stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185900,286229677,980,980,980,980,13560
20230717,185800,286229677,980,980,980,980,0
20230717,185700,286229677,980,980,980,980,0
20230717,185600,286229677,980,980,980,980,0
20230717,185500,286229677,980,980,980,980,0
20230717,185400,286229677,980,980,980,980,0
20230717,185300,286229677,980,980,980,980,0
20230717,185200,286229677,980,980,980,980,0
20230717,185100,286229677,980,980,980,980,0
20230717,185000,286229677,980,980,980,980,0
20230717,184900,286229677,980,980,980,980,0
20230717,184800,286229677,980,980,980,980,0
20230717,184700,286229677,980,980,980,980,0
20230717,184600,286229677,980,980,980,980,0
20230717,184500,286229677,980,980,980,980,0
20230717,184400,286229677,980,980,980,980,0
20230717,184300,286229677,980,980,980,980,0
20230717,184200,286229677,980,980,980,980,0
20230717,184100,286229677,980,980,980,980,0
20230717,184000,286229677,980,980,980,980,0
20230717,183900,286229677,980,980,980,980,0
20230717,183800,286229677,980,980,980,980,0
20230717,183700,286229677,980,980,980,980,0
20230717,183600,286229677,980,980,980,980,0
20230717,183500,286229677,980,980,980,980,0
20230717,183400,286229677,980,980,980,980,0
20230717,183300,286229677,980,980,980,980,0
20230717,183200,286229677,980,980,980,980,0
20230717,183100,286229677,980,980,980,980,0
20230717,183000,286229677,980,980,980,980,0
20230717,182900,286229677,980,980,980,980,13560
20230717,182800,286229677,980,980,980,980,0
20230717,182700,286229677,980,980,980,980,0
20230717,182600,286229677,980,980,980,980,0
20230717,182500,286229677,980,980,980,980,0
20230717,182400,286229677,980,980,980,980,0
20230717,182300,286229677,980,980,980,980,0
20230717,182200,286229677,980,980,980,980,0
20230717,182100,286229677,980,980,980,980,0
20230717,182000,286229677,980,980,980,980,0
20230717,181900,286229677,980,980,980,980,0
20230717,181800,286229677,980,980,980,980,0
20230717,181700,286229677,980,980,980,980,0
20230717,181600,286229677,980,980,980,980,0
20230717,181500,286229677,980,980,980,980,0
20230717,181400,286229677,980,980,980,980,0
20230717,181300,286229677,980,980,980,980,0
20230717,181200,286229677,980,980,980,980,0
20230717,181100,286229677,980,980,980,980,0
20230717,181000,286229677,980,980,980,980,0
20230717,180900,286229677,980,980,980,980,0
20230717,180800,286229677,980,980,980,980,0
20230717,180700,286229677,980,980,980,980,0
20230717,180600,286229677,980,980,980,980,0
20230717,180500,286229677,980,980,980,980,0
20230717,180400,286229677,980,980,980,980,0
20230717,180300,286229677,980,980,980,980,0
20230717,180200,286229677,980,980,980,980,0
20230717,180100,286229677,980,980,980,980,0
20230717,180000,286229677,980,980,980,980,0
20230717,175900,286229677,980,980,980,980,13560
20230717,175800,286229677,980,980,980,980,0
20230717,175700,286229677,980,980,980,980,0
20230717,175600,286229677,980,980,980,980,0
20230717,175500,286229677,980,980,980,980,0
20230717,175400,286229677,980,980,980,980,0
20230717,175300,286229677,980,980,980,980,0
20230717,175200,286229677,980,980,980,980,0
20230717,175100,286229677,980,980,980,980,0
20230717,175000,286229677,980,980,980,980,0
20230717,174900,286229677,980,980,980,980,0
20230717,174800,286229677,980,980,980,980,0
20230717,174700,286229677,980,980,980,980,0
20230717,174600,286229677,980,980,980,980,0
