stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185600,536904121,409,409,409,409,11719
20230720,185500,536904121,409,409,409,409,0
20230720,185400,536904121,409,409,409,409,0
20230720,185300,536904121,409,409,409,409,0
20230720,185200,536904121,409,409,409,409,0
20230720,185100,536904121,409,409,409,409,0
20230720,185000,536904121,409,409,409,409,0
20230720,184900,536904121,409,409,409,409,0
20230720,184800,536904121,409,409,409,409,0
20230720,184700,536904121,409,409,409,409,0
20230720,184600,536904121,409,409,409,409,0
20230720,184500,536904121,409,409,409,409,0
20230720,184400,536904121,409,409,409,409,0
20230720,184300,536904121,409,409,409,409,0
20230720,184200,536904121,409,409,409,409,0
20230720,184100,536904121,409,409,409,409,0
20230720,184000,536904121,409,409,409,409,0
20230720,183900,536904121,409,409,409,409,0
20230720,183800,536904121,409,409,409,409,0
20230720,183700,536904121,409,409,409,409,0
20230720,183600,536904121,409,409,409,409,0
20230720,183500,536904121,409,409,409,409,0
20230720,183400,536904121,409,409,409,409,0
20230720,183300,536904121,409,409,409,409,0
20230720,183200,536904121,409,409,409,409,0
20230720,183100,536904121,409,409,409,409,0
20230720,183000,536904121,409,409,409,409,0
20230720,182900,536904121,409,409,409,409,0
20230720,182800,536904121,409,409,409,409,0
20230720,182700,536904121,409,409,409,409,0
20230720,182600,536904121,409,409,409,409,11719
20230720,182500,536904121,409,409,409,409,0
20230720,182400,536904121,409,409,409,409,0
20230720,182300,536904121,409,409,409,409,0
20230720,182200,536904121,409,409,409,409,0
20230720,182100,536904121,409,409,409,409,0
20230720,182000,536904121,409,409,409,409,0
20230720,181900,536904121,409,409,409,409,0
20230720,181800,536904121,409,409,409,409,0
20230720,181700,536904121,409,409,409,409,0
20230720,181600,536904121,409,409,409,409,0
20230720,181500,536904121,409,409,409,409,0
20230720,181400,536904121,409,409,409,409,0
20230720,181300,536904121,409,409,409,409,0
20230720,181200,536904121,409,409,409,409,0
20230720,181100,536904121,409,409,409,409,0
20230720,181000,536904121,409,409,409,409,0
20230720,180900,536904121,409,409,409,409,0
20230720,180800,536904121,409,409,409,409,0
20230720,180700,536904121,409,409,409,409,0
20230720,180600,536904121,409,409,409,409,0
20230720,180500,536904121,409,409,409,409,0
20230720,180400,536904121,409,409,409,409,0
20230720,180300,536904121,409,409,409,409,0
20230720,180200,536904121,409,409,409,409,0
20230720,180100,536904121,409,409,409,409,0
20230720,180000,536904121,409,409,409,409,0
20230720,175900,536904121,409,409,409,409,0
20230720,175800,536904121,409,409,409,409,0
20230720,175700,536904121,409,409,409,409,0
20230720,175600,536904121,409,409,409,409,11719
20230720,175500,536904121,409,409,409,409,0
20230720,175400,536904121,409,409,409,409,0
20230720,175300,536904121,409,409,409,409,0
20230720,175200,536904121,409,409,409,409,0
20230720,175100,536904121,409,409,409,409,0
20230720,175000,536904121,409,409,409,409,0
20230720,174900,536904121,409,409,409,409,0
20230720,174800,536904121,409,409,409,409,0
20230720,174700,536904121,409,409,409,409,0
20230720,174600,536904121,409,409,409,409,0
20230720,174500,536904121,409,409,409,409,0
20230720,174400,536904121,409,409,409,409,0
20230720,174300,536904121,409,409,409,409,0
20230720,174200,536904121,409,409,409,409,0
