stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192100,1066475161,838,838,838,838,9555
20230713,192000,1066475161,838,838,838,838,0
20230713,191900,1066475161,838,838,838,838,0
20230713,191800,1066475161,838,838,838,838,0
20230713,191700,1066475161,838,838,838,838,0
20230713,191600,1066475161,838,838,838,838,0
20230713,191500,1066475161,838,838,838,838,0
20230713,191400,1066475161,838,838,838,838,0
20230713,191300,1066475161,838,838,838,838,0
20230713,191200,1066475161,838,838,838,838,0
20230713,191100,1066475161,838,838,838,838,0
20230713,191000,1066475161,838,838,838,838,0
20230713,190900,1066475161,838,838,838,838,0
20230713,190800,1066475161,838,838,838,838,0
20230713,190700,1066475161,838,838,838,838,0
20230713,190600,1066475161,838,838,838,838,0
20230713,190500,1066475161,838,838,838,838,0
20230713,190400,1066475161,838,838,838,838,0
20230713,190300,1066475161,838,838,838,838,0
20230713,190200,1066475161,838,838,838,838,0
20230713,190100,1066475161,838,838,838,838,0
20230713,190000,1066475161,838,838,838,838,0
20230713,185900,1066475161,838,838,838,838,0
20230713,185800,1066475161,838,838,838,838,0
20230713,185700,1066475161,838,838,838,838,0
20230713,185600,1066475161,838,838,838,838,0
20230713,185500,1066475161,838,838,838,838,0
20230713,185400,1066475161,838,838,838,838,0
20230713,185300,1066475161,838,838,838,838,0
20230713,185200,1066475161,838,838,838,838,0
20230713,185100,1066475161,838,838,838,838,9555
20230713,185000,1066475161,838,838,838,838,0
20230713,184900,1066475161,838,838,838,838,0
20230713,184800,1066475161,838,838,838,838,0
20230713,184700,1066475161,838,838,838,838,0
20230713,184600,1066475161,838,838,838,838,0
20230713,184500,1066475161,838,838,838,838,0
20230713,184400,1066475161,838,838,838,838,0
20230713,184300,1066475161,838,838,838,838,0
20230713,184200,1066475161,838,838,838,838,0
20230713,184100,1066475161,838,838,838,838,0
20230713,184000,1066475161,838,838,838,838,0
20230713,183900,1066475161,838,838,838,838,0
20230713,183800,1066475161,838,838,838,838,0
20230713,183700,1066475161,838,838,838,838,0
20230713,183600,1066475161,838,838,838,838,0
20230713,183500,1066475161,838,838,838,838,0
20230713,183400,1066475161,838,838,838,838,0
20230713,183300,1066475161,838,838,838,838,0
20230713,183200,1066475161,838,838,838,838,0
20230713,183100,1066475161,838,838,838,838,0
20230713,183000,1066475161,838,838,838,838,0
20230713,182900,1066475161,838,838,838,838,0
20230713,182800,1066475161,838,838,838,838,0
20230713,182700,1066475161,838,838,838,838,0
20230713,182600,1066475161,838,838,838,838,0
20230713,182500,1066475161,838,838,838,838,0
20230713,182400,1066475161,838,838,838,838,0
20230713,182300,1066475161,838,838,838,838,0
20230713,182200,1066475161,838,838,838,838,0
20230713,182100,1066475161,838,838,838,838,9555
20230713,182000,1066475161,838,838,838,838,0
20230713,181900,1066475161,838,838,838,838,0
20230713,181800,1066475161,838,838,838,838,0
20230713,181700,1066475161,838,838,838,838,0
20230713,181600,1066475161,838,838,838,838,0
20230713,181500,1066475161,838,838,838,838,0
20230713,181400,1066475161,838,838,838,838,0
20230713,181300,1066475161,838,838,838,838,0
20230713,181200,1066475161,838,838,838,838,0
20230713,181100,1066475161,838,838,838,838,0
20230713,181000,1066475161,838,838,838,838,0
20230713,180900,1066475161,838,838,838,838,0
20230713,180800,1066475161,838,838,838,838,0
20230713,180700,1066475161,838,838,838,838,0
20230713,180600,1066475161,838,838,838,838,0
20230713,180500,1066475161,838,838,838,838,0
20230713,180400,1066475161,838,838,838,838,0
