stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,185400,68157615,795,795,795,795,480
20230721,185300,68157615,795,795,795,795,0
20230721,185200,68157615,795,795,795,795,0
20230721,185100,68157615,795,795,795,795,0
20230721,185000,68157615,795,795,795,795,0
20230721,184900,68157615,795,795,795,795,0
20230721,184800,68157615,795,795,795,795,0
20230721,184700,68157615,795,795,795,795,0
20230721,184600,68157615,795,795,795,795,0
20230721,184500,68157615,795,795,795,795,0
20230721,184400,68157615,795,795,795,795,0
20230721,184300,68157615,795,795,795,795,0
20230721,184200,68157615,795,795,795,795,0
20230721,184100,68157615,795,795,795,795,0
20230721,184000,68157615,795,795,795,795,0
20230721,183900,68157615,795,795,795,795,0
20230721,183800,68157615,795,795,795,795,0
20230721,183700,68157615,795,795,795,795,0
20230721,183600,68157615,795,795,795,795,0
20230721,183500,68157615,795,795,795,795,0
20230721,183400,68157615,795,795,795,795,0
20230721,183300,68157615,795,795,795,795,0
20230721,183200,68157615,795,795,795,795,0
20230721,183100,68157615,795,795,795,795,0
20230721,183000,68157615,795,795,795,795,0
20230721,182900,68157615,795,795,795,795,0
20230721,182800,68157615,795,795,795,795,0
20230721,182700,68157615,795,795,795,795,0
20230721,182600,68157615,795,795,795,795,0
20230721,182500,68157615,795,795,795,795,0
20230721,182400,68157615,795,795,795,795,480
20230721,182300,68157615,795,795,795,795,0
20230721,182200,68157615,795,795,795,795,0
20230721,182100,68157615,795,795,795,795,0
20230721,182000,68157615,795,795,795,795,0
20230721,181900,68157615,795,795,795,795,0
20230721,181800,68157615,795,795,795,795,0
20230721,181700,68157615,795,795,795,795,0
20230721,181600,68157615,795,795,795,795,0
20230721,181500,68157615,795,795,795,795,0
20230721,181400,68157615,795,795,795,795,0
20230721,181300,68157615,795,795,795,795,0
20230721,181200,68157615,795,795,795,795,0
20230721,181100,68157615,795,795,795,795,0
20230721,181000,68157615,795,795,795,795,0
20230721,180900,68157615,795,795,795,795,0
20230721,180800,68157615,795,795,795,795,0
20230721,180700,68157615,795,795,795,795,0
20230721,180600,68157615,795,795,795,795,0
20230721,180500,68157615,795,795,795,795,0
20230721,180400,68157615,795,795,795,795,0
20230721,180300,68157615,795,795,795,795,0
20230721,180200,68157615,795,795,795,795,0
20230721,180100,68157615,795,795,795,795,0
20230721,180000,68157615,795,795,795,795,0
20230721,175900,68157615,795,795,795,795,0
20230721,175800,68157615,795,795,795,795,0
20230721,175700,68157615,795,795,795,795,0
20230721,175600,68157615,795,795,795,795,0
20230721,175500,68157615,795,795,795,795,0
20230721,175400,68157615,795,795,795,795,480
20230721,175300,68157615,795,795,795,795,0
20230721,175200,68157615,795,795,795,795,0
20230721,175100,68157615,795,795,795,795,0
20230721,175000,68157615,795,795,795,795,0
20230721,174900,68157615,795,795,795,795,0
20230721,174800,68157615,795,795,795,795,0
20230721,174700,68157615,795,795,795,795,0
20230721,174600,68157615,795,795,795,795,0
20230721,174500,68157615,795,795,795,795,0
20230721,174400,68157615,795,795,795,795,0
20230721,174300,68157615,795,795,795,795,0
20230721,174200,68157615,795,795,795,795,0
20230721,174100,68157615,795,795,795,795,0
