stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,191100,488016920,586,586,586,586,10702
20230721,191000,488016920,586,586,586,586,0
20230721,190900,488016920,586,586,586,586,0
20230721,190800,488016920,586,586,586,586,0
20230721,190700,488016920,586,586,586,586,0
20230721,190600,488016920,586,586,586,586,0
20230721,190500,488016920,586,586,586,586,0
20230721,190400,488016920,586,586,586,586,0
20230721,190300,488016920,586,586,586,586,0
20230721,190200,488016920,586,586,586,586,0
20230721,190100,488016920,586,586,586,586,0
20230721,190000,488016920,586,586,586,586,0
20230721,185900,488016920,586,586,586,586,0
20230721,185800,488016920,586,586,586,586,0
20230721,185700,488016920,586,586,586,586,0
20230721,185600,488016920,586,586,586,586,0
20230721,185500,488016920,586,586,586,586,0
20230721,185400,488016920,586,586,586,586,0
20230721,185300,488016920,586,586,586,586,0
20230721,185200,488016920,586,586,586,586,0
20230721,185100,488016920,586,586,586,586,0
20230721,185000,488016920,586,586,586,586,0
20230721,184900,488016920,586,586,586,586,0
20230721,184800,488016920,586,586,586,586,0
20230721,184700,488016920,586,586,586,586,0
20230721,184600,488016920,586,586,586,586,0
20230721,184500,488016920,586,586,586,586,0
20230721,184400,488016920,586,586,586,586,0
20230721,184300,488016920,586,586,586,586,0
20230721,184200,488016920,586,586,586,586,0
20230721,184100,488016920,586,586,586,586,10702
20230721,184000,488016920,586,586,586,586,0
20230721,183900,488016920,586,586,586,586,0
20230721,183800,488016920,586,586,586,586,0
20230721,183700,488016920,586,586,586,586,0
20230721,183600,488016920,586,586,586,586,0
20230721,183500,488016920,586,586,586,586,0
20230721,183400,488016920,586,586,586,586,0
20230721,183300,488016920,586,586,586,586,0
20230721,183200,488016920,586,586,586,586,0
20230721,183100,488016920,586,586,586,586,0
20230721,183000,488016920,586,586,586,586,0
20230721,182900,488016920,586,586,586,586,0
20230721,182800,488016920,586,586,586,586,0
20230721,182700,488016920,586,586,586,586,0
20230721,182600,488016920,586,586,586,586,0
20230721,182500,488016920,586,586,586,586,0
20230721,182400,488016920,586,586,586,586,0
20230721,182300,488016920,586,586,586,586,0
20230721,182200,488016920,586,586,586,586,0
20230721,182100,488016920,586,586,586,586,0
20230721,182000,488016920,586,586,586,586,0
20230721,181900,488016920,586,586,586,586,0
20230721,181800,488016920,586,586,586,586,0
20230721,181700,488016920,586,586,586,586,0
20230721,181600,488016920,586,586,586,586,0
20230721,181500,488016920,586,586,586,586,0
20230721,181400,488016920,586,586,586,586,0
20230721,181300,488016920,586,586,586,586,0
20230721,181200,488016920,586,586,586,586,0
20230721,181100,488016920,586,586,586,586,10702
20230721,181000,488016920,586,586,586,586,0
20230721,180900,488016920,586,586,586,586,0
20230721,180800,488016920,586,586,586,586,0
20230721,180700,488016920,586,586,586,586,0
20230721,180600,488016920,586,586,586,586,0
20230721,180500,488016920,586,586,586,586,0
20230721,180400,488016920,586,586,586,586,0
20230721,180300,488016920,586,586,586,586,0
20230721,180200,488016920,586,586,586,586,0
20230721,180100,488016920,586,586,586,586,0
20230721,180000,488016920,586,586,586,586,0
20230721,175900,488016920,586,586,586,586,0
20230721,175800,488016920,586,586,586,586,0
20230721,175700,488016920,586,586,586,586,0
20230721,175600,488016920,586,586,586,586,0
20230721,175500,488016920,586,586,586,586,0
