stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,185600,39717341,884,884,884,884,1872
20230707,185500,39717341,884,884,884,884,0
20230707,185400,39717341,884,884,884,884,0
20230707,185300,39717341,884,884,884,884,0
20230707,185200,39717341,884,884,884,884,0
20230707,185100,39717341,884,884,884,884,0
20230707,185000,39717341,884,884,884,884,0
20230707,184900,39717341,884,884,884,884,0
20230707,184800,39717341,884,884,884,884,0
20230707,184700,39717341,884,884,884,884,0
20230707,184600,39717341,884,884,884,884,0
20230707,184500,39717341,884,884,884,884,0
20230707,184400,39717341,884,884,884,884,0
20230707,184300,39717341,884,884,884,884,0
20230707,184200,39717341,884,884,884,884,0
20230707,184100,39717341,884,884,884,884,0
20230707,184000,39717341,884,884,884,884,0
20230707,183900,39717341,884,884,884,884,0
20230707,183800,39717341,884,884,884,884,0
20230707,183700,39717341,884,884,884,884,0
20230707,183600,39717341,884,884,884,884,0
20230707,183500,39717341,884,884,884,884,0
20230707,183400,39717341,884,884,884,884,0
20230707,183300,39717341,884,884,884,884,0
20230707,183200,39717341,884,884,884,884,0
20230707,183100,39717341,884,884,884,884,0
20230707,183000,39717341,884,884,884,884,0
20230707,182900,39717341,884,884,884,884,0
20230707,182800,39717341,884,884,884,884,0
20230707,182700,39717341,884,884,884,884,0
20230707,182600,39717341,884,884,884,884,1872
20230707,182500,39717341,884,884,884,884,0
20230707,182400,39717341,884,884,884,884,0
20230707,182300,39717341,884,884,884,884,0
20230707,182200,39717341,884,884,884,884,0
20230707,182100,39717341,884,884,884,884,0
20230707,182000,39717341,884,884,884,884,0
20230707,181900,39717341,884,884,884,884,0
20230707,181800,39717341,884,884,884,884,0
20230707,181700,39717341,884,884,884,884,0
20230707,181600,39717341,884,884,884,884,0
20230707,181500,39717341,884,884,884,884,0
20230707,181400,39717341,884,884,884,884,0
20230707,181300,39717341,884,884,884,884,0
20230707,181200,39717341,884,884,884,884,0
20230707,181100,39717341,884,884,884,884,0
20230707,181000,39717341,884,884,884,884,0
20230707,180900,39717341,884,884,884,884,0
20230707,180800,39717341,884,884,884,884,0
20230707,180700,39717341,884,884,884,884,0
20230707,180600,39717341,884,884,884,884,0
20230707,180500,39717341,884,884,884,884,0
20230707,180400,39717341,884,884,884,884,0
20230707,180300,39717341,884,884,884,884,0
20230707,180200,39717341,884,884,884,884,0
20230707,180100,39717341,884,884,884,884,0
20230707,180000,39717341,884,884,884,884,0
20230707,175900,39717341,884,884,884,884,0
20230707,175800,39717341,884,884,884,884,0
20230707,175700,39717341,884,884,884,884,0
20230707,175600,39717341,884,884,884,884,1872
20230707,175500,39717341,884,884,884,884,0
20230707,175400,39717341,884,884,884,884,0
20230707,175300,39717341,884,884,884,884,0
20230707,175200,39717341,884,884,884,884,0
20230707,175100,39717341,884,884,884,884,0
20230707,175000,39717341,884,884,884,884,0
20230707,174900,39717341,884,884,884,884,0
20230707,174800,39717341,884,884,884,884,0
20230707,174700,39717341,884,884,884,884,0
20230707,174600,39717341,884,884,884,884,0
20230707,174500,39717341,884,884,884,884,0
20230707,174400,39717341,884,884,884,884,0
20230707,174300,39717341,884,884,884,884,0
