stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185500,81995969,798,798,798,798,1722
20230720,185400,81995969,798,798,798,798,0
20230720,185300,81995969,798,798,798,798,0
20230720,185200,81995969,798,798,798,798,0
20230720,185100,81995969,798,798,798,798,0
20230720,185000,81995969,798,798,798,798,0
20230720,184900,81995969,798,798,798,798,0
20230720,184800,81995969,798,798,798,798,0
20230720,184700,81995969,798,798,798,798,0
20230720,184600,81995969,798,798,798,798,0
20230720,184500,81995969,798,798,798,798,0
20230720,184400,81995969,798,798,798,798,0
20230720,184300,81995969,798,798,798,798,0
20230720,184200,81995969,798,798,798,798,0
20230720,184100,81995969,798,798,798,798,0
20230720,184000,81995969,798,798,798,798,0
20230720,183900,81995969,798,798,798,798,0
20230720,183800,81995969,798,798,798,798,0
20230720,183700,81995969,798,798,798,798,0
20230720,183600,81995969,798,798,798,798,0
20230720,183500,81995969,798,798,798,798,0
20230720,183400,81995969,798,798,798,798,0
20230720,183300,81995969,798,798,798,798,0
20230720,183200,81995969,798,798,798,798,0
20230720,183100,81995969,798,798,798,798,0
20230720,183000,81995969,798,798,798,798,0
20230720,182900,81995969,798,798,798,798,0
20230720,182800,81995969,798,798,798,798,0
20230720,182700,81995969,798,798,798,798,0
20230720,182600,81995969,798,798,798,798,0
20230720,182500,81995969,798,798,798,798,1722
20230720,182400,81995969,798,798,798,798,0
20230720,182300,81995969,798,798,798,798,0
20230720,182200,81995969,798,798,798,798,0
20230720,182100,81995969,798,798,798,798,0
20230720,182000,81995969,798,798,798,798,0
20230720,181900,81995969,798,798,798,798,0
20230720,181800,81995969,798,798,798,798,0
20230720,181700,81995969,798,798,798,798,0
20230720,181600,81995969,798,798,798,798,0
20230720,181500,81995969,798,798,798,798,0
20230720,181400,81995969,798,798,798,798,0
20230720,181300,81995969,798,798,798,798,0
20230720,181200,81995969,798,798,798,798,0
20230720,181100,81995969,798,798,798,798,0
20230720,181000,81995969,798,798,798,798,0
20230720,180900,81995969,798,798,798,798,0
20230720,180800,81995969,798,798,798,798,0
20230720,180700,81995969,798,798,798,798,0
20230720,180600,81995969,798,798,798,798,0
20230720,180500,81995969,798,798,798,798,0
20230720,180400,81995969,798,798,798,798,0
20230720,180300,81995969,798,798,798,798,0
20230720,180200,81995969,798,798,798,798,0
20230720,180100,81995969,798,798,798,798,0
20230720,180000,81995969,798,798,798,798,0
20230720,175900,81995969,798,798,798,798,0
20230720,175800,81995969,798,798,798,798,0
20230720,175700,81995969,798,798,798,798,0
20230720,175600,81995969,798,798,798,798,0
20230720,175500,81995969,798,798,798,798,1722
20230720,175400,81995969,798,798,798,798,0
20230720,175300,81995969,798,798,798,798,0
20230720,175200,81995969,798,798,798,798,0
20230720,175100,81995969,798,798,798,798,0
20230720,175000,81995969,798,798,798,798,0
20230720,174900,81995969,798,798,798,798,0
20230720,174800,81995969,798,798,798,798,0
20230720,174700,81995969,798,798,798,798,0
20230720,174600,81995969,798,798,798,798,0
20230720,174500,81995969,798,798,798,798,0
20230720,174400,81995969,798,798,798,798,0
20230720,174300,81995969,798,798,798,798,0
20230720,174200,81995969,798,798,798,798,0
20230720,174100,81995969,798,798,798,798,0