20230720,174100,536904121,409,409,409,409,0
20230720,174000,536904121,409,409,409,409,0
20230720,173900,536904121,409,409,409,409,0
20230720,173800,536904121,409,409,409,409,0
20230720,173700,536904121,409,409,409,409,0
20230720,173600,536904121,409,409,409,409,0
20230720,173500,536904121,409,409,409,409,0
20230720,173400,536904121,409,409,409,409,0
20230720,173300,536904121,409,409,409,409,0
20230720,173200,536904121,409,409,409,409,0
20230720,173100,536904121,409,409,409,409,0
20230720,173000,536904121,409,409,409,409,0
20230720,172900,536904121,409,409,409,409,0
20230720,172800,536904121,409,409,409,409,0
20230720,172700,536904121,409,409,409,409,0
20230720,172600,536904121,409,409,409,409,11719
20230720,172500,536904121,409,409,409,409,0
20230720,172400,536904121,409,409,409,409,0
20230720,172300,536904121,409,409,409,409,0
20230720,172200,536904121,409,409,409,409,0
20230720,172100,536904121,409,409,409,409,0
20230720,172000,536904121,409,409,409,409,0
20230720,171900,536904121,409,409,409,409,0
20230720,171800,536904121,409,409,409,409,0
20230720,171700,536904121,409,409,409,409,0
20230720,171600,536904121,409,409,409,409,0
20230720,171500,536904121,409,409,409,409,0
20230720,171400,536904121,409,409,409,409,0
20230720,171300,536904121,409,409,409,409,0
20230720,171200,536904121,409,409,409,409,0
20230720,171100,536904121,409,409,409,409,0
20230720,171000,536904121,409,409,409,409,0
20230720,170900,536904121,409,409,409,409,0
20230720,170800,536904121,409,409,409,409,0
20230720,170700,536904121,409,409,409,409,0
20230720,170600,536904121,409,409,409,409,0
20230720,170500,536904121,409,409,409,409,0
20230720,170400,536904121,409,409,409,409,0
20230720,170300,536904121,409,409,409,409,0
20230720,170200,536904121,409,409,409,409,0
20230720,170100,536904121,409,409,409,409,0
20230720,170000,536904121,409,409,409,409,0
20230720,165900,536904121,409,409,409,409,0
20230720,165800,536904121,409,409,409,409,0
20230720,165700,536904121,409,409,409,409,0
20230720,165600,536904121,409,409,409,409,11719
20230720,165500,536904121,409,409,409,409,0
20230720,165400,536904121,409,409,409,409,0
20230720,165300,536904121,409,409,409,409,0
20230720,165200,536904121,409,409,409,409,0
20230720,165100,536904121,409,409,409,409,0
20230720,165000,536904121,409,409,409,409,0
20230720,164900,536904121,409,409,409,409,0
20230720,164800,536904121,409,409,409,409,0
20230720,164700,536904121,409,409,409,409,0
20230720,164600,536904121,409,409,409,409,0
20230720,164500,536904121,409,409,409,409,0
20230720,164400,536904121,409,409,409,409,0
20230720,164300,536904121,409,409,409,409,0
20230720,164200,536904121,409,409,409,409,0
20230720,164100,536904121,409,409,409,409,0
20230720,164000,536904121,409,409,409,409,0
20230720,163900,536904121,409,409,409,409,0
20230720,163800,536904121,409,409,409,409,0
20230720,163700,536904121,409,409,409,409,0
20230720,163600,536904121,409,409,409,409,0
20230720,163500,536904121,409,409,409,409,0
20230720,163400,536904121,409,409,409,409,0
20230720,163300,536904121,409,409,409,409,0
20230720,163200,536904121,409,409,409,409,0
20230720,163100,536904121,409,409,409,409,0
20230720,163000,536904121,409,409,409,409,0
20230720,162900,536904121,409,409,409,409,0
20230720,162800,536904121,409,409,409,409,0
20230720,162700,536904121,409,409,409,409,0
20230720,162600,536904121,409,409,409,409,11719