20230707,174200,39717341,884,884,884,884,0
20230707,174100,39717341,884,884,884,884,0
20230707,174000,39717341,884,884,884,884,0
20230707,173900,39717341,884,884,884,884,0
20230707,173800,39717341,884,884,884,884,0
20230707,173700,39717341,884,884,884,884,0
20230707,173600,39717341,884,884,884,884,0
20230707,173500,39717341,884,884,884,884,0
20230707,173400,39717341,884,884,884,884,0
20230707,173300,39717341,884,884,884,884,0
20230707,173200,39717341,884,884,884,884,0
20230707,173100,39717341,884,884,884,884,0
20230707,173000,39717341,884,884,884,884,0
20230707,172900,39717341,884,884,884,884,0
20230707,172800,39717341,884,884,884,884,0
20230707,172700,39717341,884,884,884,884,0
20230707,172600,39717341,884,884,884,884,1872
20230707,172500,39717341,884,884,884,884,0
20230707,172400,39717341,884,884,884,884,0
20230707,172300,39717341,884,884,884,884,0
20230707,172200,39717341,884,884,884,884,0
20230707,172100,39717341,884,884,884,884,0
20230707,172000,39717341,884,884,884,884,0
20230707,171900,39717341,884,884,884,884,0
20230707,171800,39717341,884,884,884,884,0
20230707,171700,39717341,884,884,884,884,0
20230707,171600,39717341,884,884,884,884,0
20230707,171500,39717341,884,884,884,884,0
20230707,171400,39717341,884,884,884,884,0
20230707,171300,39717341,884,884,884,884,0
20230707,171200,39717341,884,884,884,884,0
20230707,171100,39717341,884,884,884,884,0
20230707,171000,39717341,884,884,884,884,0
20230707,170900,39717341,884,884,884,884,0
20230707,170800,39717341,884,884,884,884,0
20230707,170700,39717341,884,884,884,884,0
20230707,170600,39717341,884,884,884,884,0
20230707,170500,39717341,884,884,884,884,0
20230707,170400,39717341,884,884,884,884,0
20230707,170300,39717341,884,884,884,884,0
20230707,170200,39717341,884,884,884,884,0
20230707,170100,39717341,884,884,884,884,0
20230707,170000,39717341,884,884,884,884,0
20230707,165900,39717341,884,884,884,884,0
20230707,165800,39717341,884,884,884,884,0
20230707,165700,39717341,884,884,884,884,0
20230707,165600,39717341,884,884,884,884,1872
20230707,165500,39717341,884,884,884,884,0
20230707,165400,39717341,884,884,884,884,0
20230707,165300,39717341,884,884,884,884,0
20230707,165200,39717341,884,884,884,884,0
20230707,165100,39717341,884,884,884,884,0
20230707,165000,39717341,884,884,884,884,0
20230707,164900,39717341,884,884,884,884,0
20230707,164800,39717341,884,884,884,884,0
20230707,164700,39717341,884,884,884,884,0
20230707,164600,39717341,884,884,884,884,0
20230707,164500,39717341,884,884,884,884,0
20230707,164400,39717341,884,884,884,884,0
20230707,164300,39717341,884,884,884,884,0
20230707,164200,39717341,884,884,884,884,0
20230707,164100,39717341,884,884,884,884,0
20230707,164000,39717341,884,884,884,884,0
20230707,163900,39717341,884,884,884,884,0
20230707,163800,39717341,884,884,884,884,0
20230707,163700,39717341,884,884,884,884,0
20230707,163600,39717341,884,884,884,884,0
20230707,163500,39717341,884,884,884,884,0
20230707,163400,39717341,884,884,884,884,0
20230707,163300,39717341,884,884,884,884,0
20230707,163200,39717341,884,884,884,884,0
20230707,163100,39717341,884,884,884,884,0
20230707,163000,39717341,884,884,884,884,0
20230707,162900,39717341,884,884,884,884,0
20230707,162800,39717341,884,884,884,884,0