20230720,174000,81995969,798,798,798,798,0
20230720,173900,81995969,798,798,798,798,0
20230720,173800,81995969,798,798,798,798,0
20230720,173700,81995969,798,798,798,798,0
20230720,173600,81995969,798,798,798,798,0
20230720,173500,81995969,798,798,798,798,0
20230720,173400,81995969,798,798,798,798,0
20230720,173300,81995969,798,798,798,798,0
20230720,173200,81995969,798,798,798,798,0
20230720,173100,81995969,798,798,798,798,0
20230720,173000,81995969,798,798,798,798,0
20230720,172900,81995969,798,798,798,798,0
20230720,172800,81995969,798,798,798,798,0
20230720,172700,81995969,798,798,798,798,0
20230720,172600,81995969,798,798,798,798,0
20230720,172500,81995969,798,798,798,798,1722
20230720,172400,81995969,798,798,798,798,0
20230720,172300,81995969,798,798,798,798,0
20230720,172200,81995969,798,798,798,798,0
20230720,172100,81995969,798,798,798,798,0
20230720,172000,81995969,798,798,798,798,0
20230720,171900,81995969,798,798,798,798,0
20230720,171800,81995969,798,798,798,798,0
20230720,171700,81995969,798,798,798,798,0
20230720,171600,81995969,798,798,798,798,0
20230720,171500,81995969,798,798,798,798,0
20230720,171400,81995969,798,798,798,798,0
20230720,171300,81995969,798,798,798,798,0
20230720,171200,81995969,798,798,798,798,0
20230720,171100,81995969,798,798,798,798,0
20230720,171000,81995969,798,798,798,798,0
20230720,170900,81995969,798,798,798,798,0
20230720,170800,81995969,798,798,798,798,0
20230720,170700,81995969,798,798,798,798,0
20230720,170600,81995969,798,798,798,798,0
20230720,170500,81995969,798,798,798,798,0
20230720,170400,81995969,798,798,798,798,0
20230720,170300,81995969,798,798,798,798,0
20230720,170200,81995969,798,798,798,798,0
20230720,170100,81995969,798,798,798,798,0
20230720,170000,81995969,798,798,798,798,0
20230720,165900,81995969,798,798,798,798,0
20230720,165800,81995969,798,798,798,798,0
20230720,165700,81995969,798,798,798,798,0
20230720,165600,81995969,798,798,798,798,0
20230720,165500,81995969,798,798,798,798,1722
20230720,165400,81995969,798,798,798,798,0
20230720,165300,81995969,798,798,798,798,0
20230720,165200,81995969,798,798,798,798,0
20230720,165100,81995969,798,798,798,798,0
20230720,165000,81995969,798,798,798,798,0
20230720,164900,81995969,798,798,798,798,0
20230720,164800,81995969,798,798,798,798,0
20230720,164700,81995969,798,798,798,798,0
20230720,164600,81995969,798,798,798,798,0
20230720,164500,81995969,798,798,798,798,0
20230720,164400,81995969,798,798,798,798,0
20230720,164300,81995969,798,798,798,798,0
20230720,164200,81995969,798,798,798,798,0
20230720,164100,81995969,798,798,798,798,0
20230720,164000,81995969,798,798,798,798,0
20230720,163900,81995969,798,798,798,798,0
20230720,163800,81995969,798,798,798,798,0
20230720,163700,81995969,798,798,798,798,0
20230720,163600,81995969,798,798,798,798,0
20230720,163500,81995969,798,798,798,798,0
20230720,163400,81995969,798,798,798,798,0
20230720,163300,81995969,798,798,798,798,0
20230720,163200,81995969,798,798,798,798,0
20230720,163100,81995969,798,798,798,798,0
20230720,163000,81995969,798,798,798,798,0
20230720,162900,81995969,798,798,798,798,0
20230720,162800,81995969,798,798,798,798,0
20230720,162700,81995969,798,798,798,798,0
20230720,162600,81995969,798,798,798,798,0