20230720,162500,536904121,409,409,409,409,0
20230720,162400,536904121,409,409,409,409,0
20230720,162300,536904121,409,409,409,409,0
20230720,162200,536904121,409,409,409,409,0
20230720,162100,536904121,409,409,409,409,0
20230720,162000,536904121,409,409,409,409,0
20230720,161900,536904121,409,409,409,409,0
20230720,161800,536904121,409,409,409,409,0
20230720,161700,536904121,409,409,409,409,0
20230720,161600,536904121,409,409,409,409,0
20230720,161500,536904121,409,409,409,409,0
20230720,161400,536904121,409,409,409,409,0
20230720,161300,536904121,409,409,409,409,0
20230720,161200,536904121,409,409,409,409,0
20230720,161100,536904121,409,409,409,409,0
20230720,161000,536904121,409,409,409,409,0
20230720,160900,536904121,409,409,409,409,0
20230720,160800,536904121,409,409,409,409,0
20230720,160700,536904121,409,409,409,409,0
20230720,160600,536904121,409,409,409,409,0
20230720,160500,536904121,409,409,409,409,0
20230720,160400,536904121,409,409,409,409,0
20230720,160300,536904121,409,409,409,409,0
20230720,160200,536904121,409,409,409,409,0
20230720,160100,536904121,409,409,409,409,0
20230720,160000,536904121,409,409,409,409,0
20230720,155900,536904121,409,409,409,409,0
20230720,155800,536904121,409,409,409,409,0
20230720,155700,536904121,409,409,409,409,0
20230720,155600,536904121,409,409,409,409,11719
20230720,155500,536904121,409,409,409,409,0
20230720,155400,536904121,409,409,409,409,0
20230720,155300,536904121,409,409,409,409,0
20230720,155200,536904121,409,409,409,409,0
20230720,155100,536904121,409,409,409,409,0
20230720,155000,536904121,409,409,409,409,0
20230720,154900,536904121,409,409,409,409,0
20230720,154800,536904121,409,409,409,409,0
20230720,154700,536904121,409,409,409,409,0
20230720,154600,536904121,409,409,409,409,0
20230720,154500,536904121,409,409,409,409,0
20230720,154400,536904121,409,409,409,409,0
20230720,154300,536904121,409,409,409,409,0
20230720,154200,536904121,409,409,409,409,0
20230720,154100,536904121,409,409,409,409,0
20230720,154000,536904121,409,409,409,409,0
20230720,153900,536904121,409,409,409,409,0
20230720,153800,536904121,409,409,409,409,0
20230720,153700,536904121,409,409,409,409,0
20230720,153600,536904121,409,409,409,409,0
20230720,153500,536904121,409,409,409,409,0
20230720,153400,536904121,409,409,409,409,0
20230720,153300,536904121,409,409,409,409,0
20230720,153200,536904121,409,409,409,409,0
20230720,153100,536904121,409,409,409,409,0
20230720,153000,536904121,409,409,409,409,11719
20230720,152900,532111050,409,409,409,409,0
20230720,152800,532111050,409,409,409,409,0
20230720,152700,532111050,409,409,409,409,0
20230720,152600,532111050,409,409,409,409,0
20230720,152500,532111050,409,409,409,409,0
20230720,152400,532111050,409,409,409,409,0
20230720,152300,532111050,409,409,409,409,0
20230720,152200,532111050,409,409,409,409,0
20230720,152100,532111050,409,409,409,409,0
20230720,152000,532111050,409,409,409,409,0
20230720,151900,532111050,409,407,409,406,12928
20230720,151800,526846940,406,406,406,406,0
20230720,151700,526846940,406,407,407,406,2500
20230720,151600,525831440,407,407,407,407,10
20230720,151500,525827370,407,407,407,407,1
20230720,151400,525826963,407,407,407,406,739
20230720,151300,525526910,406,406,406,406,250
20230720,151200,525425410,406,407,407,406,2429
20230720,151100,524438804,408,408,408,408,1
