stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,200900,360946766,1068,1068,1068,1068,13357
20230721,200800,360946766,1068,1068,1068,1068,0
20230721,200700,360946766,1068,1068,1068,1068,0
20230721,200600,360946766,1068,1068,1068,1068,0
20230721,200500,360946766,1068,1068,1068,1068,0
20230721,200400,360946766,1068,1068,1068,1068,0
20230721,200300,360946766,1068,1068,1068,1068,0
20230721,200200,360946766,1068,1068,1068,1068,0
20230721,200100,360946766,1068,1068,1068,1068,0
20230721,200000,360946766,1068,1068,1068,1068,0
20230721,195900,360946766,1068,1068,1068,1068,0
20230721,195800,360946766,1068,1068,1068,1068,0
20230721,195700,360946766,1068,1068,1068,1068,0
20230721,195600,360946766,1068,1068,1068,1068,0
20230721,195500,360946766,1068,1068,1068,1068,0
20230721,195400,360946766,1068,1068,1068,1068,0
20230721,195300,360946766,1068,1068,1068,1068,0
20230721,195200,360946766,1068,1068,1068,1068,0
20230721,195100,360946766,1068,1068,1068,1068,0
20230721,195000,360946766,1068,1068,1068,1068,0
20230721,194900,360946766,1068,1068,1068,1068,0
20230721,194800,360946766,1068,1068,1068,1068,0
20230721,194700,360946766,1068,1068,1068,1068,0
20230721,194600,360946766,1068,1068,1068,1068,0
20230721,194500,360946766,1068,1068,1068,1068,0
20230721,194400,360946766,1068,1068,1068,1068,0
20230721,194300,360946766,1068,1068,1068,1068,0
20230721,194200,360946766,1068,1068,1068,1068,0
20230721,194100,360946766,1068,1068,1068,1068,0
20230721,194000,360946766,1068,1068,1068,1068,0
20230721,193900,360946766,1068,1068,1068,1068,13357
20230721,193800,360946766,1068,1068,1068,1068,0
20230721,193700,360946766,1068,1068,1068,1068,0
20230721,193600,360946766,1068,1068,1068,1068,0
20230721,193500,360946766,1068,1068,1068,1068,0
20230721,193400,360946766,1068,1068,1068,1068,0
20230721,193300,360946766,1068,1068,1068,1068,0
20230721,193200,360946766,1068,1068,1068,1068,0
20230721,193100,360946766,1068,1068,1068,1068,0
20230721,193000,360946766,1068,1068,1068,1068,0
20230721,192900,360946766,1068,1068,1068,1068,0
20230721,192800,360946766,1068,1068,1068,1068,0
20230721,192700,360946766,1068,1068,1068,1068,0
20230721,192600,360946766,1068,1068,1068,1068,0
20230721,192500,360946766,1068,1068,1068,1068,0
20230721,192400,360946766,1068,1068,1068,1068,0
20230721,192300,360946766,1068,1068,1068,1068,0
20230721,192200,360946766,1068,1068,1068,1068,0
20230721,192100,360946766,1068,1068,1068,1068,0
20230721,192000,360946766,1068,1068,1068,1068,0
20230721,191900,360946766,1068,1068,1068,1068,0
20230721,191800,360946766,1068,1068,1068,1068,0
20230721,191700,360946766,1068,1068,1068,1068,0
20230721,191600,360946766,1068,1068,1068,1068,0
20230721,191500,360946766,1068,1068,1068,1068,0
20230721,191400,360946766,1068,1068,1068,1068,0
20230721,191300,360946766,1068,1068,1068,1068,0
20230721,191200,360946766,1068,1068,1068,1068,0
20230721,191100,360946766,1068,1068,1068,1068,0
20230721,191000,360946766,1068,1068,1068,1068,0
20230721,190900,360946766,1068,1068,1068,1068,13357
20230721,190800,360946766,1068,1068,1068,1068,0
20230721,190700,360946766,1068,1068,1068,1068,0
20230721,190600,360946766,1068,1068,1068,1068,0
20230721,190500,360946766,1068,1068,1068,1068,0
20230721,190400,360946766,1068,1068,1068,1068,0
20230721,190300,360946766,1068,1068,1068,1068,0
20230721,190200,360946766,1068,1068,1068,1068,0
20230721,190100,360946766,1068,1068,1068,1068,0
20230721,190000,360946766,1068,1068,1068,1068,0
20230721,185900,360946766,1068,1068,1068,1068,0
20230721,185800,360946766,1068,1068,1068,1068,0
20230721,185700,360946766,1068,1068,1068,1068,0
20230721,185600,360946766,1068,1068,1068,1068,0
20230721,185500,360946766,1068,1068,1068,1068,0
20230721,185400,360946766,1068,1068,1068,1068,0
20230721,185300,360946766,1068,1068,1068,1068,0
20230721,185200,360946766,1068,1068,1068,1068,0
20230721,185100,360946766,1068,1068,1068,1068,0
20230721,185000,360946766,1068,1068,1068,1068,0
20230721,184900,360946766,1068,1068,1068,1068,0
20230721,184800,360946766,1068,1068,1068,1068,0
20230721,184700,360946766,1068,1068,1068,1068,0
20230721,184600,360946766,1068,1068,1068,1068,0