20230720,162500,81995969,798,798,798,798,1722
20230720,162400,81995969,798,798,798,798,0
20230720,162300,81995969,798,798,798,798,0
20230720,162200,81995969,798,798,798,798,0
20230720,162100,81995969,798,798,798,798,0
20230720,162000,81995969,798,798,798,798,0
20230720,161900,81995969,798,798,798,798,0
20230720,161800,81995969,798,798,798,798,0
20230720,161700,81995969,798,798,798,798,0
20230720,161600,81995969,798,798,798,798,0
20230720,161500,81995969,798,798,798,798,0
20230720,161400,81995969,798,798,798,798,0
20230720,161300,81995969,798,798,798,798,0
20230720,161200,81995969,798,798,798,798,0
20230720,161100,81995969,798,798,798,798,0
20230720,161000,81995969,798,798,798,798,0
20230720,160900,81995969,798,798,798,798,0
20230720,160800,81995969,798,798,798,798,0
20230720,160700,81995969,798,798,798,798,0
20230720,160600,81995969,798,798,798,798,0
20230720,160500,81995969,798,798,798,798,0
20230720,160400,81995969,798,798,798,798,0
20230720,160300,81995969,798,798,798,798,0
20230720,160200,81995969,798,798,798,798,0
20230720,160100,81995969,798,798,798,798,0
20230720,160000,81995969,798,798,798,798,0
20230720,155900,81995969,798,798,798,798,0
20230720,155800,81995969,798,798,798,798,0
20230720,155700,81995969,798,798,798,798,0
20230720,155600,81995969,798,798,798,798,0
20230720,155500,81995969,798,798,798,798,1722
20230720,155400,81995969,798,798,798,798,0
20230720,155300,81995969,798,798,798,798,0
20230720,155200,81995969,798,798,798,798,0
20230720,155100,81995969,798,798,798,798,0
20230720,155000,81995969,798,798,798,798,0
20230720,154900,81995969,798,798,798,798,0
20230720,154800,81995969,798,798,798,798,0
20230720,154700,81995969,798,798,798,798,0
20230720,154600,81995969,798,798,798,798,0
20230720,154500,81995969,798,798,798,798,0
20230720,154400,81995969,798,798,798,798,0
20230720,154300,81995969,798,798,798,798,0
20230720,154200,81995969,798,798,798,798,0
20230720,154100,81995969,798,798,798,798,0
20230720,154000,81995969,798,798,798,798,0
20230720,153900,81995969,798,798,798,798,0
20230720,153800,81995969,798,798,798,798,0
20230720,153700,81995969,798,798,798,798,0
20230720,153600,81995969,798,798,798,798,0
20230720,153500,81995969,798,798,798,798,0
20230720,153400,81995969,798,798,798,798,0
20230720,153300,81995969,798,798,798,798,0
20230720,153200,81995969,798,798,798,798,0
20230720,153100,81995969,798,798,798,798,0
20230720,153000,81995969,798,798,798,798,1722
20230720,152900,80621813,797,797,797,797,0
20230720,152800,80621813,797,797,797,797,0
20230720,152700,80621813,797,797,797,797,0
20230720,152600,80621813,797,797,797,797,0
20230720,152500,80621813,797,797,797,797,0
20230720,152400,80621813,797,797,797,797,0
20230720,152300,80621813,797,797,797,797,0
20230720,152200,80621813,797,797,797,797,0
20230720,152100,80621813,797,797,797,797,0
20230720,152000,80621813,797,797,797,797,0
20230720,151900,80621813,797,797,797,797,900
20230720,151800,79904513,797,795,797,795,46
20230720,151700,79867941,795,795,795,795,89
20230720,151600,79797186,795,795,795,795,45
20230720,151500,79761411,797,797,797,795,47
20230720,151400,79724040,795,794,795,794,95
20230720,151300,79648590,794,795,795,794,34
20230720,151200,79621570,795,795,796,794,577
20230720,151100,79163224,795,795,795,795,45
20230720,151000,79127449,795,795,795,795,44