20230713,180300,1066475161,838,838,838,838,0
20230713,180200,1066475161,838,838,838,838,0
20230713,180100,1066475161,838,838,838,838,0
20230713,180000,1066475161,838,838,838,838,0
20230713,175900,1066475161,838,838,838,838,0
20230713,175800,1066475161,838,838,838,838,0
20230713,175700,1066475161,838,838,838,838,0
20230713,175600,1066475161,838,838,838,838,0
20230713,175500,1066475161,838,838,838,838,0
20230713,175400,1066475161,838,838,838,838,0
20230713,175300,1066475161,838,838,838,838,0
20230713,175200,1066475161,838,838,838,838,0
20230713,175100,1066475161,838,838,838,838,9555
20230713,175000,1066475161,838,838,838,838,0
20230713,174900,1066475161,838,838,838,838,0
20230713,174800,1066475161,838,838,838,838,0
20230713,174700,1066475161,838,838,838,838,0
20230713,174600,1066475161,838,838,838,838,0
20230713,174500,1066475161,838,838,838,838,0
20230713,174400,1066475161,838,838,838,838,0
20230713,174300,1066475161,838,838,838,838,0
20230713,174200,1066475161,838,838,838,838,0
20230713,174100,1066475161,838,838,838,838,0
20230713,174000,1066475161,838,838,838,838,0
20230713,173900,1066475161,838,838,838,838,0
20230713,173800,1066475161,838,838,838,838,0
20230713,173700,1066475161,838,838,838,838,0
20230713,173600,1066475161,838,838,838,838,0
20230713,173500,1066475161,838,838,838,838,0
20230713,173400,1066475161,838,838,838,838,0
20230713,173300,1066475161,838,838,838,838,0
20230713,173200,1066475161,838,838,838,838,0
20230713,173100,1066475161,838,838,838,838,0
20230713,173000,1066475161,838,838,838,838,0
20230713,172900,1066475161,838,838,838,838,0
20230713,172800,1066475161,838,838,838,838,0
20230713,172700,1066475161,838,838,838,838,0
20230713,172600,1066475161,838,838,838,838,0
20230713,172500,1066475161,838,838,838,838,0
20230713,172400,1066475161,838,838,838,838,0
20230713,172300,1066475161,838,838,838,838,0
20230713,172200,1066475161,838,838,838,838,0
20230713,172100,1066475161,838,838,838,838,9555
20230713,172000,1066475161,838,838,838,838,0
20230713,171900,1066475161,838,838,838,838,0
20230713,171800,1066475161,838,838,838,838,0
20230713,171700,1066475161,838,838,838,838,0
20230713,171600,1066475161,838,838,838,838,0
20230713,171500,1066475161,838,838,838,838,0
20230713,171400,1066475161,838,838,838,838,0
20230713,171300,1066475161,838,838,838,838,0
20230713,171200,1066475161,838,838,838,838,0
20230713,171100,1066475161,838,838,838,838,0
20230713,171000,1066475161,838,838,838,838,0
20230713,170900,1066475161,838,838,838,838,0
20230713,170800,1066475161,838,838,838,838,0
20230713,170700,1066475161,838,838,838,838,0
20230713,170600,1066475161,838,838,838,838,0
20230713,170500,1066475161,838,838,838,838,0
20230713,170400,1066475161,838,838,838,838,0
20230713,170300,1066475161,838,838,838,838,0
20230713,170200,1066475161,838,838,838,838,0
20230713,170100,1066475161,838,838,838,838,0
20230713,170000,1066475161,838,838,838,838,0
20230713,165900,1066475161,838,838,838,838,0
20230713,165800,1066475161,838,838,838,838,0
20230713,165700,1066475161,838,838,838,838,0
20230713,165600,1066475161,838,838,838,838,0
20230713,165500,1066475161,838,838,838,838,0
20230713,165400,1066475161,838,838,838,838,0
20230713,165300,1066475161,838,838,838,838,0
20230713,165200,1066475161,838,838,838,838,0
20230713,165100,1066475161,838,838,838,838,9555
20230713,165000,1066475161,838,838,838,838,0
20230713,164900,1066475161,838,838,838,838,0
20230713,164800,1066475161,838,838,838,838,0
20230713,164700,1066475161,838,838,838,838,0
20230713,164600,1066475161,838,838,838,838,0
20230713,164500,1066475161,838,838,838,838,0