20230721,184500,360946766,1068,1068,1068,1068,0
20230721,184400,360946766,1068,1068,1068,1068,0
20230721,184300,360946766,1068,1068,1068,1068,0
20230721,184200,360946766,1068,1068,1068,1068,0
20230721,184100,360946766,1068,1068,1068,1068,0
20230721,184000,360946766,1068,1068,1068,1068,0
20230721,183900,360946766,1068,1068,1068,1068,13357
20230721,183800,360946766,1068,1068,1068,1068,0
20230721,183700,360946766,1068,1068,1068,1068,0
20230721,183600,360946766,1068,1068,1068,1068,0
20230721,183500,360946766,1068,1068,1068,1068,0
20230721,183400,360946766,1068,1068,1068,1068,0
20230721,183300,360946766,1068,1068,1068,1068,0
20230721,183200,360946766,1068,1068,1068,1068,0
20230721,183100,360946766,1068,1068,1068,1068,0
20230721,183000,360946766,1068,1068,1068,1068,0
20230721,182900,360946766,1068,1068,1068,1068,0
20230721,182800,360946766,1068,1068,1068,1068,0
20230721,182700,360946766,1068,1068,1068,1068,0
20230721,182600,360946766,1068,1068,1068,1068,0
20230721,182500,360946766,1068,1068,1068,1068,0
20230721,182400,360946766,1068,1068,1068,1068,0
20230721,182300,360946766,1068,1068,1068,1068,0
20230721,182200,360946766,1068,1068,1068,1068,0
20230721,182100,360946766,1068,1068,1068,1068,0
20230721,182000,360946766,1068,1068,1068,1068,0
20230721,181900,360946766,1068,1068,1068,1068,0
20230721,181800,360946766,1068,1068,1068,1068,0
20230721,181700,360946766,1068,1068,1068,1068,0
20230721,181600,360946766,1068,1068,1068,1068,0
20230721,181500,360946766,1068,1068,1068,1068,0
20230721,181400,360946766,1068,1068,1068,1068,0
20230721,181300,360946766,1068,1068,1068,1068,0
20230721,181200,360946766,1068,1068,1068,1068,0
20230721,181100,360946766,1068,1068,1068,1068,0
20230721,181000,360946766,1068,1068,1068,1068,0
20230721,180900,360946766,1068,1068,1068,1068,13357
20230721,180800,360946766,1068,1068,1068,1068,0
20230721,180700,360946766,1068,1068,1068,1068,0
20230721,180600,360946766,1068,1068,1068,1068,0
20230721,180500,360946766,1068,1068,1068,1068,0
20230721,180400,360946766,1068,1068,1068,1068,0
20230721,180300,360946766,1068,1068,1068,1068,0
20230721,180200,360946766,1068,1068,1068,1068,0
20230721,180100,360946766,1068,1068,1068,1068,0
20230721,180000,360946766,1068,1068,1068,1068,0
20230721,175900,360946766,1068,1068,1068,1068,0
20230721,175800,360946766,1068,1068,1068,1068,0
20230721,175700,360946766,1068,1068,1068,1068,0
20230721,175600,360946766,1068,1068,1068,1068,0
20230721,175500,360946766,1068,1068,1068,1068,0
20230721,175400,360946766,1068,1068,1068,1068,0
20230721,175300,360946766,1068,1068,1068,1068,0
20230721,175200,360946766,1068,1068,1068,1068,0
20230721,175100,360946766,1068,1068,1068,1068,0
20230721,175000,360946766,1068,1068,1068,1068,0
20230721,174900,360946766,1068,1068,1068,1068,0
20230721,174800,360946766,1068,1068,1068,1068,0
20230721,174700,360946766,1068,1068,1068,1068,0
20230721,174600,360946766,1068,1068,1068,1068,0
20230721,174500,360946766,1068,1068,1068,1068,0
20230721,174400,360946766,1068,1068,1068,1068,0
20230721,174300,360946766,1068,1068,1068,1068,0
20230721,174200,360946766,1068,1068,1068,1068,0
20230721,174100,360946766,1068,1068,1068,1068,0
20230721,174000,360946766,1068,1068,1068,1068,0
20230721,173900,360946766,1068,1068,1068,1068,13357
20230721,173800,360946766,1068,1068,1068,1068,0
20230721,173700,360946766,1068,1068,1068,1068,0
20230721,173600,360946766,1068,1068,1068,1068,0
20230721,173500,360946766,1068,1068,1068,1068,0
20230721,173400,360946766,1068,1068,1068,1068,0
20230721,173300,360946766,1068,1068,1068,1068,0
20230721,173200,360946766,1068,1068,1068,1068,0
20230721,173100,360946766,1068,1068,1068,1068,0
20230721,173000,360946766,1068,1068,1068,1068,0
20230721,172900,360946766,1068,1068,1068,1068,0
20230721,172800,360946766,1068,1068,1068,1068,0
20230721,172700,360946766,1068,1068,1068,1068,0
20230721,172600,360946766,1068,1068,1068,1068,0
20230721,172500,360946766,1068,1068,1068,1068,0
20230721,172400,360946766,1068,1068,1068,1068,0
20230721,172300,360946766,1068,1068,1068,1068,0
20230721,172200,360946766,1068,1068,1068,1068,0
20230721,172100,360946766,1068,1068,1068,1068,0