20230707,162700,39717341,884,884,884,884,0
20230707,162600,39717341,884,884,884,884,1872
20230707,162500,39717341,884,884,884,884,0
20230707,162400,39717341,884,884,884,884,0
20230707,162300,39717341,884,884,884,884,0
20230707,162200,39717341,884,884,884,884,0
20230707,162100,39717341,884,884,884,884,0
20230707,162000,39717341,884,884,884,884,0
20230707,161900,39717341,884,884,884,884,0
20230707,161800,39717341,884,884,884,884,0
20230707,161700,39717341,884,884,884,884,0
20230707,161600,39717341,884,884,884,884,0
20230707,161500,39717341,884,884,884,884,0
20230707,161400,39717341,884,884,884,884,0
20230707,161300,39717341,884,884,884,884,0
20230707,161200,39717341,884,884,884,884,0
20230707,161100,39717341,884,884,884,884,0
20230707,161000,39717341,884,884,884,884,0
20230707,160900,39717341,884,884,884,884,0
20230707,160800,39717341,884,884,884,884,0
20230707,160700,39717341,884,884,884,884,0
20230707,160600,39717341,884,884,884,884,0
20230707,160500,39717341,884,884,884,884,0
20230707,160400,39717341,884,884,884,884,0
20230707,160300,39717341,884,884,884,884,0
20230707,160200,39717341,884,884,884,884,0
20230707,160100,39717341,884,884,884,884,0
20230707,160000,39717341,884,884,884,884,0
20230707,155900,39717341,884,884,884,884,0
20230707,155800,39717341,884,884,884,884,0
20230707,155700,39717341,884,884,884,884,0
20230707,155600,39717341,884,884,884,884,1872
20230707,155500,39717341,884,884,884,884,0
20230707,155400,39717341,884,884,884,884,0
20230707,155300,39717341,884,884,884,884,0
20230707,155200,39717341,884,884,884,884,0
20230707,155100,39717341,884,884,884,884,0
20230707,155000,39717341,884,884,884,884,0
20230707,154900,39717341,884,884,884,884,0
20230707,154800,39717341,884,884,884,884,0
20230707,154700,39717341,884,884,884,884,0
20230707,154600,39717341,884,884,884,884,0
20230707,154500,39717341,884,884,884,884,0
20230707,154400,39717341,884,884,884,884,0
20230707,154300,39717341,884,884,884,884,0
20230707,154200,39717341,884,884,884,884,0
20230707,154100,39717341,884,884,884,884,0
20230707,154000,39717341,884,884,884,884,0
20230707,153900,39717341,884,884,884,884,0
20230707,153800,39717341,884,884,884,884,0
20230707,153700,39717341,884,884,884,884,0
20230707,153600,39717341,884,884,884,884,0
20230707,153500,39717341,884,884,884,884,0
20230707,153400,39717341,884,884,884,884,0
20230707,153300,39717341,884,884,884,884,0
20230707,153200,39717341,884,884,884,884,0
20230707,153100,39717341,884,884,884,884,0
20230707,153000,39717341,884,884,884,884,1872
20230707,152900,38062493,882,882,882,882,0
20230707,152800,38062493,882,882,882,882,0
20230707,152700,38062493,882,882,882,882,0
20230707,152600,38062493,882,882,882,882,0
20230707,152500,38062493,882,882,882,882,0
20230707,152400,38062493,882,882,882,882,0
20230707,152300,38062493,882,882,882,882,0
20230707,152200,38062493,882,882,882,882,0
20230707,152100,38062493,882,882,882,882,0
20230707,152000,38062493,882,882,882,882,0
20230707,151900,38062493,882,882,882,882,0
20230707,151800,38062493,882,882,882,882,10
20230707,151700,38053673,880,880,880,880,1008
20230707,151600,37166633,882,882,882,882,0
20230707,151500,37166633,882,882,882,882,20
20230707,151400,37148993,882,882,882,882,0
20230707,151300,37148993,882,882,882,882,0
