stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,203400,364665636,974,974,974,974,3243
20230721,203300,364665636,974,974,974,974,0
20230721,203200,364665636,974,974,974,974,0
20230721,203100,364665636,974,974,974,974,0
20230721,203000,364665636,974,974,974,974,0
20230721,202900,364665636,974,974,974,974,0
20230721,202800,364665636,974,974,974,974,0
20230721,202700,364665636,974,974,974,974,0
20230721,202600,364665636,974,974,974,974,0
20230721,202500,364665636,974,974,974,974,0
20230721,202400,364665636,974,974,974,974,0
20230721,202300,364665636,974,974,974,974,0
20230721,202200,364665636,974,974,974,974,0
20230721,202100,364665636,974,974,974,974,0
20230721,202000,364665636,974,974,974,974,0
20230721,201900,364665636,974,974,974,974,0
20230721,201800,364665636,974,974,974,974,0
20230721,201700,364665636,974,974,974,974,0
20230721,201600,364665636,974,974,974,974,0
20230721,201500,364665636,974,974,974,974,0
20230721,201400,364665636,974,974,974,974,0
20230721,201300,364665636,974,974,974,974,0
20230721,201200,364665636,974,974,974,974,0
20230721,201100,364665636,974,974,974,974,0
20230721,201000,364665636,974,974,974,974,0
20230721,200900,364665636,974,974,974,974,0
20230721,200800,364665636,974,974,974,974,0
20230721,200700,364665636,974,974,974,974,0
20230721,200600,364665636,974,974,974,974,0
20230721,200500,364665636,974,974,974,974,0
20230721,200400,364665636,974,974,974,974,3243
20230721,200300,364665636,974,974,974,974,0
20230721,200200,364665636,974,974,974,974,0
20230721,200100,364665636,974,974,974,974,0
20230721,200000,364665636,974,974,974,974,0
20230721,195900,364665636,974,974,974,974,0
20230721,195800,364665636,974,974,974,974,0
20230721,195700,364665636,974,974,974,974,0
20230721,195600,364665636,974,974,974,974,0
20230721,195500,364665636,974,974,974,974,0
20230721,195400,364665636,974,974,974,974,0
20230721,195300,364665636,974,974,974,974,0
20230721,195200,364665636,974,974,974,974,0
20230721,195100,364665636,974,974,974,974,0
20230721,195000,364665636,974,974,974,974,0
20230721,194900,364665636,974,974,974,974,0
20230721,194800,364665636,974,974,974,974,0
20230721,194700,364665636,974,974,974,974,0
20230721,194600,364665636,974,974,974,974,0
20230721,194500,364665636,974,974,974,974,0
20230721,194400,364665636,974,974,974,974,0
20230721,194300,364665636,974,974,974,974,0
20230721,194200,364665636,974,974,974,974,0
20230721,194100,364665636,974,974,974,974,0
20230721,194000,364665636,974,974,974,974,0
20230721,193900,364665636,974,974,974,974,0
20230721,193800,364665636,974,974,974,974,0
20230721,193700,364665636,974,974,974,974,0
20230721,193600,364665636,974,974,974,974,0
20230721,193500,364665636,974,974,974,974,0
20230721,193400,364665636,974,974,974,974,3243
20230721,193300,364665636,974,974,974,974,0
20230721,193200,364665636,974,974,974,974,0
20230721,193100,364665636,974,974,974,974,0
20230721,193000,364665636,974,974,974,974,0
20230721,192900,364665636,974,974,974,974,0
20230721,192800,364665636,974,974,974,974,0
20230721,192700,364665636,974,974,974,974,0
20230721,192600,364665636,974,974,974,974,0
20230721,192500,364665636,974,974,974,974,0
20230721,192400,364665636,974,974,974,974,0
20230721,192300,364665636,974,974,974,974,0
20230721,192200,364665636,974,974,974,974,0
20230721,192100,364665636,974,974,974,974,0
20230721,192000,364665636,974,974,974,974,0
20230721,191900,364665636,974,974,974,974,0
20230721,191800,364665636,974,974,974,974,0
20230721,191700,364665636,974,974,974,974,0
20230721,191600,364665636,974,974,974,974,0
20230721,191500,364665636,974,974,974,974,0
20230721,191400,364665636,974,974,974,974,0
20230721,191300,364665636,974,974,974,974,0
20230721,191200,364665636,974,974,974,974,0
20230721,191100,364665636,974,974,974,974,0
20230721,191000,364665636,974,974,974,974,0
20230721,190900,364665636,974,974,974,974,0