20230720,150900,79092469,795,795,795,795,45
20230720,150800,79056694,795,795,795,795,44
20230720,150700,79021714,797,797,797,797,1
20230720,150600,79020917,795,795,797,795,106
20230720,150500,78936645,795,797,797,795,46
20230720,150400,78900071,795,796,796,795,1045
20230720,150300,78069295,795,795,795,795,44
20230720,150200,78034315,795,795,795,795,0
20230720,150100,78034315,795,795,795,795,45
20230720,150000,77998540,795,795,795,795,45
20230720,145900,77962765,795,795,795,795,44
20230720,145800,77927785,795,795,795,795,46
20230720,145700,77891215,797,797,797,797,1
20230720,145600,77890418,794,794,794,794,44
20230720,145500,77855482,793,797,797,793,48
20230720,145400,77817406,793,793,793,793,44
20230720,145300,77782514,793,793,793,793,230
20230720,145200,77600124,793,793,793,793,799
20230720,145100,76966517,793,793,793,793,228
20230720,145000,76785713,793,793,793,792,1045
20230720,144900,75957908,795,793,795,793,45
20230720,144800,75922221,795,793,795,793,47
20230720,144700,75884946,795,793,795,793,179
20230720,144600,75742997,792,792,792,792,1144
20230720,144500,74836949,792,793,793,792,146
20230720,144400,74721316,792,792,792,792,45
20230720,144300,74685676,792,792,792,792,44
20230720,144200,74650828,793,793,793,793,301
20230720,144100,74412135,792,792,792,792,45
20230720,144000,74376495,793,795,795,793,167
20230720,143900,74244058,793,792,793,792,281
20230720,143800,74021270,793,792,793,792,147
20230720,143700,73904843,792,793,793,792,240
20230720,143600,73714722,793,794,794,793,46
20230720,143500,73678243,794,793,794,793,46
20230720,143400,73641763,793,793,793,793,45
20230720,143300,73606078,794,793,794,793,45
20230720,143200,73570392,793,793,793,793,0
20230720,143100,73570392,793,793,793,793,45
20230720,143000,73534707,794,794,794,794,1
20230720,142900,73533913,796,793,796,793,46
20230720,142800,73497432,796,793,796,793,46
20230720,142700,73460951,796,796,796,796,0
20230720,142600,73460951,796,793,796,793,84
20230720,142500,73394336,792,792,792,792,45
20230720,142400,73358696,793,792,793,792,45
20230720,142300,73323055,793,793,793,793,5
20230720,142200,73319090,796,793,796,793,40
20230720,142100,73287313,792,792,792,792,46
20230720,142000,73250881,793,792,793,792,65
20230720,141900,73199381,792,792,792,792,44
20230720,141800,73164533,792,792,792,792,45
20230720,141700,73128893,793,793,793,793,2
20230720,141600,73127307,793,792,793,791,860
20230720,141500,72446377,792,792,792,792,45
20230720,141400,72410737,793,793,793,793,9
20230720,141300,72403600,793,796,796,793,523
20230720,141200,71988834,794,794,794,794,0
20230720,141100,71988834,794,794,794,794,1244
20230720,141000,71001098,793,793,793,793,447
20230720,140900,70646627,793,793,793,793,45
20230720,140800,70610942,793,792,793,792,76
20230720,140700,70550718,792,792,792,792,0
20230720,140600,70550718,792,792,792,792,45
20230720,140500,70515078,792,792,792,792,44
20230720,140400,70480230,792,792,792,792,45
20230720,140300,70444590,793,793,793,793,12
20230720,140200,70435074,793,793,793,793,0
20230720,140100,70435074,793,793,793,793,45
20230720,140000,70399389,793,794,794,793,362
20230720,135900,70112005,794,794,794,794,45
20230720,135800,70076275,796,792,796,792,220
20230720,135700,69901331,792,792,792,792,0
20230720,135600,69901331,792,796,796,792,46
