stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190900,828866666,990,990,990,990,12509
20230720,190800,828866666,990,990,990,990,0
20230720,190700,828866666,990,990,990,990,0
20230720,190600,828866666,990,990,990,990,0
20230720,190500,828866666,990,990,990,990,0
20230720,190400,828866666,990,990,990,990,0
20230720,190300,828866666,990,990,990,990,0
20230720,190200,828866666,990,990,990,990,0
20230720,190100,828866666,990,990,990,990,0
20230720,190000,828866666,990,990,990,990,0
20230720,185900,828866666,990,990,990,990,0
20230720,185800,828866666,990,990,990,990,0
20230720,185700,828866666,990,990,990,990,0
20230720,185600,828866666,990,990,990,990,0
20230720,185500,828866666,990,990,990,990,0
20230720,185400,828866666,990,990,990,990,0
20230720,185300,828866666,990,990,990,990,0
20230720,185200,828866666,990,990,990,990,0
20230720,185100,828866666,990,990,990,990,0
20230720,185000,828866666,990,990,990,990,0
20230720,184900,828866666,990,990,990,990,0
20230720,184800,828866666,990,990,990,990,0
20230720,184700,828866666,990,990,990,990,0
20230720,184600,828866666,990,990,990,990,0
20230720,184500,828866666,990,990,990,990,0
20230720,184400,828866666,990,990,990,990,0
20230720,184300,828866666,990,990,990,990,0
20230720,184200,828866666,990,990,990,990,0
20230720,184100,828866666,990,990,990,990,0
20230720,184000,828866666,990,990,990,990,0
20230720,183900,828866666,990,990,990,990,12509
20230720,183800,828866666,990,990,990,990,0
20230720,183700,828866666,990,990,990,990,0
20230720,183600,828866666,990,990,990,990,0
20230720,183500,828866666,990,990,990,990,0
20230720,183400,828866666,990,990,990,990,0
20230720,183300,828866666,990,990,990,990,0
20230720,183200,828866666,990,990,990,990,0
20230720,183100,828866666,990,990,990,990,0
20230720,183000,828866666,990,990,990,990,0
20230720,182900,828866666,990,990,990,990,0
20230720,182800,828866666,990,990,990,990,0
20230720,182700,828866666,990,990,990,990,0
20230720,182600,828866666,990,990,990,990,0
20230720,182500,828866666,990,990,990,990,0
20230720,182400,828866666,990,990,990,990,0
20230720,182300,828866666,990,990,990,990,0
20230720,182200,828866666,990,990,990,990,0
20230720,182100,828866666,990,990,990,990,0
20230720,182000,828866666,990,990,990,990,0
20230720,181900,828866666,990,990,990,990,0
20230720,181800,828866666,990,990,990,990,0
20230720,181700,828866666,990,990,990,990,0
20230720,181600,828866666,990,990,990,990,0
20230720,181500,828866666,990,990,990,990,0
20230720,181400,828866666,990,990,990,990,0
20230720,181300,828866666,990,990,990,990,0
20230720,181200,828866666,990,990,990,990,0
20230720,181100,828866666,990,990,990,990,0
20230720,181000,828866666,990,990,990,990,0
20230720,180900,828866666,990,990,990,990,12509
20230720,180800,828866666,990,990,990,990,0
20230720,180700,828866666,990,990,990,990,0
20230720,180600,828866666,990,990,990,990,0
20230720,180500,828866666,990,990,990,990,0
20230720,180400,828866666,990,990,990,990,0
20230720,180300,828866666,990,990,990,990,0
20230720,180200,828866666,990,990,990,990,0
20230720,180100,828866666,990,990,990,990,0
20230720,180000,828866666,990,990,990,990,0
20230720,175900,828866666,990,990,990,990,0
20230720,175800,828866666,990,990,990,990,0
20230720,175700,828866666,990,990,990,990,0
20230720,175600,828866666,990,990,990,990,0
20230720,175500,828866666,990,990,990,990,0
20230720,175400,828866666,990,990,990,990,0
20230720,175300,828866666,990,990,990,990,0