20230721,175400,488016920,586,586,586,586,0
20230721,175300,488016920,586,586,586,586,0
20230721,175200,488016920,586,586,586,586,0
20230721,175100,488016920,586,586,586,586,0
20230721,175000,488016920,586,586,586,586,0
20230721,174900,488016920,586,586,586,586,0
20230721,174800,488016920,586,586,586,586,0
20230721,174700,488016920,586,586,586,586,0
20230721,174600,488016920,586,586,586,586,0
20230721,174500,488016920,586,586,586,586,0
20230721,174400,488016920,586,586,586,586,0
20230721,174300,488016920,586,586,586,586,0
20230721,174200,488016920,586,586,586,586,0
20230721,174100,488016920,586,586,586,586,10702
20230721,174000,488016920,586,586,586,586,0
20230721,173900,488016920,586,586,586,586,0
20230721,173800,488016920,586,586,586,586,0
20230721,173700,488016920,586,586,586,586,0
20230721,173600,488016920,586,586,586,586,0
20230721,173500,488016920,586,586,586,586,0
20230721,173400,488016920,586,586,586,586,0
20230721,173300,488016920,586,586,586,586,0
20230721,173200,488016920,586,586,586,586,0
20230721,173100,488016920,586,586,586,586,0
20230721,173000,488016920,586,586,586,586,0
20230721,172900,488016920,586,586,586,586,0
20230721,172800,488016920,586,586,586,586,0
20230721,172700,488016920,586,586,586,586,0
20230721,172600,488016920,586,586,586,586,0
20230721,172500,488016920,586,586,586,586,0
20230721,172400,488016920,586,586,586,586,0
20230721,172300,488016920,586,586,586,586,0
20230721,172200,488016920,586,586,586,586,0
20230721,172100,488016920,586,586,586,586,0
20230721,172000,488016920,586,586,586,586,0
20230721,171900,488016920,586,586,586,586,0
20230721,171800,488016920,586,586,586,586,0
20230721,171700,488016920,586,586,586,586,0
20230721,171600,488016920,586,586,586,586,0
20230721,171500,488016920,586,586,586,586,0
20230721,171400,488016920,586,586,586,586,0
20230721,171300,488016920,586,586,586,586,0
20230721,171200,488016920,586,586,586,586,0
20230721,171100,488016920,586,586,586,586,10702
20230721,171000,488016920,586,586,586,586,0
20230721,170900,488016920,586,586,586,586,0
20230721,170800,488016920,586,586,586,586,0
20230721,170700,488016920,586,586,586,586,0
20230721,170600,488016920,586,586,586,586,0
20230721,170500,488016920,586,586,586,586,0
20230721,170400,488016920,586,586,586,586,0
20230721,170300,488016920,586,586,586,586,0
20230721,170200,488016920,586,586,586,586,0
20230721,170100,488016920,586,586,586,586,0
20230721,170000,488016920,586,586,586,586,0
20230721,165900,488016920,586,586,586,586,0
20230721,165800,488016920,586,586,586,586,0
20230721,165700,488016920,586,586,586,586,0
20230721,165600,488016920,586,586,586,586,0
20230721,165500,488016920,586,586,586,586,0
20230721,165400,488016920,586,586,586,586,0
20230721,165300,488016920,586,586,586,586,0
20230721,165200,488016920,586,586,586,586,0
20230721,165100,488016920,586,586,586,586,0
20230721,165000,488016920,586,586,586,586,0
20230721,164900,488016920,586,586,586,586,0
20230721,164800,488016920,586,586,586,586,0
20230721,164700,488016920,586,586,586,586,0
20230721,164600,488016920,586,586,586,586,0
20230721,164500,488016920,586,586,586,586,0
20230721,164400,488016920,586,586,586,586,0
20230721,164300,488016920,586,586,586,586,0
20230721,164200,488016920,586,586,586,586,0
20230721,164100,488016920,586,586,586,586,10702
20230721,164000,488016920,586,586,586,586,0
20230721,163900,488016920,586,586,586,586,0
20230721,163800,488016920,586,586,586,586,0
20230721,163700,488016920,586,586,586,586,0
