stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191300,580420135,753,753,753,753,11624
20230705,191200,580420135,753,753,753,753,0
20230705,191100,580420135,753,753,753,753,0
20230705,191000,580420135,753,753,753,753,0
20230705,190900,580420135,753,753,753,753,0
20230705,190800,580420135,753,753,753,753,0
20230705,190700,580420135,753,753,753,753,0
20230705,190600,580420135,753,753,753,753,0
20230705,190500,580420135,753,753,753,753,0
20230705,190400,580420135,753,753,753,753,0
20230705,190300,580420135,753,753,753,753,0
20230705,190200,580420135,753,753,753,753,0
20230705,190100,580420135,753,753,753,753,0
20230705,190000,580420135,753,753,753,753,0
20230705,185900,580420135,753,753,753,753,0
20230705,185800,580420135,753,753,753,753,0
20230705,185700,580420135,753,753,753,753,0
20230705,185600,580420135,753,753,753,753,0
20230705,185500,580420135,753,753,753,753,0
20230705,185400,580420135,753,753,753,753,0
20230705,185300,580420135,753,753,753,753,0
20230705,185200,580420135,753,753,753,753,0
20230705,185100,580420135,753,753,753,753,0
20230705,185000,580420135,753,753,753,753,0
20230705,184900,580420135,753,753,753,753,0
20230705,184800,580420135,753,753,753,753,0
20230705,184700,580420135,753,753,753,753,0
20230705,184600,580420135,753,753,753,753,0
20230705,184500,580420135,753,753,753,753,0
20230705,184400,580420135,753,753,753,753,0
20230705,184300,580420135,753,753,753,753,11624
20230705,184200,580420135,753,753,753,753,0
20230705,184100,580420135,753,753,753,753,0
20230705,184000,580420135,753,753,753,753,0
20230705,183900,580420135,753,753,753,753,0
20230705,183800,580420135,753,753,753,753,0
20230705,183700,580420135,753,753,753,753,0
20230705,183600,580420135,753,753,753,753,0
20230705,183500,580420135,753,753,753,753,0
20230705,183400,580420135,753,753,753,753,0
20230705,183300,580420135,753,753,753,753,0
20230705,183200,580420135,753,753,753,753,0
20230705,183100,580420135,753,753,753,753,0
20230705,183000,580420135,753,753,753,753,0
20230705,182900,580420135,753,753,753,753,0
20230705,182800,580420135,753,753,753,753,0
20230705,182700,580420135,753,753,753,753,0
20230705,182600,580420135,753,753,753,753,0
20230705,182500,580420135,753,753,753,753,0
20230705,182400,580420135,753,753,753,753,0
20230705,182300,580420135,753,753,753,753,0
20230705,182200,580420135,753,753,753,753,0
20230705,182100,580420135,753,753,753,753,0
20230705,182000,580420135,753,753,753,753,0
20230705,181900,580420135,753,753,753,753,0
20230705,181800,580420135,753,753,753,753,0
20230705,181700,580420135,753,753,753,753,0
20230705,181600,580420135,753,753,753,753,0
20230705,181500,580420135,753,753,753,753,0
20230705,181400,580420135,753,753,753,753,0
20230705,181300,580420135,753,753,753,753,11624
20230705,181200,580420135,753,753,753,753,0
20230705,181100,580420135,753,753,753,753,0
20230705,181000,580420135,753,753,753,753,0
20230705,180900,580420135,753,753,753,753,0
20230705,180800,580420135,753,753,753,753,0
20230705,180700,580420135,753,753,753,753,0
20230705,180600,580420135,753,753,753,753,0
20230705,180500,580420135,753,753,753,753,0
20230705,180400,580420135,753,753,753,753,0
20230705,180300,580420135,753,753,753,753,0
20230705,180200,580420135,753,753,753,753,0
20230705,180100,580420135,753,753,753,753,0
20230705,180000,580420135,753,753,753,753,0
20230705,175900,580420135,753,753,753,753,0
20230705,175800,580420135,753,753,753,753,0
20230705,175700,580420135,753,753,753,753,0