20230721,172000,360946766,1068,1068,1068,1068,0
20230721,171900,360946766,1068,1068,1068,1068,0
20230721,171800,360946766,1068,1068,1068,1068,0
20230721,171700,360946766,1068,1068,1068,1068,0
20230721,171600,360946766,1068,1068,1068,1068,0
20230721,171500,360946766,1068,1068,1068,1068,0
20230721,171400,360946766,1068,1068,1068,1068,0
20230721,171300,360946766,1068,1068,1068,1068,0
20230721,171200,360946766,1068,1068,1068,1068,0
20230721,171100,360946766,1068,1068,1068,1068,0
20230721,171000,360946766,1068,1068,1068,1068,0
20230721,170900,360946766,1068,1068,1068,1068,13357
20230721,170800,360946766,1068,1068,1068,1068,0
20230721,170700,360946766,1068,1068,1068,1068,0
20230721,170600,360946766,1068,1068,1068,1068,0
20230721,170500,360946766,1068,1068,1068,1068,0
20230721,170400,360946766,1068,1068,1068,1068,0
20230721,170300,360946766,1068,1068,1068,1068,0
20230721,170200,360946766,1068,1068,1068,1068,0
20230721,170100,360946766,1068,1068,1068,1068,0
20230721,170000,360946766,1068,1068,1068,1068,0
20230721,165900,360946766,1068,1068,1068,1068,0
20230721,165800,360946766,1068,1068,1068,1068,0
20230721,165700,360946766,1068,1068,1068,1068,0
20230721,165600,360946766,1068,1068,1068,1068,0
20230721,165500,360946766,1068,1068,1068,1068,0
20230721,165400,360946766,1068,1068,1068,1068,0
20230721,165300,360946766,1068,1068,1068,1068,0
20230721,165200,360946766,1068,1068,1068,1068,0
20230721,165100,360946766,1068,1068,1068,1068,0
20230721,165000,360946766,1068,1068,1068,1068,0
20230721,164900,360946766,1068,1068,1068,1068,0
20230721,164800,360946766,1068,1068,1068,1068,0
20230721,164700,360946766,1068,1068,1068,1068,0
20230721,164600,360946766,1068,1068,1068,1068,0
20230721,164500,360946766,1068,1068,1068,1068,0
20230721,164400,360946766,1068,1068,1068,1068,0
20230721,164300,360946766,1068,1068,1068,1068,0
20230721,164200,360946766,1068,1068,1068,1068,0
20230721,164100,360946766,1068,1068,1068,1068,0
20230721,164000,360946766,1068,1068,1068,1068,0
20230721,163900,360946766,1068,1068,1068,1068,13357
20230721,163800,360946766,1068,1068,1068,1068,0
20230721,163700,360946766,1068,1068,1068,1068,0
20230721,163600,360946766,1068,1068,1068,1068,0
20230721,163500,360946766,1068,1068,1068,1068,0
20230721,163400,360946766,1068,1068,1068,1068,0
20230721,163300,360946766,1068,1068,1068,1068,0
20230721,163200,360946766,1068,1068,1068,1068,0
20230721,163100,360946766,1068,1068,1068,1068,0
20230721,163000,360946766,1068,1068,1068,1068,0
20230721,162900,360946766,1068,1068,1068,1068,0
20230721,162800,360946766,1068,1068,1068,1068,0
20230721,162700,360946766,1068,1068,1068,1068,0
20230721,162600,360946766,1068,1068,1068,1068,0
20230721,162500,360946766,1068,1068,1068,1068,0
20230721,162400,360946766,1068,1068,1068,1068,0
20230721,162300,360946766,1068,1068,1068,1068,0
20230721,162200,360946766,1068,1068,1068,1068,0
20230721,162100,360946766,1068,1068,1068,1068,0
20230721,162000,360946766,1068,1068,1068,1068,0
20230721,161900,360946766,1068,1068,1068,1068,0
20230721,161800,360946766,1068,1068,1068,1068,0
20230721,161700,360946766,1068,1068,1068,1068,0
20230721,161600,360946766,1068,1068,1068,1068,0
20230721,161500,360946766,1068,1068,1068,1068,0
20230721,161400,360946766,1068,1068,1068,1068,0
20230721,161300,360946766,1068,1068,1068,1068,0
20230721,161200,360946766,1068,1068,1068,1068,0
20230721,161100,360946766,1068,1068,1068,1068,0
20230721,161000,360946766,1068,1068,1068,1068,0
20230721,160900,360946766,1068,1068,1068,1068,13357
20230721,160800,360946766,1068,1068,1068,1068,0
20230721,160700,360946766,1068,1068,1068,1068,0
20230721,160600,360946766,1068,1068,1068,1068,0
20230721,160500,360946766,1068,1068,1068,1068,0
20230721,160400,360946766,1068,1068,1068,1068,0
20230721,160300,360946766,1068,1068,1068,1068,0
20230721,160200,360946766,1068,1068,1068,1068,0
20230721,160100,360946766,1068,1068,1068,1068,0
20230721,160000,360946766,1068,1068,1068,1068,0
20230721,155900,360946766,1068,1068,1068,1068,0
20230721,155800,360946766,1068,1068,1068,1068,0
20230721,155700,360946766,1068,1068,1068,1068,0
