stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,183200,344751280,880,880,880,880,5916
20230713,183100,344751280,880,880,880,880,0
20230713,183000,344751280,880,880,880,880,0
20230713,182900,344751280,880,880,880,880,0
20230713,182800,344751280,880,880,880,880,0
20230713,182700,344751280,880,880,880,880,0
20230713,182600,344751280,880,880,880,880,0
20230713,182500,344751280,880,880,880,880,0
20230713,182400,344751280,880,880,880,880,0
20230713,182300,344751280,880,880,880,880,0
20230713,182200,344751280,880,880,880,880,0
20230713,182100,344751280,880,880,880,880,0
20230713,182000,344751280,880,880,880,880,0
20230713,181900,344751280,880,880,880,880,0
20230713,181800,344751280,880,880,880,880,0
20230713,181700,344751280,880,880,880,880,0
20230713,181600,344751280,880,880,880,880,0
20230713,181500,344751280,880,880,880,880,0
20230713,181400,344751280,880,880,880,880,0
20230713,181300,344751280,880,880,880,880,0
20230713,181200,344751280,880,880,880,880,0
20230713,181100,344751280,880,880,880,880,0
20230713,181000,344751280,880,880,880,880,0
20230713,180900,344751280,880,880,880,880,0
20230713,180800,344751280,880,880,880,880,0
20230713,180700,344751280,880,880,880,880,0
20230713,180600,344751280,880,880,880,880,0
20230713,180500,344751280,880,880,880,880,0
20230713,180400,344751280,880,880,880,880,0
20230713,180300,344751280,880,880,880,880,0
20230713,180200,344751280,880,880,880,880,5916
20230713,180100,344751280,880,880,880,880,0
20230713,180000,344751280,880,880,880,880,0
20230713,175900,344751280,880,880,880,880,0
20230713,175800,344751280,880,880,880,880,0
20230713,175700,344751280,880,880,880,880,0
20230713,175600,344751280,880,880,880,880,0
20230713,175500,344751280,880,880,880,880,0
20230713,175400,344751280,880,880,880,880,0
20230713,175300,344751280,880,880,880,880,0
20230713,175200,344751280,880,880,880,880,0
20230713,175100,344751280,880,880,880,880,0
20230713,175000,344751280,880,880,880,880,0
20230713,174900,344751280,880,880,880,880,0
20230713,174800,344751280,880,880,880,880,0
20230713,174700,344751280,880,880,880,880,0
20230713,174600,344751280,880,880,880,880,0
20230713,174500,344751280,880,880,880,880,0
20230713,174400,344751280,880,880,880,880,0
20230713,174300,344751280,880,880,880,880,0
20230713,174200,344751280,880,880,880,880,0
20230713,174100,344751280,880,880,880,880,0
20230713,174000,344751280,880,880,880,880,0
20230713,173900,344751280,880,880,880,880,0
20230713,173800,344751280,880,880,880,880,0
20230713,173700,344751280,880,880,880,880,0
20230713,173600,344751280,880,880,880,880,0
20230713,173500,344751280,880,880,880,880,0
20230713,173400,344751280,880,880,880,880,0
20230713,173300,344751280,880,880,880,880,0
20230713,173200,344751280,880,880,880,880,5916
20230713,173100,344751280,880,880,880,880,0
20230713,173000,344751280,880,880,880,880,0
20230713,172900,344751280,880,880,880,880,0
20230713,172800,344751280,880,880,880,880,0
20230713,172700,344751280,880,880,880,880,0
20230713,172600,344751280,880,880,880,880,0
20230713,172500,344751280,880,880,880,880,0
20230713,172400,344751280,880,880,880,880,0
20230713,172300,344751280,880,880,880,880,0
20230713,172200,344751280,880,880,880,880,0
20230713,172100,344751280,880,880,880,880,0
20230713,172000,344751280,880,880,880,880,0
20230713,171900,344751280,880,880,880,880,0
20230713,171800,344751280,880,880,880,880,0
20230713,171700,344751280,880,880,880,880,0
20230713,171600,344751280,880,880,880,880,0
20230713,171500,344751280,880,880,880,880,0
20230713,171400,344751280,880,880,880,880,0
20230713,171300,344751280,880,880,880,880,0
20230713,171200,344751280,880,880,880,880,0
20230713,171100,344751280,880,880,880,880,0