20230705,175600,580420135,753,753,753,753,0
20230705,175500,580420135,753,753,753,753,0
20230705,175400,580420135,753,753,753,753,0
20230705,175300,580420135,753,753,753,753,0
20230705,175200,580420135,753,753,753,753,0
20230705,175100,580420135,753,753,753,753,0
20230705,175000,580420135,753,753,753,753,0
20230705,174900,580420135,753,753,753,753,0
20230705,174800,580420135,753,753,753,753,0
20230705,174700,580420135,753,753,753,753,0
20230705,174600,580420135,753,753,753,753,0
20230705,174500,580420135,753,753,753,753,0
20230705,174400,580420135,753,753,753,753,0
20230705,174300,580420135,753,753,753,753,11624
20230705,174200,580420135,753,753,753,753,0
20230705,174100,580420135,753,753,753,753,0
20230705,174000,580420135,753,753,753,753,0
20230705,173900,580420135,753,753,753,753,0
20230705,173800,580420135,753,753,753,753,0
20230705,173700,580420135,753,753,753,753,0
20230705,173600,580420135,753,753,753,753,0
20230705,173500,580420135,753,753,753,753,0
20230705,173400,580420135,753,753,753,753,0
20230705,173300,580420135,753,753,753,753,0
20230705,173200,580420135,753,753,753,753,0
20230705,173100,580420135,753,753,753,753,0
20230705,173000,580420135,753,753,753,753,0
20230705,172900,580420135,753,753,753,753,0
20230705,172800,580420135,753,753,753,753,0
20230705,172700,580420135,753,753,753,753,0
20230705,172600,580420135,753,753,753,753,0
20230705,172500,580420135,753,753,753,753,0
20230705,172400,580420135,753,753,753,753,0
20230705,172300,580420135,753,753,753,753,0
20230705,172200,580420135,753,753,753,753,0
20230705,172100,580420135,753,753,753,753,0
20230705,172000,580420135,753,753,753,753,0
20230705,171900,580420135,753,753,753,753,0
20230705,171800,580420135,753,753,753,753,0
20230705,171700,580420135,753,753,753,753,0
20230705,171600,580420135,753,753,753,753,0
20230705,171500,580420135,753,753,753,753,0
20230705,171400,580420135,753,753,753,753,0
20230705,171300,580420135,753,753,753,753,11624
20230705,171200,580420135,753,753,753,753,0
20230705,171100,580420135,753,753,753,753,0
20230705,171000,580420135,753,753,753,753,0
20230705,170900,580420135,753,753,753,753,0
20230705,170800,580420135,753,753,753,753,0
20230705,170700,580420135,753,753,753,753,0
20230705,170600,580420135,753,753,753,753,0
20230705,170500,580420135,753,753,753,753,0
20230705,170400,580420135,753,753,753,753,0
20230705,170300,580420135,753,753,753,753,0
20230705,170200,580420135,753,753,753,753,0
20230705,170100,580420135,753,753,753,753,0
20230705,170000,580420135,753,753,753,753,0
20230705,165900,580420135,753,753,753,753,0
20230705,165800,580420135,753,753,753,753,0
20230705,165700,580420135,753,753,753,753,0
20230705,165600,580420135,753,753,753,753,0
20230705,165500,580420135,753,753,753,753,0
20230705,165400,580420135,753,753,753,753,0
20230705,165300,580420135,753,753,753,753,0
20230705,165200,580420135,753,753,753,753,0
20230705,165100,580420135,753,753,753,753,0
20230705,165000,580420135,753,753,753,753,0
20230705,164900,580420135,753,753,753,753,0
20230705,164800,580420135,753,753,753,753,0
20230705,164700,580420135,753,753,753,753,0
20230705,164600,580420135,753,753,753,753,0
20230705,164500,580420135,753,753,753,753,0
20230705,164400,580420135,753,753,753,753,0
20230705,164300,580420135,753,753,753,753,11624
20230705,164200,580420135,753,753,753,753,0
20230705,164100,580420135,753,753,753,753,0
20230705,164000,580420135,753,753,753,753,0
20230705,163900,580420135,753,753,753,753,0
