stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185800,96942960,850,850,850,850,3803
20230713,185700,96942960,850,850,850,850,0
20230713,185600,96942960,850,850,850,850,0
20230713,185500,96942960,850,850,850,850,0
20230713,185400,96942960,850,850,850,850,0
20230713,185300,96942960,850,850,850,850,0
20230713,185200,96942960,850,850,850,850,0
20230713,185100,96942960,850,850,850,850,0
20230713,185000,96942960,850,850,850,850,0
20230713,184900,96942960,850,850,850,850,0
20230713,184800,96942960,850,850,850,850,0
20230713,184700,96942960,850,850,850,850,0
20230713,184600,96942960,850,850,850,850,0
20230713,184500,96942960,850,850,850,850,0
20230713,184400,96942960,850,850,850,850,0
20230713,184300,96942960,850,850,850,850,0
20230713,184200,96942960,850,850,850,850,0
20230713,184100,96942960,850,850,850,850,0
20230713,184000,96942960,850,850,850,850,0
20230713,183900,96942960,850,850,850,850,0
20230713,183800,96942960,850,850,850,850,0
20230713,183700,96942960,850,850,850,850,0
20230713,183600,96942960,850,850,850,850,0
20230713,183500,96942960,850,850,850,850,0
20230713,183400,96942960,850,850,850,850,0
20230713,183300,96942960,850,850,850,850,0
20230713,183200,96942960,850,850,850,850,0
20230713,183100,96942960,850,850,850,850,0
20230713,183000,96942960,850,850,850,850,0
20230713,182900,96942960,850,850,850,850,0
20230713,182800,96942960,850,850,850,850,3803
20230713,182700,96942960,850,850,850,850,0
20230713,182600,96942960,850,850,850,850,0
20230713,182500,96942960,850,850,850,850,0
20230713,182400,96942960,850,850,850,850,0
20230713,182300,96942960,850,850,850,850,0
20230713,182200,96942960,850,850,850,850,0
20230713,182100,96942960,850,850,850,850,0
20230713,182000,96942960,850,850,850,850,0
20230713,181900,96942960,850,850,850,850,0
20230713,181800,96942960,850,850,850,850,0
20230713,181700,96942960,850,850,850,850,0
20230713,181600,96942960,850,850,850,850,0
20230713,181500,96942960,850,850,850,850,0
20230713,181400,96942960,850,850,850,850,0
20230713,181300,96942960,850,850,850,850,0
20230713,181200,96942960,850,850,850,850,0
20230713,181100,96942960,850,850,850,850,0
20230713,181000,96942960,850,850,850,850,0
20230713,180900,96942960,850,850,850,850,0
20230713,180800,96942960,850,850,850,850,0
20230713,180700,96942960,850,850,850,850,0
20230713,180600,96942960,850,850,850,850,0
20230713,180500,96942960,850,850,850,850,0
20230713,180400,96942960,850,850,850,850,0
20230713,180300,96942960,850,850,850,850,0
20230713,180200,96942960,850,850,850,850,0
20230713,180100,96942960,850,850,850,850,0
20230713,180000,96942960,850,850,850,850,0
20230713,175900,96942960,850,850,850,850,0
20230713,175800,96942960,850,850,850,850,3803
20230713,175700,96942960,850,850,850,850,0
20230713,175600,96942960,850,850,850,850,0
20230713,175500,96942960,850,850,850,850,0
20230713,175400,96942960,850,850,850,850,0
20230713,175300,96942960,850,850,850,850,0
20230713,175200,96942960,850,850,850,850,0
20230713,175100,96942960,850,850,850,850,0
20230713,175000,96942960,850,850,850,850,0
20230713,174900,96942960,850,850,850,850,0
20230713,174800,96942960,850,850,850,850,0
20230713,174700,96942960,850,850,850,850,0
20230713,174600,96942960,850,850,850,850,0
20230713,174500,96942960,850,850,850,850,0