20230721,163600,488016920,586,586,586,586,0
20230721,163500,488016920,586,586,586,586,0
20230721,163400,488016920,586,586,586,586,0
20230721,163300,488016920,586,586,586,586,0
20230721,163200,488016920,586,586,586,586,0
20230721,163100,488016920,586,586,586,586,0
20230721,163000,488016920,586,586,586,586,0
20230721,162900,488016920,586,586,586,586,0
20230721,162800,488016920,586,586,586,586,0
20230721,162700,488016920,586,586,586,586,0
20230721,162600,488016920,586,586,586,586,0
20230721,162500,488016920,586,586,586,586,0
20230721,162400,488016920,586,586,586,586,0
20230721,162300,488016920,586,586,586,586,0
20230721,162200,488016920,586,586,586,586,0
20230721,162100,488016920,586,586,586,586,0
20230721,162000,488016920,586,586,586,586,0
20230721,161900,488016920,586,586,586,586,0
20230721,161800,488016920,586,586,586,586,0
20230721,161700,488016920,586,586,586,586,0
20230721,161600,488016920,586,586,586,586,0
20230721,161500,488016920,586,586,586,586,0
20230721,161400,488016920,586,586,586,586,0
20230721,161300,488016920,586,586,586,586,0
20230721,161200,488016920,586,586,586,586,0
20230721,161100,488016920,586,586,586,586,10702
20230721,161000,488016920,586,586,586,586,0
20230721,160900,488016920,586,586,586,586,0
20230721,160800,488016920,586,586,586,586,0
20230721,160700,488016920,586,586,586,586,0
20230721,160600,488016920,586,586,586,586,0
20230721,160500,488016920,586,586,586,586,0
20230721,160400,488016920,586,586,586,586,0
20230721,160300,488016920,586,586,586,586,0
20230721,160200,488016920,586,586,586,586,0
20230721,160100,488016920,586,586,586,586,0
20230721,160000,488016920,586,586,586,586,0
20230721,155900,488016920,586,586,586,586,0
20230721,155800,488016920,586,586,586,586,0
20230721,155700,488016920,586,586,586,586,0
20230721,155600,488016920,586,586,586,586,0
20230721,155500,488016920,586,586,586,586,0
20230721,155400,488016920,586,586,586,586,0
20230721,155300,488016920,586,586,586,586,0
20230721,155200,488016920,586,586,586,586,0
20230721,155100,488016920,586,586,586,586,0
20230721,155000,488016920,586,586,586,586,0
20230721,154900,488016920,586,586,586,586,0
20230721,154800,488016920,586,586,586,586,0
20230721,154700,488016920,586,586,586,586,0
20230721,154600,488016920,586,586,586,586,0
20230721,154500,488016920,586,586,586,586,0
20230721,154400,488016920,586,586,586,586,0
20230721,154300,488016920,586,586,586,586,0
20230721,154200,488016920,586,586,586,586,0
20230721,154100,488016920,586,586,586,586,10702
20230721,154000,488016920,586,586,586,586,0
20230721,153900,488016920,586,586,586,586,0
20230721,153800,488016920,586,586,586,586,0
20230721,153700,488016920,586,586,586,586,0
20230721,153600,488016920,586,586,586,586,0
20230721,153500,488016920,586,586,586,586,0
20230721,153400,488016920,586,586,586,586,0
20230721,153300,488016920,586,586,586,586,0
20230721,153200,488016920,586,586,586,586,0
20230721,153100,488016920,586,586,586,586,0
20230721,153000,488016920,586,586,586,586,10702
20230721,152900,481745548,586,586,586,586,0
20230721,152800,481745548,586,586,586,586,0
20230721,152700,481745548,586,586,586,586,0
20230721,152600,481745548,586,586,586,586,0
20230721,152500,481745548,586,586,586,586,0
20230721,152400,481745548,586,586,586,586,0
20230721,152300,481745548,586,586,586,586,0
20230721,152200,481745548,586,586,586,586,0
20230721,152100,481745548,586,586,586,586,0
20230721,152000,481745548,586,586,586,586,0
20230721,151900,481745548,586,586,586,586,2