20230705,163800,580420135,753,753,753,753,0
20230705,163700,580420135,753,753,753,753,0
20230705,163600,580420135,753,753,753,753,0
20230705,163500,580420135,753,753,753,753,0
20230705,163400,580420135,753,753,753,753,0
20230705,163300,580420135,753,753,753,753,0
20230705,163200,580420135,753,753,753,753,0
20230705,163100,580420135,753,753,753,753,0
20230705,163000,580420135,753,753,753,753,0
20230705,162900,580420135,753,753,753,753,0
20230705,162800,580420135,753,753,753,753,0
20230705,162700,580420135,753,753,753,753,0
20230705,162600,580420135,753,753,753,753,0
20230705,162500,580420135,753,753,753,753,0
20230705,162400,580420135,753,753,753,753,0
20230705,162300,580420135,753,753,753,753,0
20230705,162200,580420135,753,753,753,753,0
20230705,162100,580420135,753,753,753,753,0
20230705,162000,580420135,753,753,753,753,0
20230705,161900,580420135,753,753,753,753,0
20230705,161800,580420135,753,753,753,753,0
20230705,161700,580420135,753,753,753,753,0
20230705,161600,580420135,753,753,753,753,0
20230705,161500,580420135,753,753,753,753,0
20230705,161400,580420135,753,753,753,753,0
20230705,161300,580420135,753,753,753,753,11624
20230705,161200,580420135,753,753,753,753,0
20230705,161100,580420135,753,753,753,753,0
20230705,161000,580420135,753,753,753,753,0
20230705,160900,580420135,753,753,753,753,0
20230705,160800,580420135,753,753,753,753,0
20230705,160700,580420135,753,753,753,753,0
20230705,160600,580420135,753,753,753,753,0
20230705,160500,580420135,753,753,753,753,0
20230705,160400,580420135,753,753,753,753,0
20230705,160300,580420135,753,753,753,753,0
20230705,160200,580420135,753,753,753,753,0
20230705,160100,580420135,753,753,753,753,0
20230705,160000,580420135,753,753,753,753,0
20230705,155900,580420135,753,753,753,753,0
20230705,155800,580420135,753,753,753,753,0
20230705,155700,580420135,753,753,753,753,0
20230705,155600,580420135,753,753,753,753,0
20230705,155500,580420135,753,753,753,753,0
20230705,155400,580420135,753,753,753,753,0
20230705,155300,580420135,753,753,753,753,0
20230705,155200,580420135,753,753,753,753,0
20230705,155100,580420135,753,753,753,753,0
20230705,155000,580420135,753,753,753,753,0
20230705,154900,580420135,753,753,753,753,0
20230705,154800,580420135,753,753,753,753,0
20230705,154700,580420135,753,753,753,753,0
20230705,154600,580420135,753,753,753,753,0
20230705,154500,580420135,753,753,753,753,0
20230705,154400,580420135,753,753,753,753,0
20230705,154300,580420135,753,753,753,753,11624
20230705,154200,580420135,753,753,753,753,0
20230705,154100,580420135,753,753,753,753,0
20230705,154000,580420135,753,753,753,753,0
20230705,153900,580420135,753,753,753,753,0
20230705,153800,580420135,753,753,753,753,0
20230705,153700,580420135,753,753,753,753,0
20230705,153600,580420135,753,753,753,753,0
20230705,153500,580420135,753,753,753,753,0
20230705,153400,580420135,753,753,753,753,0
20230705,153300,580420135,753,753,753,753,0
20230705,153200,580420135,753,753,753,753,0
20230705,153100,580420135,753,753,753,753,0
20230705,153000,580420135,753,753,753,753,11624
20230705,152900,571667263,753,753,753,753,0
20230705,152800,571667263,753,753,753,753,0
20230705,152700,571667263,753,753,753,753,0
20230705,152600,571667263,753,753,753,753,0
20230705,152500,571667263,753,753,753,753,0
20230705,152400,571667263,753,753,753,753,0
20230705,152300,571667263,753,753,753,753,0
20230705,152200,571667263,753,753,753,753,0
20230705,152100,571667263,753,753,753,753,0