20230720,175200,828866666,990,990,990,990,0
20230720,175100,828866666,990,990,990,990,0
20230720,175000,828866666,990,990,990,990,0
20230720,174900,828866666,990,990,990,990,0
20230720,174800,828866666,990,990,990,990,0
20230720,174700,828866666,990,990,990,990,0
20230720,174600,828866666,990,990,990,990,0
20230720,174500,828866666,990,990,990,990,0
20230720,174400,828866666,990,990,990,990,0
20230720,174300,828866666,990,990,990,990,0
20230720,174200,828866666,990,990,990,990,0
20230720,174100,828866666,990,990,990,990,0
20230720,174000,828866666,990,990,990,990,0
20230720,173900,828866666,990,990,990,990,12509
20230720,173800,828866666,990,990,990,990,0
20230720,173700,828866666,990,990,990,990,0
20230720,173600,828866666,990,990,990,990,0
20230720,173500,828866666,990,990,990,990,0
20230720,173400,828866666,990,990,990,990,0
20230720,173300,828866666,990,990,990,990,0
20230720,173200,828866666,990,990,990,990,0
20230720,173100,828866666,990,990,990,990,0
20230720,173000,828866666,990,990,990,990,0
20230720,172900,828866666,990,990,990,990,0
20230720,172800,828866666,990,990,990,990,0
20230720,172700,828866666,990,990,990,990,0
20230720,172600,828866666,990,990,990,990,0
20230720,172500,828866666,990,990,990,990,0
20230720,172400,828866666,990,990,990,990,0
20230720,172300,828866666,990,990,990,990,0
20230720,172200,828866666,990,990,990,990,0
20230720,172100,828866666,990,990,990,990,0
20230720,172000,828866666,990,990,990,990,0
20230720,171900,828866666,990,990,990,990,0
20230720,171800,828866666,990,990,990,990,0
20230720,171700,828866666,990,990,990,990,0
20230720,171600,828866666,990,990,990,990,0
20230720,171500,828866666,990,990,990,990,0
20230720,171400,828866666,990,990,990,990,0
20230720,171300,828866666,990,990,990,990,0
20230720,171200,828866666,990,990,990,990,0
20230720,171100,828866666,990,990,990,990,0
20230720,171000,828866666,990,990,990,990,0
20230720,170900,828866666,990,990,990,990,12509
20230720,170800,828866666,990,990,990,990,0
20230720,170700,828866666,990,990,990,990,0
20230720,170600,828866666,990,990,990,990,0
20230720,170500,828866666,990,990,990,990,0
20230720,170400,828866666,990,990,990,990,0
20230720,170300,828866666,990,990,990,990,0
20230720,170200,828866666,990,990,990,990,0
20230720,170100,828866666,990,990,990,990,0
20230720,170000,828866666,990,990,990,990,0
20230720,165900,828866666,990,990,990,990,0
20230720,165800,828866666,990,990,990,990,0
20230720,165700,828866666,990,990,990,990,0
20230720,165600,828866666,990,990,990,990,0
20230720,165500,828866666,990,990,990,990,0
20230720,165400,828866666,990,990,990,990,0
20230720,165300,828866666,990,990,990,990,0
20230720,165200,828866666,990,990,990,990,0
20230720,165100,828866666,990,990,990,990,0
20230720,165000,828866666,990,990,990,990,0
20230720,164900,828866666,990,990,990,990,0
20230720,164800,828866666,990,990,990,990,0
20230720,164700,828866666,990,990,990,990,0
20230720,164600,828866666,990,990,990,990,0
20230720,164500,828866666,990,990,990,990,0
20230720,164400,828866666,990,990,990,990,0
20230720,164300,828866666,990,990,990,990,0
20230720,164200,828866666,990,990,990,990,0
20230720,164100,828866666,990,990,990,990,0
20230720,164000,828866666,990,990,990,990,0
20230720,163900,828866666,990,990,990,990,12509
20230720,163800,828866666,990,990,990,990,0
20230720,163700,828866666,990,990,990,990,0
20230720,163600,828866666,990,990,990,990,0
20230720,163500,828866666,990,990,990,990,0
