stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191900,827029758,881,881,881,881,4706
20230712,191800,827029758,881,881,881,881,0
20230712,191700,827029758,881,881,881,881,0
20230712,191600,827029758,881,881,881,881,0
20230712,191500,827029758,881,881,881,881,0
20230712,191400,827029758,881,881,881,881,0
20230712,191300,827029758,881,881,881,881,0
20230712,191200,827029758,881,881,881,881,0
20230712,191100,827029758,881,881,881,881,0
20230712,191000,827029758,881,881,881,881,0
20230712,190900,827029758,881,881,881,881,0
20230712,190800,827029758,881,881,881,881,0
20230712,190700,827029758,881,881,881,881,0
20230712,190600,827029758,881,881,881,881,0
20230712,190500,827029758,881,881,881,881,0
20230712,190400,827029758,881,881,881,881,0
20230712,190300,827029758,881,881,881,881,0
20230712,190200,827029758,881,881,881,881,0
20230712,190100,827029758,881,881,881,881,0
20230712,190000,827029758,881,881,881,881,0
20230712,185900,827029758,881,881,881,881,0
20230712,185800,827029758,881,881,881,881,0
20230712,185700,827029758,881,881,881,881,0
20230712,185600,827029758,881,881,881,881,0
20230712,185500,827029758,881,881,881,881,0
20230712,185400,827029758,881,881,881,881,0
20230712,185300,827029758,881,881,881,881,0
20230712,185200,827029758,881,881,881,881,0
20230712,185100,827029758,881,881,881,881,0
20230712,185000,827029758,881,881,881,881,0
20230712,184900,827029758,881,881,881,881,4706
20230712,184800,827029758,881,881,881,881,0
20230712,184700,827029758,881,881,881,881,0
20230712,184600,827029758,881,881,881,881,0
20230712,184500,827029758,881,881,881,881,0
20230712,184400,827029758,881,881,881,881,0
20230712,184300,827029758,881,881,881,881,0
20230712,184200,827029758,881,881,881,881,0
20230712,184100,827029758,881,881,881,881,0
20230712,184000,827029758,881,881,881,881,0
20230712,183900,827029758,881,881,881,881,0
20230712,183800,827029758,881,881,881,881,0
20230712,183700,827029758,881,881,881,881,0
20230712,183600,827029758,881,881,881,881,0
20230712,183500,827029758,881,881,881,881,0
20230712,183400,827029758,881,881,881,881,0
20230712,183300,827029758,881,881,881,881,0
20230712,183200,827029758,881,881,881,881,0
20230712,183100,827029758,881,881,881,881,0
20230712,183000,827029758,881,881,881,881,0
20230712,182900,827029758,881,881,881,881,0
20230712,182800,827029758,881,881,881,881,0
20230712,182700,827029758,881,881,881,881,0
20230712,182600,827029758,881,881,881,881,0
20230712,182500,827029758,881,881,881,881,0
20230712,182400,827029758,881,881,881,881,0
20230712,182300,827029758,881,881,881,881,0
20230712,182200,827029758,881,881,881,881,0
20230712,182100,827029758,881,881,881,881,0
20230712,182000,827029758,881,881,881,881,0
20230712,181900,827029758,881,881,881,881,4706
20230712,181800,827029758,881,881,881,881,0
20230712,181700,827029758,881,881,881,881,0
20230712,181600,827029758,881,881,881,881,0
20230712,181500,827029758,881,881,881,881,0
20230712,181400,827029758,881,881,881,881,0
20230712,181300,827029758,881,881,881,881,0
20230712,181200,827029758,881,881,881,881,0
20230712,181100,827029758,881,881,881,881,0
20230712,181000,827029758,881,881,881,881,0
20230712,180900,827029758,881,881,881,881,0
20230712,180800,827029758,881,881,881,881,0
20230712,180700,827029758,881,881,881,881,0
20230712,180600,827029758,881,881,881,881,0
20230712,180500,827029758,881,881,881,881,0
20230712,180400,827029758,881,881,881,881,0
20230712,180300,827029758,881,881,881,881,0
20230712,180200,827029758,881,881,881,881,0