20230713,164400,1066475161,838,838,838,838,0
20230713,164300,1066475161,838,838,838,838,0
20230713,164200,1066475161,838,838,838,838,0
20230713,164100,1066475161,838,838,838,838,0
20230713,164000,1066475161,838,838,838,838,0
20230713,163900,1066475161,838,838,838,838,0
20230713,163800,1066475161,838,838,838,838,0
20230713,163700,1066475161,838,838,838,838,0
20230713,163600,1066475161,838,838,838,838,0
20230713,163500,1066475161,838,838,838,838,0
20230713,163400,1066475161,838,838,838,838,0
20230713,163300,1066475161,838,838,838,838,0
20230713,163200,1066475161,838,838,838,838,0
20230713,163100,1066475161,838,838,838,838,0
20230713,163000,1066475161,838,838,838,838,0
20230713,162900,1066475161,838,838,838,838,0
20230713,162800,1066475161,838,838,838,838,0
20230713,162700,1066475161,838,838,838,838,0
20230713,162600,1066475161,838,838,838,838,0
20230713,162500,1066475161,838,838,838,838,0
20230713,162400,1066475161,838,838,838,838,0
20230713,162300,1066475161,838,838,838,838,0
20230713,162200,1066475161,838,838,838,838,0
20230713,162100,1066475161,838,838,838,838,9555
20230713,162000,1066475161,838,838,838,838,0
20230713,161900,1066475161,838,838,838,838,0
20230713,161800,1066475161,838,838,838,838,0
20230713,161700,1066475161,838,838,838,838,0
20230713,161600,1066475161,838,838,838,838,0
20230713,161500,1066475161,838,838,838,838,0
20230713,161400,1066475161,838,838,838,838,0
20230713,161300,1066475161,838,838,838,838,0
20230713,161200,1066475161,838,838,838,838,0
20230713,161100,1066475161,838,838,838,838,0
20230713,161000,1066475161,838,838,838,838,0
20230713,160900,1066475161,838,838,838,838,0
20230713,160800,1066475161,838,838,838,838,0
20230713,160700,1066475161,838,838,838,838,0
20230713,160600,1066475161,838,838,838,838,0
20230713,160500,1066475161,838,838,838,838,0
20230713,160400,1066475161,838,838,838,838,0
20230713,160300,1066475161,838,838,838,838,0
20230713,160200,1066475161,838,838,838,838,0
20230713,160100,1066475161,838,838,838,838,0
20230713,160000,1066475161,838,838,838,838,0
20230713,155900,1066475161,838,838,838,838,0
20230713,155800,1066475161,838,838,838,838,0
20230713,155700,1066475161,838,838,838,838,0
20230713,155600,1066475161,838,838,838,838,0
20230713,155500,1066475161,838,838,838,838,0
20230713,155400,1066475161,838,838,838,838,0
20230713,155300,1066475161,838,838,838,838,0
20230713,155200,1066475161,838,838,838,838,0
20230713,155100,1066475161,838,838,838,838,9555
20230713,155000,1066475161,838,838,838,838,0
20230713,154900,1066475161,838,838,838,838,0
20230713,154800,1066475161,838,838,838,838,0
20230713,154700,1066475161,838,838,838,838,0
20230713,154600,1066475161,838,838,838,838,0
20230713,154500,1066475161,838,838,838,838,0
20230713,154400,1066475161,838,838,838,838,0
20230713,154300,1066475161,838,838,838,838,0
20230713,154200,1066475161,838,838,838,838,0
20230713,154100,1066475161,838,838,838,838,0
20230713,154000,1066475161,838,838,838,838,0
20230713,153900,1066475161,838,838,838,838,0
20230713,153800,1066475161,838,838,838,838,0
20230713,153700,1066475161,838,838,838,838,0
20230713,153600,1066475161,838,838,838,838,0
20230713,153500,1066475161,838,838,838,838,0
20230713,153400,1066475161,838,838,838,838,0
20230713,153300,1066475161,838,838,838,838,0
20230713,153200,1066475161,838,838,838,838,0
20230713,153100,1066475161,838,838,838,838,0
20230713,153000,1066475161,838,838,838,838,9555
20230713,152900,1058468071,838,838,838,838,0
20230713,152800,1058468071,838,838,838,838,0
20230713,152700,1058468071,838,838,838,838,0