20230707,151200,37148993,882,879,882,879,1100
20230707,151100,36181633,879,879,879,879,0
20230707,151000,36181633,879,879,879,879,376
20230707,150900,35851129,879,879,879,879,35
20230707,150800,35820364,879,879,879,879,0
20230707,150700,35820364,879,879,879,879,0
20230707,150600,35820364,879,879,879,879,1
20230707,150500,35819485,878,878,878,878,0
20230707,150400,35819485,878,878,878,878,0
20230707,150300,35819485,878,878,878,878,1792
20230707,150200,34246109,878,878,878,878,0
20230707,150100,34246109,878,878,878,878,33
20230707,150000,34217135,879,879,879,879,0
20230707,145900,34217135,879,879,879,879,0
20230707,145800,34217135,879,879,879,879,8
20230707,145700,34210103,876,879,879,876,2270
20230707,145600,32217533,876,876,876,876,0
20230707,145500,32217533,876,876,876,876,0
20230707,145400,32217533,876,876,876,876,0
20230707,145300,32217533,876,879,879,876,32
20230707,145200,32189498,879,879,879,879,0
20230707,145100,32189498,879,879,879,879,0
20230707,145000,32189498,879,879,879,879,1
20230707,144900,32188619,879,879,879,879,0
20230707,144800,32188619,879,879,879,879,0
20230707,144700,32188619,879,879,879,879,0
20230707,144600,32188619,879,879,879,879,0
20230707,144500,32188619,879,879,879,879,13
20230707,144400,32177192,879,879,879,879,3
20230707,144300,32174555,879,879,879,879,0
20230707,144200,32174555,879,879,879,879,0
20230707,144100,32174555,879,879,879,879,0
20230707,144000,32174555,879,879,879,879,20
20230707,143900,32156975,881,881,881,881,0
20230707,143800,32156975,881,881,881,881,0
20230707,143700,32156975,881,881,881,881,0
20230707,143600,32156975,881,881,881,881,0
20230707,143500,32156975,881,881,881,881,1
20230707,143400,32156094,876,876,876,876,100
20230707,143300,32068494,875,875,875,875,0
20230707,143200,32068494,875,875,875,875,0
20230707,143100,32068494,875,875,875,875,0
20230707,143000,32068494,875,875,875,875,0
20230707,142900,32068494,875,875,875,875,0
20230707,142800,32068494,875,875,875,875,0
20230707,142700,32068494,875,875,875,875,0
20230707,142600,32068494,875,875,875,875,0
20230707,142500,32068494,875,875,875,875,1
20230707,142400,32067619,881,881,881,881,0
20230707,142300,32067619,881,881,881,881,1
20230707,142200,32066738,875,875,875,875,35
20230707,142100,32036113,875,875,875,875,0
20230707,142000,32036113,875,875,875,875,16
20230707,141900,32022113,874,874,874,874,0
20230707,141800,32022113,874,874,874,874,0
20230707,141700,32022113,874,874,874,874,0
20230707,141600,32022113,874,874,874,874,0
20230707,141500,32022113,874,874,874,874,0
20230707,141400,32022113,874,874,874,874,0
20230707,141300,32022113,874,874,874,874,0
20230707,141200,32022113,874,875,875,874,55
20230707,141100,31973989,875,875,875,875,0
20230707,141000,31973989,875,875,875,875,0
20230707,140900,31973989,875,875,875,875,1
20230707,140800,31973114,874,874,874,874,0
20230707,140700,31973114,874,874,874,874,0
20230707,140600,31973114,874,874,874,874,0
20230707,140500,31973114,874,874,874,874,0
20230707,140400,31973114,874,874,874,874,0
20230707,140300,31973114,874,874,874,874,0
20230707,140200,31973114,874,876,876,874,1000
20230707,140100,31098637,876,876,876,876,0
20230707,140000,31098637,876,876,876,876,0
20230707,135900,31098637,876,876,876,876,10
20230707,135800,31089877,875,875,875,875,0