20230712,180100,827029758,881,881,881,881,0
20230712,180000,827029758,881,881,881,881,0
20230712,175900,827029758,881,881,881,881,0
20230712,175800,827029758,881,881,881,881,0
20230712,175700,827029758,881,881,881,881,0
20230712,175600,827029758,881,881,881,881,0
20230712,175500,827029758,881,881,881,881,0
20230712,175400,827029758,881,881,881,881,0
20230712,175300,827029758,881,881,881,881,0
20230712,175200,827029758,881,881,881,881,0
20230712,175100,827029758,881,881,881,881,0
20230712,175000,827029758,881,881,881,881,0
20230712,174900,827029758,881,881,881,881,4706
20230712,174800,827029758,881,881,881,881,0
20230712,174700,827029758,881,881,881,881,0
20230712,174600,827029758,881,881,881,881,0
20230712,174500,827029758,881,881,881,881,0
20230712,174400,827029758,881,881,881,881,0
20230712,174300,827029758,881,881,881,881,0
20230712,174200,827029758,881,881,881,881,0
20230712,174100,827029758,881,881,881,881,0
20230712,174000,827029758,881,881,881,881,0
20230712,173900,827029758,881,881,881,881,0
20230712,173800,827029758,881,881,881,881,0
20230712,173700,827029758,881,881,881,881,0
20230712,173600,827029758,881,881,881,881,0
20230712,173500,827029758,881,881,881,881,0
20230712,173400,827029758,881,881,881,881,0
20230712,173300,827029758,881,881,881,881,0
20230712,173200,827029758,881,881,881,881,0
20230712,173100,827029758,881,881,881,881,0
20230712,173000,827029758,881,881,881,881,0
20230712,172900,827029758,881,881,881,881,0
20230712,172800,827029758,881,881,881,881,0
20230712,172700,827029758,881,881,881,881,0
20230712,172600,827029758,881,881,881,881,0
20230712,172500,827029758,881,881,881,881,0
20230712,172400,827029758,881,881,881,881,0
20230712,172300,827029758,881,881,881,881,0
20230712,172200,827029758,881,881,881,881,0
20230712,172100,827029758,881,881,881,881,0
20230712,172000,827029758,881,881,881,881,0
20230712,171900,827029758,881,881,881,881,4706
20230712,171800,827029758,881,881,881,881,0
20230712,171700,827029758,881,881,881,881,0
20230712,171600,827029758,881,881,881,881,0
20230712,171500,827029758,881,881,881,881,0
20230712,171400,827029758,881,881,881,881,0
20230712,171300,827029758,881,881,881,881,0
20230712,171200,827029758,881,881,881,881,0
20230712,171100,827029758,881,881,881,881,0
20230712,171000,827029758,881,881,881,881,0
20230712,170900,827029758,881,881,881,881,0
20230712,170800,827029758,881,881,881,881,0
20230712,170700,827029758,881,881,881,881,0
20230712,170600,827029758,881,881,881,881,0
20230712,170500,827029758,881,881,881,881,0
20230712,170400,827029758,881,881,881,881,0
20230712,170300,827029758,881,881,881,881,0
20230712,170200,827029758,881,881,881,881,0
20230712,170100,827029758,881,881,881,881,0
20230712,170000,827029758,881,881,881,881,0
20230712,165900,827029758,881,881,881,881,0
20230712,165800,827029758,881,881,881,881,0
20230712,165700,827029758,881,881,881,881,0
20230712,165600,827029758,881,881,881,881,0
20230712,165500,827029758,881,881,881,881,0
20230712,165400,827029758,881,881,881,881,0
20230712,165300,827029758,881,881,881,881,0
20230712,165200,827029758,881,881,881,881,0
20230712,165100,827029758,881,881,881,881,0
20230712,165000,827029758,881,881,881,881,0
20230712,164900,827029758,881,881,881,881,4706
20230712,164800,827029758,881,881,881,881,0
20230712,164700,827029758,881,881,881,881,0
20230712,164600,827029758,881,881,881,881,0
20230712,164500,827029758,881,881,881,881,0
20230712,164400,827029758,881,881,881,881,0
20230712,164300,827029758,881,881,881,881,0
20230712,164200,827029758,881,881,881,881,0
