stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,185500,269475032,397,397,397,397,61407
20230721,185400,269475032,397,397,397,397,0
20230721,185300,269475032,397,397,397,397,0
20230721,185200,269475032,397,397,397,397,0
20230721,185100,269475032,397,397,397,397,0
20230721,185000,269475032,397,397,397,397,0
20230721,184900,269475032,397,397,397,397,0
20230721,184800,269475032,397,397,397,397,0
20230721,184700,269475032,397,397,397,397,0
20230721,184600,269475032,397,397,397,397,0
20230721,184500,269475032,397,397,397,397,0
20230721,184400,269475032,397,397,397,397,0
20230721,184300,269475032,397,397,397,397,0
20230721,184200,269475032,397,397,397,397,0
20230721,184100,269475032,397,397,397,397,0
20230721,184000,269475032,397,397,397,397,0
20230721,183900,269475032,397,397,397,397,0
20230721,183800,269475032,397,397,397,397,0
20230721,183700,269475032,397,397,397,397,0
20230721,183600,269475032,397,397,397,397,0
20230721,183500,269475032,397,397,397,397,0
20230721,183400,269475032,397,397,397,397,0
20230721,183300,269475032,397,397,397,397,0
20230721,183200,269475032,397,397,397,397,0
20230721,183100,269475032,397,397,397,397,0
20230721,183000,269475032,397,397,397,397,0
20230721,182900,269475032,397,397,397,397,0
20230721,182800,269475032,397,397,397,397,0
20230721,182700,269475032,397,397,397,397,0
20230721,182600,269475032,397,397,397,397,0
20230721,182500,269475032,397,397,397,397,61407
20230721,182400,269475032,397,397,397,397,0
20230721,182300,269475032,397,397,397,397,0
20230721,182200,269475032,397,397,397,397,0
20230721,182100,269475032,397,397,397,397,0
20230721,182000,269475032,397,397,397,397,0
20230721,181900,269475032,397,397,397,397,0
20230721,181800,269475032,397,397,397,397,0
20230721,181700,269475032,397,397,397,397,0
20230721,181600,269475032,397,397,397,397,0
20230721,181500,269475032,397,397,397,397,0
20230721,181400,269475032,397,397,397,397,0
20230721,181300,269475032,397,397,397,397,0
20230721,181200,269475032,397,397,397,397,0
20230721,181100,269475032,397,397,397,397,0
20230721,181000,269475032,397,397,397,397,0
20230721,180900,269475032,397,397,397,397,0
20230721,180800,269475032,397,397,397,397,0
20230721,180700,269475032,397,397,397,397,0
20230721,180600,269475032,397,397,397,397,0
20230721,180500,269475032,397,397,397,397,0
20230721,180400,269475032,397,397,397,397,0
20230721,180300,269475032,397,397,397,397,0
20230721,180200,269475032,397,397,397,397,0
20230721,180100,269475032,397,397,397,397,0
20230721,180000,269475032,397,397,397,397,0
20230721,175900,269475032,397,397,397,397,0
20230721,175800,269475032,397,397,397,397,0
20230721,175700,269475032,397,397,397,397,0
20230721,175600,269475032,397,397,397,397,0
20230721,175500,269475032,397,397,397,397,61407
20230721,175400,269475032,397,397,397,397,0
20230721,175300,269475032,397,397,397,397,0
20230721,175200,269475032,397,397,397,397,0
20230721,175100,269475032,397,397,397,397,0
20230721,175000,269475032,397,397,397,397,0
20230721,174900,269475032,397,397,397,397,0
20230721,174800,269475032,397,397,397,397,0
20230721,174700,269475032,397,397,397,397,0
20230721,174600,269475032,397,397,397,397,0
20230721,174500,269475032,397,397,397,397,0
20230721,174400,269475032,397,397,397,397,0
20230721,174300,269475032,397,397,397,397,0
20230721,174200,269475032,397,397,397,397,0
