stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,195400,273139275,2830,2830,2830,2830,2171
20230721,195300,273139275,2830,2830,2830,2830,0
20230721,195200,273139275,2830,2830,2830,2830,0
20230721,195100,273139275,2830,2830,2830,2830,0
20230721,195000,273139275,2830,2830,2830,2830,0
20230721,194900,273139275,2830,2830,2830,2830,0
20230721,194800,273139275,2830,2830,2830,2830,0
20230721,194700,273139275,2830,2830,2830,2830,0
20230721,194600,273139275,2830,2830,2830,2830,0
20230721,194500,273139275,2830,2830,2830,2830,0
20230721,194400,273139275,2830,2830,2830,2830,0
20230721,194300,273139275,2830,2830,2830,2830,0
20230721,194200,273139275,2830,2830,2830,2830,0
20230721,194100,273139275,2830,2830,2830,2830,0
20230721,194000,273139275,2830,2830,2830,2830,0
20230721,193900,273139275,2830,2830,2830,2830,0
20230721,193800,273139275,2830,2830,2830,2830,0
20230721,193700,273139275,2830,2830,2830,2830,0
20230721,193600,273139275,2830,2830,2830,2830,0
20230721,193500,273139275,2830,2830,2830,2830,0
20230721,193400,273139275,2830,2830,2830,2830,0
20230721,193300,273139275,2830,2830,2830,2830,0
20230721,193200,273139275,2830,2830,2830,2830,0
20230721,193100,273139275,2830,2830,2830,2830,0
20230721,193000,273139275,2830,2830,2830,2830,0
20230721,192900,273139275,2830,2830,2830,2830,0
20230721,192800,273139275,2830,2830,2830,2830,0
20230721,192700,273139275,2830,2830,2830,2830,0
20230721,192600,273139275,2830,2830,2830,2830,0
20230721,192500,273139275,2830,2830,2830,2830,0
20230721,192400,273139275,2830,2830,2830,2830,2171
20230721,192300,273139275,2830,2830,2830,2830,0
20230721,192200,273139275,2830,2830,2830,2830,0
20230721,192100,273139275,2830,2830,2830,2830,0
20230721,192000,273139275,2830,2830,2830,2830,0
20230721,191900,273139275,2830,2830,2830,2830,0
20230721,191800,273139275,2830,2830,2830,2830,0
20230721,191700,273139275,2830,2830,2830,2830,0
20230721,191600,273139275,2830,2830,2830,2830,0
20230721,191500,273139275,2830,2830,2830,2830,0
20230721,191400,273139275,2830,2830,2830,2830,0
20230721,191300,273139275,2830,2830,2830,2830,0
20230721,191200,273139275,2830,2830,2830,2830,0
20230721,191100,273139275,2830,2830,2830,2830,0
20230721,191000,273139275,2830,2830,2830,2830,0
20230721,190900,273139275,2830,2830,2830,2830,0
20230721,190800,273139275,2830,2830,2830,2830,0
20230721,190700,273139275,2830,2830,2830,2830,0
20230721,190600,273139275,2830,2830,2830,2830,0
20230721,190500,273139275,2830,2830,2830,2830,0
20230721,190400,273139275,2830,2830,2830,2830,0
20230721,190300,273139275,2830,2830,2830,2830,0
20230721,190200,273139275,2830,2830,2830,2830,0
20230721,190100,273139275,2830,2830,2830,2830,0
20230721,190000,273139275,2830,2830,2830,2830,0
20230721,185900,273139275,2830,2830,2830,2830,0
20230721,185800,273139275,2830,2830,2830,2830,0
20230721,185700,273139275,2830,2830,2830,2830,0
20230721,185600,273139275,2830,2830,2830,2830,0
20230721,185500,273139275,2830,2830,2830,2830,0
20230721,185400,273139275,2830,2830,2830,2830,2171
20230721,185300,273139275,2830,2830,2830,2830,0
20230721,185200,273139275,2830,2830,2830,2830,0
20230721,185100,273139275,2830,2830,2830,2830,0
20230721,185000,273139275,2830,2830,2830,2830,0
20230721,184900,273139275,2830,2830,2830,2830,0
20230721,184800,273139275,2830,2830,2830,2830,0
20230721,184700,273139275,2830,2830,2830,2830,0
20230721,184600,273139275,2830,2830,2830,2830,0
20230721,184500,273139275,2830,2830,2830,2830,0
20230721,184400,273139275,2830,2830,2830,2830,0
20230721,184300,273139275,2830,2830,2830,2830,0
20230721,184200,273139275,2830,2830,2830,2830,0
20230721,184100,273139275,2830,2830,2830,2830,0
20230721,184000,273139275,2830,2830,2830,2830,0
20230721,183900,273139275,2830,2830,2830,2830,0
20230721,183800,273139275,2830,2830,2830,2830,0
20230721,183700,273139275,2830,2830,2830,2830,0
20230721,183600,273139275,2830,2830,2830,2830,0
20230721,183500,273139275,2830,2830,2830,2830,0
20230721,183400,273139275,2830,2830,2830,2830,0