20230721,155600,360946766,1068,1068,1068,1068,0
20230721,155500,360946766,1068,1068,1068,1068,0
20230721,155400,360946766,1068,1068,1068,1068,0
20230721,155300,360946766,1068,1068,1068,1068,0
20230721,155200,360946766,1068,1068,1068,1068,0
20230721,155100,360946766,1068,1068,1068,1068,0
20230721,155000,360946766,1068,1068,1068,1068,0
20230721,154900,360946766,1068,1068,1068,1068,0
20230721,154800,360946766,1068,1068,1068,1068,0
20230721,154700,360946766,1068,1068,1068,1068,0
20230721,154600,360946766,1068,1068,1068,1068,0
20230721,154500,360946766,1068,1068,1068,1068,0
20230721,154400,360946766,1068,1068,1068,1068,0
20230721,154300,360946766,1068,1068,1068,1068,0
20230721,154200,360946766,1068,1068,1068,1068,0
20230721,154100,360946766,1068,1068,1068,1068,0
20230721,154000,360946766,1068,1068,1068,1068,0
20230721,153900,360946766,1068,1068,1068,1068,13357
20230721,153800,360946766,1068,1068,1068,1068,0
20230721,153700,360946766,1068,1068,1068,1068,0
20230721,153600,360946766,1068,1068,1068,1068,0
20230721,153500,360946766,1068,1068,1068,1068,0
20230721,153400,360946766,1068,1068,1068,1068,0
20230721,153300,360946766,1068,1068,1068,1068,0
20230721,153200,360946766,1068,1068,1068,1068,0
20230721,153100,360946766,1068,1068,1068,1068,0
20230721,153000,360946766,1068,1068,1068,1068,13357
20230721,152900,346681490,1069,1069,1069,1069,0
20230721,152800,346681490,1069,1069,1069,1069,0
20230721,152700,346681490,1069,1069,1069,1069,0
20230721,152600,346681490,1069,1069,1069,1069,0
20230721,152500,346681490,1069,1069,1069,1069,0
20230721,152400,346681490,1069,1069,1069,1069,0
20230721,152300,346681490,1069,1069,1069,1069,0
20230721,152200,346681490,1069,1069,1069,1069,0
20230721,152100,346681490,1069,1069,1069,1069,0
20230721,152000,346681490,1069,1069,1069,1069,0
20230721,151900,346681490,1069,1069,1069,1069,10
20230721,151800,346670800,1061,1063,1063,1061,866
20230721,151700,345750249,1063,1065,1065,1062,10
20230721,151600,345739620,1068,1068,1068,1068,0
20230721,151500,345739620,1068,1068,1068,1068,1761
20230721,151400,343858872,1070,1070,1070,1070,0
20230721,151300,343858872,1070,1070,1070,1070,0
20230721,151200,343858872,1070,1070,1070,1070,0
20230721,151100,343858872,1070,1069,1073,1069,354
20230721,151000,343480129,1069,1068,1069,1068,2286
20230721,150900,341038680,1068,1068,1068,1068,10
20230721,150800,341028000,1068,1061,1068,1061,120
20230721,150700,340900610,1059,1064,1064,1057,12005
20230721,150600,328166774,1064,1065,1065,1064,174
20230721,150500,327981467,1068,1067,1068,1065,83
20230721,150400,327892966,1068,1070,1070,1068,14141
20230721,150300,312776390,1074,1074,1074,1074,0
20230721,150200,312776390,1074,1074,1074,1074,0
20230721,150100,312776390,1074,1074,1074,1074,0
20230721,150000,312776390,1074,1074,1074,1074,1000
20230721,145900,311702390,1070,1070,1070,1070,200
20230721,145800,311488390,1070,1070,1070,1070,501
20230721,145700,310952320,1070,1070,1070,1070,0
20230721,145600,310952320,1070,1070,1070,1070,0
20230721,145500,310952320,1070,1071,1071,1070,904
20230721,145400,309984394,1071,1071,1071,1071,2005
20230721,145300,307837039,1071,1071,1071,1071,41
20230721,145200,307793128,1071,1071,1071,1071,18
20230721,145100,307773850,1071,1071,1071,1071,0
20230721,145000,307773850,1071,1072,1072,1071,1095
20230721,144900,306601101,1072,1072,1072,1072,10
20230721,144800,306590381,1072,1072,1072,1072,7
20230721,144700,306582877,1071,1072,1072,1071,53
20230721,144600,306526113,1072,1071,1072,1071,153
20230721,144500,306362249,1071,1071,1072,1071,600
20230721,144400,305719598,1072,1072,1072,1072,0
20230721,144300,305719598,1072,1072,1072,1072,0
20230721,144200,305719598,1072,1072,1072,1072,50
20230721,144100,305665998,1072,1072,1072,1072,250
20230721,144000,305397998,1072,1072,1072,1072,0
20230721,143900,305397998,1072,1072,1072,1072,0
20230721,143800,305397998,1072,1072,1072,1072,573
20230721,143700,304783742,1072,1072,1072,1072,2099
20230721,143600,302533614,1074,1073,1074,1073,369
20230721,143500,302137668,1073,1073,1073,1073,0
20230721,143400,302137668,1073,1072,1073,1072,600
20230721,143300,301493968,1072,1072,1073,1072,710