20230713,174400,96942960,850,850,850,850,0
20230713,174300,96942960,850,850,850,850,0
20230713,174200,96942960,850,850,850,850,0
20230713,174100,96942960,850,850,850,850,0
20230713,174000,96942960,850,850,850,850,0
20230713,173900,96942960,850,850,850,850,0
20230713,173800,96942960,850,850,850,850,0
20230713,173700,96942960,850,850,850,850,0
20230713,173600,96942960,850,850,850,850,0
20230713,173500,96942960,850,850,850,850,0
20230713,173400,96942960,850,850,850,850,0
20230713,173300,96942960,850,850,850,850,0
20230713,173200,96942960,850,850,850,850,0
20230713,173100,96942960,850,850,850,850,0
20230713,173000,96942960,850,850,850,850,0
20230713,172900,96942960,850,850,850,850,0
20230713,172800,96942960,850,850,850,850,3803
20230713,172700,96942960,850,850,850,850,0
20230713,172600,96942960,850,850,850,850,0
20230713,172500,96942960,850,850,850,850,0
20230713,172400,96942960,850,850,850,850,0
20230713,172300,96942960,850,850,850,850,0
20230713,172200,96942960,850,850,850,850,0
20230713,172100,96942960,850,850,850,850,0
20230713,172000,96942960,850,850,850,850,0
20230713,171900,96942960,850,850,850,850,0
20230713,171800,96942960,850,850,850,850,0
20230713,171700,96942960,850,850,850,850,0
20230713,171600,96942960,850,850,850,850,0
20230713,171500,96942960,850,850,850,850,0
20230713,171400,96942960,850,850,850,850,0
20230713,171300,96942960,850,850,850,850,0
20230713,171200,96942960,850,850,850,850,0
20230713,171100,96942960,850,850,850,850,0
20230713,171000,96942960,850,850,850,850,0
20230713,170900,96942960,850,850,850,850,0
20230713,170800,96942960,850,850,850,850,0
20230713,170700,96942960,850,850,850,850,0
20230713,170600,96942960,850,850,850,850,0
20230713,170500,96942960,850,850,850,850,0
20230713,170400,96942960,850,850,850,850,0
20230713,170300,96942960,850,850,850,850,0
20230713,170200,96942960,850,850,850,850,0
20230713,170100,96942960,850,850,850,850,0
20230713,170000,96942960,850,850,850,850,0
20230713,165900,96942960,850,850,850,850,0
20230713,165800,96942960,850,850,850,850,3803
20230713,165700,96942960,850,850,850,850,0
20230713,165600,96942960,850,850,850,850,0
20230713,165500,96942960,850,850,850,850,0
20230713,165400,96942960,850,850,850,850,0
20230713,165300,96942960,850,850,850,850,0
20230713,165200,96942960,850,850,850,850,0
20230713,165100,96942960,850,850,850,850,0
20230713,165000,96942960,850,850,850,850,0
20230713,164900,96942960,850,850,850,850,0
20230713,164800,96942960,850,850,850,850,0
20230713,164700,96942960,850,850,850,850,0
20230713,164600,96942960,850,850,850,850,0
20230713,164500,96942960,850,850,850,850,0
20230713,164400,96942960,850,850,850,850,0
20230713,164300,96942960,850,850,850,850,0
20230713,164200,96942960,850,850,850,850,0
20230713,164100,96942960,850,850,850,850,0
20230713,164000,96942960,850,850,850,850,0
20230713,163900,96942960,850,850,850,850,0
20230713,163800,96942960,850,850,850,850,0
20230713,163700,96942960,850,850,850,850,0
20230713,163600,96942960,850,850,850,850,0
20230713,163500,96942960,850,850,850,850,0
20230713,163400,96942960,850,850,850,850,0
20230713,163300,96942960,850,850,850,850,0
20230713,163200,96942960,850,850,850,850,0
20230713,163100,96942960,850,850,850,850,0
20230713,163000,96942960,850,850,850,850,0
20230713,162900,96942960,850,850,850,850,0