20230720,135500,69864895,792,796,796,792,45
20230720,135400,69829251,792,792,792,791,1138
20230720,135300,68928816,793,792,793,792,713
20230720,135200,68364119,792,792,792,792,0
20230720,135100,68364119,792,792,792,792,44
20230720,135000,68329271,792,793,793,792,46
20230720,134900,68292838,792,792,792,792,44
20230720,134800,68257990,792,792,792,792,45
20230720,134700,68222350,793,793,793,792,605
20230720,134600,67743185,793,793,793,793,418
20230720,134500,67411711,793,793,793,793,745
20230720,134400,66820926,793,796,796,793,1010
20230720,134300,66019984,794,794,796,794,1346
20230720,134200,64951258,794,794,794,794,44
20230720,134100,64916322,794,794,794,794,299
20230720,134000,64678916,794,798,798,794,46
20230720,133900,64642388,794,794,794,794,44
20230720,133800,64607452,798,798,798,798,5
20230720,133700,64603462,798,794,798,794,241
20230720,133600,64411324,798,798,798,798,2
20230720,133500,64409728,794,794,794,794,44
20230720,133400,64374792,794,794,794,794,45
20230720,133300,64339062,794,794,794,794,44
20230720,133200,64304126,794,794,794,794,45
20230720,133100,64268396,794,794,794,794,100
20230720,133000,64188996,794,794,794,794,98
20230720,132900,64111184,794,794,794,794,1745
20230720,132800,62725654,795,795,795,795,4
20230720,132700,62722474,795,795,795,795,65
20230720,132600,62670799,795,795,795,795,200
20230720,132500,62511799,795,795,795,795,1044
20230720,132400,61681819,795,795,795,795,45
20230720,132300,61646044,795,795,795,795,44
20230720,132200,61611064,795,795,795,795,45
20230720,132100,61575289,795,795,795,795,2000
20230720,132000,59985289,795,795,795,795,44
20230720,131900,59950309,796,796,796,796,31
20230720,131800,59925633,796,796,796,796,45
20230720,131700,59889813,798,795,798,795,64
20230720,131600,59838905,795,795,795,795,0
20230720,131500,59838905,795,796,796,795,127
20230720,131400,59737858,795,796,796,795,144
20230720,131300,59623278,795,795,795,795,2045
20230720,131200,57997503,796,797,797,796,1846
20230720,131100,56527956,797,797,797,797,0
20230720,131000,56527956,797,797,797,797,45
20230720,130900,56492091,797,797,797,797,44
20230720,130800,56457023,797,797,797,797,45
20230720,130700,56421158,798,797,798,797,247
20230720,130600,56224296,797,797,797,797,0
20230720,130500,56224296,797,797,797,797,45
20230720,130400,56188431,797,797,797,797,44
20230720,130300,56153363,797,797,797,797,48
20230720,130200,56115107,797,797,797,797,75
20230720,130100,56055332,797,797,797,797,300
20230720,130000,55816232,797,797,797,797,44
20230720,125900,55781164,798,797,798,797,794
20230720,125800,55148097,797,797,797,797,44
20230720,125700,55113029,797,797,797,797,45
20230720,125600,55077164,797,797,797,797,0
20230720,125500,55077164,797,797,797,797,44
20230720,125400,55042096,797,797,797,797,1045
20230720,125300,54209231,797,797,797,797,44
20230720,125200,54174163,797,797,797,797,45
20230720,125100,54138298,797,797,797,797,0
20230720,125000,54138298,797,798,798,797,590
20230720,124900,53667522,798,798,798,798,45
20230720,124800,53631612,798,798,798,798,44
20230720,124700,53596500,799,798,799,798,46
20230720,124600,53559791,798,798,798,798,0
20230720,124500,53559791,798,798,798,798,45
20230720,124400,53523881,799,798,799,798,135
20230720,124300,53416060,798,798,798,798,45
20230720,124200,53380150,798,798,798,798,44