20230721,143200,300732248,1073,1072,1073,1072,310
20230721,143100,300399918,1073,1073,1073,1073,46
20230721,143000,300350560,1073,1073,1073,1073,54
20230721,142900,300292618,1072,1071,1072,1071,700
20230721,142800,299542418,1067,1067,1067,1067,0
20230721,142700,299542418,1067,1072,1073,1067,3208
20230721,142600,296114112,1073,1073,1073,1073,1010
20230721,142500,295030382,1073,1073,1073,1073,0
20230721,142400,295030382,1073,1070,1073,1070,2874
20230721,142300,291946609,1070,1065,1070,1065,6107
20230721,142200,285427007,1065,1065,1065,1065,0
20230721,142100,285427007,1065,1065,1065,1065,0
20230721,142000,285427007,1065,1065,1065,1065,2
20230721,141900,285424877,1065,1065,1065,1065,0
20230721,141800,285424877,1065,1065,1065,1065,0
20230721,141700,285424877,1065,1065,1065,1065,0
20230721,141600,285424877,1065,1065,1066,1065,396
20230721,141500,285003125,1067,1067,1067,1067,0
20230721,141400,285003125,1067,1067,1067,1067,0
20230721,141300,285003125,1067,1067,1067,1067,10
20230721,141200,284992455,1064,1063,1064,1063,1000
20230721,141100,283928545,1063,1060,1063,1060,552
20230721,141000,283343395,1059,1059,1059,1059,0
20230721,140900,283343395,1059,1059,1059,1059,10
20230721,140800,283332805,1059,1059,1059,1059,99
20230721,140700,283227964,1059,1058,1059,1058,3013
20230721,140600,280038543,1058,1058,1058,1058,0
20230721,140500,280038543,1058,1058,1058,1058,206
20230721,140400,279820595,1058,1058,1058,1058,500
20230721,140300,279291595,1058,1058,1058,1058,201
20230721,140200,279078937,1058,1058,1058,1058,505
20230721,140100,278544647,1057,1057,1057,1057,1000
20230721,140000,277487647,1057,1057,1057,1057,3570
20230721,135900,273714157,1058,1058,1058,1058,169
20230721,135800,273535355,1058,1058,1058,1058,0
20230721,135700,273535355,1058,1058,1058,1058,65
20230721,135600,273466585,1057,1057,1058,1057,1002
20230721,135500,272407470,1056,1056,1056,1056,0
20230721,135400,272407470,1056,1056,1056,1056,0
20230721,135300,272407470,1056,1056,1056,1056,1088
20230721,135200,271258542,1056,1056,1056,1056,0
20230721,135100,271258542,1056,1057,1057,1056,4690
20230721,135000,266305692,1057,1057,1057,1057,0
20230721,134900,266305692,1057,1057,1057,1057,3332
20230721,134800,262783768,1057,1057,1057,1057,1031
20230721,134700,261694001,1057,1058,1058,1057,5017
20230721,134600,256390833,1058,1058,1058,1058,4483
20230721,134500,251647819,1059,1059,1059,1059,0
20230721,134400,251647819,1059,1060,1060,1059,12912
20230721,134300,237964553,1062,1062,1062,1062,0
20230721,134200,237964553,1062,1062,1062,1062,0
20230721,134100,237964553,1062,1062,1062,1062,0
20230721,134000,237964553,1062,1062,1062,1062,1000
20230721,133900,236902553,1060,1060,1060,1060,43
20230721,133800,236856973,1060,1060,1060,1060,0
20230721,133700,236856973,1060,1060,1060,1060,1
20230721,133600,236855913,1058,1058,1058,1058,0
20230721,133500,236855913,1058,1058,1058,1058,0
20230721,133400,236855913,1058,1058,1058,1058,0
20230721,133300,236855913,1058,1058,1058,1058,0
20230721,133200,236855913,1058,1059,1059,1058,1000
20230721,133100,235797095,1059,1060,1060,1059,2000
20230721,133000,233678894,1059,1059,1059,1059,500
20230721,132900,233149394,1059,1060,1061,1059,2802
20230721,132800,230180652,1060,1060,1060,1060,10
20230721,132700,230170052,1059,1059,1059,1059,0
20230721,132600,230170052,1059,1059,1059,1059,0
20230721,132500,230170052,1059,1059,1059,1059,0
20230721,132400,230170052,1059,1059,1059,1059,0
20230721,132300,230170052,1059,1059,1059,1059,100
20230721,132200,230064152,1059,1059,1059,1059,503
20230721,132100,229531475,1059,1059,1059,1059,0
20230721,132000,229531475,1059,1059,1059,1059,0
20230721,131900,229531475,1059,1059,1059,1059,0
20230721,131800,229531475,1059,1060,1060,1059,1666
20230721,131700,227766779,1059,1059,1059,1059,0
20230721,131600,227766779,1059,1059,1059,1059,0
20230721,131500,227766779,1059,1059,1059,1059,0
20230721,131400,227766779,1059,1059,1059,1059,200
20230721,131300,227554979,1059,1059,1059,1059,0
20230721,131200,227554979,1059,1059,1059,1059,0
20230721,131100,227554979,1059,1060,1060,1059,18
20230721,131000,227535915,1059,1059,1059,1059,0