20230717,174500,286229677,980,980,980,980,0
20230717,174400,286229677,980,980,980,980,0
20230717,174300,286229677,980,980,980,980,0
20230717,174200,286229677,980,980,980,980,0
20230717,174100,286229677,980,980,980,980,0
20230717,174000,286229677,980,980,980,980,0
20230717,173900,286229677,980,980,980,980,0
20230717,173800,286229677,980,980,980,980,0
20230717,173700,286229677,980,980,980,980,0
20230717,173600,286229677,980,980,980,980,0
20230717,173500,286229677,980,980,980,980,0
20230717,173400,286229677,980,980,980,980,0
20230717,173300,286229677,980,980,980,980,0
20230717,173200,286229677,980,980,980,980,0
20230717,173100,286229677,980,980,980,980,0
20230717,173000,286229677,980,980,980,980,0
20230717,172900,286229677,980,980,980,980,13560
20230717,172800,286229677,980,980,980,980,0
20230717,172700,286229677,980,980,980,980,0
20230717,172600,286229677,980,980,980,980,0
20230717,172500,286229677,980,980,980,980,0
20230717,172400,286229677,980,980,980,980,0
20230717,172300,286229677,980,980,980,980,0
20230717,172200,286229677,980,980,980,980,0
20230717,172100,286229677,980,980,980,980,0
20230717,172000,286229677,980,980,980,980,0
20230717,171900,286229677,980,980,980,980,0
20230717,171800,286229677,980,980,980,980,0
20230717,171700,286229677,980,980,980,980,0
20230717,171600,286229677,980,980,980,980,0
20230717,171500,286229677,980,980,980,980,0
20230717,171400,286229677,980,980,980,980,0
20230717,171300,286229677,980,980,980,980,0
20230717,171200,286229677,980,980,980,980,0
20230717,171100,286229677,980,980,980,980,0
20230717,171000,286229677,980,980,980,980,0
20230717,170900,286229677,980,980,980,980,0
20230717,170800,286229677,980,980,980,980,0
20230717,170700,286229677,980,980,980,980,0
20230717,170600,286229677,980,980,980,980,0
20230717,170500,286229677,980,980,980,980,0
20230717,170400,286229677,980,980,980,980,0
20230717,170300,286229677,980,980,980,980,0
20230717,170200,286229677,980,980,980,980,0
20230717,170100,286229677,980,980,980,980,0
20230717,170000,286229677,980,980,980,980,0
20230717,165900,286229677,980,980,980,980,13560
20230717,165800,286229677,980,980,980,980,0
20230717,165700,286229677,980,980,980,980,0
20230717,165600,286229677,980,980,980,980,0
20230717,165500,286229677,980,980,980,980,0
20230717,165400,286229677,980,980,980,980,0
20230717,165300,286229677,980,980,980,980,0
20230717,165200,286229677,980,980,980,980,0
20230717,165100,286229677,980,980,980,980,0
20230717,165000,286229677,980,980,980,980,0
20230717,164900,286229677,980,980,980,980,0
20230717,164800,286229677,980,980,980,980,0
20230717,164700,286229677,980,980,980,980,0
20230717,164600,286229677,980,980,980,980,0
20230717,164500,286229677,980,980,980,980,0
20230717,164400,286229677,980,980,980,980,0
20230717,164300,286229677,980,980,980,980,0
20230717,164200,286229677,980,980,980,980,0
20230717,164100,286229677,980,980,980,980,0
20230717,164000,286229677,980,980,980,980,0
20230717,163900,286229677,980,980,980,980,0
20230717,163800,286229677,980,980,980,980,0
20230717,163700,286229677,980,980,980,980,0
20230717,163600,286229677,980,980,980,980,0
20230717,163500,286229677,980,980,980,980,0
20230717,163400,286229677,980,980,980,980,0
20230717,163300,286229677,980,980,980,980,0
20230717,163200,286229677,980,980,980,980,0
20230717,163100,286229677,980,980,980,980,0