20230720,124100,53345038,798,798,798,798,0
20230720,124000,53345038,798,798,798,798,45
20230720,123900,53309128,798,798,798,798,44
20230720,123800,53274016,798,798,798,798,45
20230720,123700,53238106,798,799,799,798,144
20230720,123600,53123094,799,799,799,799,0
20230720,123500,53123094,799,799,799,798,185
20230720,123400,52975324,798,798,798,798,44
20230720,123300,52940212,798,798,798,798,45
20230720,123200,52904302,799,798,799,798,144
20230720,123100,52789290,798,798,798,798,0
20230720,123000,52789290,798,798,798,798,45
20230720,122900,52753380,798,798,798,798,44
20230720,122800,52718268,798,798,798,798,45
20230720,122700,52682358,798,798,798,798,45
20230720,122600,52646448,799,799,799,799,3
20230720,122500,52644051,798,799,799,798,51
20230720,122400,52603346,798,799,799,798,135
20230720,122300,52495526,799,798,799,798,47
20230720,122200,52458017,799,798,799,798,48
20230720,122100,52419710,799,799,799,799,3
20230720,122000,52417313,798,800,800,798,80
20230720,121900,52353434,799,799,799,799,45
20230720,121800,52317479,800,799,800,799,47
20230720,121700,52279923,800,800,800,800,3
20230720,121600,52277523,799,799,799,799,91
20230720,121500,52204814,798,799,799,798,47
20230720,121400,52167305,799,799,799,799,1
20230720,121300,52166506,801,801,801,798,147
20230720,121200,52048891,798,798,798,798,45
20230720,121100,52012981,801,799,801,799,4
20230720,121000,52009783,799,801,801,799,142
20230720,120900,51896125,799,799,799,799,44
20230720,120800,51860969,799,799,799,799,245
20230720,120700,51665214,801,799,801,799,47
20230720,120600,51627655,799,799,799,799,45
20230720,120500,51591700,801,801,801,801,3
20230720,120400,51589297,799,799,799,799,44
20230720,120300,51554141,801,799,801,799,48
20230720,120200,51515783,801,799,801,799,47
20230720,120100,51478224,801,799,801,799,48
20230720,120000,51439866,801,801,801,801,1
20230720,115900,51439065,801,798,801,798,47
20230720,115800,51401550,801,798,801,798,48
20230720,115700,51363237,801,801,801,798,147
20230720,115600,51245622,801,798,801,798,47
20230720,115500,51208110,800,800,800,800,0
20230720,115400,51208110,800,798,800,798,66
20230720,115300,51155400,800,800,800,800,23
20230720,115200,51137000,801,800,801,800,65
20230720,115100,51084980,800,798,800,798,276
20230720,115000,50864268,800,800,800,800,3
20230720,114900,50861868,798,798,798,798,45
20230720,114800,50825958,800,798,800,798,144
20230720,114700,50710846,798,798,798,798,45
20230720,114600,50674936,798,798,798,798,76
20230720,114500,50614288,800,800,800,800,328
20230720,114400,50351888,798,798,798,798,45
20230720,114300,50315978,798,800,800,798,172
20230720,114200,50178466,800,797,800,797,261
20230720,114100,49969831,797,797,797,797,44
20230720,114000,49934763,800,800,800,800,3
20230720,113900,49932363,797,800,800,797,70
20230720,113800,49876498,797,797,797,797,44
20230720,113700,49841430,800,797,800,797,48
20230720,113600,49803165,800,797,800,797,48
20230720,113500,49764900,800,800,800,800,0
20230720,113400,49764900,800,797,800,797,47
20230720,113300,49727432,800,800,800,797,51
20230720,113200,49686767,797,800,800,797,1260
20230720,113100,48681338,800,797,800,797,48
20230720,113000,48643073,800,800,800,800,3
20230720,112900,48640673,797,797,797,797,44
20230720,112800,48605605,800,797,800,797,48