20230721,174100,269475032,397,397,397,397,0
20230721,174000,269475032,397,397,397,397,0
20230721,173900,269475032,397,397,397,397,0
20230721,173800,269475032,397,397,397,397,0
20230721,173700,269475032,397,397,397,397,0
20230721,173600,269475032,397,397,397,397,0
20230721,173500,269475032,397,397,397,397,0
20230721,173400,269475032,397,397,397,397,0
20230721,173300,269475032,397,397,397,397,0
20230721,173200,269475032,397,397,397,397,0
20230721,173100,269475032,397,397,397,397,0
20230721,173000,269475032,397,397,397,397,0
20230721,172900,269475032,397,397,397,397,0
20230721,172800,269475032,397,397,397,397,0
20230721,172700,269475032,397,397,397,397,0
20230721,172600,269475032,397,397,397,397,0
20230721,172500,269475032,397,397,397,397,61407
20230721,172400,269475032,397,397,397,397,0
20230721,172300,269475032,397,397,397,397,0
20230721,172200,269475032,397,397,397,397,0
20230721,172100,269475032,397,397,397,397,0
20230721,172000,269475032,397,397,397,397,0
20230721,171900,269475032,397,397,397,397,0
20230721,171800,269475032,397,397,397,397,0
20230721,171700,269475032,397,397,397,397,0
20230721,171600,269475032,397,397,397,397,0
20230721,171500,269475032,397,397,397,397,0
20230721,171400,269475032,397,397,397,397,0
20230721,171300,269475032,397,397,397,397,0
20230721,171200,269475032,397,397,397,397,0
20230721,171100,269475032,397,397,397,397,0
20230721,171000,269475032,397,397,397,397,0
20230721,170900,269475032,397,397,397,397,0
20230721,170800,269475032,397,397,397,397,0
20230721,170700,269475032,397,397,397,397,0
20230721,170600,269475032,397,397,397,397,0
20230721,170500,269475032,397,397,397,397,0
20230721,170400,269475032,397,397,397,397,0
20230721,170300,269475032,397,397,397,397,0
20230721,170200,269475032,397,397,397,397,0
20230721,170100,269475032,397,397,397,397,0
20230721,170000,269475032,397,397,397,397,0
20230721,165900,269475032,397,397,397,397,0
20230721,165800,269475032,397,397,397,397,0
20230721,165700,269475032,397,397,397,397,0
20230721,165600,269475032,397,397,397,397,0
20230721,165500,269475032,397,397,397,397,61407
20230721,165400,269475032,397,397,397,397,0
20230721,165300,269475032,397,397,397,397,0
20230721,165200,269475032,397,397,397,397,0
20230721,165100,269475032,397,397,397,397,0
20230721,165000,269475032,397,397,397,397,0
20230721,164900,269475032,397,397,397,397,0
20230721,164800,269475032,397,397,397,397,0
20230721,164700,269475032,397,397,397,397,0
20230721,164600,269475032,397,397,397,397,0
20230721,164500,269475032,397,397,397,397,0
20230721,164400,269475032,397,397,397,397,0
20230721,164300,269475032,397,397,397,397,0
20230721,164200,269475032,397,397,397,397,0
20230721,164100,269475032,397,397,397,397,0
20230721,164000,269475032,397,397,397,397,0
20230721,163900,269475032,397,397,397,397,0
20230721,163800,269475032,397,397,397,397,0
20230721,163700,269475032,397,397,397,397,0
20230721,163600,269475032,397,397,397,397,0
20230721,163500,269475032,397,397,397,397,0
20230721,163400,269475032,397,397,397,397,0
20230721,163300,269475032,397,397,397,397,0
20230721,163200,269475032,397,397,397,397,0
20230721,163100,269475032,397,397,397,397,0
20230721,163000,269475032,397,397,397,397,0
20230721,162900,269475032,397,397,397,397,0
20230721,162800,269475032,397,397,397,397,0
