stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,192000,690042667,840,840,840,840,6421
20230714,191900,690042667,840,840,840,840,0
20230714,191800,690042667,840,840,840,840,0
20230714,191700,690042667,840,840,840,840,0
20230714,191600,690042667,840,840,840,840,0
20230714,191500,690042667,840,840,840,840,0
20230714,191400,690042667,840,840,840,840,0
20230714,191300,690042667,840,840,840,840,0
20230714,191200,690042667,840,840,840,840,0
20230714,191100,690042667,840,840,840,840,0
20230714,191000,690042667,840,840,840,840,0
20230714,190900,690042667,840,840,840,840,0
20230714,190800,690042667,840,840,840,840,0
20230714,190700,690042667,840,840,840,840,0
20230714,190600,690042667,840,840,840,840,0
20230714,190500,690042667,840,840,840,840,0
20230714,190400,690042667,840,840,840,840,0
20230714,190300,690042667,840,840,840,840,0
20230714,190200,690042667,840,840,840,840,0
20230714,190100,690042667,840,840,840,840,0
20230714,190000,690042667,840,840,840,840,0
20230714,185900,690042667,840,840,840,840,0
20230714,185800,690042667,840,840,840,840,0
20230714,185700,690042667,840,840,840,840,0
20230714,185600,690042667,840,840,840,840,0
20230714,185500,690042667,840,840,840,840,0
20230714,185400,690042667,840,840,840,840,0
20230714,185300,690042667,840,840,840,840,0
20230714,185200,690042667,840,840,840,840,0
20230714,185100,690042667,840,840,840,840,0
20230714,185000,690042667,840,840,840,840,6421
20230714,184900,690042667,840,840,840,840,0
20230714,184800,690042667,840,840,840,840,0
20230714,184700,690042667,840,840,840,840,0
20230714,184600,690042667,840,840,840,840,0
20230714,184500,690042667,840,840,840,840,0
20230714,184400,690042667,840,840,840,840,0
20230714,184300,690042667,840,840,840,840,0
20230714,184200,690042667,840,840,840,840,0
20230714,184100,690042667,840,840,840,840,0
20230714,184000,690042667,840,840,840,840,0
20230714,183900,690042667,840,840,840,840,0
20230714,183800,690042667,840,840,840,840,0
20230714,183700,690042667,840,840,840,840,0
20230714,183600,690042667,840,840,840,840,0
20230714,183500,690042667,840,840,840,840,0
20230714,183400,690042667,840,840,840,840,0
20230714,183300,690042667,840,840,840,840,0
20230714,183200,690042667,840,840,840,840,0
20230714,183100,690042667,840,840,840,840,0
20230714,183000,690042667,840,840,840,840,0
20230714,182900,690042667,840,840,840,840,0
20230714,182800,690042667,840,840,840,840,0
20230714,182700,690042667,840,840,840,840,0
20230714,182600,690042667,840,840,840,840,0
20230714,182500,690042667,840,840,840,840,0
20230714,182400,690042667,840,840,840,840,0
20230714,182300,690042667,840,840,840,840,0
20230714,182200,690042667,840,840,840,840,0
20230714,182100,690042667,840,840,840,840,0
20230714,182000,690042667,840,840,840,840,6421
20230714,181900,690042667,840,840,840,840,0
20230714,181800,690042667,840,840,840,840,0
20230714,181700,690042667,840,840,840,840,0
20230714,181600,690042667,840,840,840,840,0
20230714,181500,690042667,840,840,840,840,0
20230714,181400,690042667,840,840,840,840,0
20230714,181300,690042667,840,840,840,840,0
20230714,181200,690042667,840,840,840,840,0
20230714,181100,690042667,840,840,840,840,0
20230714,181000,690042667,840,840,840,840,0
20230714,180900,690042667,840,840,840,840,0
20230714,180800,690042667,840,840,840,840,0
20230714,180700,690042667,840,840,840,840,0
20230714,180600,690042667,840,840,840,840,0
20230714,180500,690042667,840,840,840,840,0
20230714,180400,690042667,840,840,840,840,0
20230714,180300,690042667,840,840,840,840,0