20230713,162800,96942960,850,850,850,850,3803
20230713,162700,96942960,850,850,850,850,0
20230713,162600,96942960,850,850,850,850,0
20230713,162500,96942960,850,850,850,850,0
20230713,162400,96942960,850,850,850,850,0
20230713,162300,96942960,850,850,850,850,0
20230713,162200,96942960,850,850,850,850,0
20230713,162100,96942960,850,850,850,850,0
20230713,162000,96942960,850,850,850,850,0
20230713,161900,96942960,850,850,850,850,0
20230713,161800,96942960,850,850,850,850,0
20230713,161700,96942960,850,850,850,850,0
20230713,161600,96942960,850,850,850,850,0
20230713,161500,96942960,850,850,850,850,0
20230713,161400,96942960,850,850,850,850,0
20230713,161300,96942960,850,850,850,850,0
20230713,161200,96942960,850,850,850,850,0
20230713,161100,96942960,850,850,850,850,0
20230713,161000,96942960,850,850,850,850,0
20230713,160900,96942960,850,850,850,850,0
20230713,160800,96942960,850,850,850,850,0
20230713,160700,96942960,850,850,850,850,0
20230713,160600,96942960,850,850,850,850,0
20230713,160500,96942960,850,850,850,850,0
20230713,160400,96942960,850,850,850,850,0
20230713,160300,96942960,850,850,850,850,0
20230713,160200,96942960,850,850,850,850,0
20230713,160100,96942960,850,850,850,850,0
20230713,160000,96942960,850,850,850,850,0
20230713,155900,96942960,850,850,850,850,0
20230713,155800,96942960,850,850,850,850,3803
20230713,155700,96942960,850,850,850,850,0
20230713,155600,96942960,850,850,850,850,0
20230713,155500,96942960,850,850,850,850,0
20230713,155400,96942960,850,850,850,850,0
20230713,155300,96942960,850,850,850,850,0
20230713,155200,96942960,850,850,850,850,0
20230713,155100,96942960,850,850,850,850,0
20230713,155000,96942960,850,850,850,850,0
20230713,154900,96942960,850,850,850,850,0
20230713,154800,96942960,850,850,850,850,0
20230713,154700,96942960,850,850,850,850,0
20230713,154600,96942960,850,850,850,850,0
20230713,154500,96942960,850,850,850,850,0
20230713,154400,96942960,850,850,850,850,0
20230713,154300,96942960,850,850,850,850,0
20230713,154200,96942960,850,850,850,850,0
20230713,154100,96942960,850,850,850,850,0
20230713,154000,96942960,850,850,850,850,0
20230713,153900,96942960,850,850,850,850,0
20230713,153800,96942960,850,850,850,850,0
20230713,153700,96942960,850,850,850,850,0
20230713,153600,96942960,850,850,850,850,0
20230713,153500,96942960,850,850,850,850,0
20230713,153400,96942960,850,850,850,850,0
20230713,153300,96942960,850,850,850,850,0
20230713,153200,96942960,850,850,850,850,0
20230713,153100,96942960,850,850,850,850,0
20230713,153000,96942960,850,850,850,850,3803
20230713,152900,93710410,852,852,852,852,0
20230713,152800,93710410,852,852,852,852,0
20230713,152700,93710410,852,852,852,852,0
20230713,152600,93710410,852,852,852,852,0
20230713,152500,93710410,852,852,852,852,0
20230713,152400,93710410,852,852,852,852,0
20230713,152300,93710410,852,852,852,852,0
20230713,152200,93710410,852,852,852,852,0
20230713,152100,93710410,852,852,852,852,0
20230713,152000,93710410,852,852,852,852,0
20230713,151900,93710410,852,853,853,852,163
20230713,151800,93571399,852,852,852,852,30
20230713,151700,93545839,852,852,852,852,0
20230713,151600,93545839,852,852,852,852,942
20230713,151500,92743255,852,852,852,852,0
20230713,151400,92743255,852,852,852,852,0