20230721,174000,68157615,795,795,795,795,0
20230721,173900,68157615,795,795,795,795,0
20230721,173800,68157615,795,795,795,795,0
20230721,173700,68157615,795,795,795,795,0
20230721,173600,68157615,795,795,795,795,0
20230721,173500,68157615,795,795,795,795,0
20230721,173400,68157615,795,795,795,795,0
20230721,173300,68157615,795,795,795,795,0
20230721,173200,68157615,795,795,795,795,0
20230721,173100,68157615,795,795,795,795,0
20230721,173000,68157615,795,795,795,795,0
20230721,172900,68157615,795,795,795,795,0
20230721,172800,68157615,795,795,795,795,0
20230721,172700,68157615,795,795,795,795,0
20230721,172600,68157615,795,795,795,795,0
20230721,172500,68157615,795,795,795,795,0
20230721,172400,68157615,795,795,795,795,480
20230721,172300,68157615,795,795,795,795,0
20230721,172200,68157615,795,795,795,795,0
20230721,172100,68157615,795,795,795,795,0
20230721,172000,68157615,795,795,795,795,0
20230721,171900,68157615,795,795,795,795,0
20230721,171800,68157615,795,795,795,795,0
20230721,171700,68157615,795,795,795,795,0
20230721,171600,68157615,795,795,795,795,0
20230721,171500,68157615,795,795,795,795,0
20230721,171400,68157615,795,795,795,795,0
20230721,171300,68157615,795,795,795,795,0
20230721,171200,68157615,795,795,795,795,0
20230721,171100,68157615,795,795,795,795,0
20230721,171000,68157615,795,795,795,795,0
20230721,170900,68157615,795,795,795,795,0
20230721,170800,68157615,795,795,795,795,0
20230721,170700,68157615,795,795,795,795,0
20230721,170600,68157615,795,795,795,795,0
20230721,170500,68157615,795,795,795,795,0
20230721,170400,68157615,795,795,795,795,0
20230721,170300,68157615,795,795,795,795,0
20230721,170200,68157615,795,795,795,795,0
20230721,170100,68157615,795,795,795,795,0
20230721,170000,68157615,795,795,795,795,0
20230721,165900,68157615,795,795,795,795,0
20230721,165800,68157615,795,795,795,795,0
20230721,165700,68157615,795,795,795,795,0
20230721,165600,68157615,795,795,795,795,0
20230721,165500,68157615,795,795,795,795,0
20230721,165400,68157615,795,795,795,795,480
20230721,165300,68157615,795,795,795,795,0
20230721,165200,68157615,795,795,795,795,0
20230721,165100,68157615,795,795,795,795,0
20230721,165000,68157615,795,795,795,795,0
20230721,164900,68157615,795,795,795,795,0
20230721,164800,68157615,795,795,795,795,0
20230721,164700,68157615,795,795,795,795,0
20230721,164600,68157615,795,795,795,795,0
20230721,164500,68157615,795,795,795,795,0
20230721,164400,68157615,795,795,795,795,0
20230721,164300,68157615,795,795,795,795,0
20230721,164200,68157615,795,795,795,795,0
20230721,164100,68157615,795,795,795,795,0
20230721,164000,68157615,795,795,795,795,0
20230721,163900,68157615,795,795,795,795,0
20230721,163800,68157615,795,795,795,795,0
20230721,163700,68157615,795,795,795,795,0
20230721,163600,68157615,795,795,795,795,0
20230721,163500,68157615,795,795,795,795,0
20230721,163400,68157615,795,795,795,795,0
20230721,163300,68157615,795,795,795,795,0
20230721,163200,68157615,795,795,795,795,0
20230721,163100,68157615,795,795,795,795,0
20230721,163000,68157615,795,795,795,795,0
20230721,162900,68157615,795,795,795,795,0
20230721,162800,68157615,795,795,795,795,0
20230721,162700,68157615,795,795,795,795,0
20230721,162600,68157615,795,795,795,795,0