20230713,171000,344751280,880,880,880,880,0
20230713,170900,344751280,880,880,880,880,0
20230713,170800,344751280,880,880,880,880,0
20230713,170700,344751280,880,880,880,880,0
20230713,170600,344751280,880,880,880,880,0
20230713,170500,344751280,880,880,880,880,0
20230713,170400,344751280,880,880,880,880,0
20230713,170300,344751280,880,880,880,880,0
20230713,170200,344751280,880,880,880,880,5916
20230713,170100,344751280,880,880,880,880,0
20230713,170000,344751280,880,880,880,880,0
20230713,165900,344751280,880,880,880,880,0
20230713,165800,344751280,880,880,880,880,0
20230713,165700,344751280,880,880,880,880,0
20230713,165600,344751280,880,880,880,880,0
20230713,165500,344751280,880,880,880,880,0
20230713,165400,344751280,880,880,880,880,0
20230713,165300,344751280,880,880,880,880,0
20230713,165200,344751280,880,880,880,880,0
20230713,165100,344751280,880,880,880,880,0
20230713,165000,344751280,880,880,880,880,0
20230713,164900,344751280,880,880,880,880,0
20230713,164800,344751280,880,880,880,880,0
20230713,164700,344751280,880,880,880,880,0
20230713,164600,344751280,880,880,880,880,0
20230713,164500,344751280,880,880,880,880,0
20230713,164400,344751280,880,880,880,880,0
20230713,164300,344751280,880,880,880,880,0
20230713,164200,344751280,880,880,880,880,0
20230713,164100,344751280,880,880,880,880,0
20230713,164000,344751280,880,880,880,880,0
20230713,163900,344751280,880,880,880,880,0
20230713,163800,344751280,880,880,880,880,0
20230713,163700,344751280,880,880,880,880,0
20230713,163600,344751280,880,880,880,880,0
20230713,163500,344751280,880,880,880,880,0
20230713,163400,344751280,880,880,880,880,0
20230713,163300,344751280,880,880,880,880,0
20230713,163200,344751280,880,880,880,880,5916
20230713,163100,344751280,880,880,880,880,0
20230713,163000,344751280,880,880,880,880,0
20230713,162900,344751280,880,880,880,880,0
20230713,162800,344751280,880,880,880,880,0
20230713,162700,344751280,880,880,880,880,0
20230713,162600,344751280,880,880,880,880,0
20230713,162500,344751280,880,880,880,880,0
20230713,162400,344751280,880,880,880,880,0
20230713,162300,344751280,880,880,880,880,0
20230713,162200,344751280,880,880,880,880,0
20230713,162100,344751280,880,880,880,880,0
20230713,162000,344751280,880,880,880,880,0
20230713,161900,344751280,880,880,880,880,0
20230713,161800,344751280,880,880,880,880,0
20230713,161700,344751280,880,880,880,880,0
20230713,161600,344751280,880,880,880,880,0
20230713,161500,344751280,880,880,880,880,0
20230713,161400,344751280,880,880,880,880,0
20230713,161300,344751280,880,880,880,880,0
20230713,161200,344751280,880,880,880,880,0
20230713,161100,344751280,880,880,880,880,0
20230713,161000,344751280,880,880,880,880,0
20230713,160900,344751280,880,880,880,880,0
20230713,160800,344751280,880,880,880,880,0
20230713,160700,344751280,880,880,880,880,0
20230713,160600,344751280,880,880,880,880,0
20230713,160500,344751280,880,880,880,880,0
20230713,160400,344751280,880,880,880,880,0
20230713,160300,344751280,880,880,880,880,0
20230713,160200,344751280,880,880,880,880,5916
20230713,160100,344751280,880,880,880,880,0
20230713,160000,344751280,880,880,880,880,0
20230713,155900,344751280,880,880,880,880,0
20230713,155800,344751280,880,880,880,880,0
20230713,155700,344751280,880,880,880,880,0
20230713,155600,344751280,880,880,880,880,0
20230713,155500,344751280,880,880,880,880,0
20230713,155400,344751280,880,880,880,880,0
20230713,155300,344751280,880,880,880,880,0
20230713,155200,344751280,880,880,880,880,0
20230713,155100,344751280,880,880,880,880,0
20230713,155000,344751280,880,880,880,880,0
20230713,154900,344751280,880,880,880,880,0
20230713,154800,344751280,880,880,880,880,0
