stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191200,362384267,750,750,750,750,8222
20230706,191100,362384267,750,750,750,750,0
20230706,191000,362384267,750,750,750,750,0
20230706,190900,362384267,750,750,750,750,0
20230706,190800,362384267,750,750,750,750,0
20230706,190700,362384267,750,750,750,750,0
20230706,190600,362384267,750,750,750,750,0
20230706,190500,362384267,750,750,750,750,0
20230706,190400,362384267,750,750,750,750,0
20230706,190300,362384267,750,750,750,750,0
20230706,190200,362384267,750,750,750,750,0
20230706,190100,362384267,750,750,750,750,0
20230706,190000,362384267,750,750,750,750,0
20230706,185900,362384267,750,750,750,750,0
20230706,185800,362384267,750,750,750,750,0
20230706,185700,362384267,750,750,750,750,0
20230706,185600,362384267,750,750,750,750,0
20230706,185500,362384267,750,750,750,750,0
20230706,185400,362384267,750,750,750,750,0
20230706,185300,362384267,750,750,750,750,0
20230706,185200,362384267,750,750,750,750,0
20230706,185100,362384267,750,750,750,750,0
20230706,185000,362384267,750,750,750,750,0
20230706,184900,362384267,750,750,750,750,0
20230706,184800,362384267,750,750,750,750,0
20230706,184700,362384267,750,750,750,750,0
20230706,184600,362384267,750,750,750,750,0
20230706,184500,362384267,750,750,750,750,0
20230706,184400,362384267,750,750,750,750,0
20230706,184300,362384267,750,750,750,750,0
20230706,184200,362384267,750,750,750,750,8222
20230706,184100,362384267,750,750,750,750,0
20230706,184000,362384267,750,750,750,750,0
20230706,183900,362384267,750,750,750,750,0
20230706,183800,362384267,750,750,750,750,0
20230706,183700,362384267,750,750,750,750,0
20230706,183600,362384267,750,750,750,750,0
20230706,183500,362384267,750,750,750,750,0
20230706,183400,362384267,750,750,750,750,0
20230706,183300,362384267,750,750,750,750,0
20230706,183200,362384267,750,750,750,750,0
20230706,183100,362384267,750,750,750,750,0
20230706,183000,362384267,750,750,750,750,0
20230706,182900,362384267,750,750,750,750,0
20230706,182800,362384267,750,750,750,750,0
20230706,182700,362384267,750,750,750,750,0
20230706,182600,362384267,750,750,750,750,0
20230706,182500,362384267,750,750,750,750,0
20230706,182400,362384267,750,750,750,750,0
20230706,182300,362384267,750,750,750,750,0
20230706,182200,362384267,750,750,750,750,0
20230706,182100,362384267,750,750,750,750,0
20230706,182000,362384267,750,750,750,750,0
20230706,181900,362384267,750,750,750,750,0
20230706,181800,362384267,750,750,750,750,0
20230706,181700,362384267,750,750,750,750,0
20230706,181600,362384267,750,750,750,750,0
20230706,181500,362384267,750,750,750,750,0
20230706,181400,362384267,750,750,750,750,0
20230706,181300,362384267,750,750,750,750,0
20230706,181200,362384267,750,750,750,750,8222
20230706,181100,362384267,750,750,750,750,0
20230706,181000,362384267,750,750,750,750,0
20230706,180900,362384267,750,750,750,750,0
20230706,180800,362384267,750,750,750,750,0
20230706,180700,362384267,750,750,750,750,0
20230706,180600,362384267,750,750,750,750,0
20230706,180500,362384267,750,750,750,750,0
20230706,180400,362384267,750,750,750,750,0
20230706,180300,362384267,750,750,750,750,0
20230706,180200,362384267,750,750,750,750,0
20230706,180100,362384267,750,750,750,750,0
20230706,180000,362384267,750,750,750,750,0
20230706,175900,362384267,750,750,750,750,0
20230706,175800,362384267,750,750,750,750,0