20230721,162500,68157615,795,795,795,795,0
20230721,162400,68157615,795,795,795,795,480
20230721,162300,68157615,795,795,795,795,0
20230721,162200,68157615,795,795,795,795,0
20230721,162100,68157615,795,795,795,795,0
20230721,162000,68157615,795,795,795,795,0
20230721,161900,68157615,795,795,795,795,0
20230721,161800,68157615,795,795,795,795,0
20230721,161700,68157615,795,795,795,795,0
20230721,161600,68157615,795,795,795,795,0
20230721,161500,68157615,795,795,795,795,0
20230721,161400,68157615,795,795,795,795,0
20230721,161300,68157615,795,795,795,795,0
20230721,161200,68157615,795,795,795,795,0
20230721,161100,68157615,795,795,795,795,0
20230721,161000,68157615,795,795,795,795,0
20230721,160900,68157615,795,795,795,795,0
20230721,160800,68157615,795,795,795,795,0
20230721,160700,68157615,795,795,795,795,0
20230721,160600,68157615,795,795,795,795,0
20230721,160500,68157615,795,795,795,795,0
20230721,160400,68157615,795,795,795,795,0
20230721,160300,68157615,795,795,795,795,0
20230721,160200,68157615,795,795,795,795,0
20230721,160100,68157615,795,795,795,795,0
20230721,160000,68157615,795,795,795,795,0
20230721,155900,68157615,795,795,795,795,0
20230721,155800,68157615,795,795,795,795,0
20230721,155700,68157615,795,795,795,795,0
20230721,155600,68157615,795,795,795,795,0
20230721,155500,68157615,795,795,795,795,0
20230721,155400,68157615,795,795,795,795,480
20230721,155300,68157615,795,795,795,795,0
20230721,155200,68157615,795,795,795,795,0
20230721,155100,68157615,795,795,795,795,0
20230721,155000,68157615,795,795,795,795,0
20230721,154900,68157615,795,795,795,795,0
20230721,154800,68157615,795,795,795,795,0
20230721,154700,68157615,795,795,795,795,0
20230721,154600,68157615,795,795,795,795,0
20230721,154500,68157615,795,795,795,795,0
20230721,154400,68157615,795,795,795,795,0
20230721,154300,68157615,795,795,795,795,0
20230721,154200,68157615,795,795,795,795,0
20230721,154100,68157615,795,795,795,795,0
20230721,154000,68157615,795,795,795,795,0
20230721,153900,68157615,795,795,795,795,0
20230721,153800,68157615,795,795,795,795,0
20230721,153700,68157615,795,795,795,795,0
20230721,153600,68157615,795,795,795,795,0
20230721,153500,68157615,795,795,795,795,0
20230721,153400,68157615,795,795,795,795,0
20230721,153300,68157615,795,795,795,795,0
20230721,153200,68157615,795,795,795,795,0
20230721,153100,68157615,795,795,795,795,0
20230721,153000,68157615,795,795,795,795,480
20230721,152900,67776015,793,793,793,793,0
20230721,152800,67776015,793,793,793,793,0
20230721,152700,67776015,793,793,793,793,0
20230721,152600,67776015,793,793,793,793,0
20230721,152500,67776015,793,793,793,793,0
20230721,152400,67776015,793,793,793,793,0
20230721,152300,67776015,793,793,793,793,0
20230721,152200,67776015,793,793,793,793,0
20230721,152100,67776015,793,793,793,793,0
20230721,152000,67776015,793,793,793,793,0
20230721,151900,67776015,793,793,793,793,0
20230721,151800,67776015,793,793,793,793,0
20230721,151700,67776015,793,793,793,793,0
20230721,151600,67776015,793,793,793,793,0
20230721,151500,67776015,793,793,793,793,0
20230721,151400,67776015,793,793,793,793,0
20230721,151300,67776015,793,793,793,793,109
20230721,151200,67689578,793,793,793,793,0
20230721,151100,67689578,793,793,793,793,10