20230720,163400,828866666,990,990,990,990,0
20230720,163300,828866666,990,990,990,990,0
20230720,163200,828866666,990,990,990,990,0
20230720,163100,828866666,990,990,990,990,0
20230720,163000,828866666,990,990,990,990,0
20230720,162900,828866666,990,990,990,990,0
20230720,162800,828866666,990,990,990,990,0
20230720,162700,828866666,990,990,990,990,0
20230720,162600,828866666,990,990,990,990,0
20230720,162500,828866666,990,990,990,990,0
20230720,162400,828866666,990,990,990,990,0
20230720,162300,828866666,990,990,990,990,0
20230720,162200,828866666,990,990,990,990,0
20230720,162100,828866666,990,990,990,990,0
20230720,162000,828866666,990,990,990,990,0
20230720,161900,828866666,990,990,990,990,0
20230720,161800,828866666,990,990,990,990,0
20230720,161700,828866666,990,990,990,990,0
20230720,161600,828866666,990,990,990,990,0
20230720,161500,828866666,990,990,990,990,0
20230720,161400,828866666,990,990,990,990,0
20230720,161300,828866666,990,990,990,990,0
20230720,161200,828866666,990,990,990,990,0
20230720,161100,828866666,990,990,990,990,0
20230720,161000,828866666,990,990,990,990,0
20230720,160900,828866666,990,990,990,990,12509
20230720,160800,828866666,990,990,990,990,0
20230720,160700,828866666,990,990,990,990,0
20230720,160600,828866666,990,990,990,990,0
20230720,160500,828866666,990,990,990,990,0
20230720,160400,828866666,990,990,990,990,0
20230720,160300,828866666,990,990,990,990,0
20230720,160200,828866666,990,990,990,990,0
20230720,160100,828866666,990,990,990,990,0
20230720,160000,828866666,990,990,990,990,0
20230720,155900,828866666,990,990,990,990,0
20230720,155800,828866666,990,990,990,990,0
20230720,155700,828866666,990,990,990,990,0
20230720,155600,828866666,990,990,990,990,0
20230720,155500,828866666,990,990,990,990,0
20230720,155400,828866666,990,990,990,990,0
20230720,155300,828866666,990,990,990,990,0
20230720,155200,828866666,990,990,990,990,0
20230720,155100,828866666,990,990,990,990,0
20230720,155000,828866666,990,990,990,990,0
20230720,154900,828866666,990,990,990,990,0
20230720,154800,828866666,990,990,990,990,0
20230720,154700,828866666,990,990,990,990,0
20230720,154600,828866666,990,990,990,990,0
20230720,154500,828866666,990,990,990,990,0
20230720,154400,828866666,990,990,990,990,0
20230720,154300,828866666,990,990,990,990,0
20230720,154200,828866666,990,990,990,990,0
20230720,154100,828866666,990,990,990,990,0
20230720,154000,828866666,990,990,990,990,0
20230720,153900,828866666,990,990,990,990,12509
20230720,153800,828866666,990,990,990,990,0
20230720,153700,828866666,990,990,990,990,0
20230720,153600,828866666,990,990,990,990,0
20230720,153500,828866666,990,990,990,990,0
20230720,153400,828866666,990,990,990,990,0
20230720,153300,828866666,990,990,990,990,0
20230720,153200,828866666,990,990,990,990,0
20230720,153100,828866666,990,990,990,990,0
20230720,153000,828866666,990,990,990,990,12509
20230720,152900,816482756,991,991,991,991,0
20230720,152800,816482756,991,991,991,991,0
20230720,152700,816482756,991,991,991,991,0
20230720,152600,816482756,991,991,991,991,0
20230720,152500,816482756,991,991,991,991,0
20230720,152400,816482756,991,991,991,991,0
20230720,152300,816482756,991,991,991,991,0
20230720,152200,816482756,991,991,991,991,0
20230720,152100,816482756,991,991,991,991,0
20230720,152000,816482756,991,991,991,991,0
20230720,151900,816482756,991,991,991,988,16691
20230720,151800,799975980,987,990,991,987,1330