20230706,175700,362384267,750,750,750,750,0
20230706,175600,362384267,750,750,750,750,0
20230706,175500,362384267,750,750,750,750,0
20230706,175400,362384267,750,750,750,750,0
20230706,175300,362384267,750,750,750,750,0
20230706,175200,362384267,750,750,750,750,0
20230706,175100,362384267,750,750,750,750,0
20230706,175000,362384267,750,750,750,750,0
20230706,174900,362384267,750,750,750,750,0
20230706,174800,362384267,750,750,750,750,0
20230706,174700,362384267,750,750,750,750,0
20230706,174600,362384267,750,750,750,750,0
20230706,174500,362384267,750,750,750,750,0
20230706,174400,362384267,750,750,750,750,0
20230706,174300,362384267,750,750,750,750,0
20230706,174200,362384267,750,750,750,750,8222
20230706,174100,362384267,750,750,750,750,0
20230706,174000,362384267,750,750,750,750,0
20230706,173900,362384267,750,750,750,750,0
20230706,173800,362384267,750,750,750,750,0
20230706,173700,362384267,750,750,750,750,0
20230706,173600,362384267,750,750,750,750,0
20230706,173500,362384267,750,750,750,750,0
20230706,173400,362384267,750,750,750,750,0
20230706,173300,362384267,750,750,750,750,0
20230706,173200,362384267,750,750,750,750,0
20230706,173100,362384267,750,750,750,750,0
20230706,173000,362384267,750,750,750,750,0
20230706,172900,362384267,750,750,750,750,0
20230706,172800,362384267,750,750,750,750,0
20230706,172700,362384267,750,750,750,750,0
20230706,172600,362384267,750,750,750,750,0
20230706,172500,362384267,750,750,750,750,0
20230706,172400,362384267,750,750,750,750,0
20230706,172300,362384267,750,750,750,750,0
20230706,172200,362384267,750,750,750,750,0
20230706,172100,362384267,750,750,750,750,0
20230706,172000,362384267,750,750,750,750,0
20230706,171900,362384267,750,750,750,750,0
20230706,171800,362384267,750,750,750,750,0
20230706,171700,362384267,750,750,750,750,0
20230706,171600,362384267,750,750,750,750,0
20230706,171500,362384267,750,750,750,750,0
20230706,171400,362384267,750,750,750,750,0
20230706,171300,362384267,750,750,750,750,0
20230706,171200,362384267,750,750,750,750,8222
20230706,171100,362384267,750,750,750,750,0
20230706,171000,362384267,750,750,750,750,0
20230706,170900,362384267,750,750,750,750,0
20230706,170800,362384267,750,750,750,750,0
20230706,170700,362384267,750,750,750,750,0
20230706,170600,362384267,750,750,750,750,0
20230706,170500,362384267,750,750,750,750,0
20230706,170400,362384267,750,750,750,750,0
20230706,170300,362384267,750,750,750,750,0
20230706,170200,362384267,750,750,750,750,0
20230706,170100,362384267,750,750,750,750,0
20230706,170000,362384267,750,750,750,750,0
20230706,165900,362384267,750,750,750,750,0
20230706,165800,362384267,750,750,750,750,0
20230706,165700,362384267,750,750,750,750,0
20230706,165600,362384267,750,750,750,750,0
20230706,165500,362384267,750,750,750,750,0
20230706,165400,362384267,750,750,750,750,0
20230706,165300,362384267,750,750,750,750,0
20230706,165200,362384267,750,750,750,750,0
20230706,165100,362384267,750,750,750,750,0
20230706,165000,362384267,750,750,750,750,0
20230706,164900,362384267,750,750,750,750,0
20230706,164800,362384267,750,750,750,750,0
20230706,164700,362384267,750,750,750,750,0
20230706,164600,362384267,750,750,750,750,0
20230706,164500,362384267,750,750,750,750,0
20230706,164400,362384267,750,750,750,750,0
20230706,164300,362384267,750,750,750,750,0
20230706,164200,362384267,750,750,750,750,8222