20230721,151000,67681648,794,794,794,794,0
20230721,150900,67681648,794,794,794,794,0
20230721,150800,67681648,794,794,794,794,1300
20230721,150700,66649448,794,794,794,794,4
20230721,150600,66646272,790,790,790,790,0
20230721,150500,66646272,790,791,791,790,2050
20230721,150400,65025826,795,792,795,792,801
20230721,150300,64391431,795,795,795,795,0
20230721,150200,64391431,795,795,795,795,0
20230721,150100,64391431,795,795,795,795,10
20230721,150000,64383481,792,792,792,792,0
20230721,145900,64383481,792,792,792,792,0
20230721,145800,64383481,792,792,792,792,0
20230721,145700,64383481,792,792,792,792,0
20230721,145600,64383481,792,792,792,792,0
20230721,145500,64383481,792,792,792,792,148
20230721,145400,64266265,794,794,794,794,500
20230721,145300,63869265,794,794,794,794,7
20230721,145200,63863707,794,794,794,794,0
20230721,145100,63863707,794,794,794,794,3
20230721,145000,63861325,794,794,794,794,2
20230721,144900,63859737,795,795,795,795,0
20230721,144800,63859737,795,795,795,795,100
20230721,144700,63780237,795,795,795,795,5
20230721,144600,63776262,795,795,795,795,0
20230721,144500,63776262,795,795,795,795,0
20230721,144400,63776262,795,795,795,795,0
20230721,144300,63776262,795,795,795,795,0
20230721,144200,63776262,795,795,795,795,0
20230721,144100,63776262,795,795,795,795,0
20230721,144000,63776262,795,793,795,793,800
20230721,143900,63140599,794,794,794,794,100
20230721,143800,63061199,793,793,793,793,0
20230721,143700,63061199,793,793,793,793,348
20230721,143600,62785235,793,793,793,793,0
20230721,143500,62785235,793,793,793,793,0
20230721,143400,62785235,793,793,793,793,76
20230721,143300,62724967,793,793,793,793,0
20230721,143200,62724967,793,793,793,793,0
20230721,143100,62724967,793,793,793,793,0
20230721,143000,62724967,793,793,793,793,500
20230721,142900,62328467,793,793,793,793,1555
20230721,142800,61095352,796,796,796,796,0
20230721,142700,61095352,796,796,796,796,0
20230721,142600,61095352,796,796,796,796,0
20230721,142500,61095352,796,796,796,796,0
20230721,142400,61095352,796,796,796,796,0
20230721,142300,61095352,796,796,796,796,0
20230721,142200,61095352,796,796,796,796,0
20230721,142100,61095352,796,796,796,796,4
20230721,142000,61092168,798,798,798,798,3
20230721,141900,61089774,793,793,793,793,100
20230721,141800,61010474,799,799,799,799,0
20230721,141700,61010474,799,792,799,792,17
20230721,141600,60996982,792,792,792,792,233
20230721,141500,60812446,792,792,792,792,5
20230721,141400,60808486,792,792,792,792,106
20230721,141300,60724534,792,792,792,791,32
20230721,141200,60699200,792,792,792,792,33
20230721,141100,60673064,792,792,792,792,107
20230721,141000,60588320,792,792,792,792,54
20230721,140900,60545552,799,799,799,799,0
20230721,140800,60545552,799,799,799,799,25
20230721,140700,60525577,799,799,799,799,16
20230721,140600,60512793,799,799,799,799,0
20230721,140500,60512793,799,799,799,799,0
20230721,140400,60512793,799,799,799,799,3
20230721,140300,60510396,799,796,799,791,536
20230721,140200,60085568,799,799,799,797,140
20230721,140100,59973948,797,797,797,797,0
20230721,140000,59973948,797,797,797,797,0
20230721,135900,59973948,797,797,797,797,237
20230721,135800,59785059,799,799,799,799,0
20230721,135700,59785059,799,799,799,799,1200