20230705,152000,571667263,753,753,753,753,0
20230705,151900,571667263,753,753,753,753,0
20230705,151800,571667263,753,749,753,749,5159
20230705,151700,567784246,753,748,753,748,7249
20230705,151600,562346410,748,748,748,748,5011
20230705,151500,558598182,749,749,749,749,525
20230705,151400,558204957,749,749,749,749,135
20230705,151300,558103842,747,747,747,747,1
20230705,151200,558103095,747,749,749,747,6004
20230705,151100,553618097,748,749,749,747,12183
20230705,151000,544515017,749,750,751,749,3471
20230705,150900,541913994,750,748,750,748,5090
20230705,150800,538097834,750,750,750,750,1
20230705,150700,538097084,748,748,748,748,21
20230705,150600,538081376,747,747,747,747,2066
20230705,150500,536538074,748,748,748,748,0
20230705,150400,536538074,748,748,748,748,0
20230705,150300,536538074,748,748,748,748,0
20230705,150200,536538074,748,748,748,748,0
20230705,150100,536538074,748,747,748,747,11
20230705,150000,536529849,747,747,747,747,82
20230705,145900,536468595,749,749,749,749,1
20230705,145800,536467846,747,748,748,747,2250
20230705,145700,534786596,747,747,747,747,9
20230705,145600,534779873,747,747,747,747,102
20230705,145500,534703679,747,747,747,747,160
20230705,145400,534584159,747,747,747,747,1265
20230705,145300,533639204,749,749,749,749,3100
20230705,145200,531317304,750,750,750,750,0
20230705,145100,531317304,750,750,750,750,0
20230705,145000,531317304,750,746,750,746,1118
20230705,144900,530482146,746,746,746,746,1003
20230705,144800,529733908,747,748,748,747,9
20230705,144700,529727182,748,748,748,748,12
20230705,144600,529718206,747,747,747,747,30
20230705,144500,529695796,748,748,748,748,0
20230705,144400,529695796,748,749,749,748,320
20230705,144300,529456136,750,750,750,750,0
20230705,144200,529456136,750,746,750,746,3512
20230705,144100,526822836,745,745,745,745,3
20230705,144000,526820601,746,746,746,746,100
20230705,143900,526746001,746,746,746,746,0
20230705,143800,526746001,746,746,746,746,0
20230705,143700,526746001,746,746,746,746,0
20230705,143600,526746001,746,746,746,746,1
20230705,143500,526745255,745,745,745,745,197
20230705,143400,526598490,745,745,745,745,2
20230705,143300,526597000,746,746,746,746,2272
20230705,143200,524902088,746,746,746,746,71
20230705,143100,524849122,746,747,747,746,1944
20230705,143000,523397182,748,748,748,748,0
20230705,142900,523397182,748,748,748,748,100
20230705,142800,523322382,748,747,748,747,4164
20230705,142700,520207864,747,747,747,747,56
20230705,142600,520166032,747,747,747,747,800
20230705,142500,519568432,747,747,747,747,141
20230705,142400,519463105,747,747,747,747,50
20230705,142300,519425755,747,747,747,747,71
20230705,142200,519372718,747,747,747,747,39
20230705,142100,519343585,747,747,747,747,941
20230705,142000,518640658,746,746,746,746,135
20230705,141900,518539948,746,746,746,746,400
20230705,141800,518241548,745,746,746,745,2900
20230705,141700,516079477,750,750,750,750,1
20230705,141600,516078727,748,748,748,748,1000
20230705,141500,515330727,750,750,750,750,13
20230705,141400,515320977,750,750,750,750,0
20230705,141300,515320977,750,750,750,750,1
20230705,141200,515320227,746,746,746,746,0
20230705,141100,515320227,746,747,747,746,1000
20230705,141000,514573556,751,751,751,751,0
20230705,140900,514573556,751,751,751,751,0
20230705,140800,514573556,751,751,751,751,0
20230705,140700,514573556,751,751,751,751,1
20230705,140600,514572805,745,745,745,745,0
20230705,140500,514572805,745,745,745,745,0