20230721,183300,273139275,2830,2830,2830,2830,0
20230721,183200,273139275,2830,2830,2830,2830,0
20230721,183100,273139275,2830,2830,2830,2830,0
20230721,183000,273139275,2830,2830,2830,2830,0
20230721,182900,273139275,2830,2830,2830,2830,0
20230721,182800,273139275,2830,2830,2830,2830,0
20230721,182700,273139275,2830,2830,2830,2830,0
20230721,182600,273139275,2830,2830,2830,2830,0
20230721,182500,273139275,2830,2830,2830,2830,0
20230721,182400,273139275,2830,2830,2830,2830,2171
20230721,182300,273139275,2830,2830,2830,2830,0
20230721,182200,273139275,2830,2830,2830,2830,0
20230721,182100,273139275,2830,2830,2830,2830,0
20230721,182000,273139275,2830,2830,2830,2830,0
20230721,181900,273139275,2830,2830,2830,2830,0
20230721,181800,273139275,2830,2830,2830,2830,0
20230721,181700,273139275,2830,2830,2830,2830,0
20230721,181600,273139275,2830,2830,2830,2830,0
20230721,181500,273139275,2830,2830,2830,2830,0
20230721,181400,273139275,2830,2830,2830,2830,0
20230721,181300,273139275,2830,2830,2830,2830,0
20230721,181200,273139275,2830,2830,2830,2830,0
20230721,181100,273139275,2830,2830,2830,2830,0
20230721,181000,273139275,2830,2830,2830,2830,0
20230721,180900,273139275,2830,2830,2830,2830,0
20230721,180800,273139275,2830,2830,2830,2830,0
20230721,180700,273139275,2830,2830,2830,2830,0
20230721,180600,273139275,2830,2830,2830,2830,0
20230721,180500,273139275,2830,2830,2830,2830,0
20230721,180400,273139275,2830,2830,2830,2830,0
20230721,180300,273139275,2830,2830,2830,2830,0
20230721,180200,273139275,2830,2830,2830,2830,0
20230721,180100,273139275,2830,2830,2830,2830,0
20230721,180000,273139275,2830,2830,2830,2830,0
20230721,175900,273139275,2830,2830,2830,2830,0
20230721,175800,273139275,2830,2830,2830,2830,0
20230721,175700,273139275,2830,2830,2830,2830,0
20230721,175600,273139275,2830,2830,2830,2830,0
20230721,175500,273139275,2830,2830,2830,2830,0
20230721,175400,273139275,2830,2830,2830,2830,2171
20230721,175300,273139275,2830,2830,2830,2830,0
20230721,175200,273139275,2830,2830,2830,2830,0
20230721,175100,273139275,2830,2830,2830,2830,0
20230721,175000,273139275,2830,2830,2830,2830,0
20230721,174900,273139275,2830,2830,2830,2830,0
20230721,174800,273139275,2830,2830,2830,2830,0
20230721,174700,273139275,2830,2830,2830,2830,0
20230721,174600,273139275,2830,2830,2830,2830,0
20230721,174500,273139275,2830,2830,2830,2830,0
20230721,174400,273139275,2830,2830,2830,2830,0
20230721,174300,273139275,2830,2830,2830,2830,0
20230721,174200,273139275,2830,2830,2830,2830,0
20230721,174100,273139275,2830,2830,2830,2830,0
20230721,174000,273139275,2830,2830,2830,2830,0
20230721,173900,273139275,2830,2830,2830,2830,0
20230721,173800,273139275,2830,2830,2830,2830,0
20230721,173700,273139275,2830,2830,2830,2830,0
20230721,173600,273139275,2830,2830,2830,2830,0
20230721,173500,273139275,2830,2830,2830,2830,0
20230721,173400,273139275,2830,2830,2830,2830,0
20230721,173300,273139275,2830,2830,2830,2830,0
20230721,173200,273139275,2830,2830,2830,2830,0
20230721,173100,273139275,2830,2830,2830,2830,0
20230721,173000,273139275,2830,2830,2830,2830,0
20230721,172900,273139275,2830,2830,2830,2830,0
20230721,172800,273139275,2830,2830,2830,2830,0
20230721,172700,273139275,2830,2830,2830,2830,0
20230721,172600,273139275,2830,2830,2830,2830,0
20230721,172500,273139275,2830,2830,2830,2830,0
20230721,172400,273139275,2830,2830,2830,2830,2171
20230721,172300,273139275,2830,2830,2830,2830,0
20230721,172200,273139275,2830,2830,2830,2830,0
20230721,172100,273139275,2830,2830,2830,2830,0
20230721,172000,273139275,2830,2830,2830,2830,0
20230721,171900,273139275,2830,2830,2830,2830,0
20230721,171800,273139275,2830,2830,2830,2830,0
20230721,171700,273139275,2830,2830,2830,2830,0
20230721,171600,273139275,2830,2830,2830,2830,0
20230721,171500,273139275,2830,2830,2830,2830,0
20230721,171400,273139275,2830,2830,2830,2830,0
20230721,171300,273139275,2830,2830,2830,2830,0
20230721,171200,273139275,2830,2830,2830,2830,0
20230721,171100,273139275,2830,2830,2830,2830,0