20230713,152600,1058468071,838,838,838,838,0
20230713,152500,1058468071,838,838,838,838,0
20230713,152400,1058468071,838,838,838,838,0
20230713,152300,1058468071,838,838,838,838,0
20230713,152200,1058468071,838,838,838,838,0
20230713,152100,1058468071,838,838,838,838,0
20230713,152000,1058468071,838,838,838,838,0
20230713,151900,1058468071,838,837,838,837,1836
20230713,151800,1056929970,835,837,837,835,5331
20230713,151700,1052477923,834,834,834,834,2794
20230713,151600,1050147727,834,835,835,834,150
20230713,151500,1050022566,838,838,839,838,7359
20230713,151400,1043854889,839,839,839,838,302
20230713,151300,1043601811,838,838,838,838,7
20230713,151200,1043595945,838,835,838,835,2448
20230713,151100,1041545865,835,835,835,835,4550
20230713,151000,1037746615,835,836,836,835,1560
20230713,150900,1036443500,836,836,836,836,0
20230713,150800,1036443500,836,836,836,836,355
20230713,150700,1036146720,838,837,838,837,122
20230713,150600,1036044604,836,839,839,836,1155
20230713,150500,1035077059,839,838,839,838,44
20230713,150400,1035040186,838,837,838,837,1930
20230713,150300,1033422870,838,837,838,837,691
20230713,150200,1032844502,837,836,837,835,655
20230713,150100,1032297289,837,835,837,835,6000
20230713,150000,1027285289,837,835,837,835,3001
20230713,145900,1024779452,835,836,836,835,5866
20230713,145800,1019881264,836,836,836,836,74
20230713,145700,1019819400,837,837,837,837,9
20230713,145600,1019811867,836,836,836,836,3791
20230713,145500,1016642591,837,836,837,836,602
20230713,145400,1016139217,837,837,837,837,377
20230713,145300,1015823668,837,837,837,837,598
20230713,145200,1015323142,837,836,837,836,694
20230713,145100,1014742956,836,837,837,836,4669
20230713,145000,1010839671,836,835,836,835,1116
20230713,144900,1009906811,835,834,835,834,1364
20230713,144800,1008768084,834,836,836,834,5016
20230713,144700,1004582827,836,837,837,836,102
20230713,144600,1004497454,835,835,835,835,3300
20230713,144500,1001741954,835,833,835,833,1163
20230713,144400,1000772581,833,835,835,833,4839
20230713,144300,996738893,835,835,835,835,61
20230713,144200,996687958,835,835,835,835,145
20230713,144100,996566883,835,835,835,834,3950
20230713,144000,993272547,835,838,838,835,35160
20230713,143900,963883701,838,839,839,838,3069
20230713,143800,961311269,839,839,839,839,431
20230713,143700,960949660,840,840,840,840,2
20230713,143600,960947980,840,839,840,839,361
20230713,143500,960645097,837,838,838,837,1534
20230713,143400,959361093,838,838,838,838,4
20230713,143300,959357741,838,839,839,838,111
20230713,143200,959264708,839,839,839,839,0
20230713,143100,959264708,839,839,839,839,0
20230713,143000,959264708,839,838,839,838,123
20230713,142900,959161633,838,838,838,838,77
20230713,142800,959097107,838,837,838,837,385
20230713,142700,958774561,837,836,837,836,217
20230713,142600,958592933,836,837,840,836,1659
20230713,142500,957204997,837,836,837,836,15484
20230713,142400,944259852,837,838,841,837,5946
20230713,142300,939279497,838,838,838,838,54
20230713,142200,939234245,838,841,841,837,11407
20230713,142100,929676514,840,840,840,840,105
20230713,142000,929588314,842,842,842,841,966
20230713,141900,928774943,842,842,842,842,50
20230713,141800,928732843,842,842,842,842,5
20230713,141700,928728633,842,842,842,842,241
20230713,141600,928525711,843,843,843,843,1
20230713,141500,928524868,842,842,842,842,1747
20230713,141400,927053894,842,842,842,842,553
20230713,141300,926588268,842,842,842,842,0
20230713,141200,926588268,842,841,842,839,4714
20230713,141100,922628025,841,841,841,841,0
20230713,141000,922628025,841,842,842,841,46