20230707,135700,31089877,875,875,875,875,0
20230707,135600,31089877,875,875,875,875,200
20230707,135500,30914877,882,882,882,882,10
20230707,135400,30906057,882,882,882,882,1
20230707,135300,30905175,875,874,875,874,1104
20230707,135200,29939176,873,873,873,873,0
20230707,135100,29939176,873,873,873,873,0
20230707,135000,29939176,873,873,873,873,0
20230707,134900,29939176,873,873,873,873,0
20230707,134800,29939176,873,873,873,873,0
20230707,134700,29939176,873,873,873,873,0
20230707,134600,29939176,873,873,873,873,0
20230707,134500,29939176,873,873,873,873,0
20230707,134400,29939176,873,873,873,873,0
20230707,134300,29939176,873,875,875,873,123
20230707,134200,29831751,875,875,875,875,1
20230707,134100,29830876,875,875,875,875,0
20230707,134000,29830876,875,875,875,875,1
20230707,133900,29830001,875,875,875,875,372
20230707,133800,29504501,875,875,875,875,0
20230707,133700,29504501,875,875,875,875,0
20230707,133600,29504501,875,875,875,875,0
20230707,133500,29504501,875,875,875,875,0
20230707,133400,29504501,875,879,879,875,11
20230707,133300,29494836,879,879,879,879,0
20230707,133200,29494836,879,879,879,879,9
20230707,133100,29486925,879,879,879,879,0
20230707,133000,29486925,879,879,879,879,3
20230707,132900,29484288,875,875,875,875,0
20230707,132800,29484288,875,875,875,875,0
20230707,132700,29484288,875,875,875,875,0
20230707,132600,29484288,875,877,877,875,871
20230707,132500,28720423,880,880,880,880,5
20230707,132400,28716023,882,882,882,882,22
20230707,132300,28696619,882,877,882,877,2
20230707,132200,28694860,882,882,882,882,1
20230707,132100,28693978,877,877,877,877,1
20230707,132000,28693101,882,882,882,882,1
20230707,131900,28692219,877,877,877,877,0
20230707,131800,28692219,877,877,877,877,0
20230707,131700,28692219,877,877,877,877,0
20230707,131600,28692219,877,877,877,877,1
20230707,131500,28691342,883,883,883,883,0
20230707,131400,28691342,883,883,883,883,0
20230707,131300,28691342,883,883,883,883,1
20230707,131200,28690459,877,877,877,877,1
20230707,131100,28689582,883,883,883,883,0
20230707,131000,28689582,883,883,883,883,21
20230707,130900,28671039,877,877,877,877,1
20230707,130800,28670162,883,883,883,883,0
20230707,130700,28670162,883,883,883,883,1
20230707,130600,28669279,877,877,877,877,0
20230707,130500,28669279,877,877,877,877,1
20230707,130400,28668402,883,883,883,883,0
20230707,130300,28668402,883,883,883,883,1
20230707,130200,28667519,878,879,879,878,1197
20230707,130100,27616360,882,882,882,882,0
20230707,130000,27616360,882,882,882,882,10
20230707,125900,27607540,879,879,879,879,307
20230707,125800,27337687,879,879,879,879,0
20230707,125700,27337687,879,879,879,879,0
20230707,125600,27337687,879,879,879,879,0
20230707,125500,27337687,879,879,879,879,0
20230707,125400,27337687,879,879,879,879,0
20230707,125300,27337687,879,879,879,879,0
20230707,125200,27337687,879,879,879,879,0
20230707,125100,27337687,879,879,879,879,4
20230707,125000,27334171,879,879,879,879,100
20230707,124900,27246271,879,879,879,879,0
20230707,124800,27246271,879,879,879,879,110
20230707,124700,27149581,879,879,879,879,10
20230707,124600,27140791,879,879,879,879,0
20230707,124500,27140791,879,879,879,879,0
20230707,124400,27140791,879,879,879,879,0