20230713,154700,344751280,880,880,880,880,0
20230713,154600,344751280,880,880,880,880,0
20230713,154500,344751280,880,880,880,880,0
20230713,154400,344751280,880,880,880,880,0
20230713,154300,344751280,880,880,880,880,0
20230713,154200,344751280,880,880,880,880,0
20230713,154100,344751280,880,880,880,880,0
20230713,154000,344751280,880,880,880,880,0
20230713,153900,344751280,880,880,880,880,0
20230713,153800,344751280,880,880,880,880,0
20230713,153700,344751280,880,880,880,880,0
20230713,153600,344751280,880,880,880,880,0
20230713,153500,344751280,880,880,880,880,0
20230713,153400,344751280,880,880,880,880,0
20230713,153300,344751280,880,880,880,880,0
20230713,153200,344751280,880,880,880,880,5916
20230713,153100,344751280,880,880,880,880,0
20230713,153000,344751280,880,880,880,880,5916
20230713,152900,339545200,884,884,884,884,0
20230713,152800,339545200,884,884,884,884,0
20230713,152700,339545200,884,884,884,884,0
20230713,152600,339545200,884,884,884,884,0
20230713,152500,339545200,884,884,884,884,0
20230713,152400,339545200,884,884,884,884,0
20230713,152300,339545200,884,884,884,884,0
20230713,152200,339545200,884,884,884,884,0
20230713,152100,339545200,884,884,884,884,0
20230713,152000,339545200,884,884,884,884,0
20230713,151900,339545200,884,882,884,882,151
20230713,151800,339411719,879,878,879,877,2114
20230713,151700,337556380,879,882,882,879,727
20230713,151600,336916919,884,884,884,884,5000
20230713,151500,332496919,884,883,884,883,263
20230713,151400,332264449,883,884,884,883,20
20230713,151300,332246779,884,884,884,884,0
20230713,151200,332246779,884,884,884,884,10
20230713,151100,332237939,885,885,885,885,37
20230713,151000,332205194,885,885,885,885,301
20230713,150900,331938809,885,884,885,884,650
20230713,150800,331363560,885,884,885,884,3766
20230713,150700,328031185,879,881,881,879,161
20230713,150600,327889614,882,883,885,882,2751
20230713,150500,325455756,882,882,882,882,387
20230713,150400,325114422,885,880,885,879,10501
20230713,150300,315837521,880,880,880,880,0
20230713,150200,315837521,880,880,880,880,1146
20230713,150100,314829041,880,881,881,880,684
20230713,150000,314227031,880,880,880,880,6
20230713,145900,314221751,880,881,881,880,8
20230713,145800,314214704,881,881,881,881,9
20230713,145700,314206775,882,881,882,881,179
20230713,145600,314048898,881,880,881,880,68
20230713,145500,313989021,880,880,880,880,0
20230713,145400,313989021,880,880,880,880,0
20230713,145300,313989021,880,880,880,880,1029
20230713,145200,313083501,881,881,881,881,0
20230713,145100,313083501,881,881,881,881,0
20230713,145000,313083501,881,881,881,881,0
20230713,144900,313083501,881,880,881,880,7
20230713,144800,313077335,880,880,880,880,0
20230713,144700,313077335,880,880,880,880,20
20230713,144600,313059735,880,880,880,880,0
20230713,144500,313059735,880,880,880,880,26
20230713,144400,313036855,880,882,882,880,50
20230713,144300,312992812,882,882,882,882,1
20230713,144200,312991930,883,882,883,881,440
20230713,144100,312603434,882,881,882,881,2
20230713,144000,312601671,883,881,883,881,2
20230713,143900,312599907,883,882,883,882,50
20230713,143800,312555758,885,885,885,885,0
20230713,143700,312555758,885,885,885,885,0
20230713,143600,312555758,885,885,885,885,0
20230713,143500,312555758,885,885,885,885,0
20230713,143400,312555758,885,885,885,885,0
20230713,143300,312555758,885,877,885,875,1868
20230713,143200,310915525,885,883,885,883,233
20230713,143100,310709479,884,876,884,876,10718
20230713,143000,301264598,879,876,879,876,12
20230713,142900,301254083,880,880,880,880,0
20230713,142800,301254083,880,880,880,880,0
20230713,142700,301254083,880,875,880,875,320
20230713,142600,300973288,881,875,881,874,1626