20230720,151700,798658926,991,989,991,989,20499
20230720,151600,778376523,989,989,989,989,1000
20230720,151500,777387523,989,985,989,985,1079
20230720,151400,776321154,984,984,984,984,3909
20230720,151300,772474698,984,984,984,984,6200
20230720,151200,766373898,984,984,984,984,10
20230720,151100,766364058,984,981,984,981,1607
20230720,151000,764784174,981,981,981,980,723
20230720,150900,764075411,979,979,979,979,2
20230720,150800,764073453,980,982,983,980,6008
20230720,150700,758169823,983,980,983,980,135
20230720,150600,758037178,980,983,983,980,2205
20230720,150500,755876263,983,984,984,978,970
20230720,150400,754927211,984,984,984,984,1545
20230720,150300,753406931,984,984,984,981,3336
20230720,150200,750133307,984,984,984,984,54
20230720,150100,750080171,984,984,984,978,3044
20230720,150000,747097440,984,985,985,984,91
20230720,145900,747007826,985,979,985,979,83
20230720,145800,746926077,987,980,987,978,1002
20230720,145700,745938954,975,975,975,975,1
20230720,145600,745937979,980,980,980,980,11
20230720,145500,745927199,980,980,980,980,17201
20230720,145400,729070219,980,980,980,980,11
20230720,145300,729059439,980,980,980,980,0
20230720,145200,729059439,980,980,980,980,0
20230720,145100,729059439,980,980,980,979,408
20230720,145000,728660001,980,980,980,980,124
20230720,144900,728538481,980,980,980,980,21
20230720,144800,728517901,980,979,980,979,849
20230720,144700,727686717,979,979,979,977,100
20230720,144600,727588819,979,980,980,979,26
20230720,144500,727563362,980,980,980,975,6644
20230720,144400,721065562,980,983,983,980,2379
20230720,144300,718727761,983,983,983,983,300
20230720,144200,718432861,980,984,985,980,952
20230720,144100,717495981,984,984,984,984,0
20230720,144000,717495981,984,984,984,984,301
20230720,143900,717199797,988,988,988,988,0
20230720,143800,717199797,988,988,988,988,0
20230720,143700,717199797,988,988,988,988,0
20230720,143600,717199797,988,988,988,988,200
20230720,143500,717002197,988,988,988,988,0
20230720,143400,717002197,988,988,988,988,0
20230720,143300,717002197,988,988,988,988,0
20230720,143200,717002197,988,988,988,988,101
20230720,143100,716902409,989,989,989,989,1007
20230720,143000,715906486,990,984,990,984,14000
20230720,142900,702068280,986,986,986,986,1000
20230720,142800,701082280,986,979,986,979,20092
20230720,142700,681327478,979,978,979,978,2100
20230720,142600,679273578,980,980,980,980,0
20230720,142500,679273578,980,980,980,980,0
20230720,142400,679273578,980,980,980,980,36
20230720,142300,679238298,984,984,984,984,0
20230720,142200,679238298,984,974,984,974,15000
20230720,142100,664533817,973,973,973,973,134
20230720,142000,664403435,973,973,973,973,184
20230720,141900,664224403,972,972,972,972,0
20230720,141800,664224403,972,968,972,965,5914
20230720,141700,658508513,972,972,972,972,0
20230720,141600,658508513,972,972,972,972,0
20230720,141500,658508513,972,972,972,972,10
20230720,141400,658498793,972,972,972,972,0
20230720,141300,658498793,972,972,972,972,11
20230720,141200,658488101,972,972,972,972,18
20230720,141100,658470605,967,967,967,967,0
20230720,141000,658470605,967,967,967,967,0
20230720,140900,658470605,967,967,967,967,0
20230720,140800,658470605,967,967,967,967,0
20230720,140700,658470605,967,967,967,967,749
20230720,140600,657746322,967,969,969,967,711
20230720,140500,657058188,968,968,968,968,0
20230720,140400,657058188,968,968,968,968,0
20230720,140300,657058188,968,971,971,968,510
20230720,140200,656564023,971,971,971,971,0