20230713,151300,92743255,852,852,852,852,0
20230713,151200,92743255,852,852,852,852,0
20230713,151100,92743255,852,852,852,852,300
20230713,151000,92487655,852,852,852,852,0
20230713,150900,92487655,852,852,852,852,0
20230713,150800,92487655,852,852,852,852,0
20230713,150700,92487655,852,852,852,852,0
20230713,150600,92487655,852,852,852,852,1
20230713,150500,92486803,849,852,852,849,71
20230713,150400,92426497,852,852,852,852,0
20230713,150300,92426497,852,852,852,852,0
20230713,150200,92426497,852,852,852,852,0
20230713,150100,92426497,852,852,852,852,0
20230713,150000,92426497,852,852,852,852,7854
20230713,145900,85734889,853,853,853,853,1
20230713,145800,85734036,853,853,853,853,8
20230713,145700,85727212,853,853,853,853,0
20230713,145600,85727212,853,853,853,853,0
20230713,145500,85727212,853,853,853,853,0
20230713,145400,85727212,853,853,853,853,0
20230713,145300,85727212,853,853,853,853,1
20230713,145200,85726359,852,852,852,852,2149
20230713,145100,83895411,852,852,852,852,0
20230713,145000,83895411,852,852,852,852,0
20230713,144900,83895411,852,852,852,852,0
20230713,144800,83895411,852,852,852,852,0
20230713,144700,83895411,852,852,852,852,0
20230713,144600,83895411,852,852,852,852,0
20230713,144500,83895411,852,852,852,852,0
20230713,144400,83895411,852,852,852,852,0
20230713,144300,83895411,852,852,852,852,0
20230713,144200,83895411,852,852,852,852,0
20230713,144100,83895411,852,852,852,852,0
20230713,144000,83895411,852,852,852,852,28
20230713,143900,83871555,852,852,852,852,0
20230713,143800,83871555,852,852,852,852,0
20230713,143700,83871555,852,852,852,852,0
20230713,143600,83871555,852,852,852,852,0
20230713,143500,83871555,852,852,852,852,0
20230713,143400,83871555,852,850,852,850,90
20230713,143300,83795051,853,853,853,853,0
20230713,143200,83795051,853,853,853,853,0
20230713,143100,83795051,853,853,853,853,0
20230713,143000,83795051,853,853,853,853,0
20230713,142900,83795051,853,853,853,853,0
20230713,142800,83795051,853,853,853,853,0
20230713,142700,83795051,853,853,853,853,0
20230713,142600,83795051,853,853,853,853,0
20230713,142500,83795051,853,853,853,853,3
20230713,142400,83792492,853,853,853,853,300
20230713,142300,83536592,853,853,853,853,0
20230713,142200,83536592,853,853,853,853,2
20230713,142100,83534886,850,853,853,850,2003
20230713,142000,81832327,853,853,853,853,0
20230713,141900,81832327,853,853,853,853,27
20230713,141800,81809296,853,853,853,853,182
20230713,141700,81654050,852,852,852,852,0
20230713,141600,81654050,852,852,852,852,2421
20230713,141500,79591358,852,852,852,852,20
20230713,141400,79574318,851,851,851,851,0
20230713,141300,79574318,851,851,851,851,0
20230713,141200,79574318,851,851,851,851,50
20230713,141100,79531768,850,850,850,850,0
20230713,141000,79531768,850,850,850,850,0
20230713,140900,79531768,850,850,850,850,0
20230713,140800,79531768,850,850,850,850,0
20230713,140700,79531768,850,850,850,850,0
20230713,140600,79531768,850,850,850,850,3044
20230713,140500,76944368,850,850,850,850,0
20230713,140400,76944368,850,850,850,850,0
20230713,140300,76944368,850,850,850,850,0
20230713,140200,76944368,850,849,850,849,26
20230713,140100,76922292,850,850,850,850,0
20230713,140000,76922292,850,850,850,850,1
20230713,135900,76921442,847,847,847,847,193