20230706,164100,362384267,750,750,750,750,0
20230706,164000,362384267,750,750,750,750,0
20230706,163900,362384267,750,750,750,750,0
20230706,163800,362384267,750,750,750,750,0
20230706,163700,362384267,750,750,750,750,0
20230706,163600,362384267,750,750,750,750,0
20230706,163500,362384267,750,750,750,750,0
20230706,163400,362384267,750,750,750,750,0
20230706,163300,362384267,750,750,750,750,0
20230706,163200,362384267,750,750,750,750,0
20230706,163100,362384267,750,750,750,750,0
20230706,163000,362384267,750,750,750,750,0
20230706,162900,362384267,750,750,750,750,0
20230706,162800,362384267,750,750,750,750,0
20230706,162700,362384267,750,750,750,750,0
20230706,162600,362384267,750,750,750,750,0
20230706,162500,362384267,750,750,750,750,0
20230706,162400,362384267,750,750,750,750,0
20230706,162300,362384267,750,750,750,750,0
20230706,162200,362384267,750,750,750,750,0
20230706,162100,362384267,750,750,750,750,0
20230706,162000,362384267,750,750,750,750,0
20230706,161900,362384267,750,750,750,750,0
20230706,161800,362384267,750,750,750,750,0
20230706,161700,362384267,750,750,750,750,0
20230706,161600,362384267,750,750,750,750,0
20230706,161500,362384267,750,750,750,750,0
20230706,161400,362384267,750,750,750,750,0
20230706,161300,362384267,750,750,750,750,0
20230706,161200,362384267,750,750,750,750,8222
20230706,161100,362384267,750,750,750,750,0
20230706,161000,362384267,750,750,750,750,0
20230706,160900,362384267,750,750,750,750,0
20230706,160800,362384267,750,750,750,750,0
20230706,160700,362384267,750,750,750,750,0
20230706,160600,362384267,750,750,750,750,0
20230706,160500,362384267,750,750,750,750,0
20230706,160400,362384267,750,750,750,750,0
20230706,160300,362384267,750,750,750,750,0
20230706,160200,362384267,750,750,750,750,0
20230706,160100,362384267,750,750,750,750,0
20230706,160000,362384267,750,750,750,750,0
20230706,155900,362384267,750,750,750,750,0
20230706,155800,362384267,750,750,750,750,0
20230706,155700,362384267,750,750,750,750,0
20230706,155600,362384267,750,750,750,750,0
20230706,155500,362384267,750,750,750,750,0
20230706,155400,362384267,750,750,750,750,0
20230706,155300,362384267,750,750,750,750,0
20230706,155200,362384267,750,750,750,750,0
20230706,155100,362384267,750,750,750,750,0
20230706,155000,362384267,750,750,750,750,0
20230706,154900,362384267,750,750,750,750,0
20230706,154800,362384267,750,750,750,750,0
20230706,154700,362384267,750,750,750,750,0
20230706,154600,362384267,750,750,750,750,0
20230706,154500,362384267,750,750,750,750,0
20230706,154400,362384267,750,750,750,750,0
20230706,154300,362384267,750,750,750,750,0
20230706,154200,362384267,750,750,750,750,8222
20230706,154100,362384267,750,750,750,750,0
20230706,154000,362384267,750,750,750,750,0
20230706,153900,362384267,750,750,750,750,0
20230706,153800,362384267,750,750,750,750,0
20230706,153700,362384267,750,750,750,750,0
20230706,153600,362384267,750,750,750,750,0
20230706,153500,362384267,750,750,750,750,0
20230706,153400,362384267,750,750,750,750,0
20230706,153300,362384267,750,750,750,750,0
20230706,153200,362384267,750,750,750,750,0
20230706,153100,362384267,750,750,750,750,0
20230706,153000,362384267,750,750,750,750,8222
20230706,152900,356217767,749,749,749,749,0
20230706,152800,356217767,749,749,749,749,0
20230706,152700,356217767,749,749,749,749,0
20230706,152600,356217767,749,749,749,749,0
20230706,152500,356217767,749,749,749,749,0