20230720,140100,656564023,971,971,971,971,141
20230720,140000,656427112,971,971,971,971,0
20230720,135900,656427112,971,971,971,971,1984
20230720,135800,654500648,971,972,972,971,50
20230720,135700,654452097,971,971,971,971,0
20230720,135600,654452097,971,971,971,971,0
20230720,135500,654452097,971,973,973,971,675
20230720,135400,653795995,978,978,978,978,0
20230720,135300,653795995,978,978,978,978,0
20230720,135200,653795995,978,978,978,978,510
20230720,135100,653297215,979,979,979,979,0
20230720,135000,653297215,979,974,979,974,24
20230720,134900,653273834,973,971,973,970,5222
20230720,134800,648193588,974,970,974,970,501
20230720,134700,647706788,967,965,967,965,2953
20230720,134600,644851713,966,965,966,964,1510
20230720,134500,643394560,966,965,966,965,23
20230720,134400,643372363,966,965,966,963,435
20230720,134300,642953436,966,965,966,963,130
20230720,134200,642828000,966,966,966,966,1
20230720,134100,642827034,964,964,964,964,0
20230720,134000,642827034,964,967,967,964,7
20230720,133900,642820270,967,962,967,960,12301
20230720,133800,630935422,964,959,964,959,4270
20230720,133700,626839017,958,966,966,957,74657
20230720,133600,555126957,965,965,965,965,8997
20230720,133500,546444852,966,967,967,965,519
20230720,133400,545943504,967,967,967,967,953
20230720,133300,545021953,967,966,967,966,4233
20230720,133200,540932047,967,966,967,966,18107
20230720,133100,523422922,966,966,966,966,1093
20230720,133000,522367084,966,966,966,966,518
20230720,132900,521866696,968,966,968,966,508
20230720,132800,521375964,966,971,971,966,10239
20230720,132700,511472073,968,968,968,968,152
20230720,132600,511324937,968,970,970,967,12986
20230720,132500,498738908,971,971,971,971,890
20230720,132400,497874718,971,973,974,971,2296
20230720,132300,495642633,973,976,976,973,14096
20230720,132200,481902883,975,979,979,975,34087
20230720,132100,448612280,979,979,979,979,0
20230720,132000,448612280,979,979,979,979,4
20230720,131900,448608364,982,982,982,982,0
20230720,131800,448608364,982,982,982,982,88
20230720,131700,448521948,982,982,982,982,151
20230720,131600,448373666,983,983,983,983,0
20230720,131500,448373666,983,983,983,983,0
20230720,131400,448373666,983,980,983,980,6225
20230720,131300,442272164,978,977,978,977,2144
20230720,131200,440175532,977,977,977,977,300
20230720,131100,439882432,978,978,978,978,0
20230720,131000,439882432,978,978,978,978,0
20230720,130900,439882432,978,978,978,978,0
20230720,130800,439882432,978,976,978,976,258
20230720,130700,439630622,977,977,977,977,6
20230720,130600,439624760,977,976,977,976,1517
20230720,130500,438142673,976,977,977,976,716
20230720,130400,437443636,977,977,977,977,0
20230720,130300,437443636,977,977,977,977,1
20230720,130200,437442659,975,975,975,975,0
20230720,130100,437442659,975,975,975,975,10
20230720,130000,437432909,975,975,975,975,8
20230720,125900,437425109,977,977,977,977,3000
20230720,125800,434494109,977,978,978,977,814
20230720,125700,433698581,977,977,977,977,436
20230720,125600,433272609,977,977,977,977,0
20230720,125500,433272609,977,977,977,977,277
20230720,125400,433001980,976,976,976,976,0
20230720,125300,433001980,976,976,976,976,1
20230720,125200,433001004,976,976,976,976,36
20230720,125100,432965868,975,977,977,975,6
20230720,125000,432960008,977,977,977,977,0
20230720,124900,432960008,977,975,977,975,1036
20230720,124800,431947858,976,975,976,975,305
20230720,124700,431650383,977,977,977,977,0
