stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,185600,998692459,1855,1855,1855,1855,5185
20230721,185500,998692459,1855,1855,1855,1855,0
20230721,185400,998692459,1855,1855,1855,1855,0
20230721,185300,998692459,1855,1855,1855,1855,0
20230721,185200,998692459,1855,1855,1855,1855,0
20230721,185100,998692459,1855,1855,1855,1855,0
20230721,185000,998692459,1855,1855,1855,1855,0
20230721,184900,998692459,1855,1855,1855,1855,0
20230721,184800,998692459,1855,1855,1855,1855,0
20230721,184700,998692459,1855,1855,1855,1855,0
20230721,184600,998692459,1855,1855,1855,1855,0
20230721,184500,998692459,1855,1855,1855,1855,0
20230721,184400,998692459,1855,1855,1855,1855,0
20230721,184300,998692459,1855,1855,1855,1855,0
20230721,184200,998692459,1855,1855,1855,1855,0
20230721,184100,998692459,1855,1855,1855,1855,0
20230721,184000,998692459,1855,1855,1855,1855,0
20230721,183900,998692459,1855,1855,1855,1855,0
20230721,183800,998692459,1855,1855,1855,1855,0
20230721,183700,998692459,1855,1855,1855,1855,0
20230721,183600,998692459,1855,1855,1855,1855,0
20230721,183500,998692459,1855,1855,1855,1855,0
20230721,183400,998692459,1855,1855,1855,1855,0
20230721,183300,998692459,1855,1855,1855,1855,0
20230721,183200,998692459,1855,1855,1855,1855,0
20230721,183100,998692459,1855,1855,1855,1855,0
20230721,183000,998692459,1855,1855,1855,1855,0
20230721,182900,998692459,1855,1855,1855,1855,0
20230721,182800,998692459,1855,1855,1855,1855,0
20230721,182700,998692459,1855,1855,1855,1855,0
20230721,182600,998692459,1855,1855,1855,1855,5185
20230721,182500,998692459,1855,1855,1855,1855,0
20230721,182400,998692459,1855,1855,1855,1855,0
20230721,182300,998692459,1855,1855,1855,1855,0
20230721,182200,998692459,1855,1855,1855,1855,0
20230721,182100,998692459,1855,1855,1855,1855,0
20230721,182000,998692459,1855,1855,1855,1855,0
20230721,181900,998692459,1855,1855,1855,1855,0
20230721,181800,998692459,1855,1855,1855,1855,0
20230721,181700,998692459,1855,1855,1855,1855,0
20230721,181600,998692459,1855,1855,1855,1855,0
20230721,181500,998692459,1855,1855,1855,1855,0
20230721,181400,998692459,1855,1855,1855,1855,0
20230721,181300,998692459,1855,1855,1855,1855,0
20230721,181200,998692459,1855,1855,1855,1855,0
20230721,181100,998692459,1855,1855,1855,1855,0
20230721,181000,998692459,1855,1855,1855,1855,0
20230721,180900,998692459,1855,1855,1855,1855,0
20230721,180800,998692459,1855,1855,1855,1855,0
20230721,180700,998692459,1855,1855,1855,1855,0
20230721,180600,998692459,1855,1855,1855,1855,0
20230721,180500,998692459,1855,1855,1855,1855,0
20230721,180400,998692459,1855,1855,1855,1855,0
20230721,180300,998692459,1855,1855,1855,1855,0
20230721,180200,998692459,1855,1855,1855,1855,0
20230721,180100,998692459,1855,1855,1855,1855,0
20230721,180000,998692459,1855,1855,1855,1855,0
20230721,175900,998692459,1855,1855,1855,1855,0
20230721,175800,998692459,1855,1855,1855,1855,0
20230721,175700,998692459,1855,1855,1855,1855,0
20230721,175600,998692459,1855,1855,1855,1855,5185
20230721,175500,998692459,1855,1855,1855,1855,0
20230721,175400,998692459,1855,1855,1855,1855,0
20230721,175300,998692459,1855,1855,1855,1855,0
20230721,175200,998692459,1855,1855,1855,1855,0
20230721,175100,998692459,1855,1855,1855,1855,0
20230721,175000,998692459,1855,1855,1855,1855,0
20230721,174900,998692459,1855,1855,1855,1855,0
20230721,174800,998692459,1855,1855,1855,1855,0
20230721,174700,998692459,1855,1855,1855,1855,0
20230721,174600,998692459,1855,1855,1855,1855,0
20230721,174500,998692459,1855,1855,1855,1855,0
20230721,174400,998692459,1855,1855,1855,1855,0
20230721,174300,998692459,1855,1855,1855,1855,0
20230721,174200,998692459,1855,1855,1855,1855,0