20230721,190800,364665636,974,974,974,974,0
20230721,190700,364665636,974,974,974,974,0
20230721,190600,364665636,974,974,974,974,0
20230721,190500,364665636,974,974,974,974,0
20230721,190400,364665636,974,974,974,974,3243
20230721,190300,364665636,974,974,974,974,0
20230721,190200,364665636,974,974,974,974,0
20230721,190100,364665636,974,974,974,974,0
20230721,190000,364665636,974,974,974,974,0
20230721,185900,364665636,974,974,974,974,0
20230721,185800,364665636,974,974,974,974,0
20230721,185700,364665636,974,974,974,974,0
20230721,185600,364665636,974,974,974,974,0
20230721,185500,364665636,974,974,974,974,0
20230721,185400,364665636,974,974,974,974,0
20230721,185300,364665636,974,974,974,974,0
20230721,185200,364665636,974,974,974,974,0
20230721,185100,364665636,974,974,974,974,0
20230721,185000,364665636,974,974,974,974,0
20230721,184900,364665636,974,974,974,974,0
20230721,184800,364665636,974,974,974,974,0
20230721,184700,364665636,974,974,974,974,0
20230721,184600,364665636,974,974,974,974,0
20230721,184500,364665636,974,974,974,974,0
20230721,184400,364665636,974,974,974,974,0
20230721,184300,364665636,974,974,974,974,0
20230721,184200,364665636,974,974,974,974,0
20230721,184100,364665636,974,974,974,974,0
20230721,184000,364665636,974,974,974,974,0
20230721,183900,364665636,974,974,974,974,0
20230721,183800,364665636,974,974,974,974,0
20230721,183700,364665636,974,974,974,974,0
20230721,183600,364665636,974,974,974,974,0
20230721,183500,364665636,974,974,974,974,0
20230721,183400,364665636,974,974,974,974,3243
20230721,183300,364665636,974,974,974,974,0
20230721,183200,364665636,974,974,974,974,0
20230721,183100,364665636,974,974,974,974,0
20230721,183000,364665636,974,974,974,974,0
20230721,182900,364665636,974,974,974,974,0
20230721,182800,364665636,974,974,974,974,0
20230721,182700,364665636,974,974,974,974,0
20230721,182600,364665636,974,974,974,974,0
20230721,182500,364665636,974,974,974,974,0
20230721,182400,364665636,974,974,974,974,0
20230721,182300,364665636,974,974,974,974,0
20230721,182200,364665636,974,974,974,974,0
20230721,182100,364665636,974,974,974,974,0
20230721,182000,364665636,974,974,974,974,0
20230721,181900,364665636,974,974,974,974,0
20230721,181800,364665636,974,974,974,974,0
20230721,181700,364665636,974,974,974,974,0
20230721,181600,364665636,974,974,974,974,0
20230721,181500,364665636,974,974,974,974,0
20230721,181400,364665636,974,974,974,974,0
20230721,181300,364665636,974,974,974,974,0
20230721,181200,364665636,974,974,974,974,0
20230721,181100,364665636,974,974,974,974,0
20230721,181000,364665636,974,974,974,974,0
20230721,180900,364665636,974,974,974,974,0
20230721,180800,364665636,974,974,974,974,0
20230721,180700,364665636,974,974,974,974,0
20230721,180600,364665636,974,974,974,974,0
20230721,180500,364665636,974,974,974,974,0
20230721,180400,364665636,974,974,974,974,3243
20230721,180300,364665636,974,974,974,974,0
20230721,180200,364665636,974,974,974,974,0
20230721,180100,364665636,974,974,974,974,0
20230721,180000,364665636,974,974,974,974,0
20230721,175900,364665636,974,974,974,974,0
20230721,175800,364665636,974,974,974,974,0
20230721,175700,364665636,974,974,974,974,0
20230721,175600,364665636,974,974,974,974,0
20230721,175500,364665636,974,974,974,974,0
20230721,175400,364665636,974,974,974,974,0
20230721,175300,364665636,974,974,974,974,0
20230721,175200,364665636,974,974,974,974,0
20230721,175100,364665636,974,974,974,974,0
20230721,175000,364665636,974,974,974,974,0
20230721,174900,364665636,974,974,974,974,0
20230721,174800,364665636,974,974,974,974,0
20230721,174700,364665636,974,974,974,974,0
20230721,174600,364665636,974,974,974,974,0
20230721,174500,364665636,974,974,974,974,0
20230721,174400,364665636,974,974,974,974,0
20230721,174300,364665636,974,974,974,974,0
20230721,174200,364665636,974,974,974,974,0
20230721,174100,364665636,974,974,974,974,0