20230712,164100,827029758,881,881,881,881,0
20230712,164000,827029758,881,881,881,881,0
20230712,163900,827029758,881,881,881,881,0
20230712,163800,827029758,881,881,881,881,0
20230712,163700,827029758,881,881,881,881,0
20230712,163600,827029758,881,881,881,881,0
20230712,163500,827029758,881,881,881,881,0
20230712,163400,827029758,881,881,881,881,0
20230712,163300,827029758,881,881,881,881,0
20230712,163200,827029758,881,881,881,881,0
20230712,163100,827029758,881,881,881,881,0
20230712,163000,827029758,881,881,881,881,0
20230712,162900,827029758,881,881,881,881,0
20230712,162800,827029758,881,881,881,881,0
20230712,162700,827029758,881,881,881,881,0
20230712,162600,827029758,881,881,881,881,0
20230712,162500,827029758,881,881,881,881,0
20230712,162400,827029758,881,881,881,881,0
20230712,162300,827029758,881,881,881,881,0
20230712,162200,827029758,881,881,881,881,0
20230712,162100,827029758,881,881,881,881,0
20230712,162000,827029758,881,881,881,881,0
20230712,161900,827029758,881,881,881,881,4706
20230712,161800,827029758,881,881,881,881,0
20230712,161700,827029758,881,881,881,881,0
20230712,161600,827029758,881,881,881,881,0
20230712,161500,827029758,881,881,881,881,0
20230712,161400,827029758,881,881,881,881,0
20230712,161300,827029758,881,881,881,881,0
20230712,161200,827029758,881,881,881,881,0
20230712,161100,827029758,881,881,881,881,0
20230712,161000,827029758,881,881,881,881,0
20230712,160900,827029758,881,881,881,881,0
20230712,160800,827029758,881,881,881,881,0
20230712,160700,827029758,881,881,881,881,0
20230712,160600,827029758,881,881,881,881,0
20230712,160500,827029758,881,881,881,881,0
20230712,160400,827029758,881,881,881,881,0
20230712,160300,827029758,881,881,881,881,0
20230712,160200,827029758,881,881,881,881,0
20230712,160100,827029758,881,881,881,881,0
20230712,160000,827029758,881,881,881,881,0
20230712,155900,827029758,881,881,881,881,0
20230712,155800,827029758,881,881,881,881,0
20230712,155700,827029758,881,881,881,881,0
20230712,155600,827029758,881,881,881,881,0
20230712,155500,827029758,881,881,881,881,0
20230712,155400,827029758,881,881,881,881,0
20230712,155300,827029758,881,881,881,881,0
20230712,155200,827029758,881,881,881,881,0
20230712,155100,827029758,881,881,881,881,0
20230712,155000,827029758,881,881,881,881,0
20230712,154900,827029758,881,881,881,881,4706
20230712,154800,827029758,881,881,881,881,0
20230712,154700,827029758,881,881,881,881,0
20230712,154600,827029758,881,881,881,881,0
20230712,154500,827029758,881,881,881,881,0
20230712,154400,827029758,881,881,881,881,0
20230712,154300,827029758,881,881,881,881,0
20230712,154200,827029758,881,881,881,881,0
20230712,154100,827029758,881,881,881,881,0
20230712,154000,827029758,881,881,881,881,0
20230712,153900,827029758,881,881,881,881,0
20230712,153800,827029758,881,881,881,881,0
20230712,153700,827029758,881,881,881,881,0
20230712,153600,827029758,881,881,881,881,0
20230712,153500,827029758,881,881,881,881,0
20230712,153400,827029758,881,881,881,881,0
20230712,153300,827029758,881,881,881,881,0
20230712,153200,827029758,881,881,881,881,0
20230712,153100,827029758,881,881,881,881,0
20230712,153000,827029758,881,881,881,881,4706
20230712,152900,822883772,884,884,884,884,0
20230712,152800,822883772,884,884,884,884,0
20230712,152700,822883772,884,884,884,884,0
20230712,152600,822883772,884,884,884,884,0
20230712,152500,822883772,884,884,884,884,0
20230712,152400,822883772,884,884,884,884,0
20230712,152300,822883772,884,884,884,884,0