20230721,151800,481744376,586,586,586,586,35
20230721,151700,481723866,585,586,586,585,4130
20230721,151600,479307506,586,585,586,585,655
20230721,151500,478923876,586,585,586,585,2331
20230721,151400,477558010,585,585,585,585,6427
20230721,151300,473798215,585,585,585,585,74
20230721,151200,473754925,585,585,585,585,114
20230721,151100,473688235,585,585,585,585,5
20230721,151000,473685310,585,585,585,585,3
20230721,150900,473683555,586,585,586,585,31765
20230721,150800,455101023,586,585,586,585,1005
20230721,150700,454513093,586,585,586,585,2002
20230721,150600,453341921,586,586,586,585,2002
20230721,150500,452170749,586,586,586,586,1
20230721,150400,452170163,585,586,586,585,3018
20230721,150300,450404632,586,586,586,586,1003
20230721,150200,449816874,586,586,586,586,106
20230721,150100,449754758,586,586,586,586,84
20230721,150000,449705534,586,586,586,586,1
20230721,145900,449704948,586,586,586,585,21016
20230721,145800,437389573,586,586,586,586,18
20230721,145700,437379025,586,585,586,585,915
20230721,145600,436843729,585,585,586,585,34942
20230721,145500,416402657,585,585,585,585,105
20230721,145400,416341232,585,585,585,585,280
20230721,145300,416177432,585,585,585,585,18
20230721,145200,416166902,585,584,585,582,3171
20230721,145100,414317931,584,585,585,584,1771
20230721,145000,413283617,585,585,585,585,5
20230721,144900,413280692,585,585,585,585,0
20230721,144800,413280692,585,585,585,585,0
20230721,144700,413280692,585,585,585,585,2
20230721,144600,413279522,585,585,585,585,120
20230721,144500,413209322,585,585,585,585,38
20230721,144400,413187092,585,585,585,585,0
20230721,144300,413187092,585,584,585,584,6854
20230721,144200,409184355,584,583,584,583,857
20230721,144100,408684714,584,584,584,584,700
20230721,144000,408275914,583,583,583,583,0
20230721,143900,408275914,583,583,583,583,0
20230721,143800,408275914,583,584,584,583,1830
20230721,143700,407209014,582,582,582,582,0
20230721,143600,407209014,582,583,583,582,8600
20230721,143500,402196173,583,583,583,583,6030
20230721,143400,398680683,583,583,583,583,10119
20230721,143300,392781306,584,583,584,583,256
20230721,143200,392632052,584,584,584,584,0
20230721,143100,392632052,584,584,584,584,200
20230721,143000,392515252,585,585,585,585,1
20230721,142900,392514667,585,585,585,585,2
20230721,142800,392513497,585,585,585,585,1
20230721,142700,392512912,584,583,584,583,19087
20230721,142600,381368892,583,584,584,583,2215
20230721,142500,380077544,583,583,583,583,5
20230721,142400,380074629,584,583,584,583,1001
20230721,142300,379491045,583,583,583,583,7194
20230721,142200,375296943,584,584,584,584,0
20230721,142100,375296943,584,584,584,584,0
20230721,142000,375296943,584,583,584,583,350
20230721,141900,375092743,583,583,583,583,9410
20230721,141800,369606713,583,583,583,583,1000
20230721,141700,369023713,584,584,584,584,523
20230721,141600,368718281,584,583,584,583,200
20230721,141500,368601581,583,583,583,583,12
20230721,141400,368594585,583,583,583,583,3956
20230721,141300,366288237,583,583,583,583,0
20230721,141200,366288237,583,583,583,583,50200
20230721,141100,337021637,582,582,582,582,2281
20230721,141000,335694095,582,582,582,582,51
20230721,140900,335664413,583,583,583,583,2103
20230721,140800,334438364,583,583,583,583,100
20230721,140700,334380064,583,583,583,583,126
20230721,140600,334306606,583,582,583,582,73
20230721,140500,334264103,583,583,583,583,4
20230721,140400,334261771,582,583,583,582,4002
20230721,140300,331928607,582,582,582,582,1000