20230721,174000,364665636,974,974,974,974,0
20230721,173900,364665636,974,974,974,974,0
20230721,173800,364665636,974,974,974,974,0
20230721,173700,364665636,974,974,974,974,0
20230721,173600,364665636,974,974,974,974,0
20230721,173500,364665636,974,974,974,974,0
20230721,173400,364665636,974,974,974,974,3243
20230721,173300,364665636,974,974,974,974,0
20230721,173200,364665636,974,974,974,974,0
20230721,173100,364665636,974,974,974,974,0
20230721,173000,364665636,974,974,974,974,0
20230721,172900,364665636,974,974,974,974,0
20230721,172800,364665636,974,974,974,974,0
20230721,172700,364665636,974,974,974,974,0
20230721,172600,364665636,974,974,974,974,0
20230721,172500,364665636,974,974,974,974,0
20230721,172400,364665636,974,974,974,974,0
20230721,172300,364665636,974,974,974,974,0
20230721,172200,364665636,974,974,974,974,0
20230721,172100,364665636,974,974,974,974,0
20230721,172000,364665636,974,974,974,974,0
20230721,171900,364665636,974,974,974,974,0
20230721,171800,364665636,974,974,974,974,0
20230721,171700,364665636,974,974,974,974,0
20230721,171600,364665636,974,974,974,974,0
20230721,171500,364665636,974,974,974,974,0
20230721,171400,364665636,974,974,974,974,0
20230721,171300,364665636,974,974,974,974,0
20230721,171200,364665636,974,974,974,974,0
20230721,171100,364665636,974,974,974,974,0
20230721,171000,364665636,974,974,974,974,0
20230721,170900,364665636,974,974,974,974,0
20230721,170800,364665636,974,974,974,974,0
20230721,170700,364665636,974,974,974,974,0
20230721,170600,364665636,974,974,974,974,0
20230721,170500,364665636,974,974,974,974,0
20230721,170400,364665636,974,974,974,974,3243
20230721,170300,364665636,974,974,974,974,0
20230721,170200,364665636,974,974,974,974,0
20230721,170100,364665636,974,974,974,974,0
20230721,170000,364665636,974,974,974,974,0
20230721,165900,364665636,974,974,974,974,0
20230721,165800,364665636,974,974,974,974,0
20230721,165700,364665636,974,974,974,974,0
20230721,165600,364665636,974,974,974,974,0
20230721,165500,364665636,974,974,974,974,0
20230721,165400,364665636,974,974,974,974,0
20230721,165300,364665636,974,974,974,974,0
20230721,165200,364665636,974,974,974,974,0
20230721,165100,364665636,974,974,974,974,0
20230721,165000,364665636,974,974,974,974,0
20230721,164900,364665636,974,974,974,974,0
20230721,164800,364665636,974,974,974,974,0
20230721,164700,364665636,974,974,974,974,0
20230721,164600,364665636,974,974,974,974,0
20230721,164500,364665636,974,974,974,974,0
20230721,164400,364665636,974,974,974,974,0
20230721,164300,364665636,974,974,974,974,0
20230721,164200,364665636,974,974,974,974,0
20230721,164100,364665636,974,974,974,974,0
20230721,164000,364665636,974,974,974,974,0
20230721,163900,364665636,974,974,974,974,0
20230721,163800,364665636,974,974,974,974,0
20230721,163700,364665636,974,974,974,974,0
20230721,163600,364665636,974,974,974,974,0
20230721,163500,364665636,974,974,974,974,0
20230721,163400,364665636,974,974,974,974,3243
20230721,163300,364665636,974,974,974,974,0
20230721,163200,364665636,974,974,974,974,0
20230721,163100,364665636,974,974,974,974,0
20230721,163000,364665636,974,974,974,974,0
20230721,162900,364665636,974,974,974,974,0
20230721,162800,364665636,974,974,974,974,0
20230721,162700,364665636,974,974,974,974,0
20230721,162600,364665636,974,974,974,974,0
20230721,162500,364665636,974,974,974,974,0
20230721,162400,364665636,974,974,974,974,0
20230721,162300,364665636,974,974,974,974,0
20230721,162200,364665636,974,974,974,974,0
20230721,162100,364665636,974,974,974,974,0
20230721,162000,364665636,974,974,974,974,0
20230721,161900,364665636,974,974,974,974,0
20230721,161800,364665636,974,974,974,974,0
20230721,161700,364665636,974,974,974,974,0
20230721,161600,364665636,974,974,974,974,0
20230721,161500,364665636,974,974,974,974,0
20230721,161400,364665636,974,974,974,974,0