20230721,171000,273139275,2830,2830,2830,2830,0
20230721,170900,273139275,2830,2830,2830,2830,0
20230721,170800,273139275,2830,2830,2830,2830,0
20230721,170700,273139275,2830,2830,2830,2830,0
20230721,170600,273139275,2830,2830,2830,2830,0
20230721,170500,273139275,2830,2830,2830,2830,0
20230721,170400,273139275,2830,2830,2830,2830,0
20230721,170300,273139275,2830,2830,2830,2830,0
20230721,170200,273139275,2830,2830,2830,2830,0
20230721,170100,273139275,2830,2830,2830,2830,0
20230721,170000,273139275,2830,2830,2830,2830,0
20230721,165900,273139275,2830,2830,2830,2830,0
20230721,165800,273139275,2830,2830,2830,2830,0
20230721,165700,273139275,2830,2830,2830,2830,0
20230721,165600,273139275,2830,2830,2830,2830,0
20230721,165500,273139275,2830,2830,2830,2830,0
20230721,165400,273139275,2830,2830,2830,2830,2171
20230721,165300,273139275,2830,2830,2830,2830,0
20230721,165200,273139275,2830,2830,2830,2830,0
20230721,165100,273139275,2830,2830,2830,2830,0
20230721,165000,273139275,2830,2830,2830,2830,0
20230721,164900,273139275,2830,2830,2830,2830,0
20230721,164800,273139275,2830,2830,2830,2830,0
20230721,164700,273139275,2830,2830,2830,2830,0
20230721,164600,273139275,2830,2830,2830,2830,0
20230721,164500,273139275,2830,2830,2830,2830,0
20230721,164400,273139275,2830,2830,2830,2830,0
20230721,164300,273139275,2830,2830,2830,2830,0
20230721,164200,273139275,2830,2830,2830,2830,0
20230721,164100,273139275,2830,2830,2830,2830,0
20230721,164000,273139275,2830,2830,2830,2830,0
20230721,163900,273139275,2830,2830,2830,2830,0
20230721,163800,273139275,2830,2830,2830,2830,0
20230721,163700,273139275,2830,2830,2830,2830,0
20230721,163600,273139275,2830,2830,2830,2830,0
20230721,163500,273139275,2830,2830,2830,2830,0
20230721,163400,273139275,2830,2830,2830,2830,0
20230721,163300,273139275,2830,2830,2830,2830,0
20230721,163200,273139275,2830,2830,2830,2830,0
20230721,163100,273139275,2830,2830,2830,2830,0
20230721,163000,273139275,2830,2830,2830,2830,0
20230721,162900,273139275,2830,2830,2830,2830,0
20230721,162800,273139275,2830,2830,2830,2830,0
20230721,162700,273139275,2830,2830,2830,2830,0
20230721,162600,273139275,2830,2830,2830,2830,0
20230721,162500,273139275,2830,2830,2830,2830,0
20230721,162400,273139275,2830,2830,2830,2830,2171
20230721,162300,273139275,2830,2830,2830,2830,0
20230721,162200,273139275,2830,2830,2830,2830,0
20230721,162100,273139275,2830,2830,2830,2830,0
20230721,162000,273139275,2830,2830,2830,2830,0
20230721,161900,273139275,2830,2830,2830,2830,0
20230721,161800,273139275,2830,2830,2830,2830,0
20230721,161700,273139275,2830,2830,2830,2830,0
20230721,161600,273139275,2830,2830,2830,2830,0
20230721,161500,273139275,2830,2830,2830,2830,0
20230721,161400,273139275,2830,2830,2830,2830,0
20230721,161300,273139275,2830,2830,2830,2830,0
20230721,161200,273139275,2830,2830,2830,2830,0
20230721,161100,273139275,2830,2830,2830,2830,0
20230721,161000,273139275,2830,2830,2830,2830,0
20230721,160900,273139275,2830,2830,2830,2830,0
20230721,160800,273139275,2830,2830,2830,2830,0
20230721,160700,273139275,2830,2830,2830,2830,0
20230721,160600,273139275,2830,2830,2830,2830,0
20230721,160500,273139275,2830,2830,2830,2830,0
20230721,160400,273139275,2830,2830,2830,2830,0
20230721,160300,273139275,2830,2830,2830,2830,0
20230721,160200,273139275,2830,2830,2830,2830,0
20230721,160100,273139275,2830,2830,2830,2830,0
20230721,160000,273139275,2830,2830,2830,2830,0
20230721,155900,273139275,2830,2830,2830,2830,0
20230721,155800,273139275,2830,2830,2830,2830,0
20230721,155700,273139275,2830,2830,2830,2830,0
20230721,155600,273139275,2830,2830,2830,2830,0
20230721,155500,273139275,2830,2830,2830,2830,0
20230721,155400,273139275,2830,2830,2830,2830,2171
20230721,155300,273139275,2830,2830,2830,2830,0
20230721,155200,273139275,2830,2830,2830,2830,0
20230721,155100,273139275,2830,2830,2830,2830,0
20230721,155000,273139275,2830,2830,2830,2830,0
20230721,154900,273139275,2830,2830,2830,2830,0