20230721,174100,998692459,1855,1855,1855,1855,0
20230721,174000,998692459,1855,1855,1855,1855,0
20230721,173900,998692459,1855,1855,1855,1855,0
20230721,173800,998692459,1855,1855,1855,1855,0
20230721,173700,998692459,1855,1855,1855,1855,0
20230721,173600,998692459,1855,1855,1855,1855,0
20230721,173500,998692459,1855,1855,1855,1855,0
20230721,173400,998692459,1855,1855,1855,1855,0
20230721,173300,998692459,1855,1855,1855,1855,0
20230721,173200,998692459,1855,1855,1855,1855,0
20230721,173100,998692459,1855,1855,1855,1855,0
20230721,173000,998692459,1855,1855,1855,1855,0
20230721,172900,998692459,1855,1855,1855,1855,0
20230721,172800,998692459,1855,1855,1855,1855,0
20230721,172700,998692459,1855,1855,1855,1855,0
20230721,172600,998692459,1855,1855,1855,1855,5185
20230721,172500,998692459,1855,1855,1855,1855,0
20230721,172400,998692459,1855,1855,1855,1855,0
20230721,172300,998692459,1855,1855,1855,1855,0
20230721,172200,998692459,1855,1855,1855,1855,0
20230721,172100,998692459,1855,1855,1855,1855,0
20230721,172000,998692459,1855,1855,1855,1855,0
20230721,171900,998692459,1855,1855,1855,1855,0
20230721,171800,998692459,1855,1855,1855,1855,0
20230721,171700,998692459,1855,1855,1855,1855,0
20230721,171600,998692459,1855,1855,1855,1855,0
20230721,171500,998692459,1855,1855,1855,1855,0
20230721,171400,998692459,1855,1855,1855,1855,0
20230721,171300,998692459,1855,1855,1855,1855,0
20230721,171200,998692459,1855,1855,1855,1855,0
20230721,171100,998692459,1855,1855,1855,1855,0
20230721,171000,998692459,1855,1855,1855,1855,0
20230721,170900,998692459,1855,1855,1855,1855,0
20230721,170800,998692459,1855,1855,1855,1855,0
20230721,170700,998692459,1855,1855,1855,1855,0
20230721,170600,998692459,1855,1855,1855,1855,0
20230721,170500,998692459,1855,1855,1855,1855,0
20230721,170400,998692459,1855,1855,1855,1855,0
20230721,170300,998692459,1855,1855,1855,1855,0
20230721,170200,998692459,1855,1855,1855,1855,0
20230721,170100,998692459,1855,1855,1855,1855,0
20230721,170000,998692459,1855,1855,1855,1855,0
20230721,165900,998692459,1855,1855,1855,1855,0
20230721,165800,998692459,1855,1855,1855,1855,0
20230721,165700,998692459,1855,1855,1855,1855,0
20230721,165600,998692459,1855,1855,1855,1855,5185
20230721,165500,998692459,1855,1855,1855,1855,0
20230721,165400,998692459,1855,1855,1855,1855,0
20230721,165300,998692459,1855,1855,1855,1855,0
20230721,165200,998692459,1855,1855,1855,1855,0
20230721,165100,998692459,1855,1855,1855,1855,0
20230721,165000,998692459,1855,1855,1855,1855,0
20230721,164900,998692459,1855,1855,1855,1855,0
20230721,164800,998692459,1855,1855,1855,1855,0
20230721,164700,998692459,1855,1855,1855,1855,0
20230721,164600,998692459,1855,1855,1855,1855,0
20230721,164500,998692459,1855,1855,1855,1855,0
20230721,164400,998692459,1855,1855,1855,1855,0
20230721,164300,998692459,1855,1855,1855,1855,0
20230721,164200,998692459,1855,1855,1855,1855,0
20230721,164100,998692459,1855,1855,1855,1855,0
20230721,164000,998692459,1855,1855,1855,1855,0
20230721,163900,998692459,1855,1855,1855,1855,0
20230721,163800,998692459,1855,1855,1855,1855,0
20230721,163700,998692459,1855,1855,1855,1855,0
20230721,163600,998692459,1855,1855,1855,1855,0
20230721,163500,998692459,1855,1855,1855,1855,0
20230721,163400,998692459,1855,1855,1855,1855,0
20230721,163300,998692459,1855,1855,1855,1855,0
20230721,163200,998692459,1855,1855,1855,1855,0
20230721,163100,998692459,1855,1855,1855,1855,0
20230721,163000,998692459,1855,1855,1855,1855,0
20230721,162900,998692459,1855,1855,1855,1855,0
20230721,162800,998692459,1855,1855,1855,1855,0
20230721,162700,998692459,1855,1855,1855,1855,0
20230721,162600,998692459,1855,1855,1855,1855,5185
20230721,162500,998692459,1855,1855,1855,1855,0