20230720,151000,524438396,407,407,407,407,1847
20230720,150900,523686667,408,408,408,408,43
20230720,150800,523669123,404,404,404,404,0
20230720,150700,523669123,404,408,408,404,5099
20230720,150600,521607339,405,406,406,405,2639
20230720,150500,520536544,408,408,408,408,0
20230720,150400,520536544,408,408,408,408,1
20230720,150300,520536136,405,406,406,405,3472
20230720,150200,519129697,408,408,408,408,0
20230720,150100,519129697,408,407,408,407,3
20230720,150000,519128475,406,406,406,406,10
20230720,145900,519124415,406,406,406,406,1
20230720,145800,519124009,408,408,408,408,1
20230720,145700,519123601,406,406,406,406,0
20230720,145600,519123601,406,407,407,406,4000
20230720,145500,517499599,405,405,405,405,0
20230720,145400,517499599,405,407,407,405,4
20230720,145300,517497974,408,408,408,408,10
20230720,145200,517493894,408,408,408,408,2
20230720,145100,517493078,408,408,408,408,0
20230720,145000,517493078,408,408,408,408,7
20230720,144900,517490222,407,407,407,407,598
20230720,144800,517246836,406,406,406,406,10000
20230720,144700,513186836,405,405,405,405,3400
20230720,144600,511809836,405,405,405,405,1980
20230720,144500,511007936,406,406,406,406,2820
20230720,144400,509863016,406,407,407,406,921
20230720,144300,509488170,407,407,407,407,2080
20230720,144200,508641610,406,405,406,405,391
20230720,144100,508482865,408,408,408,408,1
20230720,144000,508482457,404,406,406,404,13099
20230720,143900,503174665,407,408,408,407,394
20230720,143800,503013916,407,408,408,407,45
20230720,143700,502995600,407,407,407,407,0
20230720,143600,502995600,407,407,407,407,5500
20230720,143500,500757100,409,409,409,409,0
20230720,143400,500757100,409,408,409,407,1001
20230720,143300,500349434,410,410,410,410,0
20230720,143200,500349434,410,410,410,410,0
20230720,143100,500349434,410,410,410,410,0
20230720,143000,500349434,410,410,410,410,0
20230720,142900,500349434,410,410,410,410,0
20230720,142800,500349434,410,410,410,410,0
20230720,142700,500349434,410,410,410,410,0
20230720,142600,500349434,410,410,410,410,0
20230720,142500,500349434,410,410,410,410,0
20230720,142400,500349434,410,410,410,410,0
20230720,142300,500349434,410,410,410,410,0
20230720,142200,500349434,410,410,410,410,731
20230720,142100,500049724,410,410,410,409,3
20230720,142000,500048495,408,408,408,408,2
20230720,141900,500047679,410,409,410,409,424
20230720,141800,499874249,410,410,410,410,0
20230720,141700,499874249,410,410,410,410,0
20230720,141600,499874249,410,408,410,408,103
20230720,141500,499832219,410,410,410,410,0
20230720,141400,499832219,410,410,410,410,1
20230720,141300,499831809,409,409,409,409,0
20230720,141200,499831809,409,409,409,409,154
20230720,141100,499768823,410,410,410,410,0
20230720,141000,499768823,410,410,410,410,1
20230720,140900,499768413,410,410,410,410,0
20230720,140800,499768413,410,410,410,410,0
20230720,140700,499768413,410,410,410,410,9
20230720,140600,499764723,410,410,410,410,2
20230720,140500,499763903,410,410,410,410,25
20230720,140400,499753653,410,410,410,410,22
20230720,140300,499744633,410,410,410,410,0
20230720,140200,499744633,410,410,410,410,0
20230720,140100,499744633,410,410,410,410,0
20230720,140000,499744633,410,410,410,410,0
20230720,135900,499744633,410,410,410,410,0
20230720,135800,499744633,410,410,410,410,0
20230720,135700,499744633,410,410,410,410,1009