20230714,180200,690042667,840,840,840,840,0
20230714,180100,690042667,840,840,840,840,0
20230714,180000,690042667,840,840,840,840,0
20230714,175900,690042667,840,840,840,840,0
20230714,175800,690042667,840,840,840,840,0
20230714,175700,690042667,840,840,840,840,0
20230714,175600,690042667,840,840,840,840,0
20230714,175500,690042667,840,840,840,840,0
20230714,175400,690042667,840,840,840,840,0
20230714,175300,690042667,840,840,840,840,0
20230714,175200,690042667,840,840,840,840,0
20230714,175100,690042667,840,840,840,840,0
20230714,175000,690042667,840,840,840,840,6421
20230714,174900,690042667,840,840,840,840,0
20230714,174800,690042667,840,840,840,840,0
20230714,174700,690042667,840,840,840,840,0
20230714,174600,690042667,840,840,840,840,0
20230714,174500,690042667,840,840,840,840,0
20230714,174400,690042667,840,840,840,840,0
20230714,174300,690042667,840,840,840,840,0
20230714,174200,690042667,840,840,840,840,0
20230714,174100,690042667,840,840,840,840,0
20230714,174000,690042667,840,840,840,840,0
20230714,173900,690042667,840,840,840,840,0
20230714,173800,690042667,840,840,840,840,0
20230714,173700,690042667,840,840,840,840,0
20230714,173600,690042667,840,840,840,840,0
20230714,173500,690042667,840,840,840,840,0
20230714,173400,690042667,840,840,840,840,0
20230714,173300,690042667,840,840,840,840,0
20230714,173200,690042667,840,840,840,840,0
20230714,173100,690042667,840,840,840,840,0
20230714,173000,690042667,840,840,840,840,0
20230714,172900,690042667,840,840,840,840,0
20230714,172800,690042667,840,840,840,840,0
20230714,172700,690042667,840,840,840,840,0
20230714,172600,690042667,840,840,840,840,0
20230714,172500,690042667,840,840,840,840,0
20230714,172400,690042667,840,840,840,840,0
20230714,172300,690042667,840,840,840,840,0
20230714,172200,690042667,840,840,840,840,0
20230714,172100,690042667,840,840,840,840,0
20230714,172000,690042667,840,840,840,840,6421
20230714,171900,690042667,840,840,840,840,0
20230714,171800,690042667,840,840,840,840,0
20230714,171700,690042667,840,840,840,840,0
20230714,171600,690042667,840,840,840,840,0
20230714,171500,690042667,840,840,840,840,0
20230714,171400,690042667,840,840,840,840,0
20230714,171300,690042667,840,840,840,840,0
20230714,171200,690042667,840,840,840,840,0
20230714,171100,690042667,840,840,840,840,0
20230714,171000,690042667,840,840,840,840,0
20230714,170900,690042667,840,840,840,840,0
20230714,170800,690042667,840,840,840,840,0
20230714,170700,690042667,840,840,840,840,0
20230714,170600,690042667,840,840,840,840,0
20230714,170500,690042667,840,840,840,840,0
20230714,170400,690042667,840,840,840,840,0
20230714,170300,690042667,840,840,840,840,0
20230714,170200,690042667,840,840,840,840,0
20230714,170100,690042667,840,840,840,840,0
20230714,170000,690042667,840,840,840,840,0
20230714,165900,690042667,840,840,840,840,0
20230714,165800,690042667,840,840,840,840,0
20230714,165700,690042667,840,840,840,840,0
20230714,165600,690042667,840,840,840,840,0
20230714,165500,690042667,840,840,840,840,0
20230714,165400,690042667,840,840,840,840,0
20230714,165300,690042667,840,840,840,840,0
20230714,165200,690042667,840,840,840,840,0
20230714,165100,690042667,840,840,840,840,0
20230714,165000,690042667,840,840,840,840,6421
20230714,164900,690042667,840,840,840,840,0
20230714,164800,690042667,840,840,840,840,0
20230714,164700,690042667,840,840,840,840,0
20230714,164600,690042667,840,840,840,840,0
20230714,164500,690042667,840,840,840,840,0
20230714,164400,690042667,840,840,840,840,0