20230721,154800,273139275,2830,2830,2830,2830,0
20230721,154700,273139275,2830,2830,2830,2830,0
20230721,154600,273139275,2830,2830,2830,2830,0
20230721,154500,273139275,2830,2830,2830,2830,0
20230721,154400,273139275,2830,2830,2830,2830,0
20230721,154300,273139275,2830,2830,2830,2830,0
20230721,154200,273139275,2830,2830,2830,2830,0
20230721,154100,273139275,2830,2830,2830,2830,0
20230721,154000,273139275,2830,2830,2830,2830,0
20230721,153900,273139275,2830,2830,2830,2830,0
20230721,153800,273139275,2830,2830,2830,2830,0
20230721,153700,273139275,2830,2830,2830,2830,0
20230721,153600,273139275,2830,2830,2830,2830,0
20230721,153500,273139275,2830,2830,2830,2830,0
20230721,153400,273139275,2830,2830,2830,2830,0
20230721,153300,273139275,2830,2830,2830,2830,0
20230721,153200,273139275,2830,2830,2830,2830,0
20230721,153100,273139275,2830,2830,2830,2830,0
20230721,153000,273139275,2830,2830,2830,2830,2171
20230721,152900,266995345,2825,2825,2825,2825,0
20230721,152800,266995345,2825,2825,2825,2825,0
20230721,152700,266995345,2825,2825,2825,2825,0
20230721,152600,266995345,2825,2825,2825,2825,0
20230721,152500,266995345,2825,2825,2825,2825,0
20230721,152400,266995345,2825,2825,2825,2825,0
20230721,152300,266995345,2825,2825,2825,2825,0
20230721,152200,266995345,2825,2825,2825,2825,0
20230721,152100,266995345,2825,2825,2825,2825,0
20230721,152000,266995345,2825,2825,2825,2825,0
20230721,151900,266995345,2825,2830,2830,2825,101
20230721,151800,266710015,2825,2825,2825,2825,478
20230721,151700,265359665,2825,2820,2825,2820,1031
20230721,151600,262452090,2820,2820,2820,2820,0
20230721,151500,262452090,2820,2820,2820,2820,62
20230721,151400,262277250,2820,2820,2820,2820,0
20230721,151300,262277250,2820,2825,2825,2820,906
20230721,151200,259721740,2825,2825,2825,2825,212
20230721,151100,259122840,2825,2825,2825,2825,0
20230721,151000,259122840,2825,2825,2825,2825,0
20230721,150900,259122840,2825,2825,2825,2825,0
20230721,150800,259122840,2825,2825,2825,2825,100
20230721,150700,258840340,2825,2825,2825,2825,525
20230721,150600,257357215,2825,2825,2825,2825,0
20230721,150500,257357215,2825,2825,2825,2825,10
20230721,150400,257328965,2825,2825,2825,2825,0
20230721,150300,257328965,2825,2825,2825,2825,10
20230721,150200,257300715,2825,2825,2825,2825,0
20230721,150100,257300715,2825,2825,2825,2825,375
20230721,150000,256241340,2820,2820,2820,2820,1503
20230721,145900,252002880,2820,2820,2820,2820,984
20230721,145800,249228000,2825,2825,2825,2825,616
20230721,145700,247487800,2825,2825,2825,2825,0
20230721,145600,247487800,2825,2825,2825,2825,0
20230721,145500,247487800,2825,2825,2825,2825,0
20230721,145400,247487800,2825,2825,2825,2825,0
20230721,145300,247487800,2825,2825,2825,2825,7
20230721,145200,247468025,2825,2825,2825,2825,200
20230721,145100,246903025,2825,2825,2825,2825,150
20230721,145000,246479275,2825,2825,2825,2825,30
20230721,144900,246394525,2825,2825,2825,2825,0
20230721,144800,246394525,2825,2825,2825,2825,672
20230721,144700,244496125,2830,2830,2830,2830,0
20230721,144600,244496125,2830,2830,2830,2830,0
20230721,144500,244496125,2830,2830,2830,2830,0
20230721,144400,244496125,2830,2830,2830,2830,0
20230721,144300,244496125,2830,2830,2830,2830,0
20230721,144200,244496125,2830,2830,2830,2830,0
20230721,144100,244496125,2830,2830,2830,2830,0
20230721,144000,244496125,2830,2830,2830,2830,0
20230721,143900,244496125,2830,2830,2830,2830,800
20230721,143800,242232125,2835,2835,2835,2835,0
20230721,143700,242232125,2835,2835,2835,2835,0
20230721,143600,242232125,2835,2835,2835,2835,0
20230721,143500,242232125,2835,2835,2835,2835,0
20230721,143400,242232125,2835,2835,2835,2835,50
20230721,143300,242090375,2835,2835,2835,2835,202
20230721,143200,241517705,2835,2835,2835,2835,0
20230721,143100,241517705,2835,2835,2835,2835,100
20230721,143000,241234205,2835,2835,2835,2835,4
20230721,142900,241222865,2835,2835,2835,2835,0
20230721,142800,241222865,2835,2830,2835,2830,1408
20230721,142700,237237195,2830,2830,2830,2830,0