20230720,112700,48567340,800,798,800,798,60
20230720,112600,48519428,800,798,800,798,48
20230720,112500,48481118,800,800,800,800,216
20230720,112400,48308318,800,798,800,798,631
20230720,112300,47803606,800,799,800,797,3583
20230720,112200,44940773,799,797,799,796,5385
20230720,112100,40645073,797,795,797,795,323
20230720,112000,40387732,797,797,797,797,0
20230720,111900,40387732,797,797,797,795,48
20230720,111800,40349566,794,794,794,794,1044
20230720,111700,39520630,797,796,797,794,81
20230720,111600,39456242,796,796,796,796,10
20230720,111500,39448282,797,797,797,797,2
20230720,111400,39446688,793,793,793,793,1080
20230720,111300,38590248,793,793,793,793,44
20230720,111200,38555356,795,793,795,793,46
20230720,111100,38518876,795,796,796,795,32
20230720,111000,38493435,795,795,795,795,0
20230720,110900,38493435,795,795,795,795,45
20230720,110800,38457660,795,796,796,795,25
20230720,110700,38437784,798,793,798,793,46
20230720,110600,38401301,798,792,798,792,1148
20230720,110500,37491865,792,792,792,792,0
20230720,110400,37491865,792,792,792,792,45
20230720,110300,37456225,792,792,792,792,45
20230720,110200,37420585,794,793,794,792,1017
20230720,110100,36614145,792,792,792,792,45
20230720,110000,36578505,793,793,793,793,32
20230720,105900,36553129,793,793,793,793,42
20230720,105800,36519823,793,793,793,793,74
20230720,105700,36461141,793,793,793,793,68
20230720,105600,36407217,794,793,794,793,457
20230720,105500,36044404,794,794,794,794,10
20230720,105400,36036464,793,793,793,793,44
20230720,105300,36001572,793,793,793,793,70
20230720,105200,35946062,793,793,793,793,44
20230720,105100,35911170,793,793,793,793,55
20230720,105000,35867555,793,793,793,793,0
20230720,104900,35867555,793,793,793,793,44
20230720,104800,35832663,793,793,793,793,71
20230720,104700,35776360,793,793,793,793,44
20230720,104600,35741468,793,793,793,793,45
20230720,104500,35705783,794,794,794,794,2
20230720,104400,35704195,793,793,793,793,72
20230720,104300,35647099,793,793,793,793,44
20230720,104200,35612207,794,794,794,793,143
20230720,104100,35498710,794,795,795,794,29
20230720,104000,35475683,798,798,798,798,1
20230720,103900,35474885,794,798,798,794,147
20230720,103800,35357759,794,794,794,794,44
20230720,103700,35322823,794,794,794,794,45
20230720,103600,35287093,794,795,795,794,2184
20230720,103500,33550884,795,795,795,795,45
20230720,103400,33515109,795,795,795,795,0
20230720,103300,33515109,795,795,795,795,44
20230720,103200,33480129,795,796,796,795,5046
20230720,103100,29468558,795,796,796,795,1013
20230720,103000,28662235,796,796,796,796,170
20230720,102900,28526915,796,797,797,796,530
20230720,102800,28104899,796,797,797,796,52
20230720,102700,28063500,797,797,797,797,1
20230720,102600,28062703,799,797,799,796,95
20230720,102500,27986939,796,796,796,796,96
20230720,102400,27910523,797,797,797,797,7
20230720,102300,27904944,796,797,797,796,55
20230720,102200,27861154,797,796,797,796,2617
20230720,102100,25775449,796,796,796,796,46
20230720,102000,25738833,796,797,797,796,46
20230720,101900,25702173,796,796,796,796,0
20230720,101800,25702173,796,796,796,796,45
20230720,101700,25666353,799,796,799,796,74
20230720,101600,25607443,797,796,797,796,59
20230720,101500,25560465,796,796,796,796,44
20230720,101400,25525441,795,795,795,795,0