20230714,164300,690042667,840,840,840,840,0
20230714,164200,690042667,840,840,840,840,0
20230714,164100,690042667,840,840,840,840,0
20230714,164000,690042667,840,840,840,840,0
20230714,163900,690042667,840,840,840,840,0
20230714,163800,690042667,840,840,840,840,0
20230714,163700,690042667,840,840,840,840,0
20230714,163600,690042667,840,840,840,840,0
20230714,163500,690042667,840,840,840,840,0
20230714,163400,690042667,840,840,840,840,0
20230714,163300,690042667,840,840,840,840,0
20230714,163200,690042667,840,840,840,840,0
20230714,163100,690042667,840,840,840,840,0
20230714,163000,690042667,840,840,840,840,0
20230714,162900,690042667,840,840,840,840,0
20230714,162800,690042667,840,840,840,840,0
20230714,162700,690042667,840,840,840,840,0
20230714,162600,690042667,840,840,840,840,0
20230714,162500,690042667,840,840,840,840,0
20230714,162400,690042667,840,840,840,840,0
20230714,162300,690042667,840,840,840,840,0
20230714,162200,690042667,840,840,840,840,0
20230714,162100,690042667,840,840,840,840,0
20230714,162000,690042667,840,840,840,840,6421
20230714,161900,690042667,840,840,840,840,0
20230714,161800,690042667,840,840,840,840,0
20230714,161700,690042667,840,840,840,840,0
20230714,161600,690042667,840,840,840,840,0
20230714,161500,690042667,840,840,840,840,0
20230714,161400,690042667,840,840,840,840,0
20230714,161300,690042667,840,840,840,840,0
20230714,161200,690042667,840,840,840,840,0
20230714,161100,690042667,840,840,840,840,0
20230714,161000,690042667,840,840,840,840,0
20230714,160900,690042667,840,840,840,840,0
20230714,160800,690042667,840,840,840,840,0
20230714,160700,690042667,840,840,840,840,0
20230714,160600,690042667,840,840,840,840,0
20230714,160500,690042667,840,840,840,840,0
20230714,160400,690042667,840,840,840,840,0
20230714,160300,690042667,840,840,840,840,0
20230714,160200,690042667,840,840,840,840,0
20230714,160100,690042667,840,840,840,840,0
20230714,160000,690042667,840,840,840,840,0
20230714,155900,690042667,840,840,840,840,0
20230714,155800,690042667,840,840,840,840,0
20230714,155700,690042667,840,840,840,840,0
20230714,155600,690042667,840,840,840,840,0
20230714,155500,690042667,840,840,840,840,0
20230714,155400,690042667,840,840,840,840,0
20230714,155300,690042667,840,840,840,840,0
20230714,155200,690042667,840,840,840,840,0
20230714,155100,690042667,840,840,840,840,0
20230714,155000,690042667,840,840,840,840,6421
20230714,154900,690042667,840,840,840,840,0
20230714,154800,690042667,840,840,840,840,0
20230714,154700,690042667,840,840,840,840,0
20230714,154600,690042667,840,840,840,840,0
20230714,154500,690042667,840,840,840,840,0
20230714,154400,690042667,840,840,840,840,0
20230714,154300,690042667,840,840,840,840,0
20230714,154200,690042667,840,840,840,840,0
20230714,154100,690042667,840,840,840,840,0
20230714,154000,690042667,840,840,840,840,0
20230714,153900,690042667,840,840,840,840,0
20230714,153800,690042667,840,840,840,840,0
20230714,153700,690042667,840,840,840,840,0
20230714,153600,690042667,840,840,840,840,0
20230714,153500,690042667,840,840,840,840,0
20230714,153400,690042667,840,840,840,840,0
20230714,153300,690042667,840,840,840,840,0
20230714,153200,690042667,840,840,840,840,0
20230714,153100,690042667,840,840,840,840,0
20230714,153000,690042667,840,840,840,840,6421
20230714,152900,684649027,834,834,834,834,0
20230714,152800,684649027,834,834,834,834,0
20230714,152700,684649027,834,834,834,834,0
20230714,152600,684649027,834,834,834,834,0
20230714,152500,684649027,834,834,834,834,0