20230721,142600,237237195,2830,2830,2830,2830,174
20230721,142500,236744775,2830,2830,2830,2830,0
20230721,142400,236744775,2830,2830,2830,2830,1
20230721,142300,236741945,2825,2825,2825,2825,1437
20230721,142200,232682420,2825,2825,2825,2825,100
20230721,142100,232399920,2825,2825,2825,2825,0
20230721,142000,232399920,2825,2825,2825,2825,0
20230721,141900,232399920,2825,2830,2830,2825,1864
20230721,141800,227133945,2830,2830,2830,2830,1
20230721,141700,227131115,2830,2830,2830,2830,0
20230721,141600,227131115,2830,2830,2830,2830,3
20230721,141500,227122625,2830,2830,2830,2830,2007
20230721,141400,221442815,2830,2830,2830,2830,0
20230721,141300,221442815,2830,2830,2830,2830,0
20230721,141200,221442815,2830,2830,2830,2830,0
20230721,141100,221442815,2830,2830,2830,2830,0
20230721,141000,221442815,2830,2830,2830,2830,3
20230721,140900,221434325,2825,2825,2825,2825,20
20230721,140800,221377825,2825,2825,2825,2825,0
20230721,140700,221377825,2825,2825,2825,2825,0
20230721,140600,221377825,2825,2825,2825,2825,0
20230721,140500,221377825,2825,2825,2825,2825,200
20230721,140400,220812825,2825,2825,2825,2825,0
20230721,140300,220812825,2825,2825,2825,2825,80
20230721,140200,220586825,2825,2825,2825,2825,0
20230721,140100,220586825,2825,2825,2825,2825,0
20230721,140000,220586825,2825,2825,2825,2825,0
20230721,135900,220586825,2825,2825,2825,2825,0
20230721,135800,220586825,2825,2825,2825,2825,0
20230721,135700,220586825,2825,2825,2825,2825,0
20230721,135600,220586825,2825,2825,2825,2825,0
20230721,135500,220586825,2825,2825,2825,2825,0
20230721,135400,220586825,2825,2825,2825,2825,0
20230721,135300,220586825,2825,2825,2825,2825,0
20230721,135200,220586825,2825,2825,2825,2825,0
20230721,135100,220586825,2825,2825,2825,2825,0
20230721,135000,220586825,2825,2830,2830,2825,1001
20230721,134900,217758995,2830,2830,2830,2830,1
20230721,134800,217756165,2830,2830,2830,2830,1
20230721,134700,217753335,2830,2830,2830,2830,50
20230721,134600,217611835,2830,2830,2830,2830,0
20230721,134500,217611835,2830,2825,2830,2825,6
20230721,134400,217594880,2825,2825,2825,2825,0
20230721,134300,217594880,2825,2825,2825,2825,0
20230721,134200,217594880,2825,2825,2825,2825,38
20230721,134100,217487530,2830,2830,2830,2830,1
20230721,134000,217484700,2830,2825,2830,2825,803
20230721,133900,215216210,2820,2820,2820,2820,0
20230721,133800,215216210,2820,2820,2820,2820,0
20230721,133700,215216210,2820,2820,2820,2820,0
20230721,133600,215216210,2820,2820,2820,2820,33
20230721,133500,215123150,2820,2820,2820,2820,0
20230721,133400,215123150,2820,2820,2820,2820,0
20230721,133300,215123150,2820,2820,2820,2820,800
20230721,133200,212867150,2820,2825,2825,2820,4907
20230721,133100,199027385,2830,2830,2830,2830,1
20230721,133000,199024555,2825,2830,2830,2825,4005
20230721,132900,187709910,2830,2830,2830,2830,0
20230721,132800,187709910,2830,2830,2830,2830,0
20230721,132700,187709910,2830,2830,2830,2830,21
20230721,132600,187650480,2825,2825,2825,2825,0
20230721,132500,187650480,2825,2825,2825,2825,150
20230721,132400,187226730,2825,2825,2825,2825,0
20230721,132300,187226730,2825,2825,2825,2825,0
20230721,132200,187226730,2825,2830,2830,2825,3000
20230721,132100,178742075,2830,2830,2830,2830,0
20230721,132000,178742075,2830,2830,2830,2830,733
20230721,131900,176667685,2830,2830,2830,2830,0
20230721,131800,176667685,2830,2830,2830,2830,0
20230721,131700,176667685,2830,2830,2830,2830,0
20230721,131600,176667685,2830,2830,2830,2830,0
20230721,131500,176667685,2830,2830,2830,2830,0
20230721,131400,176667685,2830,2830,2830,2830,353
20230721,131300,175668695,2835,2835,2835,2835,0
20230721,131200,175668695,2835,2835,2835,2835,0
20230721,131100,175668695,2835,2835,2835,2835,0
20230721,131000,175668695,2835,2835,2835,2835,0
20230721,130900,175668695,2835,2835,2835,2835,200
20230721,130800,175101695,2830,2830,2830,2830,0
20230721,130700,175101695,2830,2830,2830,2830,7
20230721,130600,175081885,2835,2835,2835,2835,20