20230705,140400,514572805,745,745,745,745,0
20230705,140300,514572805,745,749,751,745,4068
20230705,140200,511538856,749,749,749,749,823
20230705,140100,510922429,749,749,749,749,0
20230705,140000,510922429,749,749,749,749,0
20230705,135900,510922429,749,749,749,749,4
20230705,135800,510919433,749,749,749,749,0
20230705,135700,510919433,749,749,750,749,4002
20230705,135600,507921318,749,749,749,749,0
20230705,135500,507921318,749,749,749,749,0
20230705,135400,507921318,749,749,749,749,0
20230705,135300,507921318,749,749,749,749,0
20230705,135200,507921318,749,749,749,749,0
20230705,135100,507921318,749,748,749,747,858
20230705,135000,507278957,743,749,749,743,4007
20230705,134900,504294574,748,748,748,748,0
20230705,134800,504294574,748,748,748,748,153
20230705,134700,504180130,748,748,748,748,0
20230705,134600,504180130,748,747,748,747,514
20230705,134500,503795748,748,748,748,748,3684
20230705,134400,501040116,748,748,748,748,0
20230705,134300,501040116,748,745,748,745,11
20230705,134200,501031918,746,746,746,746,0
20230705,134100,501031918,746,746,746,746,0
20230705,134000,501031918,746,746,746,746,276
20230705,133900,500826022,747,747,747,747,0
20230705,133800,500826022,747,747,747,747,0
20230705,133700,500826022,747,747,747,747,0
20230705,133600,500826022,747,747,747,747,0
20230705,133500,500826022,747,747,747,747,0
20230705,133400,500826022,747,743,748,743,1056
20230705,133300,500037373,742,742,742,742,800
20230705,133200,499443773,745,743,745,743,2059
20230705,133100,497911052,742,741,742,741,3396
20230705,133000,495393740,742,742,742,742,0
20230705,132900,495393740,742,742,742,742,0
20230705,132800,495393740,742,742,742,742,4957
20230705,132700,491715646,742,742,742,742,73
20230705,132600,491661480,742,742,742,742,349
20230705,132500,491402522,742,742,742,742,3888
20230705,132400,488517626,742,743,743,742,2016
20230705,132300,487020741,743,743,743,743,0
20230705,132200,487020741,743,743,743,743,0
20230705,132100,487020741,743,743,743,743,0
20230705,132000,487020741,743,743,743,743,108
20230705,131900,486940497,743,743,743,743,106
20230705,131800,486861739,743,743,743,743,2856
20230705,131700,484739731,743,743,743,743,39
20230705,131600,484710754,743,743,743,742,1022
20230705,131500,483951413,743,743,743,743,48
20230705,131400,483915749,743,743,744,743,1055
20230705,131300,483131881,743,744,744,743,6694
20230705,131200,478156242,744,744,744,744,3
20230705,131100,478154010,745,745,745,745,0
20230705,131000,478154010,745,745,745,745,103
20230705,130900,478077275,745,745,745,745,0
20230705,130800,478077275,745,745,745,745,1
20230705,130700,478076530,746,746,746,746,0
20230705,130600,478076530,746,746,746,746,0
20230705,130500,478076530,746,746,746,746,0
20230705,130400,478076530,746,746,746,746,0
20230705,130300,478076530,746,746,746,746,1
20230705,130200,478075784,743,743,743,743,292
20230705,130100,477858828,746,746,746,746,0
20230705,130000,477858828,746,746,746,746,0
20230705,125900,477858828,746,746,746,746,0
20230705,125800,477858828,746,746,746,746,0
20230705,125700,477858828,746,746,746,746,0
20230705,125600,477858828,746,746,746,746,0
20230705,125500,477858828,746,746,746,746,0
20230705,125400,477858828,746,746,746,746,0
20230705,125300,477858828,746,746,746,746,0
20230705,125200,477858828,746,746,746,746,0
20230705,125100,477858828,746,746,746,746,0
20230705,125000,477858828,746,746,746,746,0
20230705,124900,477858828,746,746,746,746,0
20230705,124800,477858828,746,746,746,746,1