20230720,124600,431650383,977,975,977,974,1080
20230720,124500,430598019,977,977,977,977,17
20230720,124400,430581410,977,977,977,977,1
20230720,124300,430580433,974,974,974,974,0
20230720,124200,430580433,974,974,974,974,0
20230720,124100,430580433,974,974,974,974,0
20230720,124000,430580433,974,974,974,974,0
20230720,123900,430580433,974,974,974,974,0
20230720,123800,430580433,974,974,974,974,300
20230720,123700,430288233,973,973,973,973,312
20230720,123600,429984657,973,973,973,973,2
20230720,123500,429982711,973,973,973,973,0
20230720,123400,429982711,973,973,973,973,0
20230720,123300,429982711,973,976,976,973,375
20230720,123200,429617025,976,979,979,976,28
20230720,123100,429589673,980,978,980,978,3000
20230720,123000,426650557,979,979,979,979,0
20230720,122900,426650557,979,979,979,979,0
20230720,122800,426650557,979,979,979,979,0
20230720,122700,426650557,979,974,980,974,1030
20230720,122600,425644315,972,972,972,972,0
20230720,122500,425644315,972,972,972,972,2689
20230720,122400,423030607,972,972,972,972,0
20230720,122300,423030607,972,972,972,972,13
20230720,122200,423017971,972,972,972,972,250
20230720,122100,422774971,972,972,972,972,112
20230720,122000,422666107,972,972,972,971,3058
20230720,121900,419693757,973,973,973,973,0
20230720,121800,419693757,973,973,973,973,1
20230720,121700,419692784,972,972,972,972,1
20230720,121600,419691812,971,971,971,971,1
20230720,121500,419690841,971,971,971,971,0
20230720,121400,419690841,971,971,971,971,50
20230720,121300,419642291,971,971,971,971,300
20230720,121200,419350991,971,971,971,971,400
20230720,121100,418962591,971,971,971,971,0
20230720,121000,418962591,971,971,971,971,4
20230720,120900,418958707,972,972,972,972,0
20230720,120800,418958707,972,972,972,972,0
20230720,120700,418958707,972,972,972,972,1
20230720,120600,418957735,970,970,970,970,0
20230720,120500,418957735,970,971,971,970,127
20230720,120400,418834540,970,970,970,970,0
20230720,120300,418834540,970,970,970,970,0
20230720,120200,418834540,970,970,970,970,0
20230720,120100,418834540,970,970,970,970,2
20230720,120000,418832600,974,974,974,974,0
20230720,115900,418832600,974,974,974,974,0
20230720,115800,418832600,974,974,974,974,0
20230720,115700,418832600,974,974,974,974,0
20230720,115600,418832600,974,974,974,974,4000
20230720,115500,414936600,974,974,974,974,16
20230720,115400,414921016,970,969,970,969,1700
20230720,115300,413272486,969,969,969,969,0
20230720,115200,413272486,969,971,971,969,12836
20230720,115100,400817266,972,973,973,972,5027
20230720,115000,395928095,979,979,979,979,21
20230720,114900,395907536,973,973,973,973,0
20230720,114800,395907536,973,974,974,973,3354
20230720,114700,392641677,974,974,974,974,0
20230720,114600,392641677,974,974,974,974,0
20230720,114500,392641677,974,974,974,974,0
20230720,114400,392641677,974,974,974,974,0
20230720,114300,392641677,974,974,974,974,0
20230720,114200,392641677,974,974,974,974,0
20230720,114100,392641677,974,975,975,974,200
20230720,114000,392446876,974,974,974,974,0
20230720,113900,392446876,974,975,975,974,569
20230720,113800,391892656,975,975,975,975,16
20230720,113700,391877056,976,976,976,976,0
20230720,113600,391877056,976,977,977,976,450
20230720,113500,391437811,977,977,977,977,100
20230720,113400,391340111,978,978,978,978,36
20230720,113300,391304903,974,977,980,974,3811
20230720,113200,387579291,976,976,976,976,10
20230720,113100,387569531,976,976,976,976,0
20230720,113000,387569531,976,976,976,976,101