20230721,140200,331346607,582,582,582,582,0
20230721,140100,331346607,582,582,582,582,0
20230721,140000,331346607,582,582,582,582,0
20230721,135900,331346607,582,582,582,582,0
20230721,135800,331346607,582,582,582,582,207
20230721,135700,331226133,582,582,582,582,50
20230721,135600,331197033,582,583,583,582,38
20230721,135500,331174890,583,583,583,583,0
20230721,135400,331174890,583,583,583,583,142
20230721,135300,331092104,583,583,583,583,19
20230721,135200,331081027,583,583,583,583,1030
20230721,135100,330480537,583,583,583,583,20
20230721,135000,330468877,582,583,583,582,18
20230721,134900,330458391,583,582,583,582,502
20230721,134800,330165727,582,583,583,582,2205
20230721,134700,328882414,583,582,583,582,1003
20230721,134600,328298665,582,582,582,582,13602
20230721,134500,320382301,583,583,583,583,174
20230721,134400,320280859,583,583,583,583,400
20230721,134300,320047659,583,583,583,583,0
20230721,134200,320047659,583,583,583,583,0
20230721,134100,320047659,583,583,583,583,647
20230721,134000,319670458,583,583,583,583,16
20230721,133900,319661130,583,584,584,583,860
20230721,133800,319158950,583,583,583,583,1050
20230721,133700,318546800,584,584,584,584,7
20230721,133600,318542712,582,582,582,582,2500
20230721,133500,317087712,582,583,583,582,3310
20230721,133400,315160982,582,582,582,582,0
20230721,133300,315160982,582,582,582,582,0
20230721,133200,315160982,582,582,582,582,0
20230721,133100,315160982,582,583,583,582,2102
20230721,133000,313937516,583,583,583,583,6
20230721,132900,313934018,583,583,583,583,1
20230721,132800,313933435,583,583,583,583,0
20230721,132700,313933435,583,582,583,582,1718
20230721,132600,312931843,583,583,583,583,115
20230721,132500,312864798,583,583,583,583,500
20230721,132400,312573298,584,584,584,584,2
20230721,132300,312572130,584,582,584,582,791
20230721,132200,312110752,583,583,583,583,10
20230721,132100,312104922,583,583,583,583,483
20230721,132000,311823333,583,583,583,583,1600
20230721,131900,310890533,584,584,584,583,34
20230721,131800,310870703,582,583,583,582,500
20230721,131700,310579693,584,584,584,582,1302
20230721,131600,309821925,584,583,584,582,1703
20230721,131500,308828125,583,583,583,583,1
20230721,131400,308827542,582,582,582,582,28092
20230721,131300,292477998,583,583,583,583,109
20230721,131200,292414451,583,583,583,583,12
20230721,131100,292407455,583,583,583,583,1000
20230721,131000,291824455,583,583,583,583,11067
20230721,130900,285372394,584,584,584,584,0
20230721,130800,285372394,584,584,584,584,505
20230721,130700,285077474,584,583,584,583,6454
20230721,130600,281314742,583,583,583,583,0
20230721,130500,281314742,583,583,583,583,2697
20230721,130400,279742391,583,583,583,583,1
20230721,130300,279741808,583,583,584,583,20503
20230721,130200,267788556,584,584,584,584,6330
20230721,130100,264091836,583,583,583,583,11
20230721,130000,264085423,583,583,583,583,1
20230721,125900,264084840,583,583,583,583,0
20230721,125800,264084840,583,583,583,583,0
20230721,125700,264084840,583,583,583,583,1178
20230721,125600,263398066,584,584,584,584,211
20230721,125500,263274842,583,583,583,583,2196
20230721,125400,261994574,584,584,584,584,119
20230721,125300,261925078,584,584,584,584,45
20230721,125200,261898798,584,584,584,584,5
20230721,125100,261895878,583,583,583,583,510
20230721,125000,261598548,583,583,583,583,12169
20230721,124900,254504021,583,583,583,583,350
20230721,124800,254299971,583,583,583,583,2102
20230721,124700,253074505,584,584,584,584,1502