20230721,162400,998692459,1855,1855,1855,1855,0
20230721,162300,998692459,1855,1855,1855,1855,0
20230721,162200,998692459,1855,1855,1855,1855,0
20230721,162100,998692459,1855,1855,1855,1855,0
20230721,162000,998692459,1855,1855,1855,1855,0
20230721,161900,998692459,1855,1855,1855,1855,0
20230721,161800,998692459,1855,1855,1855,1855,0
20230721,161700,998692459,1855,1855,1855,1855,0
20230721,161600,998692459,1855,1855,1855,1855,0
20230721,161500,998692459,1855,1855,1855,1855,0
20230721,161400,998692459,1855,1855,1855,1855,0
20230721,161300,998692459,1855,1855,1855,1855,0
20230721,161200,998692459,1855,1855,1855,1855,0
20230721,161100,998692459,1855,1855,1855,1855,0
20230721,161000,998692459,1855,1855,1855,1855,0
20230721,160900,998692459,1855,1855,1855,1855,0
20230721,160800,998692459,1855,1855,1855,1855,0
20230721,160700,998692459,1855,1855,1855,1855,0
20230721,160600,998692459,1855,1855,1855,1855,0
20230721,160500,998692459,1855,1855,1855,1855,0
20230721,160400,998692459,1855,1855,1855,1855,0
20230721,160300,998692459,1855,1855,1855,1855,0
20230721,160200,998692459,1855,1855,1855,1855,0
20230721,160100,998692459,1855,1855,1855,1855,0
20230721,160000,998692459,1855,1855,1855,1855,0
20230721,155900,998692459,1855,1855,1855,1855,0
20230721,155800,998692459,1855,1855,1855,1855,0
20230721,155700,998692459,1855,1855,1855,1855,0
20230721,155600,998692459,1855,1855,1855,1855,5185
20230721,155500,998692459,1855,1855,1855,1855,0
20230721,155400,998692459,1855,1855,1855,1855,0
20230721,155300,998692459,1855,1855,1855,1855,0
20230721,155200,998692459,1855,1855,1855,1855,0
20230721,155100,998692459,1855,1855,1855,1855,0
20230721,155000,998692459,1855,1855,1855,1855,0
20230721,154900,998692459,1855,1855,1855,1855,0
20230721,154800,998692459,1855,1855,1855,1855,0
20230721,154700,998692459,1855,1855,1855,1855,0
20230721,154600,998692459,1855,1855,1855,1855,0
20230721,154500,998692459,1855,1855,1855,1855,0
20230721,154400,998692459,1855,1855,1855,1855,0
20230721,154300,998692459,1855,1855,1855,1855,0
20230721,154200,998692459,1855,1855,1855,1855,0
20230721,154100,998692459,1855,1855,1855,1855,0
20230721,154000,998692459,1855,1855,1855,1855,0
20230721,153900,998692459,1855,1855,1855,1855,0
20230721,153800,998692459,1855,1855,1855,1855,0
20230721,153700,998692459,1855,1855,1855,1855,0
20230721,153600,998692459,1855,1855,1855,1855,0
20230721,153500,998692459,1855,1855,1855,1855,0
20230721,153400,998692459,1855,1855,1855,1855,0
20230721,153300,998692459,1855,1855,1855,1855,0
20230721,153200,998692459,1855,1855,1855,1855,0
20230721,153100,998692459,1855,1855,1855,1855,0
20230721,153000,998692459,1855,1855,1855,1855,5185
20230721,152900,989074284,1855,1855,1855,1855,0
20230721,152800,989074284,1855,1855,1855,1855,0
20230721,152700,989074284,1855,1855,1855,1855,0
20230721,152600,989074284,1855,1855,1855,1855,0
20230721,152500,989074284,1855,1855,1855,1855,0
20230721,152400,989074284,1855,1855,1855,1855,0
20230721,152300,989074284,1855,1855,1855,1855,0
20230721,152200,989074284,1855,1855,1855,1855,0
20230721,152100,989074284,1855,1855,1855,1855,0
20230721,152000,989074284,1855,1855,1855,1855,0
20230721,151900,989074284,1855,1855,1855,1855,410
20230721,151800,988313734,1855,1854,1855,1854,1616
20230721,151700,985317450,1854,1854,1854,1854,300
20230721,151600,984761250,1854,1854,1854,1854,1
20230721,151500,984759396,1853,1854,1854,1853,46
20230721,151400,984674128,1854,1853,1854,1853,1229
20230721,151300,982396406,1853,1853,1853,1853,166
20230721,151200,982088808,1852,1852,1852,1851,1922
20230721,151100,978529265,1851,1851,1851,1851,1330
20230721,151000,976067435,1851,1852,1852,1851,66
20230721,150900,975945253,1852,1850,1852,1850,417