20230721,162700,269475032,397,397,397,397,0
20230721,162600,269475032,397,397,397,397,0
20230721,162500,269475032,397,397,397,397,61407
20230721,162400,269475032,397,397,397,397,0
20230721,162300,269475032,397,397,397,397,0
20230721,162200,269475032,397,397,397,397,0
20230721,162100,269475032,397,397,397,397,0
20230721,162000,269475032,397,397,397,397,0
20230721,161900,269475032,397,397,397,397,0
20230721,161800,269475032,397,397,397,397,0
20230721,161700,269475032,397,397,397,397,0
20230721,161600,269475032,397,397,397,397,0
20230721,161500,269475032,397,397,397,397,0
20230721,161400,269475032,397,397,397,397,0
20230721,161300,269475032,397,397,397,397,0
20230721,161200,269475032,397,397,397,397,0
20230721,161100,269475032,397,397,397,397,0
20230721,161000,269475032,397,397,397,397,0
20230721,160900,269475032,397,397,397,397,0
20230721,160800,269475032,397,397,397,397,0
20230721,160700,269475032,397,397,397,397,0
20230721,160600,269475032,397,397,397,397,0
20230721,160500,269475032,397,397,397,397,0
20230721,160400,269475032,397,397,397,397,0
20230721,160300,269475032,397,397,397,397,0
20230721,160200,269475032,397,397,397,397,0
20230721,160100,269475032,397,397,397,397,0
20230721,160000,269475032,397,397,397,397,0
20230721,155900,269475032,397,397,397,397,0
20230721,155800,269475032,397,397,397,397,0
20230721,155700,269475032,397,397,397,397,0
20230721,155600,269475032,397,397,397,397,0
20230721,155500,269475032,397,397,397,397,61407
20230721,155400,269475032,397,397,397,397,0
20230721,155300,269475032,397,397,397,397,0
20230721,155200,269475032,397,397,397,397,0
20230721,155100,269475032,397,397,397,397,0
20230721,155000,269475032,397,397,397,397,0
20230721,154900,269475032,397,397,397,397,0
20230721,154800,269475032,397,397,397,397,0
20230721,154700,269475032,397,397,397,397,0
20230721,154600,269475032,397,397,397,397,0
20230721,154500,269475032,397,397,397,397,0
20230721,154400,269475032,397,397,397,397,0
20230721,154300,269475032,397,397,397,397,0
20230721,154200,269475032,397,397,397,397,0
20230721,154100,269475032,397,397,397,397,0
20230721,154000,269475032,397,397,397,397,0
20230721,153900,269475032,397,397,397,397,0
20230721,153800,269475032,397,397,397,397,0
20230721,153700,269475032,397,397,397,397,0
20230721,153600,269475032,397,397,397,397,0
20230721,153500,269475032,397,397,397,397,0
20230721,153400,269475032,397,397,397,397,0
20230721,153300,269475032,397,397,397,397,0
20230721,153200,269475032,397,397,397,397,0
20230721,153100,269475032,397,397,397,397,0
20230721,153000,269475032,397,397,397,397,61407
20230721,152900,245096453,398,398,398,398,0
20230721,152800,245096453,398,398,398,398,0
20230721,152700,245096453,398,398,398,398,0
20230721,152600,245096453,398,398,398,398,0
20230721,152500,245096453,398,398,398,398,0
20230721,152400,245096453,398,398,398,398,0
20230721,152300,245096453,398,398,398,398,0
20230721,152200,245096453,398,398,398,398,0
20230721,152100,245096453,398,398,398,398,0
20230721,152000,245096453,398,398,398,398,0
20230721,151900,245096453,398,400,401,398,14417
20230721,151800,239335870,399,398,400,398,10736
20230721,151700,235041575,400,400,400,400,0
20230721,151600,235041575,400,400,400,400,25
20230721,151500,235031575,400,400,400,400,0
20230721,151400,235031575,400,400,400,398,6
20230721,151300,235029177,398,400,400,398,272