20230721,124600,252197337,584,583,584,583,1368
20230721,124500,251399767,583,583,583,583,0
20230721,124400,251399767,583,583,583,583,300
20230721,124300,251224867,584,584,584,584,73
20230721,124200,251182235,584,584,584,584,56
20230721,124100,251149531,583,583,583,583,2
20230721,124000,251148365,584,584,584,584,0
20230721,123900,251148365,584,584,584,584,0
20230721,123800,251148365,584,584,584,584,5
20230721,123700,251145445,584,583,584,583,1007
20230721,123600,250557857,583,583,583,583,5051
20230721,123500,247613124,583,583,583,583,2194
20230721,123400,246334022,583,583,583,583,37
20230721,123300,246312451,584,584,584,584,205
20230721,123200,246192731,584,585,585,584,41
20230721,123100,246168786,585,585,585,585,20
20230721,123000,246157086,585,585,585,585,0
20230721,122900,246157086,585,585,585,585,8
20230721,122800,246152406,585,584,585,584,10001
20230721,122700,240311821,585,585,585,583,396
20230721,122600,240080925,584,585,585,584,111
20230721,122500,240016000,584,584,584,584,148
20230721,122400,239929568,585,584,585,584,1301
20230721,122300,239168783,583,583,583,583,0
20230721,122200,239168783,583,583,583,583,100
20230721,122100,239110483,584,585,585,584,10990
20230721,122000,232692321,585,586,586,584,173
20230721,121900,232591286,584,584,584,584,2192
20230721,121800,231311158,584,584,584,584,300
20230721,121700,231135958,584,584,584,584,2000
20230721,121600,229967958,584,585,585,584,209
20230721,121500,229845893,585,586,586,585,201
20230721,121400,229728277,584,584,584,584,1027
20230721,121300,229128509,586,586,586,586,0
20230721,121200,229128509,586,586,586,586,20
20230721,121100,229116789,586,586,586,586,0
20230721,121000,229116789,586,586,586,586,0
20230721,120900,229116789,586,586,586,584,154
20230721,120800,229026743,586,586,586,586,1
20230721,120700,229026157,585,586,586,585,102
20230721,120600,228966477,586,586,586,586,0
20230721,120500,228966477,586,586,586,586,0
20230721,120400,228966477,586,586,586,586,0
20230721,120300,228966477,586,586,586,586,3
20230721,120200,228964719,586,586,586,586,100
20230721,120100,228906119,586,586,586,586,63
20230721,120000,228869201,586,586,586,586,130
20230721,115900,228793021,586,586,586,586,1
20230721,115800,228792435,586,586,586,586,0
20230721,115700,228792435,586,586,586,586,410
20230721,115600,228552175,586,586,586,586,0
20230721,115500,228552175,586,586,586,586,0
20230721,115400,228552175,586,586,586,586,1
20230721,115300,228551589,585,585,585,585,1040
20230721,115200,227943189,586,586,586,586,18
20230721,115100,227932641,586,586,586,586,70
20230721,115000,227891621,587,587,587,587,30
20230721,114900,227874011,587,585,587,585,5002
20230721,114800,224947839,587,587,587,587,0
20230721,114700,224947839,587,587,587,587,10
20230721,114600,224941969,587,587,587,586,109
20230721,114500,224878086,587,585,587,585,15
20230721,114400,224869299,587,587,587,587,25
20230721,114300,224854624,587,586,587,586,68
20230721,114200,224814775,587,587,587,587,10
20230721,114100,224808905,587,586,587,586,7228
20230721,114000,220573295,587,587,587,587,13
20230721,113900,220565664,587,587,587,587,4
20230721,113800,220563316,587,587,587,587,500
20230721,113700,220269816,586,586,586,586,18
20230721,113600,220259268,586,586,586,586,50
20230721,113500,220229968,586,586,586,586,0
20230721,113400,220229968,586,586,586,586,0
20230721,113300,220229968,586,586,586,586,0
20230721,113200,220229968,586,587,587,586,177
20230721,113100,220126245,586,587,587,586,1162