20230714,152400,684649027,834,834,834,834,0
20230714,152300,684649027,834,834,834,834,0
20230714,152200,684649027,834,834,834,834,0
20230714,152100,684649027,834,834,834,834,0
20230714,152000,684649027,834,834,834,834,0
20230714,151900,684649027,834,838,838,834,53
20230714,151800,684604805,839,839,839,839,0
20230714,151700,684604805,839,839,839,839,0
20230714,151600,684604805,839,839,839,839,577
20230714,151500,684120702,839,834,839,834,419
20230714,151400,683770956,839,839,839,839,0
20230714,151300,683770956,839,839,839,839,0
20230714,151200,683770956,839,839,839,839,0
20230714,151100,683770956,839,838,839,838,573
20230714,151000,683290755,839,839,839,839,0
20230714,150900,683290755,839,839,839,839,0
20230714,150800,683290755,839,839,839,839,0
20230714,150700,683290755,839,836,839,836,105
20230714,150600,683202864,839,839,839,839,5
20230714,150500,683198669,839,832,839,832,444
20230714,150400,682829105,833,833,833,833,261
20230714,150300,682611692,833,833,833,833,109
20230714,150200,682520895,833,833,833,833,1110
20230714,150100,681596265,832,832,832,832,61
20230714,150000,681545513,833,833,838,826,21627
20230714,145900,663616843,832,832,832,829,20004
20230714,145800,647005360,831,839,839,831,20247
20230714,145700,630138399,840,840,840,840,0
20230714,145600,630138399,840,840,840,840,1
20230714,145500,630137559,838,838,838,838,1
20230714,145400,630136721,838,838,838,838,0
20230714,145300,630136721,838,838,838,838,36
20230714,145200,630106553,838,838,838,838,67
20230714,145100,630050407,838,839,839,838,932
20230714,145000,629268492,839,838,839,838,2
20230714,144900,629266815,837,837,837,837,0
20230714,144800,629266815,837,837,837,837,0
20230714,144700,629266815,837,837,837,837,0
20230714,144600,629266815,837,837,837,837,0
20230714,144500,629266815,837,840,840,837,22
20230714,144400,629248365,840,839,840,839,259
20230714,144300,629030815,840,839,840,839,278
20230714,144200,628797572,839,839,839,839,5
20230714,144100,628793377,839,839,839,839,1601
20230714,144000,627450138,839,839,839,839,8
20230714,143900,627443426,840,840,840,839,11
20230714,143800,627434194,840,840,840,839,212
20230714,143700,627256321,839,839,839,839,0
20230714,143600,627256321,839,839,839,839,0
20230714,143500,627256321,839,839,839,839,8
20230714,143400,627249609,839,839,839,839,239
20230714,143300,627049088,840,840,840,840,0
20230714,143200,627049088,840,840,840,840,50
20230714,143100,627007088,840,839,840,839,42
20230714,143000,626971812,839,839,839,839,1
20230714,142900,626970973,837,839,840,837,237
20230714,142800,626772578,837,837,837,837,0
20230714,142700,626772578,837,837,837,837,3
20230714,142600,626770067,837,837,837,837,0
20230714,142500,626770067,837,837,837,837,0
20230714,142400,626770067,837,837,837,837,50
20230714,142300,626728217,838,838,838,838,0
20230714,142200,626728217,838,838,838,838,10
20230714,142100,626719837,839,838,839,838,1469
20230714,142000,625488814,840,840,840,840,20
20230714,141900,625472014,840,840,840,840,0
20230714,141800,625472014,840,840,840,840,0
20230714,141700,625472014,840,840,840,840,1
20230714,141600,625471174,840,840,840,840,0
20230714,141500,625471174,840,840,840,840,0
20230714,141400,625471174,840,840,840,840,2003
20230714,141300,623788654,840,839,840,837,5296
20230714,141200,619341678,840,840,840,839,4463
20230714,141100,615592906,844,844,844,844,1
20230714,141000,615592062,840,843,843,840,10500
20230714,140900,606767552,843,843,843,843,148
20230714,140800,606642788,844,844,844,844,0
20230714,140700,606642788,844,841,844,841,3