20230705,124700,477858082,746,746,746,746,0
20230705,124600,477858082,746,746,746,746,0
20230705,124500,477858082,746,746,746,746,0
20230705,124400,477858082,746,746,746,746,100
20230705,124300,477783482,746,746,746,746,0
20230705,124200,477783482,746,746,746,746,0
20230705,124100,477783482,746,743,746,743,11
20230705,124000,477775306,743,743,743,743,0
20230705,123900,477775306,743,743,743,743,0
20230705,123800,477775306,743,743,743,743,0
20230705,123700,477775306,743,743,743,743,0
20230705,123600,477775306,743,743,743,743,1
20230705,123500,477774563,746,746,746,746,0
20230705,123400,477774563,746,746,746,746,0
20230705,123300,477774563,746,746,746,746,0
20230705,123200,477774563,746,746,746,746,0
20230705,123100,477774563,746,746,746,746,0
20230705,123000,477774563,746,746,746,746,1
20230705,122900,477773817,742,742,742,742,0
20230705,122800,477773817,742,742,742,742,0
20230705,122700,477773817,742,742,742,742,1461
20230705,122600,476689755,743,743,743,743,3947
20230705,122500,473757134,743,743,743,743,0
20230705,122400,473757134,743,743,743,743,0
20230705,122300,473757134,743,743,743,743,207
20230705,122200,473603333,743,743,743,743,0
20230705,122100,473603333,743,743,743,743,0
20230705,122000,473603333,743,743,743,743,0
20230705,121900,473603333,743,743,743,743,0
20230705,121800,473603333,743,743,743,743,0
20230705,121700,473603333,743,743,743,743,0
20230705,121600,473603333,743,743,743,743,0
20230705,121500,473603333,743,743,743,743,0
20230705,121400,473603333,743,743,743,743,0
20230705,121300,473603333,743,743,743,743,0
20230705,121200,473603333,743,743,743,743,2
20230705,121100,473601847,748,748,748,748,0
20230705,121000,473601847,748,748,748,743,1347
20230705,120900,472600916,743,743,743,743,0
20230705,120800,472600916,743,744,744,743,4075
20230705,120700,469572980,749,749,749,749,0
20230705,120600,469572980,749,749,749,749,0
20230705,120500,469572980,749,749,749,749,0
20230705,120400,469572980,749,749,749,749,0
20230705,120300,469572980,749,744,749,743,4291
20230705,120200,466380947,744,744,744,744,0
20230705,120100,466380947,744,744,744,744,0
20230705,120000,466380947,744,744,744,744,5
20230705,115900,466377227,748,748,748,748,4000
20230705,115800,463385227,744,744,744,744,500
20230705,115700,463013227,748,748,748,748,1
20230705,115600,463012479,748,748,748,748,0
20230705,115500,463012479,748,748,748,748,0
20230705,115400,463012479,748,748,748,748,0
20230705,115300,463012479,748,748,748,748,0
20230705,115200,463012479,748,748,748,748,15
20230705,115100,463001259,748,748,748,748,1
20230705,115000,463000511,745,745,745,745,1277
20230705,114900,462049146,745,748,748,745,7
20230705,114800,462043928,746,746,746,746,0
20230705,114700,462043928,746,746,746,746,1000
20230705,114600,461297928,746,746,746,746,1
20230705,114500,461297182,744,744,748,744,3379
20230705,114400,458783184,745,745,748,745,2222
20230705,114300,457127783,745,745,745,745,1787
20230705,114200,455796468,745,745,745,745,1
20230705,114100,455795723,745,745,745,745,0
20230705,114000,455795723,745,745,745,745,0
20230705,113900,455795723,745,745,745,745,0
20230705,113800,455795723,745,745,745,745,2731
20230705,113700,453761128,745,745,745,745,303
20230705,113600,453535393,745,745,745,745,10
20230705,113500,453527943,745,747,747,745,285
20230705,113400,453315068,748,748,748,748,5
20230705,113300,453311328,748,747,748,747,2
20230705,113200,453309833,744,744,744,744,0
20230705,113100,453309833,744,744,744,744,0