20230707,124300,27140791,879,879,879,879,0
20230707,124200,27140791,879,879,879,879,0
20230707,124100,27140791,879,879,879,879,8
20230707,124000,27133759,879,879,879,879,3
20230707,123900,27131122,879,879,879,879,6
20230707,123800,27125848,879,879,879,879,0
20230707,123700,27125848,879,879,879,879,0
20230707,123600,27125848,879,879,879,879,0
20230707,123500,27125848,879,879,879,879,1
20230707,123400,27124969,877,877,877,877,0
20230707,123300,27124969,877,877,877,877,216
20230707,123200,26935537,877,877,877,877,0
20230707,123100,26935537,877,877,877,877,0
20230707,123000,26935537,877,877,877,877,0
20230707,122900,26935537,877,877,877,877,0
20230707,122800,26935537,877,877,877,877,0
20230707,122700,26935537,877,877,877,877,334
20230707,122600,26642619,877,877,877,877,0
20230707,122500,26642619,877,877,877,877,46
20230707,122400,26602277,879,879,879,879,0
20230707,122300,26602277,879,879,879,879,0
20230707,122200,26602277,879,879,879,879,0
20230707,122100,26602277,879,879,879,879,0
20230707,122000,26602277,879,879,879,879,0
20230707,121900,26602277,879,879,879,879,42
20230707,121800,26565359,878,878,878,878,86
20230707,121700,26489851,878,878,878,878,0
20230707,121600,26489851,878,878,878,878,0
20230707,121500,26489851,878,878,878,878,1
20230707,121400,26488973,878,878,878,878,0
20230707,121300,26488973,878,878,878,878,0
20230707,121200,26488973,878,878,878,878,100
20230707,121100,26401173,878,878,878,878,10
20230707,121000,26392393,878,879,879,878,258
20230707,120900,26165867,879,879,879,879,329
20230707,120800,25876676,882,882,882,882,0
20230707,120700,25876676,882,882,882,882,0
20230707,120600,25876676,882,882,882,882,0
20230707,120500,25876676,882,882,882,882,500
20230707,120400,25435676,882,882,882,882,0
20230707,120300,25435676,882,879,882,879,569
20230707,120200,24935495,882,878,882,878,12
20230707,120100,24924919,882,882,882,882,0
20230707,120000,24924919,882,882,882,882,0
20230707,115900,24924919,882,882,882,882,0
20230707,115800,24924919,882,882,882,882,0
20230707,115700,24924919,882,882,882,882,0
20230707,115600,24924919,882,882,882,882,10
20230707,115500,24916099,878,878,878,878,0
20230707,115400,24916099,878,878,878,878,0
20230707,115300,24916099,878,878,878,878,0
20230707,115200,24916099,878,878,878,878,0
20230707,115100,24916099,878,878,878,878,0
20230707,115000,24916099,878,878,878,878,0
20230707,114900,24916099,878,878,878,878,0
20230707,114800,24916099,878,878,878,878,0
20230707,114700,24916099,878,878,878,878,500
20230707,114600,24477099,878,878,878,878,0
20230707,114500,24477099,878,878,878,878,0
20230707,114400,24477099,878,878,878,878,0
20230707,114300,24477099,878,878,878,878,0
20230707,114200,24477099,878,878,878,878,0
20230707,114100,24477099,878,878,878,878,0
20230707,114000,24477099,878,878,878,878,0
20230707,113900,24477099,878,878,878,878,0
20230707,113800,24477099,878,878,878,878,0
20230707,113700,24477099,878,878,878,878,0
20230707,113600,24477099,878,878,878,878,0
20230707,113500,24477099,878,878,878,878,0
20230707,113400,24477099,878,878,878,878,0
20230707,113300,24477099,878,879,879,878,1250
20230707,113200,23379462,879,879,879,879,0
20230707,113100,23379462,879,879,879,879,0
20230707,113000,23379462,879,879,879,879,200
20230707,112900,23203662,878,878,878,878,283