20230712,152200,822883772,884,884,884,884,0
20230712,152100,822883772,884,884,884,884,0
20230712,152000,822883772,884,884,884,884,0
20230712,151900,822883772,884,881,884,881,1745
20230712,151800,821346292,885,885,885,885,0
20230712,151700,821346292,885,881,885,881,2423
20230712,151600,819209937,885,882,885,880,1253
20230712,151500,818107280,885,885,885,885,0
20230712,151400,818107280,885,885,885,885,0
20230712,151300,818107280,885,885,885,885,3
20230712,151200,818104625,885,881,885,881,262
20230712,151100,817873723,882,882,882,882,165
20230712,151000,817728193,882,882,882,882,0
20230712,150900,817728193,882,882,882,882,200
20230712,150800,817551793,882,882,882,882,2726
20230712,150700,815147461,882,882,882,882,24
20230712,150600,815126293,886,886,886,886,2346
20230712,150500,813047737,886,886,886,886,2161
20230712,150400,811133091,887,883,887,883,2711
20230712,150300,808739271,883,883,883,883,5291
20230712,150200,804067318,883,881,884,881,7487
20230712,150100,797452109,880,880,880,880,10493
20230712,150000,788218269,880,883,883,880,50
20230712,145900,788174209,883,883,883,883,113
20230712,145800,788074430,883,883,883,883,3228
20230712,145700,785224106,883,883,883,883,25
20230712,145600,785202031,883,883,883,883,677
20230712,145500,784604240,883,883,883,883,10
20230712,145400,784595410,883,883,883,883,0
20230712,145300,784595410,883,883,883,883,5
20230712,145200,784590995,883,883,883,883,0
20230712,145100,784590995,883,883,883,883,120
20230712,145000,784485035,883,883,883,883,0
20230712,144900,784485035,883,883,883,883,140
20230712,144800,784361415,883,883,883,883,64
20230712,144700,784304903,883,880,883,880,3093
20230712,144600,781583060,882,882,882,882,1714
20230712,144500,780071312,883,883,883,883,8
20230712,144400,780064248,884,882,884,882,2002
20230712,144300,778298480,884,882,884,882,1891
20230712,144200,776630610,884,884,884,884,3
20230712,144100,776627958,884,885,887,884,10255
20230712,144000,767557199,888,888,888,888,30
20230712,143900,767530559,888,887,888,887,100
20230712,143800,767441804,888,888,888,888,202
20230712,143700,767262428,887,887,888,887,130
20230712,143600,767147030,888,888,888,888,50
20230712,143500,767102630,888,888,888,887,4573
20230712,143400,763045741,887,886,887,886,2063
20230712,143300,761216260,886,885,887,885,4093
20230712,143200,757591251,886,885,886,885,762
20230712,143100,756916781,886,887,887,885,6463
20230712,143000,751196557,889,889,889,889,0
20230712,142900,751196557,889,889,891,889,13396
20230712,142800,739273621,889,885,889,885,2854
20230712,142700,736737903,885,883,885,883,4353
20230712,142600,732886898,884,881,884,881,15778
20230712,142500,718958754,881,880,881,880,2077
20230712,142400,717129074,881,881,881,881,1708
20230712,142300,715624326,880,880,880,880,1999
20230712,142200,713865206,880,880,880,880,0
20230712,142100,713865206,880,880,880,880,425
20230712,142000,713491206,880,880,880,880,4
20230712,141900,713487686,880,880,880,880,5
20230712,141800,713483286,880,878,880,878,478
20230712,141700,713062667,877,878,879,877,1150
20230712,141600,712053986,879,879,879,879,270
20230712,141500,711816656,880,880,880,880,0
20230712,141400,711816656,880,877,880,876,6374
20230712,141300,706232255,880,877,880,877,1008
20230712,141200,705348236,881,881,881,880,502
20230712,141100,704906474,880,879,880,879,372
20230712,141000,704579414,878,878,878,878,4140
20230712,140900,700944494,878,877,878,877,2713
20230712,140800,698565190,877,877,877,877,1
20230712,140700,698564313,877,876,877,876,98
20230712,140600,698478463,877,876,877,876,363