20230706,152400,356217767,749,749,749,749,0
20230706,152300,356217767,749,749,749,749,0
20230706,152200,356217767,749,749,749,749,0
20230706,152100,356217767,749,749,749,749,0
20230706,152000,356217767,749,749,749,749,0
20230706,151900,356217767,749,747,749,742,11132
20230706,151800,347939485,749,749,749,749,8869
20230706,151700,341296604,750,749,750,749,3930
20230706,151600,338353010,749,749,749,749,1087
20230706,151500,337538847,749,749,749,746,2040
20230706,151400,336016806,749,749,749,749,259
20230706,151300,335822815,749,749,749,749,1
20230706,151200,335822066,746,748,748,746,59
20230706,151100,335778032,751,751,751,751,0
20230706,151000,335778032,751,751,751,751,0
20230706,150900,335778032,751,751,751,751,501
20230706,150800,335401781,748,748,748,748,11
20230706,150700,335393553,746,743,748,743,4739
20230706,150600,331859541,743,746,746,743,5271
20230706,150500,327943185,743,744,744,743,8000
20230706,150400,321993185,745,745,745,745,998
20230706,150300,321249675,745,745,745,745,2
20230706,150200,321248185,745,746,746,745,8692
20230706,150100,314767953,746,747,747,746,6
20230706,150000,314763476,748,749,750,748,3585
20230706,145900,312076971,751,751,751,749,4
20230706,145800,312073970,753,752,753,752,59
20230706,145700,312029600,752,752,752,752,461
20230706,145600,311682928,753,753,753,753,1
20230706,145500,311682175,752,749,752,749,14539
20230706,145400,300762066,750,750,750,750,0
20230706,145300,300762066,750,750,750,750,1050
20230706,145200,299974566,750,748,750,748,7775
20230706,145100,294144634,749,749,749,749,0
20230706,145000,294144634,749,749,749,749,0
20230706,144900,294144634,749,749,749,749,0
20230706,144800,294144634,749,747,749,747,100
20230706,144700,294069932,747,747,747,747,0
20230706,144600,294069932,747,747,747,747,1
20230706,144500,294069185,745,745,745,745,0
20230706,144400,294069185,745,745,746,745,5897
20230706,144300,289674920,745,744,745,744,10000
20230706,144200,282227576,745,745,745,745,0
20230706,144100,282227576,745,745,745,745,0
20230706,144000,282227576,745,745,745,745,125
20230706,143900,282134451,745,745,745,745,100
20230706,143800,282059951,745,745,745,745,35
20230706,143700,282033876,745,744,745,744,6005
20230706,143600,277565151,744,742,744,742,2008
20230706,143500,276072983,740,741,741,740,2368
20230706,143400,274320063,742,742,742,742,175
20230706,143300,274190213,741,741,741,741,0
20230706,143200,274190213,741,741,741,741,688
20230706,143100,273680405,740,740,740,740,250
20230706,143000,273495405,740,740,740,740,0
20230706,142900,273495405,740,741,741,740,1000
20230706,142800,272754452,743,743,743,743,0
20230706,142700,272754452,743,743,743,743,0
20230706,142600,272754452,743,743,743,743,0
20230706,142500,272754452,743,743,743,743,0
20230706,142400,272754452,743,743,743,743,0
20230706,142300,272754452,743,743,743,743,0
20230706,142200,272754452,743,743,743,743,0
20230706,142100,272754452,743,743,743,743,1
20230706,142000,272753709,742,742,742,742,39
20230706,141900,272724771,742,742,742,742,1
20230706,141800,272724029,743,742,743,742,199
20230706,141700,272576370,742,742,742,742,0
20230706,141600,272576370,742,742,742,742,800
20230706,141500,271982770,742,742,742,742,0
20230706,141400,271982770,742,742,742,742,1
20230706,141300,271982028,738,741,742,738,1041
20230706,141200,271210765,737,737,737,737,0
20230706,141100,271210765,737,738,738,737,801