20230720,135600,499330943,410,410,410,410,0
20230720,135500,499330943,410,410,410,410,6
20230720,135400,499328483,410,410,410,410,0
20230720,135300,499328483,410,410,410,410,0
20230720,135200,499328483,410,410,410,410,1204
20230720,135100,498834843,410,410,410,410,123
20230720,135000,498784413,410,410,410,410,0
20230720,134900,498784413,410,410,410,410,0
20230720,134800,498784413,410,408,410,407,3120
20230720,134700,497514569,411,410,411,410,79
20230720,134600,497482156,410,410,410,409,48
20230720,134500,497462478,410,410,410,410,4908
20230720,134400,495450198,410,410,410,410,0
20230720,134300,495450198,410,410,410,410,0
20230720,134200,495450198,410,408,410,408,4141
20230720,134100,493752670,410,411,411,408,8
20230720,134000,493749401,411,411,411,411,17
20230720,133900,493742414,411,411,411,411,1
20230720,133800,493742003,411,411,411,411,0
20230720,133700,493742003,411,411,411,411,0
20230720,133600,493742003,411,410,411,410,2009
20230720,133500,492918310,410,411,411,410,3
20230720,133400,492917079,411,410,411,410,55
20230720,133300,492894528,410,410,410,410,3000
20230720,133200,491664528,410,410,410,410,2000
20230720,133100,490844528,410,410,410,410,0
20230720,133000,490844528,410,410,410,410,0
20230720,132900,490844528,410,410,410,407,68
20230720,132800,490816678,410,407,410,407,6
20230720,132700,490814233,411,411,411,411,0
20230720,132600,490814233,411,411,411,411,1
20230720,132500,490813822,408,408,408,408,15682
20230720,132400,484415566,409,409,409,409,1201
20230720,132300,483924357,409,410,410,409,4638
20230720,132200,482026007,412,412,412,412,95
20230720,132100,481986867,412,412,412,412,3
20230720,132000,481985631,411,411,411,411,111
20230720,131900,481940010,412,411,412,411,290
20230720,131800,481820819,412,412,412,412,0
20230720,131700,481820819,412,410,412,410,8172
20230720,131600,478470297,409,412,413,409,1072
20230720,131500,478031632,413,412,413,412,7002
20230720,131400,475146806,412,411,412,411,20004
20230720,131300,466924977,411,409,411,409,26
20230720,131200,466914341,412,412,412,412,0
20230720,131100,466914341,412,412,412,412,0
20230720,131000,466914341,412,412,412,412,0
20230720,130900,466914341,412,410,412,410,43
20230720,130800,466896627,412,410,412,407,8630
20230720,130700,463353442,408,408,408,408,1828
20230720,130600,462607618,410,410,410,410,1000
20230720,130500,462197618,410,410,410,410,10
20230720,130400,462193518,410,410,410,410,0
20230720,130300,462193518,410,410,410,410,0
20230720,130200,462193518,410,411,411,409,1058
20230720,130100,461760663,411,409,411,409,4017
20230720,130000,460114171,408,409,410,408,10381
20230720,125900,455878321,407,408,410,407,603
20230720,125800,455632297,407,407,407,407,1
20230720,125700,455631890,410,410,410,407,1003
20230720,125600,455222661,408,408,408,408,0
20230720,125500,455222661,408,410,410,408,1001
20230720,125400,454812253,410,410,410,407,1764
20230720,125300,454089621,407,407,410,407,5
20230720,125200,454087579,410,407,410,407,49
20230720,125100,454067504,410,405,410,405,14
20230720,125000,454061776,410,409,410,409,201
20230720,124900,453979566,409,407,409,405,730
20230720,124800,453682271,407,407,407,405,1827
20230720,124700,452940991,406,406,406,406,292
20230720,124600,452822439,406,406,406,406,0
20230720,124500,452822439,406,409,409,406,7
20230720,124400,452819582,408,407,408,406,15211
20230720,124300,446628698,408,411,411,408,71