20230713,135800,76757971,847,847,847,847,1
20230713,135700,76757124,847,849,849,847,5000
20230713,135600,72518030,850,850,850,850,0
20230713,135500,72518030,850,850,850,850,0
20230713,135400,72518030,850,850,850,850,0
20230713,135300,72518030,850,850,850,850,10
20230713,135200,72509530,850,850,850,850,0
20230713,135100,72509530,850,850,850,850,1
20230713,135000,72508680,851,851,851,851,0
20230713,134900,72508680,851,851,851,851,0
20230713,134800,72508680,851,851,851,851,1
20230713,134700,72507829,848,848,848,848,0
20230713,134600,72507829,848,848,848,848,202
20230713,134500,72336533,848,848,848,848,0
20230713,134400,72336533,848,849,849,848,106
20230713,134300,72246540,849,849,849,849,0
20230713,134200,72246540,849,849,849,849,0
20230713,134100,72246540,849,849,849,848,2525
20230713,134000,70105182,849,852,852,849,106
20230713,133900,70014888,852,852,852,852,0
20230713,133800,70014888,852,852,852,852,0
20230713,133700,70014888,852,852,852,852,0
20230713,133600,70014888,852,852,852,852,0
20230713,133500,70014888,852,852,852,852,0
20230713,133400,70014888,852,852,852,852,0
20230713,133300,70014888,852,852,852,852,0
20230713,133200,70014888,852,852,852,852,0
20230713,133100,70014888,852,852,852,852,0
20230713,133000,70014888,852,852,852,852,0
20230713,132900,70014888,852,852,852,852,0
20230713,132800,70014888,852,852,852,852,0
20230713,132700,70014888,852,852,852,852,0
20230713,132600,70014888,852,852,852,852,58
20230713,132500,69965472,853,853,853,853,0
20230713,132400,69965472,853,853,853,853,50
20230713,132300,69922822,853,853,853,853,100
20230713,132200,69837522,851,851,851,851,0
20230713,132100,69837522,851,853,853,851,36
20230713,132000,69806850,853,853,853,853,0
20230713,131900,69806850,853,853,853,853,0
20230713,131800,69806850,853,853,853,853,0
20230713,131700,69806850,853,853,853,853,8
20230713,131600,69800026,848,848,848,848,900
20230713,131500,69036826,853,853,853,853,0
20230713,131400,69036826,853,853,853,853,0
20230713,131300,69036826,853,853,853,853,0
20230713,131200,69036826,853,853,853,853,0
20230713,131100,69036826,853,853,853,853,0
20230713,131000,69036826,853,853,853,853,0
20230713,130900,69036826,853,853,853,853,0
20230713,130800,69036826,853,853,853,853,1
20230713,130700,69035973,848,848,848,848,2000
20230713,130600,67339973,853,853,853,848,3002
20230713,130500,64794267,848,848,848,848,2000
20230713,130400,63098267,853,853,853,853,0
20230713,130300,63098267,853,853,853,853,0
20230713,130200,63098267,853,853,853,853,24
20230713,130100,63077795,853,853,853,853,90
20230713,130000,63001025,853,853,853,853,0
20230713,125900,63001025,853,853,853,853,1
20230713,125800,63000172,848,848,848,848,15
20230713,125700,62987452,853,853,853,853,0
20230713,125600,62987452,853,853,853,853,1
20230713,125500,62986599,848,849,849,848,1000
20230713,125400,62138576,853,853,853,853,0
20230713,125300,62138576,853,853,853,853,1
20230713,125200,62137723,849,849,849,849,0
20230713,125100,62137723,849,849,849,849,0
20230713,125000,62137723,849,850,850,849,3535
20230713,124900,59136269,853,853,853,853,1
20230713,124800,59135416,850,850,850,850,0
20230713,124700,59135416,850,850,850,850,0
20230713,124600,59135416,850,850,850,850,0
20230713,124500,59135416,850,850,850,850,0
20230713,124400,59135416,850,850,850,850,12