20230721,113000,219444513,587,587,587,587,5027
20230721,112900,216493664,586,586,586,586,617
20230721,112800,216132102,586,586,586,586,1036
20230721,112700,215525006,586,586,586,585,12857
20230721,112600,207990805,586,586,586,586,2
20230721,112500,207989633,586,585,586,585,1694
20230721,112400,206998613,586,586,586,586,86
20230721,112300,206948217,585,585,585,585,1000
20230721,112200,206363217,585,585,585,585,2
20230721,112100,206362047,586,584,586,584,11546
20230721,112000,199611652,584,584,584,584,0
20230721,111900,199611652,584,584,584,584,52
20230721,111800,199581284,584,584,584,584,0
20230721,111700,199581284,584,584,584,584,0
20230721,111600,199581284,584,584,584,584,267
20230721,111500,199425356,584,584,584,584,1
20230721,111400,199424772,582,582,582,582,0
20230721,111300,199424772,582,582,582,582,0
20230721,111200,199424772,582,582,582,582,0
20230721,111100,199424772,582,582,582,582,210
20230721,111000,199302552,582,583,583,582,515
20230721,110900,199002728,582,582,582,582,55
20230721,110800,198970718,582,583,583,582,1000
20230721,110700,198388213,582,582,582,582,0
20230721,110600,198388213,582,583,583,582,17226
20230721,110500,188352710,583,583,583,583,890
20230721,110400,187833840,583,583,583,583,400
20230721,110300,187600640,583,584,584,583,428
20230721,110200,187351066,584,584,584,584,123
20230721,110100,187279234,584,584,584,584,61
20230721,110000,187243610,584,584,584,584,1380
20230721,105900,186437690,584,584,584,584,0
20230721,105800,186437690,584,584,584,584,0
20230721,105700,186437690,584,584,584,584,0
20230721,105600,186437690,584,584,584,584,0
20230721,105500,186437690,584,584,584,584,0
20230721,105400,186437690,584,584,584,584,0
20230721,105300,186437690,584,585,585,584,5001
20230721,105200,183517105,584,584,584,584,100
20230721,105100,183458705,585,584,585,584,205
20230721,105000,183338980,584,584,584,584,889
20230721,104900,182819804,584,584,584,584,0
20230721,104800,182819804,584,584,584,584,200
20230721,104700,182703004,584,585,585,584,2796
20230721,104600,181070040,585,585,585,585,62
20230721,104500,181033770,585,585,585,585,10
20230721,104400,181027920,585,585,585,585,9213
20230721,104300,175638315,585,583,585,583,22267
20230721,104200,162656652,583,583,583,583,1316
20230721,104100,161889424,583,583,583,583,2437
20230721,104000,160468653,583,583,583,583,3
20230721,103900,160466904,583,583,583,583,240
20230721,103800,160326984,583,583,583,583,629
20230721,103700,159960277,583,583,583,583,114
20230721,103600,159893815,583,583,583,583,2031
20230721,103500,158709742,583,584,584,583,15792
20230721,103400,149501224,584,584,584,584,262
20230721,103300,149348216,585,585,585,585,0
20230721,103200,149348216,585,585,585,585,231
20230721,103100,149213081,585,585,585,585,0
20230721,103000,149213081,585,584,585,583,2004
20230721,102900,148044740,583,584,584,583,17400
20230721,102800,137895010,585,585,585,585,10
20230721,102700,137889160,585,585,585,585,1
20230721,102600,137888575,584,584,584,584,11498
20230721,102500,131173743,584,584,584,584,165
20230721,102400,131077383,584,584,584,584,1131
20230721,102300,130416879,583,583,583,583,2870
20230721,102200,128743669,583,583,583,583,700
20230721,102100,128335569,583,583,583,583,12
20230721,102000,128328573,583,583,583,583,2880
20230721,101900,126649533,583,583,583,582,10691
20230721,101800,120426065,583,583,583,583,858
20230721,101700,119925851,583,583,583,583,1084
20230721,101600,119293879,583,582,583,582,1902