20230713,142500,299542033,874,874,874,874,0
20230713,142400,299542033,874,878,879,874,334
20230713,142300,299248977,875,876,880,874,736
20230713,142200,298604047,874,876,876,874,106
20230713,142100,298511289,880,876,880,874,197
20230713,142000,298338521,880,875,880,874,396
20230713,141900,297991225,880,876,880,874,526
20230713,141800,297529959,879,879,879,879,2
20230713,141700,297528201,879,879,879,879,7
20230713,141600,297522048,880,879,880,879,100
20230713,141500,297434078,880,880,880,880,0
20230713,141400,297434078,880,880,880,880,60
20230713,141300,297381278,880,880,880,880,1
20230713,141200,297380398,880,880,880,880,72
20230713,141100,297317038,880,880,880,880,0
20230713,141000,297317038,880,880,880,880,0
20230713,140900,297317038,880,880,880,880,0
20230713,140800,297317038,880,880,880,880,0
20230713,140700,297317038,880,880,880,880,61
20230713,140600,297263358,880,880,880,880,0
20230713,140500,297263358,880,880,880,880,3
20230713,140400,297260718,880,876,880,876,534
20230713,140300,296790818,875,875,875,875,0
20230713,140200,296790818,875,875,875,875,0
20230713,140100,296790818,875,875,875,875,0
20230713,140000,296790818,875,875,875,875,0
20230713,135900,296790818,875,875,875,875,0
20230713,135800,296790818,875,875,875,875,89
20230713,135700,296712943,874,877,877,874,5000
20230713,135600,292335824,876,876,876,876,0
20230713,135500,292335824,876,876,876,876,0
20230713,135400,292335824,876,876,876,876,65
20230713,135300,292278884,878,877,878,877,3
20230713,135200,292276252,876,876,876,876,1
20230713,135100,292275376,876,876,876,876,1
20230713,135000,292274500,875,875,875,875,0
20230713,134900,292274500,875,875,875,875,136
20230713,134800,292155500,876,876,876,876,864
20230713,134700,291398636,876,877,877,876,2440
20230713,134600,289261000,877,877,877,877,0
20230713,134500,289261000,877,877,877,877,886
20230713,134400,288483978,878,878,878,878,0
20230713,134300,288483978,878,878,878,878,1
20230713,134200,288483100,877,877,877,877,14
20230713,134100,288470822,878,878,878,878,0
20230713,134000,288470822,878,878,878,878,0
20230713,133900,288470822,878,878,879,878,21
20230713,133800,288452383,877,877,877,877,1
20230713,133700,288451506,877,877,877,877,10
20230713,133600,288442736,877,877,877,877,13
20230713,133500,288431335,876,876,876,876,0
20230713,133400,288431335,876,876,876,876,1037
20230713,133300,287522923,876,876,876,876,0
20230713,133200,287522923,876,876,876,876,0
20230713,133100,287522923,876,877,877,876,2702
20230713,133000,285155844,878,880,880,878,577
20230713,132900,284648260,880,878,880,878,110
20230713,132800,284551500,879,877,879,877,12
20230713,132700,284540960,876,876,876,876,1
20230713,132600,284540084,875,875,875,875,0
20230713,132500,284540084,875,875,875,875,0
20230713,132400,284540084,875,875,875,875,0
20230713,132300,284540084,875,875,875,875,0
20230713,132200,284540084,875,875,875,875,17
20230713,132100,284525209,875,875,875,875,500
20230713,132000,284087709,877,877,877,877,250
20230713,131900,283868459,877,877,877,877,0
20230713,131800,283868459,877,877,877,877,16
20230713,131700,283854427,875,875,875,875,0
20230713,131600,283854427,875,875,875,875,12
20230713,131500,283843927,875,875,875,875,0
20230713,131400,283843927,875,875,875,875,601
20230713,131300,283318052,881,881,881,881,0
20230713,131200,283318052,881,881,881,881,0
20230713,131100,283318052,881,881,881,881,0
20230713,131000,283318052,881,881,881,881,0
20230713,130900,283318052,881,878,881,878,331
20230713,130800,283027009,879,879,879,879,0
20230713,130700,283027009,879,879,879,879,0
20230713,130600,283027009,879,879,879,879,28
20230713,130500,283002397,879,879,879,879,0
20230713,130400,283002397,879,879,879,879,0