20230721,135600,58826259,799,799,799,799,0
20230721,135500,58826259,799,799,799,799,101
20230721,135400,58745560,799,799,799,799,0
20230721,135300,58745560,799,799,799,799,0
20230721,135200,58745560,799,799,799,799,0
20230721,135100,58745560,799,799,799,799,0
20230721,135000,58745560,799,799,799,799,3
20230721,134900,58743163,799,799,799,799,0
20230721,134800,58743163,799,799,799,799,0
20230721,134700,58743163,799,799,799,799,0
20230721,134600,58743163,799,797,799,797,45
20230721,134500,58707270,797,799,799,797,829
20230721,134400,58044959,799,799,799,799,40
20230721,134300,58012999,799,799,800,799,1112
20230721,134200,57124508,799,799,799,799,0
20230721,134100,57124508,799,799,799,799,16
20230721,134000,57111724,799,799,799,799,0
20230721,133900,57111724,799,799,799,799,0
20230721,133800,57111724,799,799,799,799,0
20230721,133700,57111724,799,799,799,799,0
20230721,133600,57111724,799,799,799,799,0
20230721,133500,57111724,799,799,799,799,0
20230721,133400,57111724,799,799,799,799,0
20230721,133300,57111724,799,799,799,799,0
20230721,133200,57111724,799,799,799,799,0
20230721,133100,57111724,799,799,799,799,0
20230721,133000,57111724,799,799,799,799,0
20230721,132900,57111724,799,799,799,799,0
20230721,132800,57111724,799,799,799,799,0
20230721,132700,57111724,799,799,799,799,0
20230721,132600,57111724,799,799,799,799,0
20230721,132500,57111724,799,799,799,799,0
20230721,132400,57111724,799,799,799,799,0
20230721,132300,57111724,799,799,799,799,0
20230721,132200,57111724,799,799,799,799,0
20230721,132100,57111724,799,799,799,799,0
20230721,132000,57111724,799,799,799,799,0
20230721,131900,57111724,799,799,799,799,0
20230721,131800,57111724,799,799,799,799,0
20230721,131700,57111724,799,799,799,799,0
20230721,131600,57111724,799,799,799,799,0
20230721,131500,57111724,799,799,799,799,0
20230721,131400,57111724,799,799,799,799,0
20230721,131300,57111724,799,799,799,799,1
20230721,131200,57110925,798,798,798,798,1
20230721,131100,57110127,797,797,797,797,0
20230721,131000,57110127,797,797,797,797,1
20230721,130900,57109330,797,797,797,797,1
20230721,130800,57108533,797,797,797,797,36
20230721,130700,57079841,798,798,798,798,0
20230721,130600,57079841,798,798,798,798,9
20230721,130500,57072659,799,799,799,799,0
20230721,130400,57072659,799,799,799,799,0
20230721,130300,57072659,799,799,799,799,0
20230721,130200,57072659,799,799,799,799,915
20230721,130100,56341574,801,801,801,801,0
20230721,130000,56341574,801,799,801,799,117
20230721,125900,56248086,799,799,799,799,0
20230721,125800,56248086,799,799,799,799,0
20230721,125700,56248086,799,799,799,799,0
20230721,125600,56248086,799,799,799,799,0
20230721,125500,56248086,799,799,799,799,0
20230721,125400,56248086,799,799,799,799,0
20230721,125300,56248086,799,799,799,799,2
20230721,125200,56246488,801,801,801,801,0
20230721,125100,56246488,801,801,801,801,0
20230721,125000,56246488,801,798,801,798,30
20230721,124900,56222521,800,800,800,800,0
20230721,124800,56222521,800,800,800,800,0
20230721,124700,56222521,800,800,800,800,0
20230721,124600,56222521,800,800,800,800,0
20230721,124500,56222521,800,800,800,800,0
20230721,124400,56222521,800,800,800,800,0
20230721,124300,56222521,800,800,800,800,0
20230721,124200,56222521,800,800,800,800,0