20230717,163000,286229677,980,980,980,980,0
20230717,162900,286229677,980,980,980,980,13560
20230717,162800,286229677,980,980,980,980,0
20230717,162700,286229677,980,980,980,980,0
20230717,162600,286229677,980,980,980,980,0
20230717,162500,286229677,980,980,980,980,0
20230717,162400,286229677,980,980,980,980,0
20230717,162300,286229677,980,980,980,980,0
20230717,162200,286229677,980,980,980,980,0
20230717,162100,286229677,980,980,980,980,0
20230717,162000,286229677,980,980,980,980,0
20230717,161900,286229677,980,980,980,980,0
20230717,161800,286229677,980,980,980,980,0
20230717,161700,286229677,980,980,980,980,0
20230717,161600,286229677,980,980,980,980,0
20230717,161500,286229677,980,980,980,980,0
20230717,161400,286229677,980,980,980,980,0
20230717,161300,286229677,980,980,980,980,0
20230717,161200,286229677,980,980,980,980,0
20230717,161100,286229677,980,980,980,980,0
20230717,161000,286229677,980,980,980,980,0
20230717,160900,286229677,980,980,980,980,0
20230717,160800,286229677,980,980,980,980,0
20230717,160700,286229677,980,980,980,980,0
20230717,160600,286229677,980,980,980,980,0
20230717,160500,286229677,980,980,980,980,0
20230717,160400,286229677,980,980,980,980,0
20230717,160300,286229677,980,980,980,980,0
20230717,160200,286229677,980,980,980,980,0
20230717,160100,286229677,980,980,980,980,0
20230717,160000,286229677,980,980,980,980,0
20230717,155900,286229677,980,980,980,980,13560
20230717,155800,286229677,980,980,980,980,0
20230717,155700,286229677,980,980,980,980,0
20230717,155600,286229677,980,980,980,980,0
20230717,155500,286229677,980,980,980,980,0
20230717,155400,286229677,980,980,980,980,0
20230717,155300,286229677,980,980,980,980,0
20230717,155200,286229677,980,980,980,980,0
20230717,155100,286229677,980,980,980,980,0
20230717,155000,286229677,980,980,980,980,0
20230717,154900,286229677,980,980,980,980,0
20230717,154800,286229677,980,980,980,980,0
20230717,154700,286229677,980,980,980,980,0
20230717,154600,286229677,980,980,980,980,0
20230717,154500,286229677,980,980,980,980,0
20230717,154400,286229677,980,980,980,980,0
20230717,154300,286229677,980,980,980,980,0
20230717,154200,286229677,980,980,980,980,0
20230717,154100,286229677,980,980,980,980,0
20230717,154000,286229677,980,980,980,980,0
20230717,153900,286229677,980,980,980,980,0
20230717,153800,286229677,980,980,980,980,0
20230717,153700,286229677,980,980,980,980,0
20230717,153600,286229677,980,980,980,980,0
20230717,153500,286229677,980,980,980,980,0
20230717,153400,286229677,980,980,980,980,0
20230717,153300,286229677,980,980,980,980,0
20230717,153200,286229677,980,980,980,980,0
20230717,153100,286229677,980,980,980,980,0
20230717,153000,286229677,980,980,980,980,13560
20230717,152900,272940877,982,982,982,982,0
20230717,152800,272940877,982,982,982,982,0
20230717,152700,272940877,982,982,982,982,0
20230717,152600,272940877,982,982,982,982,0
20230717,152500,272940877,982,982,982,982,0
20230717,152400,272940877,982,982,982,982,0
20230717,152300,272940877,982,982,982,982,0
20230717,152200,272940877,982,982,982,982,0
20230717,152100,272940877,982,982,982,982,0
20230717,152000,272940877,982,982,982,982,0
20230717,151900,272940877,982,979,982,979,10201
20230717,151800,262943840,979,977,979,977,165
20230717,151700,262782501,980,980,980,980,0
20230717,151600,262782501,980,980,980,980,0