20230712,140500,698160474,876,876,876,876,0
20230712,140400,698160474,876,879,879,876,2493
20230712,140300,695975945,879,881,881,879,787
20230712,140200,695284168,879,880,881,879,3999
20230712,140100,691768498,881,880,881,880,216
20230712,140000,691578415,881,880,881,880,506
20230712,135900,691133134,881,880,881,880,5053
20230712,135800,686684588,880,877,880,877,1503
20230712,135700,685365450,879,878,879,878,834
20230712,135600,684633065,877,874,877,874,7400
20230712,135500,678164462,874,875,875,872,1856
20230712,135400,676544318,875,871,875,871,2983
20230712,135300,673946085,875,875,875,875,0
20230712,135200,673946085,875,875,875,875,2
20230712,135100,673944335,870,873,875,870,8990
20230712,135000,666109602,875,873,875,871,4499
20230712,134900,662187971,873,871,873,871,998
20230712,134800,661317879,872,872,872,872,52
20230712,134700,661272535,871,872,872,871,2283
20230712,134600,659281922,874,874,874,870,1204
20230712,134500,658232905,873,875,875,873,1769
20230712,134400,656685312,875,875,875,875,604
20230712,134300,656156812,875,875,875,875,0
20230712,134200,656156812,875,875,875,875,1003
20230712,134100,655279187,875,875,875,875,100
20230712,134000,655191687,875,875,875,875,141
20230712,133900,655068312,875,875,875,875,0
20230712,133800,655068312,875,875,875,875,50
20230712,133700,655024562,875,875,875,875,4643
20230712,133600,650961937,875,875,875,875,1
20230712,133500,650961062,872,872,872,872,0
20230712,133400,650961062,872,872,872,872,28
20230712,133300,650936646,872,872,872,872,100
20230712,133200,650849446,875,875,875,875,70
20230712,133100,650788196,875,875,875,875,1
20230712,133000,650787321,872,875,875,872,1143
20230712,132900,649787513,874,873,874,873,793
20230712,132800,649095011,872,872,872,872,100
20230712,132700,649007811,872,872,872,872,4933
20230712,132600,644706235,871,871,871,871,1
20230712,132500,644705364,870,870,870,870,0
20230712,132400,644705364,870,870,870,870,3870
20230712,132300,641338464,870,870,870,870,0
20230712,132200,641338464,870,870,870,870,110
20230712,132100,641242764,870,870,870,870,60
20230712,132000,641190564,871,871,871,871,0
20230712,131900,641190564,871,871,871,871,10
20230712,131800,641181854,872,871,872,871,1000
20230712,131700,640310459,867,870,870,867,1450
20230712,131600,639050491,872,872,872,872,0
20230712,131500,639050491,872,872,872,872,0
20230712,131400,639050491,872,872,872,872,20
20230712,131300,639033051,871,871,871,871,1728
20230712,131200,637527963,871,871,871,871,2
20230712,131100,637526221,870,870,870,870,0
20230712,131000,637526221,870,870,870,870,0
20230712,130900,637526221,870,870,870,870,115
20230712,130800,637426171,870,870,870,870,0
20230712,130700,637426171,870,871,871,870,228
20230712,130600,637227697,868,868,868,868,400
20230712,130500,636880497,868,867,868,867,784
20230712,130400,636200169,868,869,869,868,1113
20230712,130300,635234053,870,870,870,870,35
20230712,130200,635203603,872,872,872,872,0
20230712,130100,635203603,872,872,872,872,30
20230712,130000,635177443,872,872,872,872,280
20230712,125900,634933283,871,870,871,870,300
20230712,125800,634672025,868,868,868,868,0
20230712,125700,634672025,868,867,868,867,2002
20230712,125600,632936289,868,868,873,867,10627
20230712,125500,623720819,866,868,868,866,2027
20230712,125400,621963831,866,874,874,866,2001
20230712,125300,620228226,868,873,873,868,2700
20230712,125200,617874351,873,871,873,871,130
20230712,125100,617760867,871,871,871,868,2103
20230712,125000,615932362,871,871,871,870,1232