20230721,124100,56222521,800,799,800,798,392
20230721,124000,55909313,801,800,801,800,12
20230721,123900,55899709,801,800,801,800,46
20230721,123800,55862905,799,799,799,799,22
20230721,123700,55845327,799,799,799,799,21
20230721,123600,55828548,800,799,800,799,597
20230721,123500,55351535,799,799,799,799,1
20230721,123400,55350736,799,799,799,799,1
20230721,123300,55349937,799,799,799,799,0
20230721,123200,55349937,799,799,799,799,7
20230721,123100,55344344,799,799,799,799,0
20230721,123000,55344344,799,799,799,799,0
20230721,122900,55344344,799,799,799,799,1
20230721,122800,55343545,799,799,799,799,1
20230721,122700,55342746,799,799,799,799,48
20230721,122600,55304394,799,799,799,799,0
20230721,122500,55304394,799,799,799,799,2
20230721,122400,55302796,799,799,799,799,2
20230721,122300,55301198,800,801,801,800,56
20230721,122200,55256345,800,800,800,800,0
20230721,122100,55256345,800,800,800,800,125
20230721,122000,55156345,800,800,800,800,0
20230721,121900,55156345,800,802,802,800,504
20230721,121800,54753137,802,802,802,802,103
20230721,121700,54670531,802,802,802,802,0
20230721,121600,54670531,802,802,802,802,5
20230721,121500,54666521,804,804,804,802,20
20230721,121400,54650465,805,802,805,791,123
20230721,121300,54552577,803,804,804,802,311
20230721,121200,54302562,804,805,805,804,31
20230721,121100,54277619,804,804,804,804,7
20230721,121000,54271991,804,804,805,804,305
20230721,120900,54026471,804,804,804,804,7
20230721,120800,54020843,804,803,804,803,86
20230721,120700,53951705,803,803,803,803,99
20230721,120600,53872208,802,802,802,802,61
20230721,120500,53823286,802,802,802,802,11
20230721,120400,53814464,800,803,803,800,322
20230721,120300,53556804,800,801,801,800,2074
20230721,120200,51896603,803,803,803,803,0
20230721,120100,51896603,803,803,803,803,4
20230721,120000,51893391,804,804,804,804,112
20230721,115900,51803343,804,804,804,804,11
20230721,115800,51794499,805,805,805,805,0
20230721,115700,51794499,805,805,805,805,0
20230721,115600,51794499,805,805,805,805,0
20230721,115500,51794499,805,805,805,804,126
20230721,115400,51693073,809,805,809,805,64
20230721,115300,51641478,809,805,809,805,233
20230721,115200,51453135,805,807,809,805,43
20230721,115100,51418482,808,805,808,805,523
20230721,115000,50996008,808,805,808,805,178
20230721,114900,50852688,809,809,809,809,0
20230721,114800,50852688,809,805,809,805,2560
20230721,114700,48783796,808,806,808,806,82
20230721,114600,48717553,808,804,808,804,508
20230721,114500,48309074,804,803,804,803,130
20230721,114400,48204671,803,803,803,803,0
20230721,114300,48204671,803,803,803,803,0
20230721,114200,48204671,803,800,803,800,1260
20230721,114100,47195291,800,796,800,796,6786
20230721,114000,41793475,796,791,796,791,2198
20230721,113900,40045435,791,791,791,791,513
20230721,113800,39639652,791,790,791,790,245
20230721,113700,39446091,790,790,790,790,1740
20230721,113600,38071491,789,789,789,789,191
20230721,113500,37920792,789,787,789,787,285
20230721,113400,37696479,787,786,787,786,243
20230721,113300,37505381,786,785,786,785,641
20230721,113200,37001774,785,785,785,785,377
20230721,113100,36705829,785,785,785,785,0
20230721,113000,36705829,785,785,785,785,485
20230721,112900,36325104,785,785,785,785,30