20230705,113000,453309833,744,745,745,744,1428
20230705,112900,452247188,748,748,748,748,6
20230705,112800,452242700,748,748,748,748,0
20230705,112700,452242700,748,748,748,748,1
20230705,112600,452241952,744,744,744,744,63
20230705,112500,452195080,744,744,744,744,0
20230705,112400,452195080,744,744,745,744,2022
20230705,112300,450689691,744,748,748,744,16300
20230705,112200,438523877,749,750,750,749,1912
20230705,112100,437090666,754,754,754,754,0
20230705,112000,437090666,754,754,754,754,16
20230705,111900,437078602,755,755,755,755,0
20230705,111800,437078602,755,755,755,755,0
20230705,111700,437078602,755,755,755,755,0
20230705,111600,437078602,755,755,755,755,0
20230705,111500,437078602,755,755,755,755,0
20230705,111400,437078602,755,755,755,755,0
20230705,111300,437078602,755,755,755,755,0
20230705,111200,437078602,755,755,755,755,0
20230705,111100,437078602,755,755,755,755,0
20230705,111000,437078602,755,755,755,755,1
20230705,110900,437077847,750,750,750,750,5000
20230705,110800,433327847,750,752,752,750,29131
20230705,110700,411454058,752,752,752,752,0
20230705,110600,411454058,752,752,752,752,0
20230705,110500,411454058,752,752,752,752,1312
20230705,110400,410467434,752,754,754,752,15100
20230705,110300,399102751,758,758,758,758,0
20230705,110200,399102751,758,758,758,754,24911
20230705,110100,380292861,758,759,759,758,1201
20230705,110000,379382452,759,759,759,759,0
20230705,105900,379382452,759,760,760,759,1299
20230705,105800,378396462,760,760,760,760,0
20230705,105700,378396462,760,761,761,760,11065
20230705,105600,369977125,761,761,761,761,2762
20230705,105500,367875243,762,762,762,762,2900
20230705,105400,365665443,764,764,764,764,4000
20230705,105300,362609443,764,761,764,761,2905
20230705,105200,360390026,763,763,763,763,470
20230705,105100,360031416,763,763,763,763,0
20230705,105000,360031416,763,763,763,763,2128
20230705,104900,358407752,763,763,763,763,0
20230705,104800,358407752,763,761,763,761,289
20230705,104700,358187507,761,761,761,761,0
20230705,104600,358187507,761,762,762,761,56
20230705,104500,358144857,762,761,762,761,2789
20230705,104400,356020665,761,761,761,761,0
20230705,104300,356020665,761,762,762,761,20237
20230705,104200,340602071,764,761,764,761,10042
20230705,104100,332933448,761,757,761,757,1592
20230705,104000,331726682,757,760,761,757,455
20230705,103900,331380884,760,758,760,758,1014
20230705,103800,330611231,758,757,758,756,20657
20230705,103700,314991564,757,760,760,757,9451
20230705,103600,307820854,760,760,761,760,1008
20230705,103500,307054773,760,760,760,760,10
20230705,103400,307047173,760,761,761,760,1000
20230705,103300,306286198,760,760,760,760,0
20230705,103200,306286198,760,760,761,760,1824
20230705,103100,304899948,760,763,763,760,1001
20230705,103000,304139185,764,764,764,764,6189
20230705,102900,299410789,760,760,760,760,40
20230705,102800,299380389,760,760,763,760,745
20230705,102700,298813889,762,762,762,762,1520
20230705,102600,297655649,762,761,762,761,1354
20230705,102500,296625253,762,763,764,762,800
20230705,102400,296014671,761,761,761,761,1600
20230705,102300,294797071,763,763,763,761,17485
20230705,102200,281458216,764,764,765,763,28608
20230705,102100,259583148,764,764,765,759,38569
20230705,102000,230200760,764,763,764,763,2295
20230705,101900,228449380,762,760,762,760,15840
20230705,101800,216404396,759,759,759,759,2000
20230705,101700,214886396,759,759,759,759,2988
20230705,101600,212618504,759,759,759,759,19000