20230721,130900,227535915,1059,1059,1059,1059,2257
20230721,130800,225145752,1059,1060,1060,1059,2175
20230721,130700,222842183,1060,1060,1060,1060,0
20230721,130600,222842183,1060,1060,1060,1060,0
20230721,130500,222842183,1060,1061,1061,1060,290
20230721,130400,222534782,1066,1066,1066,1066,0
20230721,130300,222534782,1066,1066,1066,1066,10
20230721,130200,222524122,1060,1061,1061,1060,1500
20230721,130100,220933922,1060,1060,1060,1060,0
20230721,130000,220933922,1060,1060,1060,1060,0
20230721,125900,220933922,1060,1060,1060,1060,1129
20230721,125800,219737182,1060,1060,1060,1060,0
20230721,125700,219737182,1060,1065,1065,1060,15656
20230721,125600,203129302,1066,1066,1066,1066,300
20230721,125500,202809502,1066,1066,1066,1066,99
20230721,125400,202703968,1065,1065,1065,1065,100
20230721,125300,202597468,1065,1065,1065,1065,0
20230721,125200,202597468,1065,1065,1065,1065,0
20230721,125100,202597468,1065,1065,1065,1065,140
20230721,125000,202448368,1065,1065,1065,1065,330
20230721,124900,202096918,1065,1065,1065,1065,0
20230721,124800,202096918,1065,1065,1065,1065,0
20230721,124700,202096918,1065,1065,1065,1065,0
20230721,124600,202096918,1065,1065,1065,1065,0
20230721,124500,202096918,1065,1065,1065,1065,0
20230721,124400,202096918,1065,1065,1065,1065,85
20230721,124300,202006393,1066,1066,1066,1066,0
20230721,124200,202006393,1066,1066,1066,1066,1
20230721,124100,202005327,1066,1066,1066,1066,0
20230721,124000,202005327,1066,1065,1066,1065,1001
20230721,123900,200938262,1066,1066,1066,1066,30
20230721,123800,200906282,1066,1066,1066,1066,1
20230721,123700,200905216,1066,1066,1066,1066,0
20230721,123600,200905216,1066,1066,1066,1066,380
20230721,123500,200500136,1066,1067,1067,1066,1201
20230721,123400,199219869,1068,1068,1068,1068,1
20230721,123300,199218801,1069,1069,1069,1069,0
20230721,123200,199218801,1069,1069,1069,1069,1
20230721,123100,199217732,1069,1069,1069,1069,0
20230721,123000,199217732,1069,1069,1069,1069,0
20230721,122900,199217732,1069,1069,1069,1069,0
20230721,122800,199217732,1069,1069,1069,1069,0
20230721,122700,199217732,1069,1067,1069,1067,1303
20230721,122600,197824957,1069,1069,1069,1069,467
20230721,122500,197325734,1069,1069,1069,1069,50
20230721,122400,197272284,1069,1069,1069,1069,1
20230721,122300,197271215,1061,1061,1061,1061,10
20230721,122200,197260605,1061,1066,1066,1061,5898
20230721,122100,190996215,1066,1066,1066,1066,0
20230721,122000,190996215,1066,1070,1070,1066,1400
20230721,121900,189502215,1070,1070,1070,1070,0
20230721,121800,189502215,1070,1070,1070,1070,0
20230721,121700,189502215,1070,1070,1070,1070,0
20230721,121600,189502215,1070,1070,1070,1070,0
20230721,121500,189502215,1070,1070,1070,1070,0
20230721,121400,189502215,1070,1070,1070,1070,0
20230721,121300,189502215,1070,1070,1070,1070,0
20230721,121200,189502215,1070,1070,1070,1070,0
20230721,121100,189502215,1070,1070,1070,1070,0
20230721,121000,189502215,1070,1070,1070,1070,0
20230721,120900,189502215,1070,1070,1070,1070,0
20230721,120800,189502215,1070,1070,1070,1070,10
20230721,120700,189491515,1062,1064,1064,1062,3600
20230721,120600,185665865,1070,1070,1070,1070,0
20230721,120500,185665865,1070,1070,1070,1070,0
20230721,120400,185665865,1070,1070,1070,1070,10
20230721,120300,185655165,1071,1063,1071,1063,1888
20230721,120200,183641701,1062,1062,1062,1062,0
20230721,120100,183641701,1062,1064,1064,1062,1643
20230721,120000,181895148,1064,1064,1064,1064,381
20230721,115900,181489764,1065,1065,1065,1065,9
20230721,115800,181480179,1065,1065,1065,1065,2
20230721,115700,181478049,1069,1069,1069,1069,0
20230721,115600,181478049,1069,1069,1069,1069,0
20230721,115500,181478049,1069,1069,1069,1069,0
20230721,115400,181478049,1069,1069,1069,1069,0
20230721,115300,181478049,1069,1069,1069,1069,0
20230721,115200,181478049,1069,1069,1069,1064,202
20230721,115100,181263110,1064,1064,1064,1064,550
20230721,115000,180677910,1064,1064,1064,1064,56
20230721,114900,180618326,1064,1064,1064,1064,0
20230721,114800,180618326,1064,1065,1065,1064,5
20230721,114700,180613005,1064,1064,1064,1064,0
20230721,114600,180613005,1064,1068,1068,1064,7502