20230714,140600,606640260,840,840,840,838,6279
20230714,140500,601367713,840,841,841,840,15000
20230714,140400,588767659,842,842,842,842,571
20230714,140300,588286877,842,843,844,842,3037
20230714,140200,585724049,843,843,843,843,20
20230714,140100,585707189,844,840,844,840,5010
20230714,140000,581498749,840,840,840,840,1191
20230714,135900,580498309,840,839,840,839,140
20230714,135800,580380819,840,840,840,840,780
20230714,135700,579725619,840,841,841,840,10000
20230714,135600,571325464,842,842,842,842,0
20230714,135500,571325464,842,842,842,842,0
20230714,135400,571325464,842,842,842,842,0
20230714,135300,571325464,842,842,842,842,0
20230714,135200,571325464,842,843,843,842,594
20230714,135100,570825019,845,845,845,845,0
20230714,135000,570825019,845,845,845,845,0
20230714,134900,570825019,845,845,845,845,0
20230714,134800,570825019,845,845,845,845,0
20230714,134700,570825019,845,845,845,845,0
20230714,134600,570825019,845,842,845,842,852
20230714,134500,570106714,842,842,842,842,0
20230714,134400,570106714,842,842,842,842,0
20230714,134300,570106714,842,842,842,842,5
20230714,134200,570102504,842,842,842,842,0
20230714,134100,570102504,842,842,842,842,50
20230714,134000,570060404,842,842,842,842,187
20230714,133900,569902950,844,844,844,844,0
20230714,133800,569902950,844,844,844,844,0
20230714,133700,569902950,844,844,844,844,0
20230714,133600,569902950,844,844,844,844,0
20230714,133500,569902950,844,844,844,844,0
20230714,133400,569902950,844,844,844,844,0
20230714,133300,569902950,844,844,844,844,14
20230714,133200,569891134,844,844,844,844,0
20230714,133100,569891134,844,844,844,844,0
20230714,133000,569891134,844,844,844,844,100
20230714,132900,569806734,844,844,844,844,0
20230714,132800,569806734,844,844,844,844,0
20230714,132700,569806734,844,844,844,844,1
20230714,132600,569805890,845,845,845,845,0
20230714,132500,569805890,845,845,845,845,0
20230714,132400,569805890,845,845,845,845,60
20230714,132300,569755190,845,845,845,845,0
20230714,132200,569755190,845,845,845,845,0
20230714,132100,569755190,845,845,845,845,0
20230714,132000,569755190,845,845,845,845,0
20230714,131900,569755190,845,845,845,845,1
20230714,131800,569754345,843,843,843,843,236
20230714,131700,569555397,844,839,844,838,3101
20230714,131600,566955628,840,840,840,840,3000
20230714,131500,564435628,845,845,845,845,0
20230714,131400,564435628,845,840,845,840,11
20230714,131300,564426383,845,845,845,845,1
20230714,131200,564425538,845,845,845,845,0
20230714,131100,564425538,845,840,845,840,2252
20230714,131000,562533808,840,841,841,840,1732
20230714,130900,561078655,845,845,845,845,0
20230714,130800,561078655,845,845,845,845,50
20230714,130700,561036405,845,845,845,845,0
20230714,130600,561036405,845,845,845,845,0
20230714,130500,561036405,845,845,845,845,0
20230714,130400,561036405,845,845,845,845,2000
20230714,130300,559346405,845,845,845,845,10
20230714,130200,559337955,845,845,845,845,0
20230714,130100,559337955,845,845,845,845,0
20230714,130000,559337955,845,845,845,845,0
20230714,125900,559337955,845,841,845,841,11
20230714,125800,559328664,846,846,846,846,0
20230714,125700,559328664,846,846,846,846,0
20230714,125600,559328664,846,846,846,846,0
20230714,125500,559328664,846,846,846,846,27
20230714,125400,559305822,845,845,845,845,0
20230714,125300,559305822,845,845,846,845,241
20230714,125200,559102137,846,846,846,846,0
20230714,125100,559102137,846,843,846,840,10050
20230714,125000,550656433,846,846,846,846,0
20230714,124900,550656433,846,846,846,846,48