20230712,124900,614860315,871,872,872,871,3425
20230712,124800,611873744,873,873,873,873,1
20230712,124700,611872871,872,871,873,871,536
20230712,124600,611405811,877,877,877,877,50
20230712,124500,611361961,878,878,878,878,1
20230712,124400,611361083,871,873,873,871,942
20230712,124300,610539601,874,875,875,874,2085
20230712,124200,608716817,878,878,878,878,0
20230712,124100,608716817,878,878,878,878,1198
20230712,124000,607664973,878,878,878,878,630
20230712,123900,607111833,878,876,878,876,146
20230712,123800,606983747,876,876,876,876,61
20230712,123700,606930311,876,876,876,875,288
20230712,123600,606678223,876,876,876,876,50
20230712,123500,606634423,878,878,878,878,0
20230712,123400,606634423,878,878,878,878,0
20230712,123300,606634423,878,878,878,878,0
20230712,123200,606634423,878,878,878,878,2
20230712,123100,606632667,878,878,878,878,0
20230712,123000,606632667,878,878,878,878,0
20230712,122900,606632667,878,878,878,878,1
20230712,122800,606631789,875,875,875,875,2
20230712,122700,606630039,878,878,878,878,370
20230712,122600,606305179,880,880,880,880,200
20230712,122500,606129179,880,880,880,880,225
20230712,122400,605931179,880,880,880,880,1
20230712,122300,605930299,874,880,880,874,18
20230712,122200,605914549,877,877,877,877,0
20230712,122100,605914549,877,877,877,877,0
20230712,122000,605914549,877,877,877,877,1
20230712,121900,605913672,874,874,874,874,85
20230712,121800,605839382,873,873,873,873,600
20230712,121700,605315582,873,874,874,873,1304
20230712,121600,604177175,874,877,877,874,139
20230712,121500,604055680,874,875,875,874,1037
20230712,121400,603148818,877,877,877,877,0
20230712,121300,603148818,877,874,877,874,672
20230712,121200,602561487,873,873,873,873,119
20230712,121100,602457600,873,873,873,873,15
20230712,121000,602444505,870,872,872,870,3300
20230712,120900,599570580,873,873,873,873,1
20230712,120800,599569707,873,873,873,873,100
20230712,120700,599482407,873,873,873,873,8
20230712,120600,599475423,873,873,873,873,5
20230712,120500,599471058,873,873,873,873,1
20230712,120400,599470185,872,873,873,872,207
20230712,120300,599289674,873,873,873,873,440
20230712,120200,598905554,874,874,874,874,301
20230712,120100,598642480,873,873,873,873,650
20230712,120000,598075030,873,874,874,873,1311
20230712,115900,596929927,880,880,880,880,0
20230712,115800,596929927,880,880,880,880,236
20230712,115700,596722247,880,880,880,880,1
20230712,115600,596721367,883,883,883,883,0
20230712,115500,596721367,883,883,883,883,0
20230712,115400,596721367,883,883,883,883,0
20230712,115300,596721367,883,883,883,883,0
20230712,115200,596721367,883,876,883,872,3003
20230712,115100,594097999,883,880,883,880,1302
20230712,115000,592949120,880,877,880,877,348
20230712,114900,592643572,876,876,876,876,0
20230712,114800,592643572,876,876,876,876,140
20230712,114700,592520932,875,875,875,875,1
20230712,114600,592520057,873,873,873,873,497
20230712,114500,592086176,870,870,870,867,988
20230712,114400,591226622,867,870,870,867,3
20230712,114300,591224018,870,870,870,870,1613
20230712,114200,589820708,873,873,873,873,0
20230712,114100,589820708,873,873,873,873,0
20230712,114000,589820708,873,873,873,873,1
20230712,113900,589819835,871,871,871,871,127
20230712,113800,589709218,871,877,877,871,18
20230712,113700,589693525,878,874,878,874,601
20230712,113600,589167215,870,874,874,870,1589
20230712,113500,587784747,870,870,873,870,8689
20230712,113400,580200840,870,869,870,869,301
20230712,113300,579939170,870,870,870,870,1
20230712,113200,579938300,871,871,871,871,1