20230721,161300,364665636,974,974,974,974,0
20230721,161200,364665636,974,974,974,974,0
20230721,161100,364665636,974,974,974,974,0
20230721,161000,364665636,974,974,974,974,0
20230721,160900,364665636,974,974,974,974,0
20230721,160800,364665636,974,974,974,974,0
20230721,160700,364665636,974,974,974,974,0
20230721,160600,364665636,974,974,974,974,0
20230721,160500,364665636,974,974,974,974,0
20230721,160400,364665636,974,974,974,974,3243
20230721,160300,364665636,974,974,974,974,0
20230721,160200,364665636,974,974,974,974,0
20230721,160100,364665636,974,974,974,974,0
20230721,160000,364665636,974,974,974,974,0
20230721,155900,364665636,974,974,974,974,0
20230721,155800,364665636,974,974,974,974,0
20230721,155700,364665636,974,974,974,974,0
20230721,155600,364665636,974,974,974,974,0
20230721,155500,364665636,974,974,974,974,0
20230721,155400,364665636,974,974,974,974,0
20230721,155300,364665636,974,974,974,974,0
20230721,155200,364665636,974,974,974,974,0
20230721,155100,364665636,974,974,974,974,0
20230721,155000,364665636,974,974,974,974,0
20230721,154900,364665636,974,974,974,974,0
20230721,154800,364665636,974,974,974,974,0
20230721,154700,364665636,974,974,974,974,0
20230721,154600,364665636,974,974,974,974,0
20230721,154500,364665636,974,974,974,974,0
20230721,154400,364665636,974,974,974,974,0
20230721,154300,364665636,974,974,974,974,0
20230721,154200,364665636,974,974,974,974,0
20230721,154100,364665636,974,974,974,974,0
20230721,154000,364665636,974,974,974,974,0
20230721,153900,364665636,974,974,974,974,0
20230721,153800,364665636,974,974,974,974,0
20230721,153700,364665636,974,974,974,974,0
20230721,153600,364665636,974,974,974,974,0
20230721,153500,364665636,974,974,974,974,0
20230721,153400,364665636,974,974,974,974,3243
20230721,153300,364665636,974,974,974,974,0
20230721,153200,364665636,974,974,974,974,0
20230721,153100,364665636,974,974,974,974,0
20230721,153000,364665636,974,974,974,974,3243
20230721,152900,361506954,974,974,974,974,0
20230721,152800,361506954,974,974,974,974,0
20230721,152700,361506954,974,974,974,974,0
20230721,152600,361506954,974,974,974,974,0
20230721,152500,361506954,974,974,974,974,0
20230721,152400,361506954,974,974,974,974,0
20230721,152300,361506954,974,974,974,974,0
20230721,152200,361506954,974,974,974,974,0
20230721,152100,361506954,974,974,974,974,0
20230721,152000,361506954,974,974,974,974,0
20230721,151900,361506954,974,976,976,974,1006
20230721,151800,360525110,976,976,976,976,0
20230721,151700,360525110,976,976,976,976,0
20230721,151600,360525110,976,976,976,976,0
20230721,151500,360525110,976,976,976,976,0
20230721,151400,360525110,976,976,976,976,0
20230721,151300,360525110,976,976,976,976,60
20230721,151200,360466550,976,976,976,976,0
20230721,151100,360466550,976,977,977,976,1700
20230721,151000,358806602,976,974,976,974,48
20230721,150900,358759840,974,973,974,973,471
20230721,150800,358301107,969,973,973,969,1527
20230721,150700,356815444,977,977,977,977,0
20230721,150600,356815444,977,977,977,977,2
20230721,150500,356813490,980,980,980,980,0
20230721,150400,356813490,980,980,980,980,0
20230721,150300,356813490,980,980,980,980,0
20230721,150200,356813490,980,980,980,980,0
20230721,150100,356813490,980,971,981,971,214
20230721,150000,356605416,971,965,971,965,1897
20230721,145900,354769886,965,963,965,963,2742
20230721,145800,352125309,963,964,964,963,18670
20230721,145700,334131464,965,965,965,965,56
20230721,145600,334077424,965,965,965,965,4
20230721,145500,334073564,965,965,965,965,3
20230721,145400,334070669,965,965,965,965,104
20230721,145300,333970309,965,965,965,965,0
20230721,145200,333970309,965,965,965,965,21
20230721,145100,333950044,965,965,965,965,1
20230721,145000,333949079,967,966,967,966,14
20230721,144900,333935542,967,967,967,967,16
20230721,144800,333920070,967,967,967,967,0
20230721,144700,333920070,967,966,967,966,17