20230721,150800,975173219,1850,1851,1851,1850,615
20230721,150700,974035444,1851,1851,1851,1850,1119
20230721,150600,971964275,1851,1851,1851,1850,115
20230721,150500,971751523,1851,1850,1851,1850,1717
20230721,150400,968575071,1851,1852,1852,1851,14823
20230721,150300,941137688,1852,1851,1852,1851,112
20230721,150200,940930269,1851,1851,1852,1851,1568
20230721,150100,938027893,1852,1853,1853,1852,1491
20230721,150000,935266557,1852,1852,1853,1852,758
20230721,145900,933862738,1852,1852,1852,1852,26
20230721,145800,933814586,1853,1853,1853,1853,1
20230721,145700,933812733,1854,1852,1854,1852,601
20230721,145600,932699679,1852,1852,1852,1852,2500
20230721,145500,928069679,1852,1853,1853,1852,1239
20230721,145400,925774946,1853,1854,1854,1853,497
20230721,145300,924854004,1853,1853,1855,1852,546
20230721,145200,923842122,1853,1854,1854,1853,677
20230721,145100,922587540,1854,1854,1854,1854,2
20230721,145000,922583832,1856,1856,1856,1856,164
20230721,144900,922279448,1854,1854,1854,1854,263
20230721,144800,921791846,1857,1857,1857,1857,1
20230721,144700,921789989,1857,1857,1857,1857,48
20230721,144600,921700853,1858,1858,1858,1858,26
20230721,144500,921652545,1858,1858,1858,1858,6
20230721,144400,921641397,1853,1858,1858,1853,3
20230721,144300,921635828,1853,1852,1853,1852,3844
20230721,144200,914512920,1852,1852,1852,1852,28
20230721,144100,914461064,1852,1852,1852,1852,70
20230721,144000,914331424,1852,1851,1852,1851,240
20230721,143900,913887179,1851,1851,1851,1851,1202
20230721,143800,911662277,1850,1850,1850,1850,81
20230721,143700,911512427,1851,1851,1852,1849,6133
20230721,143600,900161937,1852,1852,1852,1852,5
20230721,143500,900152677,1852,1851,1852,1851,242
20230721,143400,899704494,1852,1852,1852,1852,370
20230721,143300,899019254,1852,1852,1852,1852,116
20230721,143200,898804422,1852,1852,1852,1852,2
20230721,143100,898800718,1851,1850,1851,1850,7776
20230721,143000,884414015,1851,1851,1851,1851,7
20230721,142900,884401058,1851,1852,1852,1851,116
20230721,142800,884186292,1851,1851,1851,1850,3759
20230721,142700,877230581,1851,1851,1851,1851,657
20230721,142600,876014474,1851,1851,1851,1851,219
20230721,142500,875609105,1851,1851,1851,1850,227
20230721,142400,875189043,1851,1851,1851,1851,412
20230721,142300,874426431,1851,1851,1851,1851,1079
20230721,142200,872429202,1851,1852,1853,1850,1603
20230721,142100,869460594,1850,1851,1851,1850,20350
20230721,142000,831813092,1851,1853,1853,1851,31344
20230721,141900,773787005,1856,1860,1860,1854,25890
20230721,141800,725705191,1862,1862,1862,1862,2
20230721,141700,725701467,1862,1862,1862,1862,0
20230721,141600,725701467,1862,1862,1862,1862,554
20230721,141500,724669919,1862,1862,1862,1862,111
20230721,141400,724463237,1863,1863,1863,1863,1
20230721,141300,724461374,1859,1859,1859,1859,101
20230721,141200,724273615,1859,1858,1859,1858,17
20230721,141100,724242028,1859,1858,1859,1858,236
20230721,141000,723803538,1859,1863,1863,1859,593
20230721,140900,722701087,1865,1865,1865,1859,252
20230721,140800,722231119,1865,1860,1865,1860,75
20230721,140700,722091312,1860,1860,1860,1860,690
20230721,140600,720807912,1860,1860,1860,1860,10
20230721,140500,720789312,1860,1860,1860,1860,5
20230721,140400,720780012,1860,1859,1860,1859,173
20230721,140300,720458233,1860,1859,1860,1858,2694
20230721,140200,715448383,1859,1859,1859,1859,50
20230721,140100,715355433,1859,1859,1859,1859,500
20230721,140000,714425933,1858,1859,1860,1858,2403
20230721,135900,709961125,1858,1858,1858,1858,802
20230721,135800,708471009,1858,1859,1859,1858,4468
20230721,135700,700165497,1860,1860,1860,1860,5
20230721,135600,700156197,1860,1860,1860,1860,279