20230721,151200,234920381,398,399,400,398,5
20230721,151100,234918386,398,400,400,398,209
20230721,151000,234834983,400,400,400,399,114
20230721,150900,234789493,399,400,400,398,143
20230721,150800,234732570,398,398,398,398,1
20230721,150700,234732172,397,397,397,397,0
20230721,150600,234732172,397,397,397,397,0
20230721,150500,234732172,397,399,399,397,11316
20230721,150400,230239300,400,397,400,397,4
20230721,150300,230237704,400,399,400,398,3204
20230721,150200,228961707,400,399,400,398,9260
20230721,150100,225276022,401,400,401,400,300
20230721,150000,225155992,400,399,400,398,11819
20230721,145900,220429392,400,400,400,400,0
20230721,145800,220429392,400,400,400,400,1
20230721,145700,220428992,398,398,398,398,0
20230721,145600,220428992,398,398,398,398,620
20230721,145500,220182232,398,398,398,398,1
20230721,145400,220181834,400,400,400,400,0
20230721,145300,220181834,400,400,400,400,50
20230721,145200,220161834,400,400,400,400,0
20230721,145100,220161834,400,400,400,400,1
20230721,145000,220161434,398,400,400,398,301
20230721,144900,220041036,400,400,400,400,1
20230721,144800,220040636,398,398,398,398,2001
20230721,144700,219244238,398,398,398,398,0
20230721,144600,219244238,398,398,398,398,1
20230721,144500,219243840,399,400,400,399,4247
20230721,144400,217549286,399,399,399,398,5034
20230721,144300,215540721,398,398,398,398,1
20230721,144200,215540323,397,397,397,397,1
20230721,144100,215539926,399,397,399,397,27
20230721,144000,215529155,398,398,398,398,2035
20230721,143900,214719225,397,395,397,395,6019
20230721,143800,212337657,395,399,399,395,2027
20230721,143700,211536963,395,396,396,395,9000
20230721,143600,207980963,396,400,400,396,48011
20230721,143500,188968563,396,400,400,396,1409
20230721,143400,188409340,399,399,399,399,1062
20230721,143300,187985602,397,400,400,397,86094
20230721,143200,153735419,401,401,401,401,268
20230721,143100,153627951,401,401,401,401,0
20230721,143000,153627951,401,401,401,401,500
20230721,142900,153427451,401,401,401,401,0
20230721,142800,153427451,401,401,401,401,2
20230721,142700,153426649,401,401,401,401,0
20230721,142600,153426649,401,401,401,401,0
20230721,142500,153426649,401,401,401,401,0
20230721,142400,153426649,401,401,401,401,0
20230721,142300,153426649,401,401,401,401,10
20230721,142200,153422639,401,401,401,401,0
20230721,142100,153422639,401,401,401,401,1
20230721,142000,153422238,402,402,402,402,0
20230721,141900,153422238,402,402,402,402,30
20230721,141800,153410178,401,401,401,401,6000
20230721,141700,151004178,401,399,401,399,3417
20230721,141600,149634961,400,400,400,400,500
20230721,141500,149434961,400,400,400,400,0
20230721,141400,149434961,400,400,400,400,0
20230721,141300,149434961,400,400,400,400,1598
20230721,141200,148795761,400,400,400,400,402
20230721,141100,148634961,401,401,401,401,0
20230721,141000,148634961,401,400,401,400,10222
20230721,140900,144546155,400,400,400,400,0
20230721,140800,144546155,400,400,400,400,0
20230721,140700,144546155,400,400,400,400,0
20230721,140600,144546155,400,400,400,400,37
20230721,140500,144531355,397,397,397,397,0
20230721,140400,144531355,397,399,399,397,406
20230721,140300,144370164,397,399,399,397,21252
20230721,140200,135924695,399,399,399,399,4136
20230721,140100,134274431,399,399,399,399,0
20230721,140000,134274431,399,399,399,399,0