20230717,151500,262782501,980,971,980,965,623
20230717,151400,262179675,982,982,982,982,0
20230717,151300,262179675,982,982,982,982,0
20230717,151200,262179675,982,982,982,982,0
20230717,151100,262179675,982,982,982,982,1
20230717,151000,262178693,984,980,984,980,31368
20230717,150900,231373229,980,977,980,977,8002
20230717,150800,223540238,977,975,977,975,6050
20230717,150700,217630903,976,976,976,976,1
20230717,150600,217629927,975,975,975,975,0
20230717,150500,217629927,975,975,975,975,100
20230717,150400,217532427,976,976,976,976,0
20230717,150300,217532427,976,976,976,976,0
20230717,150200,217532427,976,976,976,976,0
20230717,150100,217532427,976,976,976,976,0
20230717,150000,217532427,976,976,976,976,0
20230717,145900,217532427,976,976,976,976,0
20230717,145800,217532427,976,976,976,976,0
20230717,145700,217532427,976,976,976,976,0
20230717,145600,217532427,976,975,976,975,1900
20230717,145500,215679327,976,973,976,973,20000
20230717,145400,196196207,973,970,973,970,20000
20230717,145300,176752495,970,970,970,970,0
20230717,145200,176752495,970,970,970,970,0
20230717,145100,176752495,970,969,970,969,13906
20230717,145000,163273367,969,969,969,969,0
20230717,144900,163273367,969,969,969,969,0
20230717,144800,163273367,969,969,969,969,1
20230717,144700,163272398,963,963,963,963,0
20230717,144600,163272398,963,963,963,963,0
20230717,144500,163272398,963,969,969,963,1363
20230717,144400,161959823,969,969,969,969,0
20230717,144300,161959823,969,969,969,969,201
20230717,144200,161765054,964,964,964,964,0
20230717,144100,161765054,964,964,964,964,4561
20230717,144000,157368250,964,964,964,964,0
20230717,143900,157368250,964,965,965,964,7552
20230717,143800,150082002,966,969,969,966,4800
20230717,143700,145445199,969,969,969,969,0
20230717,143600,145445199,969,969,969,969,0
20230717,143500,145445199,969,969,969,969,0
20230717,143400,145445199,969,969,969,969,0
20230717,143300,145445199,969,969,969,969,1
20230717,143200,145444230,966,966,966,966,0
20230717,143100,145444230,966,966,966,966,0
20230717,143000,145444230,966,966,966,966,1
20230717,142900,145443264,969,969,969,969,1
20230717,142800,145442295,965,965,965,965,1000
20230717,142700,144477295,968,968,968,968,1
20230717,142600,144476327,965,965,965,965,0
20230717,142500,144476327,965,966,966,965,2559
20230717,142400,142006269,966,966,966,966,0
20230717,142300,142006269,966,966,966,966,0
20230717,142200,142006269,966,966,966,966,800
20230717,142100,141233469,966,966,966,966,1
20230717,142000,141232503,966,966,966,966,0
20230717,141900,141232503,966,966,966,966,5734
20230717,141800,135693459,969,969,969,969,0
20230717,141700,135693459,969,969,969,969,1
20230717,141600,135692490,968,968,968,968,0
20230717,141500,135692490,968,968,968,968,0
20230717,141400,135692490,968,968,968,968,0
20230717,141300,135692490,968,968,968,968,0
20230717,141200,135692490,968,968,968,968,0
20230717,141100,135692490,968,968,968,968,0
20230717,141000,135692490,968,968,968,968,1
20230717,140900,135691522,966,967,967,966,4000
20230717,140800,131827472,969,969,969,969,0
20230717,140700,131827472,969,969,969,969,1
20230717,140600,131826503,969,969,969,969,0
20230717,140500,131826503,969,969,969,969,0
20230717,140400,131826503,969,969,969,969,0
20230717,140300,131826503,969,969,969,969,0
20230717,140200,131826503,969,969,969,969,0