20230714,124800,550615825,846,846,846,846,0
20230714,124700,550615825,846,846,846,846,1900
20230714,124600,549008425,847,847,847,847,0
20230714,124500,549008425,847,847,847,847,0
20230714,124400,549008425,847,847,847,847,10
20230714,124300,548999955,847,847,847,847,0
20230714,124200,548999955,847,847,847,847,0
20230714,124100,548999955,847,847,847,847,0
20230714,124000,548999955,847,847,847,847,0
20230714,123900,548999955,847,847,847,847,1
20230714,123800,548999108,847,847,847,847,600
20230714,123700,548490908,847,847,847,847,5
20230714,123600,548486673,847,847,847,847,0
20230714,123500,548486673,847,847,847,847,0
20230714,123400,548486673,847,847,847,847,64
20230714,123300,548432465,846,846,846,846,5500
20230714,123200,543779465,846,846,846,846,5
20230714,123100,543775235,846,846,846,846,0
20230714,123000,543775235,846,846,846,846,0
20230714,122900,543775235,846,846,846,846,0
20230714,122800,543775235,846,846,846,846,1
20230714,122700,543774389,846,846,846,846,0
20230714,122600,543774389,846,846,846,846,0
20230714,122500,543774389,846,846,846,846,0
20230714,122400,543774389,846,846,846,846,0
20230714,122300,543774389,846,846,846,846,0
20230714,122200,543774389,846,846,846,846,0
20230714,122100,543774389,846,846,846,846,1
20230714,122000,543773543,840,840,840,840,0
20230714,121900,543773543,840,840,840,840,2607
20230714,121800,541583663,840,843,843,840,11845
20230714,121700,531627088,849,847,849,847,4550
20230714,121600,527764234,849,849,849,849,0
20230714,121500,527764234,849,849,849,849,0
20230714,121400,527764234,849,849,849,849,107
20230714,121300,527673391,850,845,850,845,6300
20230714,121200,522326515,845,845,845,845,3
20230714,121100,522323980,840,840,840,840,0
20230714,121000,522323980,840,840,840,840,0
20230714,120900,522323980,840,840,840,840,0
20230714,120800,522323980,840,840,840,840,2065
20230714,120700,520589380,841,841,841,841,1000
20230714,120600,519748380,840,846,846,840,15000
20230714,120500,507139202,846,846,846,846,100
20230714,120400,507054602,847,848,848,847,201
20230714,120300,506884354,850,849,850,849,42
20230714,120200,506848677,850,848,850,848,7857
20230714,120100,500172377,848,848,848,848,100
20230714,120000,500087577,849,846,849,846,156
20230714,115900,499955598,846,845,846,845,25
20230714,115800,499934472,845,845,845,845,0
20230714,115700,499934472,845,845,845,845,118
20230714,115600,499834762,846,848,849,846,1778
20230714,115500,498326488,848,848,848,848,234
20230714,115400,498128056,849,846,849,846,1261
20230714,115300,497058083,849,849,849,849,0
20230714,115200,497058083,849,847,849,845,993
20230714,115100,496215761,847,842,848,842,2170
20230714,115000,494380848,845,845,845,845,188
20230714,114900,494221988,839,840,845,839,10568
20230714,114800,485351445,845,845,845,845,0
20230714,114700,485351445,845,845,845,845,31
20230714,114600,485325250,845,839,845,839,3
20230714,114500,485322721,845,840,845,840,11013
20230714,114400,476071751,845,840,845,840,10018
20230714,114300,467656541,846,841,846,840,1014
20230714,114200,466804394,848,849,849,840,10110
20230714,114100,458309361,849,847,849,844,3045
20230714,114000,455736032,848,856,856,848,1313
20230714,113900,454620295,856,853,856,850,15013
20230714,113800,441858110,857,852,857,852,134
20230714,113700,441743452,857,852,859,850,1773
20230714,113600,440226023,850,856,856,850,20000
20230714,113500,423214799,857,857,857,857,100
20230714,113400,423129099,857,855,857,854,3001
20230714,113300,420566199,855,856,856,854,2146
20230714,113200,418732439,855,855,855,855,0