20230721,135900,134274431,399,399,399,399,0
20230721,135800,134274431,399,399,399,399,0
20230721,135700,134274431,399,399,399,399,9
20230721,135600,134270840,399,399,399,399,0
20230721,135500,134270840,399,399,399,399,1
20230721,135400,134270441,400,400,400,400,0
20230721,135300,134270441,400,400,400,400,100
20230721,135200,134230441,400,400,400,400,101
20230721,135100,134190041,400,400,400,400,50
20230721,135000,134170041,400,400,400,400,0
20230721,134900,134170041,400,400,400,400,0
20230721,134800,134170041,400,400,400,400,20
20230721,134700,134162041,401,400,401,400,645
20230721,134600,133904040,400,401,401,400,14667
20230721,134500,128036244,403,400,403,400,12462
20230721,134400,123031439,401,401,401,401,0
20230721,134300,123031439,401,401,401,401,10
20230721,134200,123027429,402,402,402,402,0
20230721,134100,123027429,402,402,402,402,0
20230721,134000,123027429,402,402,402,402,0
20230721,133900,123027429,402,402,402,402,9
20230721,133800,123023811,401,401,401,401,1
20230721,133700,123023410,401,402,402,401,83
20230721,133600,122990047,402,402,402,402,8
20230721,133500,122986831,403,403,403,403,6
20230721,133400,122984413,403,403,403,403,0
20230721,133300,122984413,403,403,403,403,0
20230721,133200,122984413,403,403,403,403,0
20230721,133100,122984413,403,400,403,400,4
20230721,133000,122982807,399,399,399,399,0
20230721,132900,122982807,399,399,399,399,1
20230721,132800,122982408,401,401,401,401,0
20230721,132700,122982408,401,402,402,400,5004
20230721,132600,120980802,402,402,402,402,1
20230721,132500,120980400,398,398,398,398,264
20230721,132400,120875328,403,399,403,399,13
20230721,132300,120870099,401,401,401,401,0
20230721,132200,120870099,401,401,401,401,1
20230721,132100,120869698,403,403,403,403,0
20230721,132000,120869698,403,403,403,403,0
20230721,131900,120869698,403,401,403,398,50002
20230721,131800,100950807,403,403,403,403,0
20230721,131700,100950807,403,403,403,403,0
20230721,131600,100950807,403,403,403,403,0
20230721,131500,100950807,403,401,403,401,1001
20230721,131400,100549404,403,403,403,403,40
20230721,131300,100533284,404,403,404,402,25
20230721,131200,100523226,403,403,403,403,1
20230721,131100,100522823,404,405,405,403,1084
20230721,131000,100085910,403,400,405,400,7069
20230721,130900,97247643,399,400,400,399,15619
20230721,130800,91000044,400,401,401,400,11061
20230721,130700,86564584,403,402,403,402,13789
20230721,130600,81021405,404,404,404,404,0
20230721,130500,81021405,404,404,404,404,0
20230721,130400,81021405,404,404,404,404,1
20230721,130300,81021001,403,404,404,403,15519
20230721,130200,74766841,404,404,404,404,0
20230721,130100,74766841,404,404,404,404,0
20230721,130000,74766841,404,404,404,404,0
20230721,125900,74766841,404,404,404,404,0
20230721,125800,74766841,404,404,404,404,806
20230721,125700,74441217,404,404,404,404,2430
20230721,125600,73459497,404,404,404,404,2294
20230721,125500,72532721,403,403,403,403,0
20230721,125400,72532721,403,403,403,403,0
20230721,125300,72532721,403,403,403,403,4
20230721,125200,72531109,403,403,403,403,1300
20230721,125100,72007209,403,403,403,403,0
20230721,125000,72007209,403,403,403,403,2000
20230721,124900,71201209,403,403,403,403,70
20230721,124800,71172999,403,403,403,403,42
20230721,124700,71156073,403,403,403,403,80