20230713,130300,283002397,879,878,879,878,7
20230713,130200,282996245,879,875,879,875,457
20230713,130100,282595462,881,875,881,874,1013
20230713,130000,281707022,880,879,880,879,56
20230713,125900,281657743,881,878,881,878,501
20230713,125800,281217087,875,878,878,875,511
20230713,125700,280769944,874,874,874,874,0
20230713,125600,280769944,874,874,874,874,267
20230713,125500,280536586,881,875,881,874,866
20230713,125400,279776700,881,881,881,881,0
20230713,125300,279776700,881,875,881,875,517
20230713,125200,279323175,875,875,875,875,570
20230713,125100,278824425,875,875,875,875,0
20230713,125000,278824425,875,875,875,875,0
20230713,124900,278824425,875,875,875,875,62
20230713,124800,278770175,874,874,874,874,0
20230713,124700,278770175,874,874,874,874,0
20230713,124600,278770175,874,874,874,874,22
20230713,124500,278750947,874,874,874,874,0
20230713,124400,278750947,874,874,874,874,0
20230713,124300,278750947,874,874,874,874,0
20230713,124200,278750947,874,874,874,874,0
20230713,124100,278750947,874,876,876,874,21574
20230713,124000,259885249,875,875,875,875,0
20230713,123900,259885249,875,878,878,875,2305
20230713,123800,257866811,877,877,877,877,0
20230713,123700,257866811,877,877,877,877,0
20230713,123600,257866811,877,878,878,877,100
20230713,123500,257779110,876,876,876,876,0
20230713,123400,257779110,876,876,876,876,0
20230713,123300,257779110,876,876,876,876,0
20230713,123200,257779110,876,878,878,876,1200
20230713,123100,256726961,878,879,879,878,141
20230713,123000,256603162,880,880,880,880,0
20230713,122900,256603162,880,880,880,880,253
20230713,122800,256380522,880,880,880,880,300
20230713,122700,256116522,880,880,880,880,508
20230713,122600,255669482,880,880,880,880,89
20230713,122500,255591162,880,880,880,880,1230
20230713,122400,254508762,880,880,880,880,0
20230713,122300,254508762,880,880,880,880,0
20230713,122200,254508762,880,880,880,880,0
20230713,122100,254508762,880,880,880,880,11
20230713,122000,254499082,880,880,880,880,2406
20230713,121900,252381802,880,880,880,880,30
20230713,121800,252355402,880,880,880,880,0
20230713,121700,252355402,880,880,880,880,0
20230713,121600,252355402,880,880,880,880,0
20230713,121500,252355402,880,880,880,880,0
20230713,121400,252355402,880,880,880,880,200
20230713,121300,252179402,881,881,881,881,1
20230713,121200,252178521,882,882,882,882,0
20230713,121100,252178521,882,882,882,882,0
20230713,121000,252178521,882,882,882,882,0
20230713,120900,252178521,882,883,883,882,481
20230713,120800,251754079,883,883,883,883,87
20230713,120700,251677258,883,882,883,882,497
20230713,120600,251238504,882,882,882,882,0
20230713,120500,251238504,882,883,883,882,3
20230713,120400,251235857,883,883,883,883,201
20230713,120300,251058374,883,883,883,883,0
20230713,120200,251058374,883,883,883,883,2000
20230713,120100,249292374,883,885,885,883,5537
20230713,120000,244401583,886,886,886,886,101
20230713,115900,244312097,886,886,886,886,520
20230713,115800,243851377,886,886,886,886,56
20230713,115700,243801761,886,886,886,884,1499
20230713,115600,242475617,886,881,887,881,56599
20230713,115500,192479226,881,878,881,878,10000
20230713,115400,183678552,878,878,878,878,0
20230713,115300,183678552,878,878,878,878,1
20230713,115200,183677674,878,878,878,878,0
20230713,115100,183677674,878,878,878,878,0
20230713,115000,183677674,878,879,879,878,2143
20230713,114900,181796118,879,879,879,879,0
20230713,114800,181796118,879,879,879,879,2
20230713,114700,181794360,879,879,879,879,0
20230713,114600,181794360,879,879,879,879,0
20230713,114500,181794360,879,878,879,878,595
20230713,114400,181271654,878,880,880,878,48
20230713,114300,181229508,880,880,880,880,1