20230713,140900,922589294,842,842,842,842,100
20230713,140800,922505094,840,841,841,840,427
20230713,140700,922145989,841,841,841,841,0
20230713,140600,922145989,841,838,841,838,1750
20230713,140500,920678739,838,841,841,838,790
20230713,140400,920016461,841,840,841,840,509
20230713,140300,919588891,840,840,840,840,1
20230713,140200,919588051,839,839,839,839,0
20230713,140100,919588051,839,839,839,839,200
20230713,140000,919420251,836,836,836,836,0
20230713,135900,919420251,836,839,840,836,694
20230713,135800,918839854,838,838,839,835,10837
20230713,135700,909778774,839,839,839,839,72
20230713,135600,909718366,840,840,840,840,3
20230713,135500,909715846,839,839,839,839,34
20230713,135400,909687320,841,841,841,841,0
20230713,135300,909687320,841,841,841,841,122
20230713,135200,909584718,841,841,841,841,0
20230713,135100,909584718,841,840,841,839,53
20230713,135000,909540240,840,840,840,840,0
20230713,134900,909540240,840,835,840,835,605
20230713,134800,909035060,836,839,839,835,16780
20230713,134700,895011619,840,840,840,840,2083
20230713,134600,893261899,840,838,840,838,405
20230713,134500,892922499,838,840,840,838,680
20230713,134400,892352209,840,840,840,840,220
20230713,134300,892167409,840,842,842,840,144
20230713,134200,892046398,842,843,843,842,1780
20230713,134100,890545859,843,842,843,842,1754
20230713,134000,889068989,843,843,843,843,310
20230713,133900,888807659,843,843,843,843,1000
20230713,133800,887964659,845,844,845,844,640
20230713,133700,887424315,844,844,844,844,102
20230713,133600,887338227,845,844,845,844,8751
20230713,133500,879944472,845,842,845,842,750
20230713,133400,879312697,846,846,846,846,0
20230713,133300,879312697,846,841,846,841,399
20230713,133200,878977133,841,841,841,839,1405
20230713,133100,877797982,841,841,841,841,566
20230713,133000,877321976,846,841,846,841,564
20230713,132900,876847152,841,838,841,837,19256
20230713,132800,860711778,838,838,838,838,4512
20230713,132700,856930722,838,838,838,837,9273
20230713,132600,849161948,838,836,843,836,17138
20230713,132500,834788136,836,836,838,835,16756
20230713,132400,820789623,835,841,841,835,45772
20230713,132300,782403411,841,843,846,841,16242
20230713,132200,768734863,842,846,846,842,18169
20230713,132100,753412440,846,848,853,846,7177
20230713,132000,747329912,847,849,849,847,8767
20230713,131900,739898896,853,850,853,850,106
20230713,131800,739808496,853,850,853,848,4894
20230713,131700,735648852,851,856,856,851,2549
20230713,131600,733477153,853,856,856,853,5757
20230713,131500,728563561,854,854,854,854,858
20230713,131400,727830829,854,854,854,854,190
20230713,131300,727668569,854,854,854,854,200
20230713,131200,727497769,851,851,851,851,1
20230713,131100,727496918,854,854,854,854,12
20230713,131000,727486670,854,849,854,849,1039
20230713,130900,726603704,848,848,848,848,13
20230713,130800,726592680,848,848,848,848,300
20230713,130700,726338280,848,848,848,848,0
20230713,130600,726338280,848,848,848,848,1000
20230713,130500,725490280,848,848,848,848,0
20230713,130400,725490280,848,850,850,848,7987
20230713,130300,718701350,850,850,850,850,0
20230713,130200,718701350,850,850,850,850,1020
20230713,130100,717834350,850,849,850,849,200
20230713,130000,717664518,849,849,849,849,5
20230713,125900,717660273,849,849,849,849,15
20230713,125800,717647538,849,848,849,848,201
20230713,125700,717477078,848,848,848,848,10
20230713,125600,717468598,847,846,847,846,400
20230713,125500,717129998,846,846,846,846,3673
20230713,125400,714022640,846,848,848,846,1355
20230713,125300,712876308,849,849,849,849,0