20230721,135500,699637257,1860,1859,1860,1859,907
20230721,135400,697951094,1855,1859,1859,1855,2098
20230721,135300,694058912,1855,1855,1855,1855,320
20230721,135200,693465312,1855,1852,1855,1852,3949
20230721,135100,686147893,1852,1852,1852,1852,5303
20230721,135000,676326737,1853,1855,1855,1853,718
20230721,134900,674996279,1853,1853,1853,1853,50
20230721,134800,674903629,1853,1852,1853,1852,659
20230721,134700,673682866,1852,1852,1852,1852,642
20230721,134600,672493882,1853,1853,1853,1853,280
20230721,134500,671975042,1854,1852,1854,1852,61
20230721,134400,671862058,1852,1852,1852,1852,222
20230721,134300,671450914,1852,1852,1852,1852,75
20230721,134200,671312014,1852,1853,1853,1852,328
20230721,134100,670704377,1853,1854,1854,1853,253
20230721,134000,670235437,1854,1854,1854,1854,124
20230721,133900,670005541,1854,1859,1859,1854,452
20230721,133800,669167127,1855,1855,1859,1855,4059
20230721,133700,661637678,1855,1855,1855,1855,0
20230721,133600,661637678,1855,1855,1855,1855,2695
20230721,133500,656638453,1855,1855,1855,1855,345
20230721,133400,655998478,1855,1856,1857,1853,4216
20230721,133300,648180529,1857,1858,1858,1857,458
20230721,133200,647329983,1859,1864,1864,1859,580
20230721,133100,646251758,1864,1864,1864,1864,0
20230721,133000,646251758,1864,1864,1865,1864,939
20230721,132900,644500608,1864,1864,1864,1864,100
20230721,132800,644314208,1864,1863,1864,1863,2144
20230721,132700,640319792,1857,1859,1859,1857,142
20230721,132600,640055913,1863,1859,1863,1859,1041
20230721,132500,638116654,1863,1863,1863,1861,185
20230721,132400,637772309,1863,1856,1864,1850,7145
20230721,132300,624510134,1861,1861,1861,1861,1300
20230721,132200,622090834,1855,1852,1855,1852,1132
20230721,132100,619991264,1852,1850,1854,1850,1971
20230721,132000,616342182,1850,1852,1852,1850,6039
20230721,131900,605166228,1851,1851,1852,1850,14100
20230721,131800,579067045,1851,1854,1854,1851,10695
20230721,131700,559259680,1854,1853,1854,1853,10
20230721,131600,559241149,1853,1854,1855,1853,4885
20230721,131500,550188746,1855,1854,1855,1854,600
20230721,131400,549076345,1854,1854,1854,1854,2022
20230721,131300,545327557,1854,1855,1855,1854,1827
20230721,131200,541938950,1855,1854,1855,1854,2072
20230721,131100,538096642,1853,1853,1853,1853,1
20230721,131000,538094789,1853,1854,1854,1853,1307
20230721,130900,535672510,1854,1854,1855,1854,129
20230721,130800,535433342,1854,1856,1856,1853,8770
20230721,130700,519171056,1856,1857,1857,1855,6869
20230721,130600,506424446,1857,1857,1857,1857,5454
20230721,130500,496296368,1857,1858,1858,1857,280
20230721,130400,495776203,1858,1859,1859,1858,6276
20230721,130300,484113568,1860,1859,1860,1859,3
20230721,130200,484107989,1860,1860,1860,1860,5
20230721,130100,484098689,1860,1861,1861,1860,2079
20230721,130000,480231723,1861,1861,1861,1861,579
20230721,125900,479154204,1861,1862,1862,1861,495
20230721,125800,478232999,1862,1863,1863,1862,3801
20230721,125700,471152209,1864,1864,1864,1864,1
20230721,125600,471150345,1865,1864,1865,1864,3
20230721,125500,471144752,1865,1865,1865,1865,0
20230721,125400,471144752,1865,1863,1865,1863,501
20230721,125300,470211387,1865,1865,1865,1865,1
20230721,125200,470209522,1866,1866,1866,1864,307
20230721,125100,469637030,1867,1866,1867,1866,109
20230721,125000,469433635,1866,1865,1866,1864,641
20230721,124900,468238703,1868,1868,1868,1868,0
20230721,124800,468238703,1868,1868,1868,1868,0
20230721,124700,468238703,1868,1867,1868,1865,1104
20230721,124600,466178543,1869,1869,1869,1868,143
20230721,124500,465911318,1869,1870,1870,1867,103
20230721,124400,465719010,1868,1868,1868,1868,70
20230721,124300,465588250,1870,1868,1870,1868,2146
20230721,124200,461576193,1868,1870,1870,1868,70