20230720,124200,446599520,411,411,411,410,5
20230720,124100,446597467,408,408,408,408,1
20230720,124000,446597059,412,412,412,412,0
20230720,123900,446597059,412,412,412,412,0
20230720,123800,446597059,412,412,412,412,0
20230720,123700,446597059,412,408,412,408,961
20230720,123600,446204967,412,410,412,410,2159
20230720,123500,445317774,412,411,412,411,966
20230720,123400,444920523,411,410,411,410,1052
20230720,123300,444489077,410,410,410,410,1
20230720,123200,444488667,410,410,410,409,556
20230720,123100,444261173,410,410,410,410,12302
20230720,123000,439217353,410,410,410,406,1447
20230720,122900,438625682,410,410,410,410,2718
20230720,122800,437511302,410,410,410,409,2416
20230720,122700,436520842,410,410,410,410,34
20230720,122600,436506902,410,409,410,409,201
20230720,122500,436424637,408,407,408,405,19845
20230720,122400,428338137,404,404,404,404,1
20230720,122300,428337733,406,403,408,403,23049
20230720,122200,418965040,407,410,411,400,79278
20230720,122100,387118573,410,410,410,410,1
20230720,122000,387118163,409,408,409,407,7449
20230720,121900,384074081,408,408,409,408,3517
20230720,121800,382637628,409,410,410,408,1242
20230720,121700,382130655,411,408,411,407,19532
20230720,121600,374131841,410,408,410,406,3955
20230720,121500,372518184,409,412,419,409,54154
20230720,121400,350071464,413,405,413,405,18911
20230720,121300,342324502,405,405,406,405,648
20230720,121200,342062052,408,404,408,404,15000
20230720,121100,335963099,405,405,405,405,0
20230720,121000,335963099,405,404,405,404,1000
20230720,120900,335558570,404,403,404,403,51
20230720,120800,335537967,403,404,404,403,1500
20230720,120700,334932967,403,405,405,403,11
20230720,120600,334928514,404,404,404,404,16192
20230720,120500,328386946,403,403,403,403,11487
20230720,120400,323757685,403,402,403,402,3651
20230720,120300,322289972,402,401,402,401,14
20230720,120200,322284357,401,401,401,401,2
20230720,120100,322283555,402,405,405,398,52516
20230720,120000,301319059,405,405,405,405,100
20230720,115900,301278559,405,401,406,401,6876
20230720,115800,298515629,404,407,407,401,57227
20230720,115700,275487091,410,407,410,407,3713
20230720,115600,273964914,411,412,413,407,12743
20230720,115500,268748092,408,415,415,408,57897
20230720,115400,245054442,415,406,420,406,192244
20230720,115300,165457725,406,400,406,400,31488
20230720,115200,152730114,402,402,402,402,1240
20230720,115100,152231634,403,402,403,402,1980
20230720,115000,151435235,402,402,402,402,0
20230720,114900,151435235,402,402,402,402,0
20230720,114800,151435235,402,402,402,402,0
20230720,114700,151435235,402,402,402,402,24
20230720,114600,151425587,402,400,402,400,2873
20230720,114500,150276385,400,400,400,400,161
20230720,114400,150211985,400,400,400,400,2000
20230720,114300,149411985,399,399,399,399,0
20230720,114200,149411985,399,400,400,399,2551
20230720,114100,148394135,399,400,400,399,4135
20230720,114000,146743271,400,400,400,400,1
20230720,113900,146742871,403,403,403,403,0
20230720,113800,146742871,403,403,403,403,0
20230720,113700,146742871,403,402,403,402,3
20230720,113600,146741663,403,402,403,399,985
20230720,113500,146345697,402,401,402,401,15156
20230720,113400,140267807,401,400,401,400,3226
20230720,113300,138974992,401,400,401,400,2311
20230720,113200,138050590,398,398,398,398,0
20230720,113100,138050590,398,398,398,398,0
20230720,113000,138050590,398,399,400,398,1604