20230721,124600,71123833,403,403,403,403,501
20230721,124500,70921930,403,403,404,403,1117
20230721,124400,70471748,403,404,404,403,4
20230721,124300,70470133,403,403,403,403,2000
20230721,124200,69664133,403,403,403,403,1000
20230721,124100,69261133,403,403,403,403,0
20230721,124000,69261133,403,403,403,403,60
20230721,123900,69236953,403,403,403,403,2389
20230721,123800,68274186,406,406,406,406,0
20230721,123700,68274186,406,406,406,406,0
20230721,123600,68274186,406,406,406,406,0
20230721,123500,68274186,406,406,406,406,0
20230721,123400,68274186,406,406,406,406,0
20230721,123300,68274186,406,406,406,406,0
20230721,123200,68274186,406,406,406,406,0
20230721,123100,68274186,406,406,406,406,0
20230721,123000,68274186,406,406,406,406,0
20230721,122900,68274186,406,406,406,406,1
20230721,122800,68273780,403,403,403,403,0
20230721,122700,68273780,403,403,403,403,0
20230721,122600,68273780,403,403,403,403,450
20230721,122500,68092430,404,407,407,404,699
20230721,122400,67810019,408,404,408,404,181
20230721,122300,67736881,404,404,404,404,623
20230721,122200,67485189,404,404,404,404,0
20230721,122100,67485189,404,404,404,404,0
20230721,122000,67485189,404,404,404,404,0
20230721,121900,67485189,404,404,404,404,0
20230721,121800,67485189,404,404,404,404,0
20230721,121700,67485189,404,404,404,404,0
20230721,121600,67485189,404,404,404,404,0
20230721,121500,67485189,404,404,404,404,1000
20230721,121400,67081189,404,404,404,404,9989
20230721,121300,63045633,406,406,406,406,0
20230721,121200,63045633,406,406,406,406,0
20230721,121100,63045633,406,406,406,406,0
20230721,121000,63045633,406,406,406,406,0
20230721,120900,63045633,406,406,406,406,0
20230721,120800,63045633,406,406,406,406,0
20230721,120700,63045633,406,406,406,406,0
20230721,120600,63045633,406,406,406,406,1
20230721,120500,63045227,406,406,406,406,0
20230721,120400,63045227,406,406,406,406,0
20230721,120300,63045227,406,406,406,406,1
20230721,120200,63044821,406,406,406,406,0
20230721,120100,63044821,406,406,406,406,0
20230721,120000,63044821,406,406,406,406,0
20230721,115900,63044821,406,404,406,404,2
20230721,115800,63044011,406,406,406,406,1
20230721,115700,63043605,406,405,406,405,1771
20230721,115600,62326349,405,405,405,405,0
20230721,115500,62326349,405,405,405,405,0
20230721,115400,62326349,405,405,405,405,0
20230721,115300,62326349,405,405,405,405,0
20230721,115200,62326349,405,405,405,405,9
20230721,115100,62322704,405,405,405,405,0
20230721,115000,62322704,405,405,405,405,0
20230721,114900,62322704,405,405,405,405,0
20230721,114800,62322704,405,405,405,405,0
20230721,114700,62322704,405,404,405,404,301
20230721,114600,62201098,405,405,405,405,1
20230721,114500,62200693,406,405,406,405,1005
20230721,114400,61793667,407,407,407,407,0
20230721,114300,61793667,407,405,407,405,2019
20230721,114200,60975970,407,407,407,407,246
20230721,114100,60875848,407,407,407,407,0
20230721,114000,60875848,407,407,407,407,0
20230721,113900,60875848,407,407,407,407,0
20230721,113800,60875848,407,407,407,407,3
20230721,113700,60874627,406,406,406,406,0
20230721,113600,60874627,406,406,407,406,1275
20230721,113500,60356976,406,406,406,406,100
20230721,113400,60316376,406,406,406,406,1
20230721,113300,60315970,405,405,405,405,0
20230721,113200,60315970,405,405,405,405,0
20230721,113100,60315970,405,405,405,405,0