20230717,140100,131826503,969,969,969,969,0
20230717,140000,131826503,969,969,969,969,0
20230717,135900,131826503,969,969,969,969,200
20230717,135800,131632703,970,970,970,970,0
20230717,135700,131632703,970,970,970,970,1
20230717,135600,131631733,970,970,970,970,1
20230717,135500,131630763,966,966,966,966,660
20230717,135400,130993203,966,966,966,966,1000
20230717,135300,130027203,966,970,970,966,1002
20230717,135200,129059267,966,966,966,966,3301
20230717,135100,125870501,970,970,970,970,0
20230717,135000,125870501,970,970,970,970,0
20230717,134900,125870501,970,970,970,970,0
20230717,134800,125870501,970,970,970,970,0
20230717,134700,125870501,970,970,970,970,0
20230717,134600,125870501,970,970,970,970,1
20230717,134500,125869531,970,970,970,970,0
20230717,134400,125869531,970,970,970,970,0
20230717,134300,125869531,970,970,970,970,0
20230717,134200,125869531,970,970,970,970,0
20230717,134100,125869531,970,970,970,970,0
20230717,134000,125869531,970,970,970,970,1100
20230717,133900,124802531,970,970,970,970,0
20230717,133800,124802531,970,970,970,970,0
20230717,133700,124802531,970,970,970,970,0
20230717,133600,124802531,970,970,970,970,1
20230717,133500,124801561,970,970,970,970,3000
20230717,133400,121891561,970,970,970,970,1
20230717,133300,121890591,966,966,966,966,0
20230717,133200,121890591,966,966,966,966,1000
20230717,133100,120924591,966,966,966,966,0
20230717,133000,120924591,966,966,966,966,0
20230717,132900,120924591,966,966,966,966,7
20230717,132800,120917829,966,966,966,966,1000
20230717,132700,119951829,969,969,969,969,0
20230717,132600,119951829,969,969,969,969,1
20230717,132500,119950860,970,970,970,970,500
20230717,132400,119465860,970,970,970,970,0
20230717,132300,119465860,970,970,970,970,0
20230717,132200,119465860,970,970,970,970,0
20230717,132100,119465860,970,970,970,970,0
20230717,132000,119465860,970,970,970,970,150
20230717,131900,119320360,970,970,970,970,0
20230717,131800,119320360,970,970,970,970,0
20230717,131700,119320360,970,970,970,970,0
20230717,131600,119320360,970,969,970,969,6
20230717,131500,119314545,970,970,970,970,0
20230717,131400,119314545,970,970,970,970,0
20230717,131300,119314545,970,968,970,968,17
20230717,131200,119298072,967,967,967,967,0
20230717,131100,119298072,967,968,968,967,5955
20230717,131000,113535825,969,969,969,969,0
20230717,130900,113535825,969,969,969,969,0
20230717,130800,113535825,969,969,969,969,0
20230717,130700,113535825,969,969,969,969,0
20230717,130600,113535825,969,969,969,969,1146
20230717,130500,112425351,971,971,971,971,1
20230717,130400,112424380,971,971,971,971,0
20230717,130300,112424380,971,971,971,971,0
20230717,130200,112424380,971,971,971,971,0
20230717,130100,112424380,971,971,971,971,0
20230717,130000,112424380,971,971,971,971,0
20230717,125900,112424380,971,971,971,971,0
20230717,125800,112424380,971,971,971,971,0
20230717,125700,112424380,971,971,971,971,1
20230717,125600,112423409,968,969,969,968,8
20230717,125500,112415664,970,971,971,970,102
20230717,125400,112316723,971,971,971,971,0
20230717,125300,112316723,971,971,971,971,0
20230717,125200,112316723,971,971,971,971,0
20230717,125100,112316723,971,971,971,971,0
20230717,125000,112316723,971,971,971,971,0
20230717,124900,112316723,971,971,971,971,0
20230717,124800,112316723,971,971,971,971,0
20230717,124700,112316723,971,971,971,971,0
