,095900,181279380,965,965,965,964,5831
20230721,095800,175653036,966,966,966,966,30
20230721,095700,175624056,965,965,965,965,807
20230721,095600,174845301,966,966,966,966,40
20230721,095500,174806661,966,966,966,966,61
20230721,095400,174747735,966,966,966,966,402
20230721,095300,174359403,965,965,965,965,1582
20230721,095200,172832773,965,965,965,964,18
20230721,095100,172815410,965,965,965,965,290
20230721,095000,172535560,965,965,965,965,210
20230721,094900,172332910,965,965,965,965,10
20230721,094800,172323260,965,964,965,964,162
20230721,094700,172167082,964,964,965,964,4341
20230721,094600,167978740,964,966,966,964,2163
20230721,094500,165890162,966,967,967,966,4169
20230721,094400,161862050,967,965,967,965,5113
20230721,094300,156923657,964,964,964,964,696
20230721,094200,156252713,964,964,964,964,200
20230721,094100,156059913,963,963,963,963,0
20230721,094000,156059913,963,964,965,963,1939
20230721,093900,154191709,965,965,965,965,181
20230721,093800,154017044,965,965,966,965,24
20230721,093700,153993879,966,966,966,966,406
20230721,093600,153601683,966,965,966,965,2657
20230721,093500,151037605,965,963,965,963,709
20230721,093400,150354836,963,963,963,963,10123
20230721,093300,140606387,963,963,963,962,372
20230721,093200,140248158,963,963,963,963,1061
20230721,093100,139226415,963,963,963,962,956
20230721,093000,138306325,962,963,963,962,1050
20230721,092900,137296143,962,964,964,962,1462
20230721,092800,135887657,963,962,963,962,2178
20230721,092700,133792243,962,962,962,961,2063
20230721,092600,131808037,962,965,965,962,7015
20230721,092500,125057642,965,965,965,963,1715
20230721,092400,123403365,963,964,965,963,1192
20230721,092300,122254383,964,963,964,962,1243
20230721,092200,121057370,963,961,963,961,5492
20230721,092100,115779455,962,962,962,961,2331
20230721,092000,113537622,963,963,963,962,9585
20230721,091900,104316840,962,964,964,962,5891
20230721,091800,98646181,964,966,966,963,2150
20230721,091700,96574210,963,963,963,963,907
20230721,091600,95700769,963,963,963,963,4698
20230721,091500,91176595,963,964,964,963,7765
20230721,091400,83698870,962,962,964,962,7717
20230721,091300,76274103,963,966,966,963,13256
20230721,091200,63487783,967,967,970,966,1459
20230721,091100,62078110,967,967,967,967,8654
20230721,091000,53709692,967,967,967,965,1953
20230721,090900,51822621,967,966,967,966,10240
20230721,090800,41928237,967,972,972,967,8140
20230721,090700,34044742,972,973,973,971,2028
20230721,090600,32074718,972,971,972,971,4208
20230721,090500,27984544,971,973,973,971,7
20230721,090400,27977739,970,974,974,968,147
20230721,090300,27835228,973,971,973,968,78
20230721,090200,27759654,966,969,973,966,6381
20230721,090100,21578609,967,971,971,967,13370
20230721,090000,8630700,971,968,971,968,8916