20230713,125200,712876308,849,848,849,846,868
20230713,125100,712140525,848,849,849,848,722
20230713,125000,711528268,848,848,848,848,11
20230713,124900,711518940,847,846,847,846,1283
20230713,124800,710432751,845,845,845,845,1203
20230713,124700,709416216,845,847,847,845,1921
20230713,124600,707792918,847,847,847,847,801
20230713,124500,707114471,846,846,846,845,2103
20230713,124400,705335662,849,847,849,847,165
20230713,124300,705195628,849,849,849,849,188
20230713,124200,705036016,849,849,849,849,100
20230713,124100,704951116,850,850,850,850,10924
20230713,124000,695665716,850,850,850,840,23831
20230713,123900,675443037,851,852,852,851,5235
20230713,123800,670987330,853,853,853,853,500
20230713,123700,670560830,854,854,854,854,0
20230713,123600,670560830,854,854,854,852,6059
20230713,123500,665395342,854,854,854,854,975
20230713,123400,664562692,854,854,854,854,0
20230713,123300,664562692,854,854,854,854,200
20230713,123200,664391892,854,854,854,854,0
20230713,123100,664391892,854,857,858,854,1111
20230713,123000,663439794,853,856,859,853,7763
20230713,122900,656804690,860,860,860,860,0
20230713,122800,656804690,860,860,860,860,120
20230713,122700,656701490,860,860,860,860,31
20230713,122600,656674830,860,860,860,860,1059
20230713,122500,655764090,860,859,860,858,1365
20230713,122400,654591555,856,856,856,856,40
20230713,122300,654557315,856,856,856,856,6
20230713,122200,654552179,856,858,858,856,1158
20230713,122100,653560389,858,859,859,858,9
20230713,122000,653552664,859,859,859,858,514
20230713,121900,653111238,859,858,859,858,100
20230713,121800,653025437,858,858,858,858,0
20230713,121700,653025437,858,857,858,857,298
20230713,121600,652769951,858,858,858,858,67
20230713,121500,652712465,858,859,859,858,358
20230713,121400,652405069,859,859,859,859,0
20230713,121300,652405069,859,859,859,859,119
20230713,121200,652302848,859,859,859,858,212
20230713,121100,652120881,859,859,859,859,1
20230713,121000,652120022,858,858,858,858,0
20230713,120900,652120022,858,858,858,858,0
20230713,120800,652120022,858,858,858,858,87
20230713,120700,652045376,858,857,859,857,567
20230713,120600,651559454,857,857,857,857,9
20230713,120500,651551741,857,857,857,857,0
20230713,120400,651551741,857,857,857,857,0
20230713,120300,651551741,857,856,857,856,501
20230713,120200,651122385,857,855,857,855,149
20230713,120100,650994841,855,854,855,854,295
20230713,120000,650742738,854,855,855,854,853
20230713,115900,650014275,854,854,854,854,950
20230713,115800,649202975,854,854,854,854,2001
20230713,115700,647494121,858,858,858,858,959
20230713,115600,646671299,858,858,858,858,0
20230713,115500,646671299,858,853,858,853,1003
20230713,115400,645812732,854,854,858,853,1980
20230713,115300,644122382,859,859,859,859,101
20230713,115200,644035623,859,854,859,854,762
20230713,115100,643382623,854,853,854,853,101
20230713,115000,643296469,855,853,855,853,201
20230713,114900,643125014,853,855,855,853,15589
20230713,114800,629803850,856,856,856,855,8197
20230713,114700,622795115,860,856,860,855,12106
20230713,114600,612439689,860,860,860,860,1
20230713,114500,612438829,856,856,856,856,1
20230713,114400,612437973,860,860,860,855,2565
20230713,114300,610242555,860,856,860,855,1490
20230713,114200,608967140,860,856,860,856,3
20230713,114100,608964565,855,857,857,855,15
20230713,114000,608951737,860,860,860,856,667
20230713,113900,608378161,855,857,861,855,334
20230713,113800,608092239,855,862,862,855,140960
20230713,113700,487503804,862,862,862,862,210
20230713,113600,487322784,862,862,862,862,0
20230713,113500,487322784,862,862,862,862,1