20230713,124300,59125216,853,853,853,853,0
20230713,124200,59125216,853,853,853,853,0
20230713,124100,59125216,853,853,853,853,126
20230713,124000,59017738,853,853,853,853,0
20230713,123900,59017738,853,850,853,850,13
20230713,123800,59006676,850,850,850,850,2991
20230713,123700,56464326,850,851,853,850,1149
20230713,123600,55486527,853,853,853,853,0
20230713,123500,55486527,853,853,853,853,0
20230713,123400,55486527,853,853,853,853,0
20230713,123300,55486527,853,852,853,852,2059
20230713,123200,53730720,853,853,853,853,0
20230713,123100,53730720,853,853,853,853,0
20230713,123000,53730720,853,853,853,853,0
20230713,122900,53730720,853,853,853,853,0
20230713,122800,53730720,853,853,853,853,0
20230713,122700,53730720,853,853,853,853,0
20230713,122600,53730720,853,853,853,853,0
20230713,122500,53730720,853,853,853,853,0
20230713,122400,53730720,853,853,853,853,0
20230713,122300,53730720,853,853,853,853,0
20230713,122200,53730720,853,853,853,853,0
20230713,122100,53730720,853,853,853,853,0
20230713,122000,53730720,853,850,853,850,98
20230713,121900,53647417,850,850,850,850,28
20230713,121800,53623617,850,850,850,850,214
20230713,121700,53441717,850,850,850,850,612
20230713,121600,52921517,850,850,850,850,1050
20230713,121500,52029017,850,850,850,850,0
20230713,121400,52029017,850,853,853,850,136
20230713,121300,51913411,853,853,853,853,2
20230713,121200,51911705,853,853,853,853,0
20230713,121100,51911705,853,853,853,853,237
20230713,121000,51709544,853,853,853,853,0
20230713,120900,51709544,853,853,853,853,0
20230713,120800,51709544,853,853,853,853,0
20230713,120700,51709544,853,853,853,853,0
20230713,120600,51709544,853,853,853,853,1
20230713,120500,51708691,849,849,849,849,0
20230713,120400,51708691,849,851,851,849,5875
20230713,120300,46715762,853,853,853,853,2
20230713,120200,46714056,853,853,853,853,0
20230713,120100,46714056,853,853,853,853,0
20230713,120000,46714056,853,853,853,853,0
20230713,115900,46714056,853,853,853,853,0
20230713,115800,46714056,853,853,853,853,0
20230713,115700,46714056,853,853,853,853,0
20230713,115600,46714056,853,853,853,853,0
20230713,115500,46714056,853,853,853,853,0
20230713,115400,46714056,853,853,853,853,0
20230713,115300,46714056,853,853,853,853,0
20230713,115200,46714056,853,853,853,853,0
20230713,115100,46714056,853,853,853,853,0
20230713,115000,46714056,853,853,853,853,0
20230713,114900,46714056,853,853,853,853,0
20230713,114800,46714056,853,853,853,853,0
20230713,114700,46714056,853,853,853,853,0
20230713,114600,46714056,853,853,853,853,0
20230713,114500,46714056,853,853,853,853,0
20230713,114400,46714056,853,853,853,853,0
20230713,114300,46714056,853,853,853,853,115
20230713,114200,46615961,853,853,853,853,13
20230713,114100,46604872,853,853,853,853,0
20230713,114000,46604872,853,853,853,853,0
20230713,113900,46604872,853,853,853,853,5
20230713,113800,46600607,853,853,853,853,0
20230713,113700,46600607,853,853,853,853,0
20230713,113600,46600607,853,853,853,853,1
20230713,113500,46599754,851,851,851,851,0
20230713,113400,46599754,851,851,851,851,265
20230713,113300,46374239,851,851,851,851,235
20230713,113200,46174254,853,853,853,853,92
20230713,113100,46095778,854,854,854,854,0
20230713,113000,46095778,854,854,854,854,3
20230713,112900,46093216,854,852,854,852,159