20230721,130500,175025185,2835,2835,2835,2835,0
20230721,130400,175025185,2835,2835,2835,2835,0
20230721,130300,175025185,2835,2835,2835,2835,0
20230721,130200,175025185,2835,2835,2835,2835,0
20230721,130100,175025185,2835,2835,2835,2835,0
20230721,130000,175025185,2835,2835,2835,2835,0
20230721,125900,175025185,2835,2835,2835,2835,0
20230721,125800,175025185,2835,2835,2835,2835,1
20230721,125700,175022350,2835,2835,2835,2835,0
20230721,125600,175022350,2835,2835,2835,2835,1
20230721,125500,175019515,2835,2835,2835,2835,1
20230721,125400,175016680,2835,2835,2835,2835,0
20230721,125300,175016680,2835,2835,2835,2835,0
20230721,125200,175016680,2835,2835,2835,2835,0
20230721,125100,175016680,2835,2835,2835,2835,10
20230721,125000,174988330,2830,2830,2830,2830,600
20230721,124900,173290330,2835,2835,2835,2835,0
20230721,124800,173290330,2835,2835,2835,2835,10
20230721,124700,173261980,2835,2835,2835,2835,0
20230721,124600,173261980,2835,2835,2835,2835,0
20230721,124500,173261980,2835,2835,2835,2835,3
20230721,124400,173253475,2835,2835,2835,2835,0
20230721,124300,173253475,2835,2835,2835,2835,2
20230721,124200,173247805,2835,2835,2835,2835,0
20230721,124100,173247805,2835,2835,2835,2835,399
20230721,124000,172116640,2835,2835,2835,2835,0
20230721,123900,172116640,2835,2835,2835,2835,0
20230721,123800,172116640,2835,2835,2835,2835,0
20230721,123700,172116640,2835,2835,2835,2835,0
20230721,123600,172116640,2835,2835,2835,2835,0
20230721,123500,172116640,2835,2835,2835,2835,200
20230721,123400,171549640,2835,2835,2835,2835,0
20230721,123300,171549640,2835,2835,2835,2835,0
20230721,123200,171549640,2835,2835,2835,2835,221
20230721,123100,170923105,2835,2835,2835,2835,0
20230721,123000,170923105,2835,2835,2835,2835,638
20230721,122900,169114375,2835,2835,2835,2835,1
20230721,122800,169111540,2835,2835,2835,2835,0
20230721,122700,169111540,2835,2835,2835,2835,0
20230721,122600,169111540,2835,2835,2835,2835,0
20230721,122500,169111540,2835,2835,2835,2835,50
20230721,122400,168969790,2835,2835,2835,2835,0
20230721,122300,168969790,2835,2835,2835,2835,0
20230721,122200,168969790,2835,2835,2835,2835,1
20230721,122100,168966955,2835,2835,2835,2835,0
20230721,122000,168966955,2835,2835,2835,2835,0
20230721,121900,168966955,2835,2835,2835,2835,41
20230721,121800,168850720,2840,2840,2840,2840,0
20230721,121700,168850720,2840,2840,2840,2840,0
20230721,121600,168850720,2840,2840,2840,2840,1
20230721,121500,168847880,2840,2840,2840,2840,0
20230721,121400,168847880,2840,2840,2840,2840,0
20230721,121300,168847880,2840,2840,2840,2840,0
20230721,121200,168847880,2840,2840,2840,2840,1
20230721,121100,168845040,2840,2840,2840,2840,0
20230721,121000,168845040,2840,2840,2840,2840,200
20230721,120900,168277040,2840,2840,2840,2840,0
20230721,120800,168277040,2840,2840,2840,2840,0
20230721,120700,168277040,2840,2840,2840,2840,0
20230721,120600,168277040,2840,2840,2840,2840,428
20230721,120500,167061520,2845,2845,2845,2845,0
20230721,120400,167061520,2845,2845,2845,2845,0
20230721,120300,167061520,2845,2845,2845,2845,10
20230721,120200,167033070,2840,2840,2840,2840,0
20230721,120100,167033070,2840,2840,2840,2840,0
20230721,120000,167033070,2840,2840,2840,2840,0
20230721,115900,167033070,2840,2840,2840,2840,0
20230721,115800,167033070,2840,2840,2840,2840,0
20230721,115700,167033070,2840,2840,2840,2840,0
20230721,115600,167033070,2840,2840,2840,2840,2154
20230721,115500,160915710,2840,2840,2840,2840,0
20230721,115400,160915710,2840,2840,2840,2840,0
20230721,115300,160915710,2840,2840,2840,2840,0
20230721,115200,160915710,2840,2840,2840,2840,0
20230721,115100,160915710,2840,2840,2840,2840,0
20230721,115000,160915710,2840,2840,2840,2840,35
20230721,114900,160816310,2840,2840,2840,2840,0
20230721,114800,160816310,2840,2840,2840,2840,0
20230721,114700,160816310,2840,2840,2840,2840,0
20230721,114600,160816310,2840,2840,2840,2840,240
20230721,114500,160134710,2845,2845,2845,2845,0
20230721,114400,160134710,2845,2845,2845,2845,1000