20230721,112800,36301554,785,785,785,785,0
20230721,112700,36301554,785,785,785,785,5
20230721,112600,36297629,785,785,785,785,0
20230721,112500,36297629,785,785,785,785,0
20230721,112400,36297629,785,782,785,782,824
20230721,112300,35652770,782,782,782,782,158
20230721,112200,35529214,782,782,782,782,0
20230721,112100,35529214,782,782,782,782,0
20230721,112000,35529214,782,782,782,782,1
20230721,111900,35528432,783,783,783,783,0
20230721,111800,35528432,783,783,783,783,10
20230721,111700,35520602,783,783,783,783,0
20230721,111600,35520602,783,781,783,781,183
20230721,111500,35377673,783,781,783,780,745
20230721,111400,34796569,783,781,783,781,251
20230721,111300,34600536,780,783,783,780,6810
20230721,111200,29287345,783,783,783,783,0
20230721,111100,29287345,783,782,783,782,221
20230721,111000,29114522,783,783,783,783,2
20230721,110900,29112956,785,785,785,785,0
20230721,110800,29112956,785,785,785,785,0
20230721,110700,29112956,785,785,785,785,0
20230721,110600,29112956,785,785,785,785,0
20230721,110500,29112956,785,785,785,785,3
20230721,110400,29110601,785,785,785,785,6
20230721,110300,29105891,785,785,785,785,0
20230721,110200,29105891,785,785,785,785,0
20230721,110100,29105891,785,785,785,785,0
20230721,110000,29105891,785,782,785,782,250
20230721,105900,28910382,785,783,785,781,1795
20230721,105800,27507136,783,784,785,783,865
20230721,105700,26829655,785,785,785,785,811
20230721,105600,26193020,787,786,787,786,6
20230721,105500,26188302,786,786,787,786,524
20230721,105400,25776435,786,786,786,786,704
20230721,105300,25223091,785,786,786,785,550
20230721,105200,24791291,786,786,786,786,221
20230721,105100,24617585,787,789,789,787,120
20230721,105000,24523143,789,789,789,789,0
20230721,104900,24523143,789,789,789,789,2
20230721,104800,24521565,789,789,789,789,250
20230721,104700,24324315,790,790,790,790,0
20230721,104600,24324315,790,790,790,790,0
20230721,104500,24324315,790,790,790,790,0
20230721,104400,24324315,790,790,790,790,0
20230721,104300,24324315,790,790,790,790,0
20230721,104200,24324315,790,788,790,788,11
20230721,104100,24315639,788,788,788,788,7
20230721,104000,24310123,788,788,788,788,0
20230721,103900,24310123,788,788,788,788,0
20230721,103800,24310123,788,788,788,788,0
20230721,103700,24310123,788,788,788,788,0
20230721,103600,24310123,788,788,788,788,0
20230721,103500,24310123,788,788,788,788,30
20230721,103400,24286483,788,788,788,788,0
20230721,103300,24286483,788,788,788,788,5
20230721,103200,24282543,788,788,788,788,0
20230721,103100,24282543,788,788,788,788,0
20230721,103000,24282543,788,788,788,788,0
20230721,102900,24282543,788,788,788,788,0
20230721,102800,24282543,788,788,788,788,0
20230721,102700,24282543,788,788,788,788,0
20230721,102600,24282543,788,788,788,788,0
20230721,102500,24282543,788,788,788,788,0
20230721,102400,24282543,788,788,788,788,4
20230721,102300,24279391,788,788,788,788,0
20230721,102200,24279391,788,788,788,788,40
20230721,102100,24247871,788,788,788,788,0
20230721,102000,24247871,788,788,788,788,5
20230721,101900,24243931,788,787,788,787,3
20230721,101800,24241568,788,788,788,788,0
20230721,101700,24241568,788,788,788,788,0
20230721,101600,24241568,788,788,788,788,100
20230721,101500,24162768,788,788,788,787,105
20230721,101400,24080129,787,787,787,787,100