20230720,112900,387470955,976,975,976,975,10
20230720,112800,387461198,973,974,974,973,2664
20230720,112700,384868130,975,974,975,974,14
20230720,112600,384854484,973,973,973,973,108
20230720,112500,384749400,973,973,973,973,40
20230720,112400,384710480,973,973,973,973,20
20230720,112300,384691020,973,972,973,972,537
20230720,112200,384168520,973,973,973,973,0
20230720,112100,384168520,973,972,973,972,6
20230720,112000,384162687,970,970,970,970,34
20230720,111900,384129707,973,973,973,973,116
20230720,111800,384016839,970,970,970,970,0
20230720,111700,384016839,970,971,971,970,1454
20230720,111600,382605259,971,971,971,971,1083
20230720,111500,381553666,972,972,972,972,232
20230720,111400,381328162,973,974,975,972,135
20230720,111300,381196758,975,975,975,975,0
20230720,111200,381196758,975,973,975,971,1890
20230720,111100,379360671,975,975,975,975,0
20230720,111000,379360671,975,975,975,975,1
20230720,110900,379359696,973,973,973,973,6
20230720,110800,379353858,975,973,975,973,81
20230720,110700,379275043,975,974,975,973,77
20230720,110600,379200104,973,972,973,972,2050
20230720,110500,377206838,972,972,972,972,1
20230720,110400,377205866,975,975,975,975,500
20230720,110300,376718366,976,976,976,976,0
20230720,110200,376718366,976,976,976,976,0
20230720,110100,376718366,976,976,976,976,0
20230720,110000,376718366,976,974,976,974,47
20230720,105900,376672565,977,975,977,974,77
20230720,105800,376597427,978,976,978,972,892
20230720,105700,375729859,978,971,978,971,205
20230720,105600,375529419,980,980,980,980,0
20230720,105500,375529419,980,973,980,972,1010
20230720,105400,374543733,971,971,971,971,170
20230720,105300,374378663,971,971,971,971,100
20230720,105200,374281563,971,970,971,970,106
20230720,105100,374178740,971,968,971,968,2514
20230720,105000,371744763,968,971,971,968,350
20230720,104900,371405910,968,971,971,968,9485
20230720,104800,362210480,973,973,973,973,0
20230720,104700,362210480,973,973,973,973,0
20230720,104600,362210480,973,973,973,973,1
20230720,104500,362209507,971,972,974,971,25
20230720,104400,362185209,970,970,970,970,0
20230720,104300,362185209,970,974,974,970,165
20230720,104200,362024994,974,973,974,973,6
20230720,104100,362019155,974,973,974,973,65
20230720,104000,361955909,973,973,973,973,92
20230720,103900,361866393,973,973,973,973,0
20230720,103800,361866393,973,973,973,973,1
20230720,103700,361865420,975,971,975,970,190
20230720,103600,361681081,975,975,976,971,4088
20230720,103500,357708730,976,975,976,975,214
20230720,103400,357500079,976,975,976,972,5538
20230720,103300,352100639,976,975,976,973,277
20230720,103200,351830911,976,976,976,976,701
20230720,103100,351146735,972,977,977,972,4070
20230720,103000,347187625,975,975,975,975,2
20230720,102900,347185675,977,977,977,975,4
20230720,102800,347181771,975,975,975,975,2
20230720,102700,347179821,977,977,977,975,68
20230720,102600,347113389,975,975,975,975,1
20230720,102500,347112414,977,977,977,977,1
20230720,102400,347111437,975,978,978,975,34
20230720,102300,347078254,976,976,978,976,511
20230720,102200,346579500,980,980,981,979,602
20230720,102100,345989639,980,977,982,977,5021
20230720,102000,341075247,978,976,978,975,1827
20230720,101900,339290582,976,975,976,973,5199
20230720,101800,334225121,976,975,976,975,123
20230720,101700,334105195,975,975,975,975,119
20230720,101600,333989170,975,975,975,975,3220
20230720,101500,330849670,975,975,975,975,32
20230720,101400,330818470,975,975,975,975,1000