20230713,114200,181228628,880,880,880,880,100
20230713,114100,181140628,880,880,880,880,0
20230713,114000,181140628,880,880,880,880,0
20230713,113900,181140628,880,880,880,880,1
20230713,113800,181139748,880,878,880,878,206
20230713,113700,180958671,880,880,880,880,350
20230713,113600,180650671,880,880,880,880,0
20230713,113500,180650671,880,880,880,878,2554
20230713,113400,178406357,880,880,880,880,1016
20230713,113300,177512277,880,879,880,878,1341
20230713,113200,176333202,880,880,880,880,32
20230713,113100,176305042,880,880,880,880,30
20230713,113000,176278642,880,880,880,880,10000
20230713,112900,167478642,880,880,880,880,0
20230713,112800,167478642,880,880,880,880,7
20230713,112700,167472482,878,878,878,878,1202
20230713,112600,166417126,880,880,880,880,0
20230713,112500,166417126,880,880,880,880,0
20230713,112400,166417126,880,880,880,878,2572
20230713,112300,164157320,878,878,878,878,7782
20230713,112200,157324724,880,880,880,880,0
20230713,112100,157324724,880,880,880,880,0
20230713,112000,157324724,880,879,880,879,2077
20230713,111900,155497964,879,879,879,879,200
20230713,111800,155322164,880,876,880,876,14994
20230713,111700,142131719,876,876,876,876,44
20230713,111600,142093175,878,878,878,878,40
20230713,111500,142058055,878,879,879,878,1173
20230713,111400,141027018,880,880,880,880,0
20230713,111300,141027018,880,880,880,880,1
20230713,111200,141026138,880,875,880,874,2806
20230713,111100,138569774,879,879,880,875,611
20230713,111000,138033543,879,879,880,875,628
20230713,110900,137482438,874,874,880,874,213
20230713,110800,137296157,879,880,880,874,747
20230713,110700,136641068,880,880,880,874,1477
20230713,110600,135343804,880,879,880,874,1992
20230713,110500,133595244,879,878,879,874,912
20230713,110400,132794731,878,874,878,874,163
20230713,110300,132652140,874,878,878,874,201
20230713,110200,132476458,879,879,879,879,0
20230713,110100,132476458,879,879,879,879,0
20230713,110000,132476458,879,879,879,874,744
20230713,105900,131823684,879,879,879,879,0
20230713,105800,131823684,879,877,879,873,994
20230713,105700,130952622,878,879,879,876,794
20230713,105600,130256201,879,879,879,879,0
20230713,105500,130256201,879,879,879,879,7
20230713,105400,130250048,879,879,879,879,0
20230713,105300,130250048,879,879,879,879,14
20230713,105200,130237742,879,879,879,872,2311
20230713,105100,128216055,872,879,879,872,409
20230713,105000,127858612,879,879,879,879,0
20230713,104900,127858612,879,878,879,873,1786
20230713,104800,126294701,873,874,878,873,410
20230713,104700,125936516,879,878,879,873,831
20230713,104600,125209097,873,873,873,873,500
20230713,104500,124772597,879,873,879,873,401
20230713,104400,124421518,879,877,879,872,31569
20230713,104300,96856854,880,875,880,875,1298
20230713,104200,95719343,880,880,880,880,289
20230713,104100,95465023,880,880,880,880,6
20230713,104000,95459743,880,880,880,880,23
20230713,103900,95439503,880,880,880,880,34
20230713,103800,95409583,880,880,880,880,78
20230713,103700,95340943,880,878,880,875,948
20230713,103600,94507746,878,878,878,878,60
20230713,103500,94455066,880,880,880,880,1069
20230713,103400,93514346,880,880,880,880,10
20230713,103300,93505546,880,880,880,880,55
20230713,103200,93457146,880,880,880,880,300
20230713,103100,93193146,880,880,880,880,99
20230713,103000,93106026,878,880,880,874,1962
20230713,102900,91388304,881,881,881,881,0
20230713,102800,91388304,881,881,881,878,1878
20230713,102700,89735586,881,880,881,878,886
20230713,102600,88955617,881,877,881,877,4036
20230713,102500,85405206,880,877,880,876,5123
20230713,102400,80910943,877,877,877,877,53
20230713,102300,80864462,877,876,877,875,1529
20230713,102200,79526183,875,877,877,875,747