20230721,144600,333903634,964,964,964,964,0
20230721,144500,333903634,964,964,964,964,3
20230721,144400,333900742,963,963,963,963,1
20230721,144300,333899779,967,967,967,967,0
20230721,144200,333899779,967,967,967,967,50
20230721,144100,333851429,964,964,964,964,0
20230721,144000,333851429,964,964,964,964,0
20230721,143900,333851429,964,964,964,964,0
20230721,143800,333851429,964,964,964,964,150
20230721,143700,333706829,967,967,967,967,3
20230721,143600,333703928,964,964,964,964,50
20230721,143500,333655728,964,964,964,964,0
20230721,143400,333655728,964,964,964,964,0
20230721,143300,333655728,964,964,964,964,0
20230721,143200,333655728,964,964,964,964,1494
20230721,143100,332215512,964,964,964,964,438
20230721,143000,331793280,967,967,967,967,2
20230721,142900,331791346,967,967,967,967,0
20230721,142800,331791346,967,967,967,967,5
20230721,142700,331786511,965,965,965,965,0
20230721,142600,331786511,965,965,965,965,0
20230721,142500,331786511,965,965,965,965,359
20230721,142400,331440076,961,961,961,961,0
20230721,142300,331440076,961,961,961,961,0
20230721,142200,331440076,961,961,961,961,956
20230721,142100,330521360,962,962,962,962,3860
20230721,142000,326808040,963,963,963,963,1823
20230721,141900,325052491,963,963,963,963,0
20230721,141800,325052491,963,963,963,963,0
20230721,141700,325052491,963,963,963,963,0
20230721,141600,325052491,963,964,964,963,135
20230721,141500,324922476,964,965,965,964,54
20230721,141400,324870405,966,964,966,964,57
20230721,141300,324815450,966,964,966,964,1400
20230721,141200,323463296,964,964,964,964,1
20230721,141100,323462332,964,964,964,964,0
20230721,141000,323462332,964,965,966,964,1646
20230721,140900,321872336,966,964,967,964,2053
20230721,140800,319888331,965,964,965,964,1300
20230721,140700,318634831,964,967,967,964,6000
20230721,140600,312835831,964,964,964,964,0
20230721,140500,312835831,964,964,964,964,0
20230721,140400,312835831,964,964,964,964,3
20230721,140300,312832939,964,964,964,964,0
20230721,140200,312832939,964,964,964,964,15
20230721,140100,312818479,964,964,964,964,60
20230721,140000,312760639,964,963,964,963,195
20230721,135900,312572834,963,963,963,963,0
20230721,135800,312572834,963,963,963,963,0
20230721,135700,312572834,963,963,963,963,0
20230721,135600,312572834,963,963,963,963,0
20230721,135500,312572834,963,964,964,963,96
20230721,135400,312480385,967,967,967,967,0
20230721,135300,312480385,967,967,967,967,100
20230721,135200,312383685,966,964,966,963,4450
20230721,135100,308090663,964,964,964,964,0
20230721,135000,308090663,964,964,964,964,3
20230721,134900,308087771,966,967,967,966,40
20230721,134800,308049111,968,968,968,968,50
20230721,134700,308000711,968,968,968,968,40
20230721,134600,307961991,964,964,964,964,0
20230721,134500,307961991,964,964,964,964,0
20230721,134400,307961991,964,964,964,964,0
20230721,134300,307961991,964,964,964,964,0
20230721,134200,307961991,964,965,965,964,4089
20230721,134100,304016999,969,967,969,966,1500
20230721,134000,302565218,966,966,966,966,11
20230721,133900,302554592,966,966,966,966,0
20230721,133800,302554592,966,965,970,965,620
20230721,133700,301956138,965,965,965,965,0
20230721,133600,301956138,965,965,965,965,5000
20230721,133500,297131138,965,964,967,964,8377
20230721,133400,289043681,967,966,967,966,9000
20230721,133300,280343881,965,963,965,963,2100
20230721,133200,278317581,963,963,965,963,376
20230721,133100,277955300,963,964,964,963,226
20230721,133000,277737566,961,970,970,961,21882
20230721,132900,256560882,972,972,972,972,0
20230721,132800,256560882,972,972,972,972,0
20230721,132700,256560882,972,974,974,972,6218
20230721,132600,250512886,975,978,978,975,19012
20230721,132500,231943443,979,979,979,979,20
20230721,132400,231923863,983,983,983,983,0
20230721,132300,231923863,983,990,990,978,100001
20230721,132200,133770091,995,990,995,990,400