20230707,112800,22955188,878,878,878,878,0
20230707,112700,22955188,878,878,878,878,0
20230707,112600,22955188,878,878,878,878,196
20230707,112500,22783100,878,878,878,878,204
20230707,112400,22603988,877,877,877,877,0
20230707,112300,22603988,877,877,877,877,0
20230707,112200,22603988,877,877,877,877,0
20230707,112100,22603988,877,877,877,877,67
20230707,112000,22545229,877,877,877,877,300
20230707,111900,22282129,879,879,879,879,0
20230707,111800,22282129,879,879,879,879,17
20230707,111700,22267186,879,878,879,878,100
20230707,111600,22179341,882,882,882,882,0
20230707,111500,22179341,882,882,882,882,0
20230707,111400,22179341,882,882,882,882,0
20230707,111300,22179341,882,882,882,882,0
20230707,111200,22179341,882,882,882,882,5
20230707,111100,22174931,882,882,882,882,0
20230707,111000,22174931,882,877,882,877,860
20230707,110900,21420682,868,868,868,868,0
20230707,110800,21420682,868,868,868,868,0
20230707,110700,21420682,868,868,868,868,0
20230707,110600,21420682,868,869,869,868,80
20230707,110500,21351232,868,868,868,868,0
20230707,110400,21351232,868,868,868,868,0
20230707,110300,21351232,868,868,868,868,0
20230707,110200,21351232,868,868,868,868,0
20230707,110100,21351232,868,868,868,868,0
20230707,110000,21351232,868,868,868,868,0
20230707,105900,21351232,868,868,868,868,0
20230707,105800,21351232,868,868,868,868,0
20230707,105700,21351232,868,868,868,868,50
20230707,105600,21307832,868,868,868,868,0
20230707,105500,21307832,868,868,868,868,0
20230707,105400,21307832,868,868,868,868,0
20230707,105300,21307832,868,868,868,868,10
20230707,105200,21299152,870,870,870,870,0
20230707,105100,21299152,870,870,870,870,0
20230707,105000,21299152,870,870,870,870,0
20230707,104900,21299152,870,870,870,870,0
20230707,104800,21299152,870,871,871,870,1695
20230707,104700,19824192,870,870,870,870,0
20230707,104600,19824192,870,870,870,870,0
20230707,104500,19824192,870,870,870,870,0
20230707,104400,19824192,870,870,870,870,0
20230707,104300,19824192,870,870,870,870,0
20230707,104200,19824192,870,870,870,870,0
20230707,104100,19824192,870,870,870,870,319
20230707,104000,19546662,870,870,870,870,0
20230707,103900,19546662,870,872,872,870,653
20230707,103800,18978034,871,871,871,871,0
20230707,103700,18978034,871,871,871,871,0
20230707,103600,18978034,871,871,871,871,60
20230707,103500,18925774,874,874,874,874,0
20230707,103400,18925774,874,874,874,874,0
20230707,103300,18925774,874,874,874,874,0
20230707,103200,18925774,874,874,874,874,50
20230707,103100,18882074,874,874,874,874,50
20230707,103000,18838374,879,879,879,879,100
20230707,102900,18750474,879,879,879,879,116
20230707,102800,18648510,879,879,879,879,73
20230707,102700,18584343,870,870,870,870,0
20230707,102600,18584343,870,870,870,870,0
20230707,102500,18584343,870,870,870,870,0
20230707,102400,18584343,870,874,874,870,495
20230707,102300,18153361,877,877,877,877,505
20230707,102200,17710476,877,883,883,877,3550
20230707,102100,14593228,883,883,883,883,0
20230707,102000,14593228,883,883,883,883,10
20230707,101900,14584398,884,884,884,884,500
20230707,101800,14142398,884,884,884,884,0
20230707,101700,14142398,884,884,884,884,0
20230707,101600,14142398,884,884,884,884,100
20230707,101500,14053998,884,884,884,884,0