20230713,113400,487321922,862,862,862,862,0
20230713,113300,487321922,862,862,862,862,1
20230713,113200,487321060,862,862,862,862,20
20230713,113100,487303820,862,862,862,862,0
20230713,113000,487303820,862,863,863,862,3506
20230713,112900,484280578,863,863,863,863,1
20230713,112800,484279715,862,862,863,862,4639
20230713,112700,480280827,862,862,862,862,0
20230713,112600,480280827,862,862,862,862,3000
20230713,112500,477694827,862,862,862,862,0
20230713,112400,477694827,862,862,862,862,0
20230713,112300,477694827,862,862,862,862,10
20230713,112200,477686207,862,862,862,862,9
20230713,112100,477678449,861,860,862,860,7409
20230713,112000,471306699,860,860,860,860,40
20230713,111900,471272299,860,860,860,859,562
20230713,111800,470789095,860,860,860,860,221
20230713,111700,470599035,857,858,858,857,18180
20230713,111600,455011892,858,860,860,858,41
20230713,111500,454976712,860,860,860,860,0
20230713,111400,454976712,860,860,860,860,7
20230713,111300,454970692,860,860,860,858,46465
20230713,111200,415033468,862,862,862,862,0
20230713,111100,415033468,862,862,862,862,1
20230713,111000,415032606,860,860,860,860,550
20230713,110900,414559606,860,860,860,860,0
20230713,110800,414559606,860,860,860,860,1
20230713,110700,414558746,860,860,860,860,0
20230713,110600,414558746,860,860,860,860,10
20230713,110500,414550146,860,860,860,860,0
20230713,110400,414550146,860,860,860,860,210
20230713,110300,414369546,860,860,860,860,200
20230713,110200,414197546,862,862,862,862,30
20230713,110100,414171686,862,862,862,860,85
20230713,110000,414098426,862,862,862,860,63
20230713,105900,414044170,859,863,863,859,102
20230713,105800,413956448,864,864,864,864,0
20230713,105700,413956448,864,864,864,864,0
20230713,105600,413956448,864,862,864,859,23442
20230713,105500,393782811,864,862,864,862,47
20230713,105400,393742295,864,864,864,864,1
20230713,105300,393741431,862,863,864,862,1645
20230713,105200,392321856,864,864,864,864,166
20230713,105100,392178432,864,863,864,863,1823
20230713,105000,390605182,863,863,863,863,1
20230713,104900,390604319,864,863,864,863,1311
20230713,104800,389472925,863,863,863,863,10
20230713,104700,389464295,863,863,863,863,0
20230713,104600,389464295,863,862,863,862,18
20230713,104500,389448762,863,863,863,863,10
20230713,104400,389440132,863,860,863,860,3147
20230713,104300,386733709,859,861,861,859,11918
20230713,104200,376482657,863,863,863,863,1
20230713,104100,376481794,863,863,863,863,10
20230713,104000,376473164,863,863,863,863,1
20230713,103900,376472301,863,862,863,862,3410
20230713,103800,373530471,863,863,863,863,1
20230713,103700,373529608,860,863,863,860,996
20230713,103600,372672830,859,859,859,859,582
20230713,103500,372172892,860,860,863,860,21744
20230713,103400,353473049,863,863,864,863,2994
20230713,103300,350889226,863,860,863,860,6347
20230713,103200,345430746,859,859,859,859,0
20230713,103100,345430746,859,860,860,859,14985
20230713,103000,332558371,860,860,860,860,4
20230713,102900,332554931,860,860,864,860,5014
20230713,102800,328242875,864,864,864,864,6691
20230713,102700,322461851,864,860,864,860,1924
20230713,102600,320807200,860,860,860,860,3765
20230713,102500,317569300,860,862,862,860,10000
20230713,102400,308967770,864,864,864,864,1
20230713,102300,308966906,860,863,863,860,16773
20230713,102200,294535807,863,860,863,860,785
20230713,102100,293860704,863,863,863,862,568
20230713,102000,293370521,863,861,863,860,687
20230713,101900,292779693,864,864,864,864,0
20230713,101800,292779693,864,864,864,864,1
20230713,101700,292778829,860,863,863,860,10000