20230720,112900,137410122,398,398,398,398,6922
20230720,112800,134655166,397,399,399,397,141
20230720,112700,134598989,399,396,399,396,4
20230720,112600,134597396,396,396,396,396,11
20230720,112500,134593040,396,396,396,396,0
20230720,112400,134593040,396,396,396,396,1
20230720,112300,134592644,399,398,399,398,1903
20230720,112200,133835248,398,398,398,396,5100
20230720,112100,131806450,398,397,398,397,2
20230720,112000,131805655,396,397,397,395,2203
20230720,111900,130931067,394,394,394,394,0
20230720,111800,130931067,394,394,394,394,0
20230720,111700,130931067,394,394,394,394,1
20230720,111600,130930673,397,396,397,396,4
20230720,111500,130929087,394,399,399,394,255
20230720,111400,130827853,397,396,397,396,8822
20230720,111300,127329413,393,395,395,393,3156
20230720,111200,126082795,393,395,396,393,601
20230720,111100,125844902,392,393,393,392,3205
20230720,111000,124587832,393,394,394,392,8430
20230720,110900,121278883,395,399,399,395,4010
20230720,110800,119693435,396,398,400,396,2525
20230720,110700,118689415,397,398,399,397,600
20230720,110600,118450515,399,399,399,399,100
20230720,110500,118410615,400,400,400,400,0
20230720,110400,118410615,400,400,400,400,300
20230720,110300,118290615,400,400,400,400,1
20230720,110200,118290215,399,402,402,381,128503
20230720,110100,67733828,403,403,403,403,0
20230720,110000,67733828,403,403,403,403,1
20230720,105900,67733425,401,403,403,401,4006
20230720,105800,66124613,403,403,403,403,0
20230720,105700,66124613,403,403,403,403,0
20230720,105600,66124613,403,403,403,403,0
20230720,105500,66124613,403,402,403,402,74
20230720,105400,66094864,402,402,402,402,3799
20230720,105300,64567666,403,403,403,403,0
20230720,105200,64567666,403,403,403,403,0
20230720,105100,64567666,403,403,403,403,0
20230720,105000,64567666,403,403,403,403,1
20230720,104900,64567263,402,402,402,402,0
20230720,104800,64567263,402,402,402,402,1000
20230720,104700,64165263,402,402,402,402,0
20230720,104600,64165263,402,402,402,402,2
20230720,104500,64164459,403,403,403,403,1
20230720,104400,64164056,404,404,404,404,0
20230720,104300,64164056,404,404,404,404,1
20230720,104200,64163652,402,402,402,402,98
20230720,104100,64124256,404,404,404,404,1
20230720,104000,64123852,402,402,402,402,5
20230720,103900,64121842,404,404,404,404,0
20230720,103800,64121842,404,404,404,404,1
20230720,103700,64121438,403,403,403,403,1373
20230720,103600,63568119,405,405,405,405,0
20230720,103500,63568119,405,405,405,405,1000
20230720,103400,63163119,405,405,405,405,0
20230720,103300,63163119,405,405,405,405,0
20230720,103200,63163119,405,405,405,405,0
20230720,103100,63163119,405,405,405,405,971
20230720,103000,62769864,405,405,405,405,29
20230720,102900,62758119,405,405,405,405,1
20230720,102800,62757714,404,404,404,404,1
20230720,102700,62757310,405,405,405,405,3000
20230720,102600,61542310,405,405,405,405,2
20230720,102500,61541500,405,405,405,405,0
20230720,102400,61541500,405,405,405,405,0
20230720,102300,61541500,405,404,405,404,4
20230720,102200,61539881,405,405,405,405,0
20230720,102100,61539881,405,405,405,405,0
20230720,102000,61539881,405,405,405,405,0
20230720,101900,61539881,405,405,405,405,1
20230720,101800,61539476,405,404,405,404,2
20230720,101700,61538667,404,404,404,404,2
20230720,101600,61537859,407,407,407,407,0
20230720,101500,61537859,407,407,407,407,0