20230707,101400,14053998,884,884,884,884,0
20230707,101300,14053998,884,884,884,884,0
20230707,101200,14053998,884,884,884,884,0
20230707,101100,14053998,884,884,884,884,0
20230707,101000,14053998,884,884,884,884,10
20230707,100900,14045158,884,885,885,884,584
20230707,100800,13528792,887,887,887,887,0
20230707,100700,13528792,887,887,887,887,0
20230707,100600,13528792,887,887,887,887,434
20230707,100500,13143834,887,887,887,887,0
20230707,100400,13143834,887,887,887,887,0
20230707,100300,13143834,887,887,887,887,0
20230707,100200,13143834,887,887,887,887,0
20230707,100100,13143834,887,887,887,887,6
20230707,100000,13138512,887,887,887,887,0
20230707,095900,13138512,887,887,887,887,0
20230707,095800,13138512,887,887,887,887,0
20230707,095700,13138512,887,887,887,887,567
20230707,095600,12635583,885,885,885,885,4
20230707,095500,12632043,885,885,885,885,6
20230707,095400,12626733,884,884,884,884,0
20230707,095300,12626733,884,884,884,884,533
20230707,095200,12155561,885,885,885,885,0
20230707,095100,12155561,885,885,885,885,0
20230707,095000,12155561,885,885,885,885,150
20230707,094900,12022811,885,885,885,885,3
20230707,094800,12020156,886,886,886,886,0
20230707,094700,12020156,886,886,886,886,0
20230707,094600,12020156,886,886,886,886,0
20230707,094500,12020156,886,886,886,886,0
20230707,094400,12020156,886,886,886,886,475
20230707,094300,11599306,886,883,886,883,864
20230707,094200,10834036,882,882,882,882,0
20230707,094100,10834036,882,882,882,882,0
20230707,094000,10834036,882,882,882,882,125
20230707,093900,10723786,882,882,882,882,2
20230707,093800,10722022,882,882,882,882,5
20230707,093700,10717612,882,882,882,882,0
20230707,093600,10717612,882,882,882,882,0
20230707,093500,10717612,882,882,882,882,0
20230707,093400,10717612,882,882,882,882,4
20230707,093300,10714084,882,882,882,882,1
20230707,093200,10713202,883,883,883,883,0
20230707,093100,10713202,883,881,883,881,374
20230707,093000,10383702,880,880,880,880,0
20230707,092900,10383702,880,879,880,879,525
20230707,092800,9921726,880,880,880,880,0
20230707,092700,9921726,880,880,880,880,500
20230707,092600,9481726,879,879,879,879,0
20230707,092500,9481726,879,879,879,879,26
20230707,092400,9458872,879,880,880,879,1054
20230707,092300,8531377,880,880,880,880,26
20230707,092200,8508497,881,881,881,881,0
20230707,092100,8508497,881,881,881,881,345
20230707,092000,8204552,881,881,881,881,128
20230707,091900,8091784,881,881,881,881,0
20230707,091800,8091784,881,881,881,881,975
20230707,091700,7232809,881,881,881,881,0
20230707,091600,7232809,881,881,881,881,50
20230707,091500,7188759,880,880,880,880,0
20230707,091400,7188759,880,880,880,880,4
20230707,091300,7185239,879,879,879,879,0
20230707,091200,7185239,879,879,879,879,0
20230707,091100,7185239,879,880,880,879,200
20230707,091000,7009339,879,879,879,879,442
20230707,090900,6620821,879,879,879,879,0
20230707,090800,6620821,879,878,879,877,675
20230707,090700,6027796,877,877,877,877,54
20230707,090600,5980438,879,878,879,877,1092
20230707,090500,5021098,878,878,878,878,22
20230707,090400,5001782,878,878,878,878,30
20230707,090300,4975442,878,878,878,878,30
20230707,090200,4949102,878,873,878,871,1013
20230707,090100,4064836,874,874,874,874,0
20230707,090000,4064836,874,876,878,874,4642