20230721,132100,133372558,990,990,990,990,23
20230721,132000,133349788,984,984,984,984,0
20230721,131900,133349788,984,984,984,984,0
20230721,131800,133349788,984,984,984,984,0
20230721,131700,133349788,984,984,984,984,0
20230721,131600,133349788,984,984,984,984,0
20230721,131500,133349788,984,984,984,984,0
20230721,131400,133349788,984,984,984,984,0
20230721,131300,133349788,984,984,984,984,0
20230721,131200,133349788,984,984,984,984,0
20230721,131100,133349788,984,984,984,984,0
20230721,131000,133349788,984,986,986,984,4582
20230721,130900,128835785,986,986,986,986,0
20230721,130800,128835785,986,986,986,986,0
20230721,130700,128835785,986,986,986,986,302
20230721,130600,128538013,986,986,986,986,0
20230721,130500,128538013,986,986,986,986,0
20230721,130400,128538013,986,986,986,986,0
20230721,130300,128538013,986,986,986,986,0
20230721,130200,128538013,986,986,986,986,0
20230721,130100,128538013,986,986,986,986,0
20230721,130000,128538013,986,986,986,986,0
20230721,125900,128538013,986,986,986,986,0
20230721,125800,128538013,986,986,986,986,0
20230721,125700,128538013,986,986,986,986,0
20230721,125600,128538013,986,986,986,986,0
20230721,125500,128538013,986,986,986,986,10
20230721,125400,128528153,986,986,986,986,2
20230721,125300,128526181,986,986,986,986,2
20230721,125200,128524209,987,987,987,987,50
20230721,125100,128474859,986,986,986,986,0
20230721,125000,128474859,986,986,986,986,0
20230721,124900,128474859,986,986,986,986,0
20230721,124800,128474859,986,986,986,986,0
20230721,124700,128474859,986,986,986,986,0
20230721,124600,128474859,986,994,994,986,2
20230721,124500,128472879,984,984,984,984,0
20230721,124400,128472879,984,984,984,984,0
20230721,124300,128472879,984,990,990,984,37529
20230721,124200,91498285,990,991,991,990,690
20230721,124100,90814885,992,992,992,992,0
20230721,124000,90814885,992,992,992,992,20
20230721,123900,90795045,991,991,991,991,0
20230721,123800,90795045,991,991,991,991,0
20230721,123700,90795045,991,991,991,991,0
20230721,123600,90795045,991,991,991,991,0
20230721,123500,90795045,991,991,991,991,0
20230721,123400,90795045,991,991,991,991,0
20230721,123300,90795045,991,991,991,990,896
20230721,123200,89907115,991,991,991,991,0
20230721,123100,89907115,991,991,991,991,0
20230721,123000,89907115,991,991,991,991,0
20230721,122900,89907115,991,991,991,991,111
20230721,122800,89797114,996,996,996,996,0
20230721,122700,89797114,996,996,996,996,0
20230721,122600,89797114,996,999,999,996,3002
20230721,122500,86807116,999,999,999,999,0
20230721,122400,86807116,999,999,999,999,0
20230721,122300,86807116,999,999,999,999,2
20230721,122200,86805118,999,999,999,999,2
20230721,122100,86803120,999,1000,1000,999,58
20230721,122000,86745122,1000,1000,1000,1000,0
20230721,121900,86745122,1000,1000,1000,1000,1
20230721,121800,86744122,1000,1000,1000,1000,0
20230721,121700,86744122,1000,1000,1000,1000,0
20230721,121600,86744122,1000,1000,1000,1000,0
20230721,121500,86744122,1000,1000,1000,1000,3
20230721,121400,86741122,999,999,999,999,0
20230721,121300,86741122,999,999,999,999,0
20230721,121200,86741122,999,999,999,999,0
20230721,121100,86741122,999,1000,1000,999,9
20230721,121000,86732130,1000,1000,1000,1000,0
20230721,120900,86732130,1000,1000,1000,1000,62
20230721,120800,86670130,999,1001,1001,999,14
20230721,120700,86656124,1001,1003,1003,1001,3019
20230721,120600,83633105,1001,1001,1001,1001,5
20230721,120500,83628100,1001,1001,1001,1001,263
20230721,120400,83364837,1001,1001,1003,1001,4129
20230721,120300,79225034,1001,1001,1001,1001,3049
20230721,120200,76172985,1001,999,1001,999,1088
20230721,120100,75085969,1000,1000,1000,1000,0
20230721,120000,75085969,1000,1000,1000,1000,0
20230721,115900,75085969,1000,1000,1000,1000,0
20230721,115800,75085969,1000,1000,1000,1000,410
20230721,115700,74675969,999,998,999,998,1017
20230721,115600,73660059,998,996,998,996,1942