20230721,124100,461445415,1870,1872,1872,1870,1219
20230721,124000,459165490,1874,1874,1874,1874,0
20230721,123900,459165490,1874,1874,1874,1874,7
20230721,123800,459152372,1874,1874,1874,1874,1
20230721,123700,459150498,1874,1874,1874,1874,10
20230721,123600,459131758,1874,1874,1874,1874,51
20230721,123500,459036184,1874,1874,1874,1874,0
20230721,123400,459036184,1874,1874,1874,1874,7
20230721,123300,459023066,1872,1872,1872,1872,500
20230721,123200,458087066,1874,1874,1874,1873,550
20230721,123100,457056370,1874,1872,1874,1872,41
20230721,123000,456979616,1874,1874,1875,1873,4106
20230721,122900,449285871,1874,1872,1874,1872,5558
20230721,122800,438875592,1873,1871,1873,1871,1374
20230721,122700,436303618,1871,1870,1871,1870,1273
20230721,122600,433922556,1869,1869,1869,1869,6
20230721,122500,433911342,1867,1866,1867,1865,942
20230721,122400,432153485,1865,1864,1865,1864,1829
20230721,122300,428742975,1864,1864,1864,1864,549
20230721,122200,427719639,1864,1864,1864,1864,661
20230721,122100,426487535,1864,1866,1866,1864,452
20230721,122000,425644605,1866,1867,1867,1866,69
20230721,121900,425515823,1866,1866,1866,1866,401
20230721,121800,424767557,1867,1867,1867,1867,100
20230721,121700,424580857,1867,1867,1867,1867,7
20230721,121600,424567788,1867,1867,1867,1867,0
20230721,121500,424567788,1867,1867,1867,1867,0
20230721,121400,424567788,1867,1867,1867,1867,0
20230721,121300,424567788,1867,1867,1867,1867,7
20230721,121200,424554719,1867,1867,1867,1867,55
20230721,121100,424452034,1867,1867,1867,1867,495
20230721,121000,423527869,1867,1867,1867,1867,19
20230721,120900,423492396,1867,1867,1867,1867,1
20230721,120800,423490529,1867,1867,1867,1867,263
20230721,120700,422999508,1865,1865,1865,1865,1000
20230721,120600,421134508,1867,1867,1867,1867,0
20230721,120500,421134508,1867,1867,1867,1867,0
20230721,120400,421134508,1867,1867,1867,1867,10
20230721,120300,421115838,1867,1867,1867,1864,111
20230721,120200,420908841,1867,1867,1867,1867,0
20230721,120100,420908841,1867,1867,1867,1867,0
20230721,120000,420908841,1867,1867,1867,1867,54
20230721,115900,420808023,1866,1866,1866,1866,0
20230721,115800,420808023,1866,1867,1867,1866,31
20230721,115700,420750176,1867,1866,1867,1866,64
20230721,115600,420630738,1867,1866,1867,1865,43
20230721,115500,420550531,1868,1868,1868,1868,1
20230721,115400,420548663,1865,1866,1866,1865,641
20230721,115300,419352679,1867,1867,1867,1867,0
20230721,115200,419352679,1867,1870,1870,1867,4791
20230721,115100,410407840,1870,1869,1870,1868,143
20230721,115000,410140680,1869,1869,1869,1869,10
20230721,114900,410121990,1870,1870,1870,1870,0
20230721,114800,410121990,1870,1870,1870,1870,1
20230721,114700,410120120,1867,1867,1867,1867,0
20230721,114600,410120120,1867,1867,1867,1867,0
20230721,114500,410120120,1867,1869,1869,1867,268
20230721,114400,409619619,1871,1871,1871,1871,26
20230721,114300,409570973,1871,1871,1871,1869,131
20230721,114200,409326126,1869,1869,1869,1869,686
20230721,114100,408043992,1871,1871,1871,1871,2
20230721,114000,408040250,1869,1869,1869,1869,0
20230721,113900,408040250,1869,1869,1869,1869,3
20230721,113800,408034643,1871,1871,1871,1871,2
20230721,113700,408030901,1870,1870,1870,1870,72
20230721,113600,407896261,1870,1870,1870,1870,686
20230721,113500,406613441,1871,1870,1871,1870,293
20230721,113400,406065529,1870,1870,1870,1870,1
20230721,113300,406063659,1868,1868,1868,1868,0
20230721,113200,406063659,1868,1870,1870,1868,30
20230721,113100,406007594,1867,1865,1867,1865,1841
20230721,113000,402570688,1862,1862,1862,1862,13
20230721,112900,402546482,1863,1866,1866,1863,944
20230721,112800,400787353,1866,1863,1866,1863,6320
20230721,112700,389012755,1863,1863,1863,1863,202