20230720,101300,25525441,795,795,795,795,72
20230720,101200,25468201,795,797,797,795,3392
20230720,101100,22769077,796,797,797,796,126
20230720,101000,22668680,797,796,797,796,204
20230720,100900,22506137,797,797,797,797,100
20230720,100800,22426437,797,797,797,796,183
20230720,100700,22280630,797,797,797,797,45
20230720,100600,22244765,797,797,797,797,44
20230720,100500,22209697,799,797,799,797,47
20230720,100400,22172234,799,797,799,797,24
20230720,100300,22153100,797,797,797,797,44
20230720,100200,22118032,796,796,796,796,601
20230720,100100,21639636,796,796,796,796,44
20230720,100000,21604612,799,796,799,796,46
20230720,095900,21567993,799,799,799,799,5
20230720,095800,21563998,796,799,799,796,48
20230720,095700,21525778,796,798,798,796,1921
20230720,095600,19994347,799,798,799,798,46
20230720,095500,19957637,799,798,799,798,47
20230720,095400,19920129,799,798,799,798,31
20230720,095300,19895389,798,798,798,798,74
20230720,095200,19836337,798,798,798,798,73
20230720,095100,19778083,798,798,798,798,552
20230720,095000,19337587,798,798,798,798,74
20230720,094900,19278535,799,799,799,799,0
20230720,094800,19278535,799,799,799,799,941
20230720,094700,18526676,799,799,801,799,98
20230720,094600,18448370,798,800,801,798,499
20230720,094500,18049249,801,800,801,800,49
20230720,094400,18010044,801,799,801,798,1003
20230720,094300,17208588,799,798,800,798,31
20230720,094200,17183842,799,801,801,799,2312
20230720,094100,15334122,801,801,801,801,45
20230720,094000,15298077,801,801,801,801,44
20230720,093900,15262833,806,806,806,801,348
20230720,093800,14984070,801,806,806,801,47
20230720,093700,14946413,801,801,801,801,45
20230720,093600,14910368,806,806,806,801,49
20230720,093500,14871094,806,801,806,801,48
20230720,093400,14832631,806,806,806,806,2
20230720,093300,14831019,801,800,807,800,993
20230720,093200,14036277,800,800,807,800,73
20230720,093100,13977856,799,799,799,799,44
20230720,093000,13942700,800,798,800,798,48
20230720,092900,13904390,797,797,797,797,0
20230720,092800,13904390,797,797,797,797,54
20230720,092700,13861352,798,798,798,798,66
20230720,092600,13808684,798,798,798,798,44
20230720,092500,13773572,800,800,800,800,4
20230720,092400,13770372,806,806,806,806,2
20230720,092300,13768760,800,800,807,800,1024
20230720,092200,12949484,800,797,800,797,3045
20230720,092100,10513619,800,801,801,797,6047
20230720,092000,5689704,802,802,802,802,20
20230720,091900,5673664,806,806,806,806,1
20230720,091800,5672858,801,801,801,801,45
20230720,091700,5636813,801,801,801,801,594
20230720,091600,5161019,801,802,802,800,615
20230720,091500,4668424,802,800,802,800,527
20230720,091400,4245869,800,800,800,800,342
20230720,091300,3972269,800,800,802,800,2145
20230720,091200,2256069,800,802,802,800,585
20230720,091100,1788067,800,800,800,800,45
20230720,091000,1752067,802,802,802,801,325
20230720,090900,1491720,802,802,802,802,0
20230720,090800,1491720,802,802,802,802,45
20230720,090700,1455630,802,802,802,802,44
20230720,090600,1420342,802,802,802,802,45
20230720,090500,1384252,807,807,807,801,145
20230720,090400,1267545,800,800,800,800,65
20230720,090300,1215545,805,805,805,805,101
20230720,090200,1134240,800,801,801,800,354
20230720,090100,850949,805,805,805,801,75
20230720,090000,790842,805,807,807,805,980