20230721,115500,71721945,998,998,998,998,0
20230721,115400,71721945,998,997,998,997,50
20230721,115300,71672071,992,992,992,992,10
20230721,115200,71662151,989,989,989,989,0
20230721,115100,71662151,989,989,989,989,0
20230721,115000,71662151,989,989,989,989,15950
20230721,114900,55887601,988,988,988,988,20
20230721,114800,55867841,988,988,988,988,500
20230721,114700,55373841,989,989,989,989,50
20230721,114600,55324391,990,990,990,990,0
20230721,114500,55324391,990,990,990,990,2
20230721,114400,55322411,990,990,990,990,7
20230721,114300,55315481,990,993,993,990,269
20230721,114200,55048904,993,995,995,993,28
20230721,114100,55021066,995,995,995,995,0
20230721,114000,55021066,995,995,995,995,0
20230721,113900,55021066,995,996,996,995,50
20230721,113800,54971279,997,997,997,997,0
20230721,113700,54971279,997,997,997,997,0
20230721,113600,54971279,997,998,998,997,32
20230721,113500,54939355,998,997,998,997,30
20230721,113400,54909423,996,996,996,996,0
20230721,113300,54909423,996,996,996,996,0
20230721,113200,54909423,996,996,996,996,3
20230721,113100,54906435,997,997,997,997,0
20230721,113000,54906435,997,997,998,997,106
20230721,112900,54800733,998,998,998,998,130
20230721,112800,54670993,999,995,999,995,1074
20230721,112700,53598718,990,990,990,990,0
20230721,112600,53598718,990,990,990,990,0
20230721,112500,53598718,990,990,990,990,0
20230721,112400,53598718,990,990,990,990,0
20230721,112300,53598718,990,990,990,990,0
20230721,112200,53598718,990,990,990,990,1903
20230721,112100,51714748,990,990,990,990,1007
20230721,112000,50717818,991,992,992,991,91
20230721,111900,50627634,996,996,996,996,0
20230721,111800,50627634,996,996,996,996,0
20230721,111700,50627634,996,996,996,996,0
20230721,111600,50627634,996,996,996,996,0
20230721,111500,50627634,996,996,996,996,0
20230721,111400,50627634,996,996,996,996,0
20230721,111300,50627634,996,996,996,996,19
20230721,111200,50608710,996,996,996,996,31
20230721,111100,50577834,996,996,996,996,0
20230721,111000,50577834,996,996,996,996,0
20230721,110900,50577834,996,996,996,996,0
20230721,110800,50577834,996,996,996,996,20
20230721,110700,50557914,996,996,996,996,0
20230721,110600,50557914,996,996,996,996,0
20230721,110500,50557914,996,996,996,996,1
20230721,110400,50556918,997,997,997,997,20
20230721,110300,50536978,997,997,997,997,1
20230721,110200,50535981,996,996,996,996,20
20230721,110100,50516061,996,996,996,996,0
20230721,110000,50516061,996,995,996,995,3
20230721,105900,50513075,991,991,991,991,0
20230721,105800,50513075,991,992,992,991,69
20230721,105700,50444695,992,992,992,992,0
20230721,105600,50444695,992,992,992,992,0
20230721,105500,50444695,992,993,993,992,719
20230721,105400,49730747,992,992,992,992,0
20230721,105300,49730747,992,992,992,992,5
20230721,105200,49725787,992,992,992,992,0
20230721,105100,49725787,992,992,992,992,0
20230721,105000,49725787,992,992,992,992,0
20230721,104900,49725787,992,992,992,992,5
20230721,104800,49720827,993,992,993,992,153
20230721,104700,49568917,992,992,992,992,0
20230721,104600,49568917,992,992,992,992,0
20230721,104500,49568917,992,992,992,992,0
20230721,104400,49568917,992,992,992,992,0
20230721,104300,49568917,992,992,992,992,0
20230721,104200,49568917,992,992,992,992,530
20230721,104100,49043157,992,992,992,992,0
20230721,104000,49043157,992,992,992,992,5
20230721,103900,49038197,992,992,992,992,1
20230721,103800,49037205,992,992,992,992,0
20230721,103700,49037205,992,992,992,992,0
20230721,103600,49037205,992,992,992,992,0
20230721,103500,49037205,992,992,992,992,0
20230721,103400,49037205,992,992,992,992,0
20230721,103300,49037205,992,992,992,992,0
20230721,103200,49037205,992,992,992,992,0
20230721,103100,49037205,992,992,992,992,0
20230721,103000,49037205,992,992,992,992,0
20230721,102900,49037205,992,992,992,992,0
20230721,102800,49037205,992,992,992,992,0