20230714,113100,418732439,855,856,856,855,1100
20230714,113000,417791839,856,857,857,856,991
20230714,112900,416943043,859,859,859,859,0
20230714,112800,416943043,859,859,860,859,600
20230714,112700,416427401,860,860,860,860,609
20230714,112600,415903661,860,860,860,860,1927
20230714,112500,414246441,866,860,866,860,13475
20230714,112400,402628240,861,861,861,861,15
20230714,112300,402615325,861,859,861,859,9581
20230714,112200,394377533,860,860,860,860,10
20230714,112100,394368933,859,859,859,858,2135
20230714,112000,392535096,859,855,859,855,235
20230714,111900,392334159,859,858,859,855,11940
20230714,111800,382095734,858,858,858,858,30
20230714,111700,382069994,859,861,861,844,14490
20230714,111600,369723422,861,866,866,861,2270
20230714,111500,367767718,864,863,864,862,514
20230714,111400,367324124,864,868,868,863,592
20230714,111300,366810637,868,872,875,863,9913
20230714,111200,358219392,873,876,876,873,3890
20230714,111100,354816370,876,877,879,872,18025
20230714,111000,339052347,879,869,879,869,16530
20230714,110900,324601848,869,864,870,859,22945
20230714,110800,304694426,863,860,863,859,11717
20230714,110700,294604474,859,855,859,855,5723
20230714,110600,289699552,854,852,854,851,1195
20230714,110500,288681105,853,854,855,853,657
20230714,110400,288119593,854,852,854,852,1124
20230714,110300,287160725,852,852,855,849,2307
20230714,110200,285194152,847,852,852,847,2967
20230714,110100,282666951,851,855,855,851,1076
20230714,110000,281748883,855,853,856,851,6146
20230714,105900,276495285,853,852,853,851,2186
20230714,105800,274632854,837,858,858,837,3425
20230714,105700,271735671,857,858,858,857,1893
20230714,105600,270112270,869,835,881,835,24673
20230714,105500,249067260,835,830,835,830,10100
20230714,105400,240644716,830,830,830,830,1
20230714,105300,240643886,825,829,829,825,481
20230714,105200,240246666,830,830,830,830,101
20230714,105100,240162836,830,830,830,830,101
20230714,105000,240079006,827,827,827,827,2310
20230714,104900,238168636,827,830,830,827,1501
20230714,104800,236927306,826,826,826,826,44
20230714,104700,236890962,831,830,831,830,10
20230714,104600,236882653,831,830,831,830,677
20230714,104500,236320566,830,830,830,830,101
20230714,104400,236236736,830,827,830,827,2690
20230714,104300,234006626,827,827,827,827,300
20230714,104200,233758526,828,828,828,828,1
20230714,104100,233757698,827,827,827,827,0
20230714,104000,233757698,827,827,827,827,531
20230714,103900,233318561,827,827,827,827,2
20230714,103800,233316907,827,827,827,827,1
20230714,103700,233316080,826,827,827,826,2894
20230714,103600,230925586,827,827,827,827,700
20230714,103500,230346686,826,826,826,826,203
20230714,103400,230179008,826,825,826,825,121
20230714,103300,230079162,826,825,826,825,101
20230714,103200,229995737,828,828,828,828,2479
20230714,103100,227943125,828,826,828,826,1952
20230714,103000,226328541,823,826,826,823,312
20230714,102900,226071165,826,823,826,822,8896
20230714,102800,218741147,825,824,825,824,2265
20230714,102700,216872524,823,819,823,819,8657
20230714,102600,209777403,818,818,818,818,1834
20230714,102500,208277191,818,818,818,818,21
20230714,102400,208260013,816,816,816,816,618
20230714,102300,207755725,816,817,817,816,70
20230714,102200,207698545,816,816,816,816,1
20230714,102100,207697729,818,818,818,818,0
20230714,102000,207697729,818,818,818,818,0
20230714,101900,207697729,818,818,818,818,0
20230714,101800,207697729,818,819,819,818,30
20230714,101700,207673179,819,819,819,819,0