20230721,114500,172621083,1068,1068,1068,1068,2
20230721,114400,172618947,1068,1071,1071,1068,55
20230721,114300,172560048,1071,1071,1071,1071,1
20230721,114200,172558977,1072,1072,1072,1072,0
20230721,114100,172558977,1072,1072,1072,1072,0
20230721,114000,172558977,1072,1072,1072,1072,20
20230721,113900,172537537,1072,1072,1072,1072,0
20230721,113800,172537537,1072,1072,1072,1072,0
20230721,113700,172537537,1072,1072,1072,1072,1000
20230721,113600,171465537,1071,1071,1071,1071,0
20230721,113500,171465537,1071,1071,1071,1071,0
20230721,113400,171465537,1071,1071,1071,1071,0
20230721,113300,171465537,1071,1071,1071,1071,227
20230721,113200,171222420,1065,1065,1065,1065,0
20230721,113100,171222420,1065,1065,1065,1065,0
20230721,113000,171222420,1065,1065,1065,1065,0
20230721,112900,171222420,1065,1065,1065,1065,0
20230721,112800,171222420,1065,1066,1066,1065,2199
20230721,112700,168880464,1067,1068,1068,1067,1577
20230721,112600,167197194,1068,1068,1068,1068,0
20230721,112500,167197194,1068,1068,1068,1068,50
20230721,112400,167143794,1068,1068,1068,1068,0
20230721,112300,167143794,1068,1070,1070,1068,1305
20230721,112200,165748634,1071,1071,1071,1071,153
20230721,112100,165584771,1073,1073,1073,1073,0
20230721,112000,165584771,1073,1073,1073,1073,30
20230721,111900,165552581,1073,1073,1073,1073,0
20230721,111800,165552581,1073,1073,1073,1073,0
20230721,111700,165552581,1073,1073,1073,1073,1
20230721,111600,165551508,1071,1073,1073,1071,115
20230721,111500,165428341,1073,1073,1073,1073,10
20230721,111400,165417611,1071,1071,1071,1071,0
20230721,111300,165417611,1071,1071,1071,1071,0
20230721,111200,165417611,1071,1071,1071,1071,500
20230721,111100,164882111,1072,1072,1072,1072,212
20230721,111000,164654847,1072,1072,1072,1072,50
20230721,110900,164601247,1072,1072,1072,1072,0
20230721,110800,164601247,1072,1072,1072,1072,10
20230721,110700,164590527,1072,1072,1072,1072,56
20230721,110600,164530495,1072,1072,1072,1072,0
20230721,110500,164530495,1072,1072,1072,1072,0
20230721,110400,164530495,1072,1072,1072,1072,2
20230721,110300,164528351,1072,1072,1072,1071,348
20230721,110200,164155353,1073,1073,1073,1073,1
20230721,110100,164154280,1072,1073,1073,1072,55
20230721,110000,164095267,1075,1075,1075,1074,136
20230721,105900,163949112,1076,1076,1076,1076,0
20230721,105800,163949112,1076,1076,1076,1076,0
20230721,105700,163949112,1076,1076,1076,1076,10
20230721,105600,163938352,1069,1076,1076,1069,10000
20230721,105500,153240545,1076,1076,1076,1076,0
20230721,105400,153240545,1076,1076,1076,1076,0
20230721,105300,153240545,1076,1076,1076,1076,1004
20230721,105200,152160241,1076,1076,1076,1076,3224
20230721,105100,148691217,1076,1077,1077,1076,39
20230721,105000,148649248,1077,1078,1078,1077,526
20230721,104900,148082736,1078,1077,1078,1077,60
20230721,104800,148018102,1077,1077,1077,1077,468
20230721,104700,147514066,1075,1075,1075,1075,0
20230721,104600,147514066,1075,1075,1075,1075,3
20230721,104500,147510841,1074,1074,1074,1074,1
20230721,104400,147509767,1077,1077,1077,1077,0
20230721,104300,147509767,1077,1074,1077,1074,2
20230721,104200,147507616,1074,1076,1077,1074,74
20230721,104100,147428052,1077,1077,1077,1077,49
20230721,104000,147375279,1077,1077,1077,1077,0
20230721,103900,147375279,1077,1077,1077,1077,0
20230721,103800,147375279,1077,1077,1077,1077,10
20230721,103700,147364509,1069,1069,1069,1069,0
20230721,103600,147364509,1069,1069,1069,1069,1
20230721,103500,147363440,1069,1077,1077,1069,300
20230721,103400,147041140,1077,1077,1077,1077,0
20230721,103300,147041140,1077,1077,1077,1077,3
20230721,103200,147037909,1077,1077,1077,1077,0
20230721,103100,147037909,1077,1076,1077,1076,103
20230721,103000,146927006,1078,1077,1078,1067,208
20230721,102900,146702994,1077,1077,1077,1077,0
20230721,102800,146702994,1077,1077,1077,1077,3
20230721,102700,146699763,1077,1076,1077,1061,6390
20230721,102600,139849787,1077,1077,1077,1076,264
20230721,102500,139565554,1077,1077,1077,1077,1
20230721,102400,139564477,1076,1076,1076,1076,446
20230721,102300,139084581,1076,1076,1076,1076,0