20230721,102700,49037205,992,992,992,992,0
20230721,102600,49037205,992,992,992,992,0
20230721,102500,49037205,992,992,992,992,0
20230721,102400,49037205,992,992,992,992,0
20230721,102300,49037205,992,992,992,992,0
20230721,102200,49037205,992,992,992,992,0
20230721,102100,49037205,992,992,992,992,0
20230721,102000,49037205,992,992,992,992,169
20230721,101900,48869557,993,992,993,992,16
20230721,101800,48853684,992,991,992,991,417
20230721,101700,48440180,991,991,991,991,10
20230721,101600,48430270,991,991,991,991,0
20230721,101500,48430270,991,986,991,986,294
20230721,101400,48139410,985,985,985,985,0
20230721,101300,48139410,985,985,985,985,4582
20230721,101200,43626140,986,986,986,986,0
20230721,101100,43626140,986,986,986,986,0
20230721,101000,43626140,986,986,986,986,0
20230721,100900,43626140,986,986,986,986,0
20230721,100800,43626140,986,986,986,986,0
20230721,100700,43626140,986,986,986,986,30
20230721,100600,43596560,991,991,991,991,0
20230721,100500,43596560,991,991,991,991,0
20230721,100400,43596560,991,991,991,991,2
20230721,100300,43594578,987,987,987,987,0
20230721,100200,43594578,987,988,988,987,806
20230721,100100,42798270,988,988,988,988,2
20230721,100000,42796294,987,987,987,987,0
20230721,095900,42796294,987,987,987,987,2
20230721,095800,42794320,992,992,992,992,0
20230721,095700,42794320,992,992,992,992,0
20230721,095600,42794320,992,992,992,992,0
20230721,095500,42794320,992,992,992,992,0
20230721,095400,42794320,992,989,992,989,100
20230721,095300,42695136,989,988,989,988,1500
20230721,095200,41211640,983,983,983,983,52
20230721,095100,41160524,983,983,983,983,0
20230721,095000,41160524,983,983,983,983,0
20230721,094900,41160524,983,983,983,983,1
20230721,094800,41159541,983,983,983,983,0
20230721,094700,41159541,983,985,988,983,1712
20230721,094600,39475985,986,986,986,986,153
20230721,094500,39325127,985,985,985,984,4652
20230721,094400,34745002,984,985,985,984,7578
20230721,094300,27280757,985,985,985,985,2455
20230721,094200,24862582,985,985,985,985,0
20230721,094100,24862582,985,986,986,985,1000
20230721,094000,23877493,989,989,989,989,0
20230721,093900,23877493,989,989,989,989,1000
20230721,093800,22888493,990,990,990,990,1
20230721,093700,22887503,985,985,985,985,0
20230721,093600,22887503,985,985,985,985,250
20230721,093500,22641253,985,985,985,985,11
20230721,093400,22630418,985,985,985,985,2
20230721,093300,22628448,984,984,984,984,0
20230721,093200,22628448,984,987,987,984,784
20230721,093100,21855204,992,991,992,991,1163
20230721,093000,20701646,990,990,990,990,701
20230721,092900,20007656,988,987,988,987,389
20230721,092800,19623575,997,997,997,997,0
20230721,092700,19623575,997,995,997,994,1100
20230721,092600,18528277,996,989,996,989,1501
20230721,092500,17034685,983,984,984,983,472
20230721,092400,16570433,983,983,983,983,124
20230721,092300,16448541,981,981,981,981,0
20230721,092200,16448541,981,981,981,981,322
20230721,092100,16132659,980,980,980,980,1
20230721,092000,16131679,981,981,981,981,170
20230721,091900,15964909,979,979,979,979,0
20230721,091800,15964909,979,979,979,979,0
20230721,091700,15964909,979,980,980,979,1259
20230721,091600,14731109,980,980,980,980,0
20230721,091500,14731109,980,980,980,980,2000
20230721,091400,12771109,980,980,980,980,22
20230721,091300,12749549,983,983,983,983,0
20230721,091200,12749549,983,983,983,983,0
20230721,091100,12749549,983,983,983,983,40
20230721,091000,12710229,982,979,982,979,2242
20230721,090900,10515248,979,979,980,979,131
20230721,090800,10386971,979,980,980,979,700
20230721,090700,9701495,979,979,979,979,0
20230721,090600,9701495,979,979,979,979,1000
20230721,090500,8722495,979,979,979,979,0
20230721,090400,8722495,979,979,979,979,0
20230721,090300,8722495,979,979,979,979,541
20230721,090200,8192856,974,974,974,974,107
20230721,090100,8088638,973,975,975,971,5746
20230721,090000,2499829,974,1003,1003,974,2503