20230721,101500,118185113,582,582,583,582,564
20230721,101400,117856825,583,583,583,583,55
20230721,101300,117824760,583,583,583,583,8
20230721,101200,117820096,583,583,583,583,1278
20230721,101100,117075022,583,583,583,583,384
20230721,101000,116851150,582,582,583,582,661
20230721,100900,116466329,582,583,583,582,3000
20230721,100800,114720328,583,583,583,583,100
20230721,100700,114662028,583,583,583,582,20030
20230721,100600,103003367,583,583,583,582,453
20230721,100500,102739606,583,583,583,582,1595
20230721,100400,101811281,583,584,584,583,3518
20230721,100300,99759821,584,584,584,584,1182
20230721,100200,99069533,584,584,584,584,359
20230721,100100,98859877,584,584,584,584,205
20230721,100000,98740157,584,584,584,584,48
20230721,095900,98712125,584,584,584,582,4195
20230721,095800,96270466,584,582,584,582,5
20230721,095700,96267554,582,583,583,582,2271
20230721,095600,94944090,583,584,584,583,189
20230721,095500,94833893,584,583,584,583,2039
20230721,095400,93645155,584,584,584,583,1602
20230721,095300,92711187,583,584,584,583,2500
20230721,095200,91253187,584,583,584,583,999
20230721,095100,90670598,584,583,584,583,1560
20230721,095000,89761111,583,584,584,583,4054
20230721,094900,87393577,584,584,584,583,839
20230721,094800,86904402,584,584,584,584,151
20230721,094700,86816218,584,583,584,583,1612
20230721,094600,85876410,583,584,584,583,101
20230721,094500,85817486,584,584,584,584,923
20230721,094400,85278454,584,584,584,584,201
20230721,094300,85161070,584,584,584,583,1062
20230721,094200,84540864,584,583,584,582,1330
20230721,094100,83765444,584,584,584,584,1024
20230721,094000,83167428,584,584,584,584,70
20230721,093900,83126548,584,582,584,582,206
20230721,093800,83006246,583,584,584,583,576
20230721,093700,82670362,584,584,584,584,1380
20230721,093600,81864442,584,584,584,584,1117
20230721,093500,81212114,584,582,584,582,5206
20230721,093400,78179930,583,583,583,583,2607
20230721,093300,76660049,583,583,583,582,1937
20230721,093200,75531178,583,583,583,583,1009
20230721,093100,74942931,582,584,584,582,7498
20230721,093000,70574002,584,584,584,584,1
20230721,092900,70573418,584,584,584,584,110
20230721,092800,70509178,584,584,584,584,7
20230721,092700,70505090,584,585,585,584,5144
20230721,092600,67500978,585,585,585,584,1918
20230721,092500,66380861,584,584,584,584,2285
20230721,092400,65046421,584,584,584,584,1046
20230721,092300,64435557,584,584,584,584,715
20230721,092200,64017997,584,585,585,584,177
20230721,092100,63914460,584,584,584,584,520
20230721,092000,63610780,584,584,584,584,4
20230721,091900,63608444,584,584,584,584,1
20230721,091800,63607860,583,583,583,583,168
20230721,091700,63509916,583,582,583,582,2660
20230721,091600,61961779,582,582,582,582,3557
20230721,091500,59891605,582,583,583,582,17172
20230721,091400,49897392,583,583,583,583,918
20230721,091300,49362198,583,583,583,583,9222
20230721,091200,43985772,584,584,584,584,7
20230721,091100,43981684,584,584,584,584,1500
20230721,091000,43105684,584,585,586,584,1487
20230721,090900,42236860,586,585,586,585,3153
20230721,090800,40392353,584,583,584,582,7606
20230721,090700,35954504,583,584,584,583,4926
20230721,090600,33082626,584,583,584,583,2566
20230721,090500,31586646,583,584,584,583,10747
20230721,090400,25321045,583,582,583,582,8330
20230721,090300,20465985,582,582,582,582,250
20230721,090200,20320485,586,585,586,581,8143
20230721,090100,15573587,586,584,586,584,91
20230721,090000,15520441,585,581,585,581,26701