20230721,114300,157289710,2845,2845,2845,2845,0
20230721,114200,157289710,2845,2845,2845,2845,0
20230721,114100,157289710,2845,2845,2845,2845,0
20230721,114000,157289710,2845,2845,2845,2845,0
20230721,113900,157289710,2845,2845,2845,2845,263
20230721,113800,156541475,2845,2845,2845,2845,0
20230721,113700,156541475,2845,2845,2845,2845,0
20230721,113600,156541475,2845,2845,2845,2840,102
20230721,113500,156251785,2830,2845,2845,2830,8152
20230721,113400,133175120,2845,2845,2845,2845,0
20230721,113300,133175120,2845,2840,2845,2840,74
20230721,113200,132964940,2840,2845,2845,2840,59
20230721,113100,132797335,2845,2845,2845,2845,0
20230721,113000,132797335,2845,2845,2845,2845,0
20230721,112900,132797335,2845,2845,2845,2845,0
20230721,112800,132797335,2845,2845,2845,2845,50
20230721,112700,132655085,2845,2845,2845,2845,0
20230721,112600,132655085,2845,2845,2845,2845,0
20230721,112500,132655085,2845,2845,2845,2845,0
20230721,112400,132655085,2845,2845,2845,2845,0
20230721,112300,132655085,2845,2845,2845,2845,0
20230721,112200,132655085,2845,2845,2845,2845,0
20230721,112100,132655085,2845,2845,2845,2845,0
20230721,112000,132655085,2845,2845,2845,2845,0
20230721,111900,132655085,2845,2845,2845,2845,0
20230721,111800,132655085,2845,2845,2845,2845,0
20230721,111700,132655085,2845,2845,2845,2845,0
20230721,111600,132655085,2845,2845,2845,2845,16
20230721,111500,132609565,2840,2840,2840,2840,318
20230721,111400,131706445,2840,2840,2840,2840,0
20230721,111300,131706445,2840,2840,2840,2840,0
20230721,111200,131706445,2840,2840,2840,2840,8
20230721,111100,131683725,2845,2845,2845,2845,0
20230721,111000,131683725,2845,2845,2845,2845,2
20230721,110900,131678035,2840,2840,2840,2840,0
20230721,110800,131678035,2840,2840,2840,2840,475
20230721,110700,130329035,2840,2840,2840,2840,0
20230721,110600,130329035,2840,2840,2840,2840,0
20230721,110500,130329035,2840,2840,2840,2840,2
20230721,110400,130323355,2840,2840,2840,2840,0
20230721,110300,130323355,2840,2840,2840,2840,0
20230721,110200,130323355,2840,2840,2840,2840,10
20230721,110100,130294955,2840,2840,2840,2840,0
20230721,110000,130294955,2840,2840,2840,2840,1199
20230721,105900,126889795,2840,2840,2840,2840,613
20230721,105800,125148875,2845,2845,2845,2845,0
20230721,105700,125148875,2845,2845,2845,2845,8
20230721,105600,125126115,2840,2840,2840,2840,17
20230721,105500,125077835,2840,2840,2840,2840,3500
20230721,105400,115137835,2840,2840,2840,2840,0
20230721,105300,115137835,2840,2840,2840,2840,300
20230721,105200,114285835,2840,2840,2840,2840,0
20230721,105100,114285835,2840,2840,2840,2840,0
20230721,105000,114285835,2840,2840,2840,2840,0
20230721,104900,114285835,2840,2840,2840,2840,1
20230721,104800,114282995,2840,2835,2840,2835,4
20230721,104700,114271640,2835,2835,2835,2835,0
20230721,104600,114271640,2835,2835,2835,2835,0
20230721,104500,114271640,2835,2835,2835,2835,335
20230721,104400,113321915,2825,2825,2825,2825,0
20230721,104300,113321915,2825,2825,2825,2825,0
20230721,104200,113321915,2825,2825,2825,2825,0
20230721,104100,113321915,2825,2825,2825,2825,0
20230721,104000,113321915,2825,2825,2825,2825,0
20230721,103900,113321915,2825,2835,2835,2825,2000
20230721,103800,107658120,2840,2840,2840,2840,0
20230721,103700,107658120,2840,2840,2840,2840,100
20230721,103600,107374120,2840,2840,2840,2840,52
20230721,103500,107226440,2840,2840,2840,2840,61
20230721,103400,107053200,2840,2840,2840,2840,53
20230721,103300,106902680,2840,2840,2840,2840,0
20230721,103200,106902680,2840,2840,2840,2840,0
20230721,103100,106902680,2840,2840,2840,2840,0
20230721,103000,106902680,2840,2840,2840,2840,350
20230721,102900,105908680,2835,2835,2835,2835,0
20230721,102800,105908680,2835,2835,2835,2835,563
20230721,102700,104312575,2835,2835,2835,2835,0
20230721,102600,104312575,2835,2835,2835,2835,0
20230721,102500,104312575,2835,2835,2835,2835,100
20230721,102400,104029075,2835,2835,2835,2835,10
20230721,102300,104000725,2825,2825,2825,2825,107
20230721,102200,103698450,2830,2830,2830,2830,0