20230721,112600,388636429,1863,1865,1865,1863,567
20230721,112500,387579584,1865,1865,1865,1865,537
20230721,112400,386578079,1866,1869,1869,1866,1129
20230721,112300,384470351,1868,1869,1869,1868,163
20230721,112200,384165860,1869,1869,1869,1869,0
20230721,112100,384165860,1869,1869,1869,1869,2
20230721,112000,384162122,1870,1870,1870,1870,1
20230721,111900,384160252,1870,1870,1870,1870,50
20230721,111800,384066752,1870,1870,1870,1870,0
20230721,111700,384066752,1870,1869,1870,1869,2892
20230721,111600,378661603,1869,1872,1872,1869,2374
20230721,111500,374223441,1869,1867,1869,1867,196
20230721,111400,373857159,1869,1869,1869,1869,0
20230721,111300,373857159,1869,1869,1869,1867,229
20230721,111200,373429452,1869,1872,1872,1868,796
20230721,111100,371941930,1871,1872,1872,1871,228
20230721,111000,371515129,1873,1873,1873,1872,300
20230721,110900,370953230,1873,1868,1873,1868,5083
20230721,110800,361439874,1868,1868,1868,1868,622
20230721,110700,360277978,1868,1868,1868,1868,14
20230721,110600,360251826,1868,1868,1868,1868,67
20230721,110500,360126670,1868,1868,1868,1868,10
20230721,110400,360107990,1866,1864,1866,1864,3318
20230721,110300,353919485,1864,1861,1864,1861,4844
20230721,110200,344895198,1858,1858,1858,1858,0
20230721,110100,344895198,1858,1860,1861,1858,350
20230721,110000,344244348,1858,1858,1858,1858,0
20230721,105900,344244348,1858,1859,1860,1858,5210
20230721,105800,334563142,1860,1860,1860,1860,60
20230721,105700,334451542,1860,1862,1862,1859,2060
20230721,105600,330619031,1862,1862,1862,1862,1
20230721,105500,330617169,1861,1860,1861,1860,549
20230721,105400,329595752,1860,1860,1860,1860,228
20230721,105300,329171672,1861,1860,1861,1860,1341
20230721,105200,326677094,1860,1860,1860,1859,416
20230721,105100,325903549,1859,1859,1859,1859,136
20230721,105000,325650725,1860,1860,1860,1860,1
20230721,104900,325648865,1860,1858,1860,1858,2508
20230721,104800,320988989,1857,1858,1858,1857,509
20230721,104700,320043567,1858,1858,1858,1857,158
20230721,104600,319750053,1858,1859,1859,1857,425
20230721,104500,318960446,1860,1860,1860,1860,50
20230721,104400,318867446,1860,1860,1860,1859,154
20230721,104300,318581052,1860,1860,1860,1860,149
20230721,104200,318303912,1861,1860,1861,1859,45
20230721,104100,318220189,1860,1858,1860,1857,84
20230721,104000,318064114,1857,1859,1859,1857,318
20230721,103900,317473286,1857,1857,1857,1857,2571
20230721,103800,312698939,1856,1858,1858,1856,200
20230721,103700,312327636,1859,1861,1861,1859,799
20230721,103600,310842081,1862,1864,1864,1862,202
20230721,103500,310465637,1864,1864,1864,1864,50
20230721,103400,310372437,1865,1862,1865,1862,134
20230721,103300,310122909,1861,1861,1861,1861,9
20230721,103200,310106160,1861,1861,1861,1861,91
20230721,103100,309936809,1859,1858,1859,1858,2408
20230721,103000,305461789,1857,1857,1857,1857,245
20230721,102900,305006824,1857,1857,1857,1857,0
20230721,102800,305006824,1857,1857,1858,1856,2230
20230721,102700,300867262,1858,1858,1858,1858,41
20230721,102600,300791084,1857,1858,1858,1857,464
20230721,102500,299929335,1857,1857,1857,1857,801
20230721,102400,298441878,1857,1858,1858,1857,316
20230721,102300,297854766,1857,1857,1857,1857,201
20230721,102200,297481509,1857,1858,1858,1857,1527
20230721,102100,294645820,1858,1858,1858,1858,160
20230721,102000,294348540,1859,1859,1859,1859,5
20230721,101900,294339245,1856,1860,1860,1856,1599
20230721,101800,291368481,1864,1864,1864,1864,50
20230721,101700,291275281,1864,1864,1864,1864,2
20230721,101600,291271553,1864,1864,1864,1864,1
20230721,101500,291269689,1859,1862,1862,1859,174
20230721,101400,290945866,1862,1859,1862,1859,485
20230721,101300,290044248,1859,1858,1859,1858,195