20230712,113100,579937429,862,865,865,862,3000
20230712,113000,577349206,873,873,873,873,611
20230712,112900,576815803,873,863,873,861,1202
20230712,112800,575780419,875,871,875,861,2601
20230712,112700,573536332,877,877,877,877,2
20230712,112600,573534578,878,875,878,871,119
20230712,112500,573430510,870,878,878,856,50050
20230712,112400,530318312,880,880,880,880,0
20230712,112300,530318312,880,880,880,880,9
20230712,112200,530310392,880,880,880,880,21
20230712,112100,530291912,880,882,882,880,773
20230712,112000,529611584,883,883,883,883,308
20230712,111900,529339620,888,887,888,887,105
20230712,111800,529246481,884,887,887,884,11
20230712,111700,529236754,884,884,884,884,0
20230712,111600,529236754,884,884,884,884,1
20230712,111500,529235870,889,889,889,889,500
20230712,111400,528791370,886,886,886,886,110
20230712,111300,528693910,886,884,886,884,130
20230712,111200,528578812,884,884,884,884,610
20230712,111100,528039572,884,885,885,883,1245
20230712,111000,526939628,885,887,890,885,2725
20230712,110900,524525416,890,889,890,888,403
20230712,110800,524167547,890,890,890,890,0
20230712,110700,524167547,890,890,890,890,3
20230712,110600,524164877,890,890,890,890,0
20230712,110500,524164877,890,891,891,890,2841
20230712,110400,521633547,891,891,891,890,9616
20230712,110300,513068691,891,887,891,887,3252
20230712,110200,510176532,887,886,887,886,475
20230712,110100,509755501,886,879,886,879,3171
20230712,110000,506967040,886,886,886,886,82
20230712,105900,506894388,886,885,886,885,515
20230712,105800,506438603,885,885,885,885,232
20230712,105700,506233283,885,884,885,884,2001
20230712,105600,504463321,884,884,884,884,2500
20230712,105500,502253321,884,884,884,884,5
20230712,105400,502248901,884,875,884,875,3130
20230712,105300,499498543,874,870,874,870,5100
20230712,105200,495049857,870,868,870,867,760
20230712,105100,494390287,867,867,869,867,631
20230712,105000,493843140,867,866,867,865,951
20230712,104900,493019610,867,867,867,867,649
20230712,104800,492456927,867,868,868,867,3816
20230712,104700,489148339,870,870,870,870,0
20230712,104600,489148339,870,870,870,870,823
20230712,104500,488432329,870,871,871,870,11
20230712,104400,488422758,871,869,871,869,1193
20230712,104300,487385047,869,867,869,867,1056
20230712,104200,486468239,868,863,868,863,5205
20230712,104100,481976319,869,869,869,869,1072
20230712,104000,481044751,869,860,869,860,2191
20230712,103900,479145030,867,861,868,857,11694
20230712,103800,469096815,861,860,862,859,2982
20230712,103700,466531725,860,860,860,857,4107
20230712,103600,463010183,860,859,862,855,11678
20230712,103500,452985748,856,862,863,856,16050
20230712,103400,439236453,864,862,867,856,12259
20230712,103300,428734655,860,866,866,860,4500
20230712,103200,424856239,866,878,878,865,1198
20230712,103100,423818417,870,879,879,870,6379
20230712,103000,418263181,874,880,881,874,22784
20230712,102900,398283028,879,880,880,879,3506
20230712,102800,395199248,880,880,880,880,6297
20230712,102700,389657888,880,882,883,879,14325
20230712,102600,377034706,882,885,886,882,5018
20230712,102500,372600040,894,883,894,883,1509
20230712,102400,371263435,883,887,888,883,2553
20230712,102300,369005842,887,887,888,886,8748
20230712,102200,361237672,895,889,895,889,563
20230712,102100,360736608,888,888,888,885,984
20230712,102000,359863799,888,884,888,883,2234
20230712,101900,357889679,884,887,887,884,5707
20230712,101800,352835985,887,890,890,887,29361
20230712,101700,326776858,891,891,892,890,4819
20230712,101600,322483323,891,892,892,891,1168