20230717,124600,112316723,971,971,971,971,100
20230717,124500,112219623,971,971,971,971,1
20230717,124400,112218652,971,971,971,971,0
20230717,124300,112218652,971,971,971,971,0
20230717,124200,112218652,971,971,971,971,0
20230717,124100,112218652,971,971,971,971,0
20230717,124000,112218652,971,971,971,971,1
20230717,123900,112217681,969,969,969,969,0
20230717,123800,112217681,969,969,969,969,0
20230717,123700,112217681,969,969,969,969,1
20230717,123600,112216712,968,968,968,968,0
20230717,123500,112216712,968,971,971,968,4548
20230717,123400,107814245,968,968,968,968,0
20230717,123300,107814245,968,968,968,968,7
20230717,123200,107807469,971,971,971,971,0
20230717,123100,107807469,971,971,971,971,0
20230717,123000,107807469,971,971,971,971,1
20230717,122900,107806498,968,969,969,968,2273
20230717,122800,105605102,970,970,970,970,1000
20230717,122700,104635102,971,971,971,971,0
20230717,122600,104635102,971,971,971,971,750
20230717,122500,103906852,971,971,971,971,1
20230717,122400,103905881,972,972,972,972,0
20230717,122300,103905881,972,972,972,972,0
20230717,122200,103905881,972,972,972,972,0
20230717,122100,103905881,972,972,972,972,0
20230717,122000,103905881,972,972,972,972,0
20230717,121900,103905881,972,972,972,972,0
20230717,121800,103905881,972,972,972,972,0
20230717,121700,103905881,972,972,972,972,0
20230717,121600,103905881,972,972,972,972,0
20230717,121500,103905881,972,971,972,969,1001
20230717,121400,102935905,972,972,972,972,0
20230717,121300,102935905,972,972,972,972,0
20230717,121200,102935905,972,972,972,972,200
20230717,121100,102741505,972,972,972,972,0
20230717,121000,102741505,972,972,972,972,0
20230717,120900,102741505,972,972,972,972,0
20230717,120800,102741505,972,972,972,972,0
20230717,120700,102741505,972,972,972,972,0
20230717,120600,102741505,972,972,972,972,155
20230717,120500,102590845,973,973,973,973,0
20230717,120400,102590845,973,973,973,973,0
20230717,120300,102590845,973,973,973,973,1
20230717,120200,102589872,970,970,970,970,10000
20230717,120100,92889872,970,970,970,970,1351
20230717,120000,91579402,972,972,972,972,0
20230717,115900,91579402,972,972,972,972,0
20230717,115800,91579402,972,971,972,971,516
20230717,115700,91077852,972,972,972,972,0
20230717,115600,91077852,972,972,972,972,0
20230717,115500,91077852,972,972,972,972,548
20230717,115400,90545196,972,972,972,972,0
20230717,115300,90545196,972,972,972,972,1000
20230717,115200,89573196,973,973,973,973,0
20230717,115100,89573196,973,973,973,973,0
20230717,115000,89573196,973,973,973,973,0
20230717,114900,89573196,973,973,973,973,0
20230717,114800,89573196,973,973,973,973,0
20230717,114700,89573196,973,973,973,973,0
20230717,114600,89573196,973,973,973,973,0
20230717,114500,89573196,973,973,973,973,0
20230717,114400,89573196,973,973,973,973,0
20230717,114300,89573196,973,973,973,973,0
20230717,114200,89573196,973,973,973,973,0
20230717,114100,89573196,973,973,973,973,0
20230717,114000,89573196,973,973,973,973,0
20230717,113900,89573196,973,973,973,973,0
20230717,113800,89573196,973,973,973,973,0
20230717,113700,89573196,973,972,973,972,2
20230717,113600,89571251,970,970,970,970,14
20230717,113500,89557671,970,970,970,970,0
20230717,113400,89557671,970,970,970,970,50
20230717,113300,89509171,970,971,971,970,794
20230717,113200,88738969,973,973,973,973,0