20230713,102100,78871980,877,877,877,877,10
20230713,102000,78863210,877,877,877,877,0
20230713,101900,78863210,877,875,877,874,396
20230713,101800,78516512,877,877,877,877,600
20230713,101700,77990312,877,875,877,875,894
20230713,101600,77206872,877,877,877,877,505
20230713,101500,76763987,877,877,877,877,107
20230713,101400,76670148,877,877,877,877,1
20230713,101300,76669271,877,877,877,877,103
20230713,101200,76578940,877,876,877,876,358
20230713,101100,76265310,876,876,876,874,1065
20230713,101000,75332468,876,875,876,874,3231
20230713,100900,72504947,875,875,875,875,0
20230713,100800,72504947,875,874,875,874,11
20230713,100700,72495332,875,875,875,875,339
20230713,100600,72198707,875,874,875,874,496
20230713,100500,71764956,875,875,875,875,133
20230713,100400,71648581,875,875,875,875,11
20230713,100300,71638956,875,875,875,875,520
20230713,100200,71183956,875,876,876,875,1911
20230713,100100,69511320,877,877,877,877,2
20230713,100000,69509566,877,877,877,877,505
20230713,095900,69066681,877,877,877,877,11
20230713,095800,69057034,877,877,877,877,48
20230713,095700,69014938,877,877,877,877,367
20230713,095600,68693079,877,877,878,875,2901
20230713,095500,66151449,878,877,878,877,570
20230713,095400,65651537,877,878,878,877,522
20230713,095300,65193673,878,877,878,877,145
20230713,095200,65066486,878,876,878,875,346
20230713,095100,64762727,875,875,875,875,199
20230713,095000,64588602,878,878,878,878,3
20230713,094900,64585968,879,879,879,879,37
20230713,094800,64553445,878,878,878,878,0
20230713,094700,64553445,878,878,878,878,289
20230713,094600,64299703,879,875,879,874,1191
20230713,094500,63256203,875,875,875,875,0
20230713,094400,63256203,875,879,879,875,1601
20230713,094300,61855180,877,879,879,877,85
20230713,094200,61780633,879,877,879,876,868
20230713,094100,61018544,877,876,877,876,787
20230713,094000,60329038,877,877,877,877,10
20230713,093900,60320268,877,878,878,877,938
20230713,093800,59497464,879,878,879,878,91
20230713,093700,59417545,879,879,879,879,320
20230713,093600,59136265,879,879,879,879,0
20230713,093500,59136265,879,879,879,879,24
20230713,093400,59115169,880,877,880,877,13
20230713,093300,59103735,880,879,880,877,711
20230713,093200,58480041,880,880,880,880,319
20230713,093100,58199321,880,877,880,877,34
20230713,093000,58169444,881,881,881,881,1011
20230713,092900,57278753,881,881,881,879,8959
20230713,092800,49403384,882,882,882,882,22
20230713,092700,49383980,882,882,882,881,818
20230713,092600,48662522,882,882,882,881,870
20230713,092500,47895589,882,882,882,882,5
20230713,092400,47891179,883,881,883,880,5517
20230713,092300,43032804,881,880,881,880,980
20230713,092200,42169624,881,881,881,880,6278
20230713,092100,36639492,879,879,881,879,7891
20230713,092000,29698111,879,879,879,879,1049
20230713,091900,28776040,880,877,880,877,1101
20230713,091800,27809299,877,877,877,877,1190
20230713,091700,26765669,879,871,879,871,412
20230713,091600,26405161,871,874,880,870,6106
20230713,091500,21074517,874,874,874,873,15
20230713,091400,21061415,874,874,874,873,194
20230713,091300,20891862,874,872,874,872,221
20230713,091200,20698919,872,869,872,869,1996
20230713,091100,18963662,868,867,868,866,1048
20230713,091000,18054191,867,866,867,864,113
20230713,090900,17956311,866,866,866,866,30
20230713,090800,17930331,866,866,866,866,26
20230713,090700,17907815,866,866,866,864,1400
20230713,090600,16697917,866,866,866,866,55
20230713,090500,16650287,866,866,866,864,1196
20230713,090400,15614613,866,865,866,864,4335
20230713,090300,11866177,866,866,866,866,8
20230713,090200,11859249,866,865,869,865,2609
20230713,090100,9601238,869,873,873,868,1739
20230713,090000,8090950,873,872,873,872,9278