20230712,101500,321442092,890,897,897,890,6505
20230712,101400,315646295,892,892,892,892,875
20230712,101300,314865795,892,895,895,892,3757
20230712,101200,311511468,896,896,896,896,0
20230712,101100,311511468,896,896,896,896,0
20230712,101000,311511468,896,899,899,896,174
20230712,100900,311355503,900,900,900,898,162
20230712,100800,311209705,900,900,900,900,1
20230712,100700,311208805,899,897,899,897,2000
20230712,100600,309411229,897,897,897,897,1
20230712,100500,309410332,899,898,899,898,2
20230712,100400,309408535,899,899,899,899,0
20230712,100300,309408535,899,899,899,899,0
20230712,100200,309408535,899,899,899,899,333
20230712,100100,309109168,899,894,899,893,1573
20230712,100000,307704276,895,895,895,895,200
20230712,095900,307525276,895,901,901,895,560
20230712,095800,307023716,901,901,901,901,3
20230712,095700,307021013,900,900,900,900,200
20230712,095600,306841013,900,894,900,893,2950
20230712,095500,304204358,895,901,901,895,72
20230712,095400,304139792,901,895,901,895,1671
20230712,095300,302640921,895,894,895,893,774
20230712,095200,301949200,893,895,895,893,1347
20230712,095100,300745307,901,901,901,901,0
20230712,095000,300745307,901,901,901,901,1510
20230712,094900,299384797,902,898,904,898,3550
20230712,094800,296185933,899,903,903,889,6720
20230712,094700,290174099,903,903,903,903,55
20230712,094600,290124434,903,903,903,903,60
20230712,094500,290070254,903,898,904,896,1605
20230712,094400,288626251,896,896,900,890,25305
20230712,094300,266046762,896,898,898,896,6605
20230712,094200,260123872,903,903,903,903,8
20230712,094100,260116648,903,903,903,903,30
20230712,094000,260089558,903,898,903,898,1030
20230712,093900,259164468,898,897,898,897,7899
20230712,093800,252078959,897,896,897,896,582
20230712,093700,251557318,896,896,896,895,1827
20230712,093600,249920365,897,897,897,896,204
20230712,093500,249737577,895,893,897,893,2334
20230712,093400,247651298,893,899,899,893,57489
20230712,093300,196141224,900,900,900,900,2271
20230712,093200,194097324,900,900,900,900,120
20230712,093100,193989324,905,900,905,900,2201
20230712,093000,192008419,900,905,905,900,10102
20230712,092900,182913109,900,905,906,900,9400
20230712,092800,174440109,900,901,901,900,5300
20230712,092700,169665109,905,905,905,900,1002
20230712,092600,168758504,900,901,901,900,8600
20230712,092500,161017892,901,904,904,901,2301
20230712,092400,158943788,901,907,907,901,200
20230712,092300,158763582,901,906,907,901,12200
20230712,092200,147765393,902,898,902,898,2682
20230712,092100,145352437,898,901,901,898,38929
20230712,092000,110326033,901,903,903,901,12837
20230712,091900,98757168,902,903,903,902,3590
20230712,091800,95518388,907,904,907,903,6119
20230712,091700,89987585,903,903,905,903,5554
20230712,091600,84970293,903,902,903,901,8750
20230712,091500,77084144,902,903,903,900,27108
20230712,091400,52649982,904,906,907,903,6436
20230712,091300,46834966,906,905,906,903,10946
20230712,091200,36946858,905,911,911,905,9988
20230712,091100,27899818,908,909,911,907,8351
20230712,091000,20317560,911,911,911,909,9063
20230712,090900,12071558,911,912,915,911,1825
20230712,090800,10408483,911,913,913,911,31
20230712,090700,10380230,912,912,913,911,4305
20230712,090600,6455906,913,916,916,913,2718
20230712,090500,3973118,914,919,919,914,737
20230712,090400,3298162,919,919,919,919,272
20230712,090300,3048194,926,926,926,926,0
20230712,090200,3048194,926,926,926,926,0
20230712,090100,3048194,926,925,926,924,1314
20230712,090000,1834052,924,935,935,924,1978