20230721,102100,103698450,2830,2830,2830,2830,0
20230721,102000,103698450,2830,2830,2830,2830,1135
20230721,101900,100486400,2830,2830,2830,2830,0
20230721,101800,100486400,2830,2830,2830,2830,18
20230721,101700,100435460,2835,2835,2835,2835,0
20230721,101600,100435460,2835,2835,2835,2835,200
20230721,101500,99868460,2835,2835,2835,2835,0
20230721,101400,99868460,2835,2835,2835,2835,0
20230721,101300,99868460,2835,2835,2835,2835,0
20230721,101200,99868460,2835,2835,2835,2835,0
20230721,101100,99868460,2835,2835,2835,2835,0
20230721,101000,99868460,2835,2835,2835,2835,0
20230721,100900,99868460,2835,2835,2835,2835,0
20230721,100800,99868460,2835,2835,2835,2835,475
20230721,100700,98521835,2840,2840,2840,2840,250
20230721,100600,97811835,2840,2840,2840,2840,1
20230721,100500,97808995,2840,2840,2840,2840,0
20230721,100400,97808995,2840,2840,2840,2840,216
20230721,100300,97195555,2845,2845,2845,2845,369
20230721,100200,96145750,2850,2845,2850,2845,1604
20230721,100100,91575135,2840,2835,2840,2835,2864
20230721,100000,83441385,2835,2835,2835,2835,23
20230721,095900,83376180,2830,2830,2830,2830,1834
20230721,095800,78185960,2830,2825,2830,2825,1300
20230721,095700,74512460,2830,2830,2830,2830,300
20230721,095600,73663460,2830,2825,2830,2825,12
20230721,095500,73629550,2825,2825,2825,2825,25
20230721,095400,73558925,2825,2825,2825,2825,7
20230721,095300,73539150,2825,2825,2825,2825,0
20230721,095200,73539150,2825,2825,2825,2825,339
20230721,095100,72581475,2825,2825,2825,2825,2
20230721,095000,72575825,2825,2825,2825,2825,5
20230721,094900,72561700,2830,2830,2830,2830,30
20230721,094800,72476800,2830,2830,2830,2830,0
20230721,094700,72476800,2830,2830,2830,2830,1
20230721,094600,72473970,2820,2820,2820,2820,0
20230721,094500,72473970,2820,2820,2820,2820,0
20230721,094400,72473970,2820,2820,2820,2820,2818
20230721,094300,64527210,2810,2810,2810,2810,0
20230721,094200,64527210,2810,2810,2810,2810,0
20230721,094100,64527210,2810,2810,2810,2810,0
20230721,094000,64527210,2810,2810,2810,2810,1000
20230721,093900,61717210,2810,2810,2810,2810,0
20230721,093800,61717210,2810,2820,2820,2810,1001
20230721,093700,58901495,2820,2820,2820,2820,51
20230721,093600,58757675,2815,2815,2815,2815,0
20230721,093500,58757675,2815,2815,2815,2815,2682
20230721,093400,51207845,2820,2820,2820,2820,0
20230721,093300,51207845,2820,2820,2820,2820,0
20230721,093200,51207845,2820,2815,2820,2815,285
20230721,093100,50405565,2820,2820,2820,2820,73
20230721,093000,50199705,2820,2820,2820,2820,201
20230721,092900,49632885,2820,2810,2820,2810,386
20230721,092800,48548120,2810,2820,2820,2810,1800
20230721,092700,43478110,2820,2820,2820,2820,100
20230721,092600,43196110,2820,2820,2820,2820,0
20230721,092500,43196110,2820,2820,2820,2820,1
20230721,092400,43193290,2820,2820,2820,2820,249
20230721,092300,42491110,2810,2810,2810,2810,0
20230721,092200,42491110,2810,2815,2815,2810,1000
20230721,092100,39677485,2820,2820,2820,2820,0
20230721,092000,39677485,2820,2830,2830,2820,4000
20230721,091900,28396185,2840,2840,2840,2840,0
20230721,091800,28396185,2840,2840,2840,2840,0
20230721,091700,28396185,2840,2840,2840,2840,1
20230721,091600,28393345,2840,2840,2840,2830,2381
20230721,091500,21633315,2840,2840,2840,2840,101
20230721,091400,21346475,2840,2840,2840,2840,0
20230721,091300,21346475,2840,2830,2840,2830,300
20230721,091200,20496475,2830,2835,2835,2830,535
20230721,091100,18981520,2840,2840,2840,2840,0
20230721,091000,18981520,2840,2840,2840,2840,625
20230721,090900,17206520,2845,2845,2845,2845,0
20230721,090800,17206520,2845,2845,2845,2845,100
20230721,090700,16922020,2845,2845,2845,2845,0
20230721,090600,16922020,2845,2845,2845,2845,100
20230721,090500,16637520,2840,2840,2840,2840,68
20230721,090400,16444400,2850,2840,2850,2840,1001
20230721,090300,13591560,2850,2850,2850,2850,1482
20230721,090200,9367860,2835,2820,2865,2820,759
20230721,090100,7217090,2820,2820,2820,2820,100
20230721,090000,6935090,2820,2810,2820,2810,2468