20230705,101500,198197504,759,759,759,759,5156
20230705,101400,194284100,759,756,760,756,14943
20230705,101300,182942659,757,759,759,757,1432
20230705,101200,181857005,759,759,759,759,9161
20230705,101100,174903806,759,760,760,755,14716
20230705,101000,163724433,760,759,762,759,23536
20230705,100900,145838309,760,755,760,755,44919
20230705,100800,111782280,755,755,755,755,1000
20230705,100700,111027280,755,755,756,755,11708
20230705,100600,102183690,755,754,755,754,3229
20230705,100500,99746295,756,755,756,755,1664
20230705,100400,98489292,755,755,755,755,24
20230705,100300,98471172,754,754,754,754,0
20230705,100200,98471172,754,753,755,753,10092
20230705,100100,90861408,753,753,753,753,4
20230705,100000,90858396,752,752,752,752,5840
20230705,095900,86466716,752,752,752,752,123
20230705,095800,86374220,752,751,752,751,69
20230705,095700,86322333,753,753,753,753,0
20230705,095600,86322333,753,751,753,751,451
20230705,095500,85983532,751,750,751,750,220
20230705,095400,85818432,750,750,750,750,0
20230705,095300,85818432,750,750,750,750,0
20230705,095200,85818432,750,750,750,750,536
20230705,095100,85416432,750,751,751,750,513
20230705,095000,85031633,751,755,755,751,605
20230705,094900,84577078,750,752,752,750,10000
20230705,094800,77075875,755,755,755,755,1000
20230705,094700,76320875,755,755,755,754,1266
20230705,094600,75365046,756,756,756,756,0
20230705,094500,75365046,756,755,756,755,2011
20230705,094400,73846740,751,752,754,751,3854
20230705,094300,70943000,750,752,752,749,3216
20230705,094200,68529370,752,753,753,752,817
20230705,094100,67914719,753,752,753,752,2180
20230705,094000,66274359,751,749,751,749,14658
20230705,093900,55278779,750,750,750,750,0
20230705,093800,55278779,750,750,750,750,0
20230705,093700,55278779,750,749,750,749,928
20230705,093600,54583706,749,749,749,749,11078
20230705,093500,46286284,749,749,749,749,10
20230705,093400,46278794,745,745,745,745,0
20230705,093300,46278794,745,749,749,745,601
20230705,093200,45831045,746,745,746,745,130
20230705,093100,45734165,749,746,749,746,91
20230705,093000,45666276,746,746,746,746,0
20230705,092900,45666276,746,745,746,745,3000
20230705,092800,43430357,745,743,745,743,3237
20230705,092700,41019008,740,741,741,740,1591
20230705,092600,39840668,743,743,743,743,56
20230705,092500,39799060,741,744,744,741,1490
20230705,092400,38694934,744,744,744,744,0
20230705,092300,38694934,744,745,745,744,96
20230705,092200,38623421,741,741,741,741,123
20230705,092100,38532278,746,745,746,745,1340
20230705,092000,37533638,746,746,746,746,0
20230705,091900,37533638,746,746,746,746,0
20230705,091800,37533638,746,748,748,741,10611
20230705,091700,29635647,749,749,749,749,0
20230705,091600,29635647,749,749,749,749,3
20230705,091500,29633400,747,747,749,746,7461
20230705,091400,24060928,747,748,748,747,409
20230705,091300,23755305,750,750,750,750,237
20230705,091200,23577555,751,752,752,751,1335
20230705,091100,22574966,751,752,753,751,1003
20230705,091000,21821708,753,753,754,753,187
20230705,090900,21680843,750,753,753,750,1804
20230705,090800,20323623,753,755,755,753,1593
20230705,090700,19122385,754,754,754,754,10
20230705,090600,19114845,754,754,754,754,0
20230705,090500,19114845,754,753,755,753,10169
20230705,090400,11438247,753,751,753,751,3900
20230705,090300,8504291,752,748,752,748,25
20230705,090200,8485548,740,740,740,740,0
20230705,090100,8485548,740,747,747,740,6620
20230705,090000,3547503,747,747,747,747,4749