20230713,101600,284174305,863,863,863,863,1694
20230713,101500,282712383,863,860,863,860,10565
20230713,101400,273626480,860,866,866,860,5001
20230713,101300,269323005,863,863,863,863,1
20230713,101200,269322142,866,864,866,864,5350
20230713,101100,264692828,864,864,864,861,662
20230713,101000,264122714,864,860,864,860,2317
20230713,100900,262127782,860,859,860,859,3079
20230713,100800,259481921,860,859,860,859,2501
20230713,100700,257332562,859,860,860,859,1111
20230713,100600,256377660,859,859,859,859,5000
20230713,100500,252082660,859,861,861,859,2456
20230713,100400,249971656,861,863,864,861,1527
20230713,100300,248652410,864,863,864,859,16595
20230713,100200,234382697,863,859,863,859,3808
20230713,100100,231109155,859,862,862,859,5285
20230713,100000,226563999,863,864,864,863,2
20230713,095900,226562272,864,860,864,860,917
20230713,095800,225773516,864,864,864,864,300
20230713,095700,225514316,864,864,864,864,1
20230713,095600,225513452,860,860,860,860,100
20230713,095500,225427452,860,860,865,860,1941
20230713,095400,223758042,860,865,865,859,24907
20230713,095300,202328989,864,865,865,864,1715
20230713,095200,200846520,865,865,865,865,329
20230713,095100,200561935,865,866,866,865,52
20230713,095000,200516905,866,866,866,866,0
20230713,094900,200516905,866,866,866,866,9595
20230713,094800,192207635,869,867,869,867,455
20230713,094700,191813140,867,868,868,867,1668
20230713,094600,190365471,867,867,867,867,40
20230713,094500,190330791,863,863,863,863,3650
20230713,094400,187180841,860,862,862,859,10836
20230713,094300,177859684,860,863,863,860,15389
20230713,094200,164620183,860,860,860,860,6600
20230713,094100,158944183,860,867,873,859,20505
20230713,094000,141226520,860,862,868,859,17490
20230713,093900,126170852,862,868,868,862,12760
20230713,093800,115145241,868,867,868,867,328
20230713,093700,114860864,868,870,870,868,11955
20230713,093600,104477906,870,870,870,870,9744
20230713,093500,96000626,870,869,870,868,230
20230713,093400,95800871,869,870,870,869,7640
20230713,093300,89154711,870,873,873,870,5010
20230713,093200,84795981,869,869,869,869,2379
20230713,093100,82728630,869,869,869,869,2821
20230713,093000,80277181,873,873,873,873,0
20230713,092900,80277181,873,873,873,873,1
20230713,092800,80276308,869,869,869,869,400
20230713,092700,79928708,869,868,869,868,859
20230713,092600,79182437,868,872,872,868,7
20230713,092500,79176351,873,873,873,873,1
20230713,092400,79175478,873,873,873,873,356
20230713,092300,78864690,875,875,875,875,5677
20230713,092200,73897315,873,870,873,870,3321
20230713,092100,71004082,867,867,868,867,5418
20230713,092000,66303606,867,867,867,867,201
20230713,091900,66129339,867,866,867,866,1001
20230713,091800,65262244,862,868,868,862,1591
20230713,091700,63886340,868,868,868,868,100
20230713,091600,63799540,868,870,870,868,1515
20230713,091500,62484368,870,868,870,867,12452
20230713,091400,51674186,868,869,869,868,1700
20230713,091300,50197586,868,869,869,868,246
20230713,091200,49983913,868,867,868,867,1666
20230713,091100,48538583,866,862,866,860,7273
20230713,091000,42267581,861,864,864,861,15414
20230713,090900,28972454,863,876,876,863,4005
20230713,090800,25470450,876,877,877,876,143
20230713,090700,25345141,877,886,886,877,1842
20230713,090600,23729040,886,882,886,882,1379
20230713,090500,22507974,878,880,883,878,5545
20230713,090400,17637244,882,880,885,880,2501
20230713,090300,15429213,880,878,880,876,542
20230713,090200,14952359,879,885,885,879,5757
20230713,090100,9887540,885,886,894,881,7074
20230713,090000,3636034,884,881,885,881,4127