20230720,101300,329843470,974,980,980,974,1325
20230720,101200,328550402,980,980,980,980,3000
20230720,101100,325610402,980,980,980,980,0
20230720,101000,325610402,980,980,980,980,1353
20230720,100900,324284462,980,980,980,980,600
20230720,100800,323696462,983,976,983,976,201
20230720,100700,323500261,967,975,975,967,18533
20230720,100600,305501178,976,979,979,976,5779
20230720,100500,299851319,979,979,984,977,1455
20230720,100400,298428340,984,983,984,983,2
20230720,100300,298426373,984,984,984,984,0
20230720,100200,298426373,984,984,984,984,200
20230720,100100,298229573,985,974,985,974,480
20230720,100000,297761547,976,975,976,971,8695
20230720,095900,289296822,977,976,977,976,6
20230720,095800,289290965,975,975,975,975,0
20230720,095700,289290965,975,975,975,975,19
20230720,095600,289272440,975,975,975,975,7
20230720,095500,289265615,975,974,976,973,514
20230720,095400,288765289,976,976,976,976,1
20230720,095300,288764313,973,974,974,973,1329
20230720,095200,287471088,974,977,977,974,240
20230720,095100,287237186,975,975,975,975,152
20230720,095000,287088986,973,972,973,972,660
20230720,094900,286447465,972,971,972,971,73
20230720,094800,286376520,972,973,973,971,22
20230720,094700,286355154,973,973,973,973,301
20230720,094600,286062281,973,973,973,973,43
20230720,094500,286020442,973,973,973,973,0
20230720,094400,286020442,973,971,973,971,96
20230720,094300,285927180,971,971,971,971,0
20230720,094200,285927180,971,971,971,971,638
20230720,094100,285307682,971,971,971,971,2247
20230720,094000,283125845,972,973,973,971,3192
20230720,093900,280021295,973,974,974,973,1166
20230720,093800,278885653,975,976,976,975,1026
20230720,093700,277885301,978,974,978,974,3114
20230720,093600,274844809,979,979,979,979,329
20230720,093500,274522718,979,973,979,973,41
20230720,093400,274482813,979,973,979,973,1579
20230720,093300,272946440,974,974,974,974,0
20230720,093200,272946440,974,974,974,974,2178
20230720,093100,270825068,974,974,974,974,6
20230720,093000,270819224,971,973,973,971,316
20230720,092900,270512162,971,978,978,971,864
20230720,092800,269670682,979,980,980,978,36
20230720,092700,269635417,978,979,984,975,3854
20230720,092600,265866581,978,984,985,978,7585
20230720,092500,258438878,982,979,984,979,2615
20230720,092400,255875429,978,976,978,974,6391
20230720,092300,249636070,976,974,976,967,1909
20230720,092200,247783424,974,967,974,967,13661
20230720,092100,234525627,962,967,971,960,23851
20230720,092000,211459180,966,970,970,966,6140
20230720,091900,205516710,971,974,974,967,6911
20230720,091800,198821925,971,976,976,969,23288
20230720,091700,176182126,979,975,979,974,1743
20230720,091600,174484198,980,974,980,974,5836
20230720,091500,168794061,975,978,980,973,7196
20230720,091400,161777890,978,977,982,976,1585
20230720,091300,160229909,981,982,982,976,6638
20230720,091200,153739422,977,988,988,977,12293
20230720,091100,141687116,990,988,990,984,13103
20230720,091000,128772082,988,994,994,988,6008
20230720,090900,122825160,995,991,995,991,20
20230720,090800,122805296,995,993,995,988,15797
20230720,090700,107169273,993,998,1000,991,7023
20230720,090600,100186794,999,1006,1009,999,15508
20230720,090500,84619013,1006,1001,1006,998,24949
20230720,090400,59619731,1001,999,1004,998,4399
20230720,090300,55216641,998,998,1001,997,17403
20230720,090200,37808806,998,1000,1000,994,4905
20230720,090100,32915881,1000,997,1000,997,9790
20230720,090000,23137180,998,989,998,986,23399