20230717,113100,88738969,973,973,973,973,1
20230717,113000,88737996,974,974,974,974,0
20230717,112900,88737996,974,974,974,974,0
20230717,112800,88737996,974,974,974,974,0
20230717,112700,88737996,974,974,974,974,0
20230717,112600,88737996,974,974,974,974,0
20230717,112500,88737996,974,974,974,974,0
20230717,112400,88737996,974,974,974,974,0
20230717,112300,88737996,974,974,974,974,0
20230717,112200,88737996,974,974,974,974,0
20230717,112100,88737996,974,974,974,974,0
20230717,112000,88737996,974,974,974,974,0
20230717,111900,88737996,974,974,974,974,0
20230717,111800,88737996,974,974,974,974,0
20230717,111700,88737996,974,974,974,974,0
20230717,111600,88737996,974,974,974,974,0
20230717,111500,88737996,974,974,974,974,1
20230717,111400,88737022,971,971,971,971,1
20230717,111300,88736051,974,974,974,974,0
20230717,111200,88736051,974,974,974,974,0
20230717,111100,88736051,974,974,974,974,0
20230717,111000,88736051,974,974,974,974,0
20230717,110900,88736051,974,974,974,974,1
20230717,110800,88735077,970,970,970,970,1000
20230717,110700,87765077,974,974,974,974,1
20230717,110600,87764103,970,970,970,970,500
20230717,110500,87279103,970,972,972,970,3257
20230717,110400,84117839,974,974,974,974,0
20230717,110300,84117839,974,974,974,974,1
20230717,110200,84116865,971,971,971,971,1
20230717,110100,84115894,974,973,974,973,101
20230717,110000,84017620,974,974,974,974,0
20230717,105900,84017620,974,974,974,974,0
20230717,105800,84017620,974,974,974,974,1
20230717,105700,84016646,968,971,971,968,4132
20230717,105600,80010272,975,975,975,975,0
20230717,105500,80010272,975,975,975,975,0
20230717,105400,80010272,975,975,975,975,0
20230717,105300,80010272,975,975,975,975,0
20230717,105200,80010272,975,975,975,975,0
20230717,105100,80010272,975,975,975,975,0
20230717,105000,80010272,975,975,975,975,0
20230717,104900,80010272,975,975,975,975,0
20230717,104800,80010272,975,975,975,975,0
20230717,104700,80010272,975,975,975,975,0
20230717,104600,80010272,975,975,975,975,0
20230717,104500,80010272,975,975,975,975,0
20230717,104400,80010272,975,975,975,975,0
20230717,104300,80010272,975,975,975,975,0
20230717,104200,80010272,975,975,975,975,0
20230717,104100,80010272,975,975,975,975,0
20230717,104000,80010272,975,975,975,975,0
20230717,103900,80010272,975,975,975,975,1
20230717,103800,80009297,976,976,976,976,0
20230717,103700,80009297,976,976,976,976,0
20230717,103600,80009297,976,976,976,976,0
20230717,103500,80009297,976,976,976,976,0
20230717,103400,80009297,976,976,976,976,0
20230717,103300,80009297,976,976,976,976,0
20230717,103200,80009297,976,976,976,976,0
20230717,103100,80009297,976,976,976,976,0
20230717,103000,80009297,976,976,976,976,0
20230717,102900,80009297,976,976,976,976,0
20230717,102800,80009297,976,976,976,976,1
20230717,102700,80008321,969,969,969,969,0
20230717,102600,80008321,969,970,970,969,12574
20230717,102500,67817758,976,970,976,970,21
20230717,102400,67797286,970,971,971,970,4500
20230717,102300,63432284,976,976,976,976,0
20230717,102200,63432284,976,976,976,976,0
20230717,102100,63432284,976,976,976,976,0
20230717,102000,63432284,976,976,976,976,1
20230717,101900,63431308,970,970,970,970,0
20230717,101800,63431308,970,970,970,970,3000
20230717,101700,60521308,976,976,976,976,1
20230717,101600,60520332,970,972,972,970,6100