20230713,112800,45957529,854,854,854,854,0
20230713,112700,45957529,854,854,854,854,0
20230713,112600,45957529,854,854,854,854,0
20230713,112500,45957529,854,854,854,854,0
20230713,112400,45957529,854,854,854,854,0
20230713,112300,45957529,854,854,854,854,10
20230713,112200,45948989,855,855,855,855,0
20230713,112100,45948989,855,855,855,855,0
20230713,112000,45948989,855,855,855,855,0
20230713,111900,45948989,855,855,855,855,2
20230713,111800,45947279,855,855,855,855,23
20230713,111700,45927614,855,855,855,855,0
20230713,111600,45927614,855,855,855,855,2
20230713,111500,45925904,851,851,851,851,338
20230713,111400,45638266,850,850,850,850,0
20230713,111300,45638266,850,850,850,850,0
20230713,111200,45638266,850,850,850,850,1000
20230713,111100,44788266,850,851,851,850,3955
20230713,111000,41426513,850,850,850,850,25
20230713,110900,41405263,851,851,851,851,3
20230713,110800,41402710,851,851,851,851,46
20230713,110700,41363564,851,851,851,851,4
20230713,110600,41360160,851,851,851,851,324
20230713,110500,41084436,856,856,856,856,0
20230713,110400,41084436,856,856,856,856,0
20230713,110300,41084436,856,856,856,856,0
20230713,110200,41084436,856,856,856,856,0
20230713,110100,41084436,856,856,856,856,0
20230713,110000,41084436,856,856,856,856,0
20230713,105900,41084436,856,856,856,856,0
20230713,105800,41084436,856,856,856,856,0
20230713,105700,41084436,856,856,856,856,170
20230713,105600,40938916,856,856,856,856,1
20230713,105500,40938060,855,855,855,855,5
20230713,105400,40933785,856,856,856,856,0
20230713,105300,40933785,856,856,856,856,0
20230713,105200,40933785,856,856,856,856,1
20230713,105100,40932929,855,855,855,855,27
20230713,105000,40909844,857,857,857,857,0
20230713,104900,40909844,857,857,857,857,0
20230713,104800,40909844,857,855,857,855,4
20230713,104700,40906418,855,855,855,855,3
20230713,104600,40903853,857,857,857,857,0
20230713,104500,40903853,857,850,857,850,57
20230713,104400,40855396,850,850,850,850,0
20230713,104300,40855396,850,850,850,850,0
20230713,104200,40855396,850,850,850,850,0
20230713,104100,40855396,850,851,851,850,408
20230713,104000,40508582,857,857,857,857,0
20230713,103900,40508582,857,857,857,857,0
20230713,103800,40508582,857,857,857,857,0
20230713,103700,40508582,857,857,857,857,1
20230713,103600,40507725,857,857,857,857,0
20230713,103500,40507725,857,857,857,857,0
20230713,103400,40507725,857,857,857,857,0
20230713,103300,40507725,857,857,857,857,0
20230713,103200,40507725,857,857,857,857,43
20230713,103100,40470874,857,857,857,857,1
20230713,103000,40470017,850,850,850,850,0
20230713,102900,40470017,850,852,852,850,2604
20230713,102800,38256031,851,851,851,851,0
20230713,102700,38256031,851,852,852,851,522
20230713,102600,37811379,852,856,858,851,12998
20230713,102500,26731252,859,859,859,859,7
20230713,102400,26725239,859,859,859,859,70
20230713,102300,26665109,860,860,860,860,0
20230713,102200,26665109,860,860,860,860,0
20230713,102100,26665109,860,860,860,860,800
20230713,102000,25977109,860,860,860,860,0
20230713,101900,25977109,860,860,860,860,0
20230713,101800,25977109,860,860,860,860,0
20230713,101700,25977109,860,860,860,860,0
20230713,101600,25977109,860,860,860,860,0
20230713,101500,25977109,860,859,860,859,8
20230713,101400,25970235,859,859,859,859,5