20230721,101200,289681937,1858,1858,1858,1857,136
20230721,101100,289429257,1858,1859,1859,1858,599
20230721,101000,288315720,1859,1859,1859,1859,200
20230721,100900,287943920,1859,1865,1865,1859,167
20230721,100800,287633425,1865,1859,1865,1859,25
20230721,100700,287586842,1859,1859,1859,1859,11
20230721,100600,287566393,1859,1855,1859,1855,1903
20230721,100500,284032558,1855,1859,1859,1855,1301
20230721,100400,281618639,1855,1862,1863,1855,5800
20230721,100300,270833862,1862,1862,1862,1862,0
20230721,100200,270833862,1862,1867,1867,1862,20517
20230721,100100,232562433,1867,1871,1871,1867,3036
20230721,100000,226889637,1870,1870,1870,1870,137
20230721,095900,226633447,1870,1872,1872,1870,200
20230721,095800,226259266,1872,1872,1872,1872,1154
20230721,095700,224098978,1872,1872,1872,1872,11
20230721,095600,224078386,1872,1872,1872,1872,333
20230721,095500,223455010,1872,1872,1872,1872,433
20230721,095400,222644434,1871,1871,1872,1871,326
20230721,095300,222034381,1872,1873,1873,1872,224
20230721,095200,221614840,1873,1873,1873,1873,0
20230721,095100,221614840,1873,1873,1874,1873,255
20230721,095000,221137104,1871,1870,1871,1870,500
20230721,094900,220201615,1871,1871,1871,1871,31
20230721,094800,220143614,1871,1875,1875,1871,1001
20230721,094700,218270739,1873,1873,1873,1873,0
20230721,094600,218270739,1873,1872,1873,1872,928
20230721,094500,216533444,1872,1872,1872,1872,131
20230721,094400,216288212,1872,1873,1873,1872,449
20230721,094300,215447255,1869,1868,1869,1868,560
20230721,094200,214400744,1865,1859,1865,1859,1814
20230721,094100,211022060,1857,1858,1858,1856,1029
20230721,094000,209111126,1858,1856,1858,1856,1811
20230721,093900,205748091,1857,1856,1857,1856,1270
20230721,093800,203390771,1856,1857,1857,1853,2619
20230721,093700,198535188,1857,1857,1857,1857,687
20230721,093600,197259429,1856,1857,1857,1856,1035
20230721,093500,195338349,1857,1856,1857,1856,507
20230721,093400,194397351,1856,1856,1857,1856,1362
20230721,093300,191869374,1856,1858,1858,1856,1661
20230721,093200,188785005,1856,1858,1858,1856,606
20230721,093100,187659666,1858,1862,1862,1857,1144
20230721,093000,185534914,1858,1860,1862,1857,568
20230721,092900,184479325,1857,1857,1857,1857,11119
20230721,092800,163831342,1857,1857,1857,1856,1077
20230721,092700,161831496,1857,1861,1861,1857,14576
20230721,092600,134729388,1861,1862,1862,1861,220
20230721,092500,134319849,1862,1862,1862,1861,1030
20230721,092400,132402913,1862,1865,1865,1862,14
20230721,092300,132376833,1861,1863,1863,1861,2880
20230721,092200,127013862,1867,1866,1867,1864,1770
20230721,092100,123712551,1865,1866,1866,1865,145
20230721,092000,123442125,1863,1864,1866,1863,474
20230721,091900,122558418,1864,1866,1867,1864,1699
20230721,091800,119389641,1867,1869,1869,1867,491
20230721,091700,118472505,1868,1875,1875,1866,14112
20230721,091600,92066066,1875,1874,1875,1874,100
20230721,091500,91878568,1874,1874,1874,1873,591
20230721,091400,90771038,1874,1875,1875,1874,1272
20230721,091300,88386847,1879,1879,1879,1879,4
20230721,091200,88379331,1873,1880,1880,1873,10903
20230721,091100,67912114,1880,1879,1880,1879,287
20230721,091000,67372604,1880,1880,1880,1878,3213
20230721,090900,61332168,1880,1885,1885,1879,4481
20230721,090800,52907254,1881,1881,1884,1881,371
20230721,090700,52209094,1881,1886,1886,1881,214
20230721,090600,51806199,1886,1883,1888,1880,6523
20230721,090500,39514324,1886,1879,1886,1877,4301
20230721,090400,31433132,1879,1886,1887,1879,8019
20230721,090300,16355079,1887,1887,1887,1886,1600
20230721,090200,13336149,1887,1886,1887,1886,19
20230721,090100,13300312,1881,1881,1881,1877,4503
20230721,090000,4831590,1881,1877,1888,1877,2515