20230721,113000,60315970,405,405,405,405,1
20230721,112900,60315565,405,405,405,405,0
20230721,112800,60315565,405,406,406,405,203
20230721,112700,60233250,405,405,405,405,1
20230721,112600,60232845,408,408,408,408,0
20230721,112500,60232845,408,408,408,408,1
20230721,112400,60232437,408,408,408,408,0
20230721,112300,60232437,408,408,408,408,1
20230721,112200,60232029,404,404,404,404,100
20230721,112100,60191629,408,408,408,408,0
20230721,112000,60191629,408,405,408,403,12001
20230721,111900,55342474,408,408,408,408,1
20230721,111800,55342066,404,404,404,404,0
20230721,111700,55342066,404,407,407,404,9200
20230721,111600,51622504,409,409,409,409,0
20230721,111500,51622504,409,409,409,409,0
20230721,111400,51622504,409,409,409,409,0
20230721,111300,51622504,409,409,409,409,0
20230721,111200,51622504,409,409,409,409,0
20230721,111100,51622504,409,409,409,409,0
20230721,111000,51622504,409,407,409,407,5001
20230721,110900,49587095,409,409,409,409,167
20230721,110800,49518792,407,407,407,407,456
20230721,110700,49333200,407,407,407,407,0
20230721,110600,49333200,407,409,409,407,563
20230721,110500,49104056,409,409,409,409,441
20230721,110400,48923687,410,410,410,410,0
20230721,110300,48923687,410,410,410,410,0
20230721,110200,48923687,410,410,410,410,0
20230721,110100,48923687,410,410,410,410,0
20230721,110000,48923687,410,410,410,410,0
20230721,105900,48923687,410,408,410,408,13
20230721,105800,48918371,410,410,410,410,10001
20230721,105700,44817961,410,410,410,410,0
20230721,105600,44817961,410,409,410,409,15
20230721,105500,44811825,410,410,410,410,0
20230721,105400,44811825,410,410,410,410,0
20230721,105300,44811825,410,410,410,410,2
20230721,105200,44811005,410,410,410,410,0
20230721,105100,44811005,410,410,410,410,0
20230721,105000,44811005,410,409,410,409,41
20230721,104900,44794227,405,409,409,405,16
20230721,104800,44787716,405,410,410,405,20001
20230721,104700,36659141,410,408,410,408,20003
20230721,104600,28464281,408,408,408,408,0
20230721,104500,28464281,408,408,408,408,111
20230721,104400,28418993,408,408,408,408,0
20230721,104300,28418993,408,408,408,408,0
20230721,104200,28418993,408,408,408,408,0
20230721,104100,28418993,408,408,408,408,0
20230721,104000,28418993,408,408,408,408,0
20230721,103900,28418993,408,408,408,408,0
20230721,103800,28418993,408,408,408,408,0
20230721,103700,28418993,408,408,408,408,2
20230721,103600,28418177,408,408,408,408,0
20230721,103500,28418177,408,408,408,408,1
20230721,103400,28417769,407,407,408,407,802
20230721,103300,28091354,409,409,409,409,1
20230721,103200,28090945,409,406,409,406,4002
20230721,103100,26466127,406,406,406,406,0
20230721,103000,26466127,406,406,406,406,100
20230721,102900,26425527,405,405,405,405,0
20230721,102800,26425527,405,405,405,405,1673
20230721,102700,25747962,406,406,406,406,0
20230721,102600,25747962,406,407,407,406,3723
20230721,102500,24235417,409,409,409,409,1
20230721,102400,24235008,408,408,408,408,0
20230721,102300,24235008,408,408,408,408,104
20230721,102200,24192576,407,407,407,407,21
20230721,102100,24184029,408,408,408,408,104
20230721,102000,24141597,410,410,410,410,0
20230721,101900,24141597,410,410,410,410,0
20230721,101800,24141597,410,409,410,409,81
20230721,101700,24108409,410,410,410,410,0
20230721,101600,24108409,410,409,410,409,90