20230713,101300,25965940,860,860,860,860,5
20230713,101200,25961640,860,860,860,860,0
20230713,101100,25961640,860,860,860,860,0
20230713,101000,25961640,860,860,860,860,150
20230713,100900,25832640,860,860,860,860,0
20230713,100800,25832640,860,860,860,860,1
20230713,100700,25831780,855,859,859,855,1145
20230713,100600,24852537,860,860,860,860,0
20230713,100500,24852537,860,860,860,860,7
20230713,100400,24846517,860,860,860,860,0
20230713,100300,24846517,860,860,860,860,153
20230713,100200,24714937,860,860,860,860,62
20230713,100100,24661617,860,859,860,859,898
20230713,100000,23890233,859,859,859,859,4
20230713,095900,23886797,859,859,859,859,0
20230713,095800,23886797,859,859,859,859,0
20230713,095700,23886797,859,859,859,859,0
20230713,095600,23886797,859,859,859,859,0
20230713,095500,23886797,859,859,859,859,62
20230713,095400,23833539,859,859,859,859,0
20230713,095300,23833539,859,859,859,859,0
20230713,095200,23833539,859,859,859,859,0
20230713,095100,23833539,859,859,859,859,1
20230713,095000,23832680,856,856,856,856,36
20230713,094900,23801864,856,856,856,856,133
20230713,094800,23688016,859,856,859,856,917
20230713,094700,22902914,856,856,856,856,0
20230713,094600,22902914,856,856,856,856,2
20230713,094500,22901202,856,856,856,856,0
20230713,094400,22901202,856,856,856,856,10
20230713,094300,22892642,856,856,856,856,0
20230713,094200,22892642,856,856,856,856,0
20230713,094100,22892642,856,856,856,856,0
20230713,094000,22892642,856,856,856,856,1
20230713,093900,22891786,855,855,855,855,1463
20230713,093800,21640921,855,855,855,855,0
20230713,093700,21640921,855,855,855,855,20
20230713,093600,21623821,855,855,855,855,4
20230713,093500,21620401,849,854,855,849,1154
20230713,093400,20637617,854,853,854,853,653
20230713,093300,20080024,853,849,853,849,2615
20230713,093200,17859885,853,853,853,853,14
20230713,093100,17847943,856,849,856,849,561
20230713,093000,17371647,849,849,849,849,0
20230713,092900,17371647,849,856,856,849,742
20230713,092800,16740805,856,860,860,856,22
20230713,092700,16721945,860,851,860,850,1481
20230713,092600,15462851,861,861,861,861,1
20230713,092500,15461990,859,859,859,859,300
20230713,092400,15204290,859,859,859,859,16
20230713,092300,15190546,859,859,859,859,4
20230713,092200,15187110,859,859,859,850,2165
20230713,092100,13343637,859,854,859,853,5009
20230713,092000,9070720,853,852,853,852,234
20230713,091900,8871306,853,853,853,853,14
20230713,091800,8859364,853,853,853,853,170
20230713,091700,8714354,866,866,866,866,0
20230713,091600,8714354,866,868,868,850,1286
20230713,091500,7619204,868,868,868,868,1
20230713,091400,7618336,868,856,868,856,3003
20230713,091300,5024432,849,862,862,849,327
20230713,091200,4746503,862,859,862,848,1739
20230713,091100,3261130,859,859,859,859,1
20230713,091000,3260271,850,852,852,850,590
20230713,090900,2758597,859,859,859,859,0
20230713,090800,2758597,859,852,859,852,16
20230713,090700,2744951,851,864,864,851,1599
20230713,090600,1382925,856,856,856,856,218
20230713,090500,1196317,865,865,865,865,1
20230713,090400,1195452,855,855,866,855,3
20230713,090300,1192876,869,869,869,869,2
20230713,090200,1191138,870,859,870,859,74
20230713,090100,1127460,860,860,860,860,3
20230713,090000,1124880,860,860,860,860,1308