20230714,101600,207673179,819,815,819,815,4126
20230714,101500,204302839,816,816,816,816,867
20230714,101400,203595367,814,813,814,813,5414
20230714,101300,199193635,813,813,813,813,0
20230714,101200,199193635,813,813,813,813,145
20230714,101100,199075750,814,814,814,813,1357
20230714,101000,197971159,815,815,815,815,0
20230714,100900,197971159,815,815,815,815,11
20230714,100800,197962194,815,815,815,815,1000
20230714,100700,197147194,815,816,816,815,2108
20230714,100600,195429056,816,816,816,816,0
20230714,100500,195429056,816,816,816,816,1
20230714,100400,195428240,817,817,817,817,1
20230714,100300,195427423,815,815,815,815,1
20230714,100200,195426608,817,817,817,817,0
20230714,100100,195426608,817,815,817,815,2
20230714,100000,195424976,815,815,815,815,919
20230714,095900,194675991,815,817,817,815,3352
20230714,095800,191943929,815,815,815,815,269
20230714,095700,191724694,815,815,815,815,3261
20230714,095600,189066979,817,817,817,817,22
20230714,095500,189049005,819,819,819,819,45
20230714,095400,189012150,819,817,819,817,570
20230714,095300,188545912,809,818,818,809,6598
20230714,095200,183186033,818,818,818,818,1
20230714,095100,183185215,819,820,820,819,80
20230714,095000,183119616,820,820,820,820,1000
20230714,094900,182299616,820,820,820,820,1001
20230714,094800,181478796,823,823,823,823,0
20230714,094700,181478796,823,818,823,810,15256
20230714,094600,169062524,817,808,817,808,30053
20230714,094500,144606714,807,808,808,807,4100
20230714,094400,141296952,807,811,811,807,13501
20230714,094300,130397592,809,811,811,809,13436
20230714,094200,119516386,811,810,812,810,2434
20230714,094100,117544139,810,812,812,810,8236
20230714,094000,110862764,812,812,812,812,100
20230714,093900,110781564,814,814,814,814,0
20230714,093800,110781564,814,813,814,812,5740
20230714,093700,106115374,814,815,815,814,2517
20230714,093600,104066125,814,814,815,814,3193
20230714,093500,101467018,815,816,816,813,5358
20230714,093400,97105549,817,815,817,814,103
20230714,093300,97021537,814,814,815,814,1627
20230714,093200,95697158,814,815,816,814,2816
20230714,093100,93403864,818,815,818,815,105
20230714,093000,93318184,821,821,821,821,2
20230714,092900,93316542,821,815,821,815,202
20230714,092800,93151900,814,819,819,814,1612
20230714,092700,91838356,819,819,819,819,1
20230714,092600,91837537,819,823,823,819,613
20230714,092500,91335486,818,812,818,812,2085
20230714,092400,89636379,811,816,816,811,21885
20230714,092300,71835798,815,815,815,815,1231
20230714,092200,70832533,815,824,825,815,31170
20230714,092100,45334511,825,827,827,825,597
20230714,092000,44841840,830,830,830,830,13
20230714,091900,44831050,828,827,830,827,1003
20230714,091800,44001563,826,824,826,824,5343
20230714,091700,39592115,825,825,825,820,291
20230714,091600,39353335,826,824,826,824,1241
20230714,091500,38328997,821,821,821,821,3143
20230714,091400,35748594,821,820,822,820,2102
20230714,091300,34023852,815,821,821,815,10148
20230714,091200,25724799,825,820,825,820,3025
20230714,091100,23244174,820,821,822,820,7662
20230714,091000,16955089,821,830,830,820,5467
20230714,090900,12453974,831,830,831,829,2223
20230714,090800,10608368,830,838,838,830,1192
20230714,090700,9617554,838,832,838,832,24
20230714,090600,9597448,832,836,836,832,323
20230714,090500,9328424,839,839,839,836,2020
20230714,090400,7639644,839,839,839,836,2071
20230714,090300,5902078,831,835,835,831,500
20230714,090200,5485869,840,842,842,835,5940
20230714,090100,503887,841,839,841,839,223
20230714,090000,316765,839,838,839,838,378