20230721,101500,24071529,410,409,410,409,3070
20230721,101400,22814759,409,409,409,408,202
20230721,101300,22732338,408,408,408,408,0
20230721,101200,22732338,408,408,408,408,0
20230721,101100,22732338,408,406,408,406,5401
20230721,101000,20539530,409,408,409,407,1435
20230721,100900,19954050,406,406,406,406,107
20230721,100800,19910608,408,408,408,408,5933
20230721,100700,17489944,409,409,409,409,0
20230721,100600,17489944,409,407,409,407,2
20230721,100500,17489128,409,409,409,407,46
20230721,100400,17470400,409,409,409,409,210
20230721,100300,17384510,409,409,409,409,0
20230721,100200,17384510,409,409,409,408,607
20230721,100100,17136250,407,408,409,407,439
20230721,100000,16957436,409,409,409,408,316
20230721,095900,16828505,408,408,409,408,351
20230721,095800,16685261,409,407,409,407,2159
20230721,095700,15804988,407,407,407,407,0
20230721,095600,15804988,407,407,407,407,0
20230721,095500,15804988,407,407,407,407,25
20230721,095400,15794813,407,407,407,407,74
20230721,095300,15764695,406,406,406,406,3197
20230721,095200,14466713,406,406,406,406,1201
20230721,095100,13979107,405,405,405,405,58
20230721,095000,13955617,406,406,406,406,0
20230721,094900,13955617,406,406,406,406,0
20230721,094800,13955617,406,406,406,406,0
20230721,094700,13955617,406,406,406,406,1
20230721,094600,13955211,406,406,406,406,104
20230721,094500,13912987,406,406,406,406,1
20230721,094400,13912581,407,407,407,406,213
20230721,094300,13826099,406,406,406,406,106
20230721,094200,13783063,407,407,407,407,0
20230721,094100,13783063,407,407,407,407,5
20230721,094000,13781028,407,407,407,407,1
20230721,093900,13780621,403,403,403,403,0
20230721,093800,13780621,403,406,406,403,1001
20230721,093700,13376906,408,408,408,408,4
20230721,093600,13375274,405,407,408,405,26
20230721,093500,13364689,407,407,407,407,19
20230721,093400,13356956,407,409,409,402,20073
20230721,093300,5264746,409,409,409,409,3
20230721,093200,5263519,409,409,409,409,0
20230721,093100,5263519,409,409,409,409,0
20230721,093000,5263519,409,409,409,409,0
20230721,092900,5263519,409,409,409,409,0
20230721,092800,5263519,409,409,409,409,1
20230721,092700,5263110,406,407,407,406,138
20230721,092600,5206978,409,409,409,409,40
20230721,092500,5190618,409,409,409,409,0
20230721,092400,5190618,409,409,409,409,0
20230721,092300,5190618,409,409,409,409,865
20230721,092200,4836833,409,409,409,409,1
20230721,092100,4836424,408,408,408,408,2
20230721,092000,4835608,409,409,409,409,2
20230721,091900,4834790,409,409,409,409,0
20230721,091800,4834790,409,409,409,409,25
20230721,091700,4824565,411,409,411,409,60
20230721,091600,4799970,409,409,409,407,259
20230721,091500,4694075,408,409,409,408,545
20230721,091400,4471713,409,409,409,409,2
20230721,091300,4470895,409,409,409,409,350
20230721,091200,4327745,409,409,409,409,0
20230721,091100,4327745,409,408,409,408,3
20230721,091000,4326519,409,409,409,409,2
20230721,090900,4325701,409,409,412,409,32
20230721,090800,4312610,412,408,412,408,3187
20230721,090700,3008766,408,408,408,408,0
20230721,090600,3008766,408,408,408,408,0
20230721,090500,3008766,408,408,408,408,143
20230721,090400,2950422,408,409,409,408,1001
20230721,090300,2541014,409,409,409,409,10
20230721,090200,2536924,409,409,409,407,8
20230721,090100,2533656,409,409,409,407,3510
20230721,090000,1098082,409,404,409,404,2718