20230721,101300,24001429,787,787,787,787,10
20230721,101200,23993559,787,787,787,787,0
20230721,101100,23993559,787,787,787,787,10
20230721,101000,23985689,788,788,788,788,0
20230721,100900,23985689,788,788,788,788,0
20230721,100800,23985689,788,788,788,788,0
20230721,100700,23985689,788,788,788,788,23
20230721,100600,23967565,791,791,791,791,0
20230721,100500,23967565,791,791,791,791,0
20230721,100400,23967565,791,791,791,791,10
20230721,100300,23959655,782,782,782,782,54
20230721,100200,23917427,780,786,786,780,10000
20230721,100100,16097531,786,786,786,786,500
20230721,100000,15704531,793,793,793,793,0
20230721,095900,15704531,793,793,793,793,0
20230721,095800,15704531,793,786,793,786,23
20230721,095700,15686432,793,793,793,793,3
20230721,095600,15684053,793,793,793,793,0
20230721,095500,15684053,793,793,793,793,5
20230721,095400,15680088,791,791,791,791,3
20230721,095300,15677715,793,793,793,793,0
20230721,095200,15677715,793,793,793,793,0
20230721,095100,15677715,793,786,793,785,641
20230721,095000,15173914,789,789,789,789,0
20230721,094900,15173914,789,789,789,789,0
20230721,094800,15173914,789,789,789,789,3856
20230721,094700,12131530,789,791,791,789,1163
20230721,094600,11213076,798,798,798,798,0
20230721,094500,11213076,798,798,798,798,0
20230721,094400,11213076,798,798,798,798,0
20230721,094300,11213076,798,798,798,798,0
20230721,094200,11213076,798,798,798,798,0
20230721,094100,11213076,798,798,798,798,0
20230721,094000,11213076,798,798,798,798,0
20230721,093900,11213076,798,798,798,798,163
20230721,093800,11083002,800,799,800,799,703
20230721,093700,10521302,803,791,803,791,177
20230721,093600,10381259,791,791,791,791,3
20230721,093500,10378886,784,791,791,784,202
20230721,093400,10220305,785,785,791,785,620
20230721,093300,9733572,785,785,785,785,48
20230721,093200,9695892,785,785,785,785,175
20230721,093100,9558517,784,791,791,784,24
20230721,093000,9539672,785,787,788,785,512
20230721,092900,9137119,784,784,784,784,100
20230721,092800,9058719,783,783,783,783,0
20230721,092700,9058719,783,783,783,783,0
20230721,092600,9058719,783,783,783,783,0
20230721,092500,9058719,783,782,783,780,3256
20230721,092400,6517940,783,783,783,783,353
20230721,092300,6241541,786,786,786,786,200
20230721,092200,6084341,786,786,787,780,2842
20230721,092100,3862212,786,786,786,786,200
20230721,092000,3705012,788,788,788,788,316
20230721,091900,3456004,789,790,790,789,696
20230721,091800,2906760,790,790,790,790,571
20230721,091700,2455670,791,791,791,791,0
20230721,091600,2455670,791,794,794,791,195
20230721,091500,2301395,795,796,797,795,22
20230721,091400,2283902,797,798,799,797,272
20230721,091300,2067080,799,800,802,798,480
20230721,091200,1683366,802,802,802,802,206
20230721,091100,1518154,805,805,805,805,0
20230721,091000,1518154,805,805,805,805,13
20230721,090900,1507689,808,808,808,808,0
20230721,090800,1507689,808,807,808,807,23
20230721,090700,1489114,803,803,803,803,550
20230721,090600,1047464,810,810,810,810,0
20230721,090500,1047464,810,804,810,803,261
20230721,090400,837858,810,810,810,810,0
20230721,090300,837858,810,810,810,810,0
20230721,090200,837858,810,810,810,810,34
20230721,090100,810318,810,810,810,810,0
20230721,090000,810318,810,799,810,799,1014