20230717,101500,54601486,972,972,972,972,1479
20230717,101400,53163898,972,972,972,972,50
20230717,101300,53115298,978,978,978,978,0
20230717,101200,53115298,978,978,978,978,0
20230717,101100,53115298,978,978,978,978,0
20230717,101000,53115298,978,978,978,978,0
20230717,100900,53115298,978,978,978,978,0
20230717,100800,53115298,978,978,978,978,0
20230717,100700,53115298,978,978,978,978,15
20230717,100600,53100628,978,978,978,978,0
20230717,100500,53100628,978,978,978,978,0
20230717,100400,53100628,978,978,978,978,0
20230717,100300,53100628,978,978,978,978,1
20230717,100200,53099650,973,978,978,973,724
20230717,100100,52395193,973,974,974,973,319
20230717,100000,52084614,974,974,974,974,252
20230717,095900,51839166,980,980,980,980,0
20230717,095800,51839166,980,980,980,980,0
20230717,095700,51839166,980,980,980,980,1
20230717,095600,51838186,973,973,973,973,0
20230717,095500,51838186,973,973,973,973,150
20230717,095400,51692236,980,980,980,980,0
20230717,095300,51692236,980,980,980,980,0
20230717,095200,51692236,980,980,980,980,0
20230717,095100,51692236,980,980,980,980,0
20230717,095000,51692236,980,980,980,980,0
20230717,094900,51692236,980,980,980,980,0
20230717,094800,51692236,980,980,980,980,0
20230717,094700,51692236,980,978,980,978,1600
20230717,094600,50124390,978,978,978,978,152
20230717,094500,49975734,978,978,978,978,6
20230717,094400,49969866,980,980,980,980,1
20230717,094300,49968886,974,972,974,970,5115
20230717,094200,45004442,974,975,975,974,3860
20230717,094100,41244666,983,983,983,983,0
20230717,094000,41244666,983,983,983,983,0
20230717,093900,41244666,983,983,983,983,0
20230717,093800,41244666,983,978,983,978,3005
20230717,093700,38305751,983,983,983,983,1
20230717,093600,38304768,978,978,978,978,1
20230717,093500,38303790,984,984,984,984,0
20230717,093400,38303790,984,984,984,984,3000
20230717,093300,35351790,984,984,984,984,100
20230717,093200,35253390,984,982,984,982,9118
20230717,093100,26287892,982,982,982,982,1
20230717,093000,26286910,983,981,983,977,1655
20230717,092900,24662314,980,980,980,980,503
20230717,092800,24169374,980,980,980,980,406
20230717,092700,23771494,980,980,980,980,0
20230717,092600,23771494,980,980,980,980,200
20230717,092500,23575494,980,980,980,980,0
20230717,092400,23575494,980,980,980,980,1
20230717,092300,23574514,981,980,981,980,800
20230717,092200,22790014,981,981,981,981,103
20230717,092100,22688971,980,975,980,975,6401
20230717,092000,16420860,975,975,975,975,500
20230717,091900,15933360,975,975,975,975,39
20230717,091800,15895335,975,975,975,975,0
20230717,091700,15895335,975,973,975,973,4598
20230717,091600,11416125,973,973,973,973,0
20230717,091500,11416125,973,973,973,973,1
20230717,091400,11415152,974,974,974,974,0
20230717,091300,11415152,974,974,974,974,1
20230717,091200,11414178,972,973,974,972,583
20230717,091100,10846447,973,973,973,973,39
20230717,091000,10808500,974,971,974,971,1273
20230717,090900,9568902,975,975,975,975,0
20230717,090800,9568902,975,964,975,964,3566
20230717,090700,6107173,964,965,965,960,152
20230717,090600,5961244,960,960,960,960,0
20230717,090500,5961244,960,960,960,960,1808
20230717,090400,4225564,960,962,962,960,10
20230717,090300,4215962,962,966,966,962,27
20230717,090200,4189984,966,967,967,966,628
20230717,090100,3583322,969,969,969,969,10
20230717,090000,3573632,970,970,970,970,1178