20230721,102200,139084581,1076,1076,1076,1076,30
20230721,102100,139052301,1076,1076,1076,1076,50
20230721,102000,138998501,1076,1076,1076,1076,10
20230721,101900,138987741,1072,1072,1072,1072,606
20230721,101800,138338109,1072,1072,1072,1072,4
20230721,101700,138333821,1072,1072,1072,1072,1
20230721,101600,138332749,1072,1072,1072,1072,90
20230721,101500,138236269,1072,1072,1072,1072,0
20230721,101400,138236269,1072,1072,1072,1072,0
20230721,101300,138236269,1072,1073,1073,1072,1001
20230721,101200,137162994,1073,1073,1073,1073,10
20230721,101100,137152264,1077,1077,1077,1077,10
20230721,101000,137141494,1077,1077,1077,1077,1
20230721,100900,137140417,1077,1077,1077,1071,232
20230721,100800,136891825,1071,1071,1071,1071,300
20230721,100700,136570525,1077,1077,1077,1077,101
20230721,100600,136461748,1077,1077,1077,1077,140
20230721,100500,136310968,1077,1077,1077,1077,20
20230721,100400,136289428,1075,1072,1075,1072,1482
20230721,100300,134696291,1072,1071,1072,1071,447
20230721,100200,134217264,1071,1071,1071,1071,10
20230721,100100,134206554,1061,1072,1072,1061,328
20230721,100000,133858379,1072,1071,1072,1071,2563
20230721,095900,131112292,1068,1063,1069,1063,11850
20230721,095800,118461786,1063,1063,1063,1063,0
20230721,095700,118461786,1063,1063,1063,1063,0
20230721,095600,118461786,1063,1061,1063,1061,38
20230721,095500,118421446,1063,1061,1063,1061,3
20230721,095400,118418260,1063,1061,1063,1061,5
20230721,095300,118412948,1059,1060,1063,1059,290
20230721,095200,118105785,1059,1060,1063,1059,61
20230721,095100,118040952,1063,1057,1063,1057,448
20230721,095000,117567314,1057,1058,1058,1057,2600
20230721,094900,114819113,1066,1067,1067,1066,3
20230721,094800,114815913,1067,1062,1068,1057,1865
20230721,094700,112844371,1069,1069,1069,1069,0
20230721,094600,112844371,1069,1069,1069,1069,0
20230721,094500,112844371,1069,1069,1069,1069,1
20230721,094400,112843302,1069,1063,1069,1057,2619
20230721,094300,110066580,1075,1068,1075,1060,1792
20230721,094200,108163989,1073,1073,1073,1073,10
20230721,094100,108153259,1073,1073,1073,1073,0
20230721,094000,108153259,1073,1073,1073,1073,40
20230721,093900,108110339,1073,1068,1073,1068,25
20230721,093800,108083539,1073,1073,1073,1073,3
20230721,093700,108080320,1073,1073,1073,1073,302
20230721,093600,107756274,1075,1075,1075,1075,12
20230721,093500,107743374,1074,1074,1074,1074,650
20230721,093400,107045274,1074,1073,1074,1073,10
20230721,093300,107034538,1073,1073,1073,1067,1607
20230721,093200,105318223,1074,1073,1074,1073,9
20230721,093100,105308558,1072,1072,1072,1072,1000
20230721,093000,104236558,1068,1068,1068,1068,1
20230721,092900,104235490,1072,1068,1072,1068,9836
20230721,092800,93709340,1068,1062,1068,1062,8179
20230721,092700,85002113,1062,1058,1062,1058,2398
20230721,092600,82458177,1054,1062,1062,1054,211
20230721,092500,82235703,1054,1062,1062,1054,1149
20230721,092400,81021181,1062,1062,1062,1062,0
20230721,092300,81021181,1062,1062,1062,1056,33
20230721,092200,80986147,1063,1055,1065,1055,223
20230721,092100,80749722,1056,1056,1057,1055,8780
20230721,092000,71480611,1056,1056,1057,1055,2297
20230721,091900,69057064,1056,1057,1057,1056,2112
20230721,091800,66826094,1057,1057,1057,1057,357
20230721,091700,66448745,1056,1057,1058,1056,6915
20230721,091600,59139006,1058,1058,1059,1058,5615
20230721,091500,53193336,1058,1060,1060,1058,3101
20230721,091400,49911288,1060,1059,1060,1059,1812
20230721,091300,47992208,1059,1060,1060,1059,690
20230721,091200,47260826,1069,1069,1069,1069,0
20230721,091100,47260826,1069,1060,1069,1060,110
20230721,091000,47144136,1070,1070,1070,1070,6
20230721,090900,47137716,1070,1060,1070,1060,1102
20230721,090800,45969255,1060,1058,1060,1057,2435
20230721,090700,43391073,1057,1057,1057,1057,200
20230721,090600,43179673,1060,1057,1060,1056,5022
20230721,090500,37875155,1057,1057,1057,1057,1112
20230721,090400,36699771,1057,1060,1060,1057,587
20230721,090300,36078335,1060,1062,1062,1059,3622
20230721,090200,32238191,1057,1063,1063,1057,201
20230721,090100,32025728,1055,1070,1070,1055,26061
20230721,090000,4390303,1068,1062,1073,1062,4123