20230720,101400,61537859,407,406,407,406,30
20230720,101300,61525673,406,403,406,401,2507
20230720,101200,60519643,403,403,403,403,0
20230720,101100,60519643,403,403,403,403,2
20230720,101000,60518837,403,403,403,403,0
20230720,100900,60518837,403,403,403,403,2
20230720,100800,60518031,404,404,404,404,0
20230720,100700,60518031,404,403,404,403,3
20230720,100600,60516821,402,403,403,402,10000
20230720,100500,56495377,404,404,404,404,0
20230720,100400,56495377,404,404,404,404,0
20230720,100300,56495377,404,404,404,404,0
20230720,100200,56495377,404,404,404,404,1
20230720,100100,56494973,404,404,404,404,2043
20230720,100000,55669601,403,403,403,403,0
20230720,095900,55669601,403,403,403,403,0
20230720,095800,55669601,403,404,405,403,435
20230720,095700,55494291,403,405,406,403,5011
20230720,095600,53473413,406,406,406,406,0
20230720,095500,53473413,406,406,406,406,0
20230720,095400,53473413,406,405,406,405,1171
20230720,095300,52999145,405,404,405,404,1330
20230720,095200,52461668,405,404,405,404,12
20230720,095100,52456819,405,405,405,405,0
20230720,095000,52456819,405,405,405,405,3
20230720,094900,52455604,405,406,406,405,16
20230720,094800,52449118,406,404,406,404,4449
20230720,094700,50646094,403,403,403,403,4
20230720,094600,50644482,403,406,406,403,1002
20230720,094500,50240671,402,406,406,402,11199
20230720,094400,45738669,407,407,407,407,0
20230720,094300,45738669,407,407,407,402,180
20230720,094200,45666294,407,407,407,407,3
20230720,094100,45665073,407,408,408,407,1201
20230720,094000,45176265,408,404,408,404,12002
20230720,093900,40308806,404,402,404,402,2003
20230720,093800,39503598,404,404,404,404,939
20230720,093700,39124242,404,404,404,404,1
20230720,093600,39123838,404,404,404,404,20
20230720,093500,39115758,404,404,404,404,25
20230720,093400,39105658,404,404,404,404,25
20230720,093300,39095558,404,405,405,404,451
20230720,093200,38913344,404,404,404,404,1415
20230720,093100,38341684,404,404,404,404,3
20230720,093000,38340472,404,402,404,401,1971
20230720,092900,37549097,404,404,404,402,3
20230720,092800,37547887,403,404,404,403,16
20230720,092700,37541438,403,403,403,403,489
20230720,092600,37344371,403,403,403,403,11
20230720,092500,37339938,402,402,402,402,11
20230720,092400,37335516,402,403,404,402,7
20230720,092300,37332694,402,405,405,402,462
20230720,092200,37145598,405,402,405,402,10003
20230720,092100,33099121,402,402,402,402,2
20230720,092000,33098317,404,404,404,404,660
20230720,091900,32831677,404,402,404,402,1983
20230720,091800,32032528,401,401,403,401,10994
20230720,091700,27622940,401,404,404,401,3282
20230720,091600,26303530,404,401,404,401,131
20230720,091500,26250739,403,403,405,401,12668
20230720,091400,21167956,402,402,403,402,3001
20230720,091300,19958559,403,402,403,401,554
20230720,091200,19735856,404,404,404,404,18
20230720,091100,19728584,404,401,405,401,11653
20230720,091000,15025747,401,400,401,400,1178
20230720,090900,14553370,401,401,401,401,1802
20230720,090800,13830768,401,402,402,401,2
20230720,090700,13829965,401,400,401,400,7428
20230720,090600,10854872,398,398,398,398,0
20230720,090500,10854872,398,399,399,398,1001
20230720,090400,10456473,398,397,398,397,1001
20230720,090300,10059075,397,400,400,397,5389
20230720,090200,7914279,400,399,400,399,5636
20230720,090100,5663537,399,400,400,399,1073
20230720,090000,5234338,400,401,401,399,13071