20230706,141000,270619894,738,738,738,738,0
20230706,140900,270619894,738,743,743,738,10065
20230706,140800,263180665,744,744,744,744,0
20230706,140700,263180665,744,744,744,744,0
20230706,140600,263180665,744,741,744,740,901
20230706,140500,262511935,741,741,741,741,0
20230706,140400,262511935,741,741,741,741,50
20230706,140300,262474885,740,740,740,740,0
20230706,140200,262474885,740,740,740,740,0
20230706,140100,262474885,740,740,740,740,0
20230706,140000,262474885,740,740,740,740,0
20230706,135900,262474885,740,740,740,740,0
20230706,135800,262474885,740,740,740,740,0
20230706,135700,262474885,740,741,741,740,6461
20230706,135600,257693738,740,740,740,740,0
20230706,135500,257693738,740,741,741,740,200
20230706,135400,257545553,740,740,740,740,5000
20230706,135300,253845553,744,744,744,744,56
20230706,135200,253803889,744,744,744,744,0
20230706,135100,253803889,744,744,744,744,0
20230706,135000,253803889,744,744,744,744,0
20230706,134900,253803889,744,744,744,744,3201
20230706,134800,251422345,744,747,747,744,201
20230706,134700,251272630,749,745,749,745,7992
20230706,134600,245301731,744,743,744,743,210
20230706,134500,245145492,741,741,741,741,0
20230706,134400,245145492,741,741,741,741,0
20230706,134300,245145492,741,741,741,741,911
20230706,134200,244470441,741,741,741,741,0
20230706,134100,244470441,741,741,741,741,5000
20230706,134000,240765441,737,737,737,737,0
20230706,133900,240765441,737,737,737,737,0
20230706,133800,240765441,737,737,737,737,0
20230706,133700,240765441,737,737,737,737,0
20230706,133600,240765441,737,738,738,737,5000
20230706,133500,237075442,738,739,739,738,996
20230706,133400,236339399,736,736,736,736,0
20230706,133300,236339399,736,736,736,736,10
20230706,133200,236332039,736,736,736,736,2500
20230706,133100,234492039,736,736,736,736,100
20230706,133000,234418439,736,736,736,736,0
20230706,132900,234418439,736,736,736,736,0
20230706,132800,234418439,736,736,736,736,0
20230706,132700,234418439,736,736,736,736,0
20230706,132600,234418439,736,736,736,736,0
20230706,132500,234418439,736,736,736,736,0
20230706,132400,234418439,736,736,736,736,0
20230706,132300,234418439,736,736,736,736,0
20230706,132200,234418439,736,736,736,736,600
20230706,132100,233976839,736,736,736,736,400
20230706,132000,233682439,741,741,741,741,701
20230706,131900,233162998,741,741,741,741,0
20230706,131800,233162998,741,741,741,741,0
20230706,131700,233162998,741,741,741,741,0
20230706,131600,233162998,741,741,741,741,0
20230706,131500,233162998,741,741,741,741,0
20230706,131400,233162998,741,741,741,741,0
20230706,131300,233162998,741,741,741,741,1
20230706,131200,233162257,735,735,735,735,0
20230706,131100,233162257,735,735,735,735,982
20230706,131000,232440487,741,741,741,741,0
20230706,130900,232440487,741,741,741,741,272
20230706,130800,232238935,735,738,738,735,21451
20230706,130700,216445080,743,738,743,738,121
20230706,130600,216355777,743,743,743,743,1
20230706,130500,216355034,738,738,738,738,0
20230706,130400,216355034,738,738,738,738,2163
20230706,130300,214758740,738,739,739,738,5000
20230706,130200,211064149,739,739,739,739,0
20230706,130100,211064149,739,739,739,739,0
20230706,130000,211064149,739,739,739,739,0
20230706,125900,211064149,739,739,739,739,0
20230706,125800,211064149,739,739,739,739,1
20230706,125700,211063410,739,739,739,739,0
20230706,125600,211063410,739,740,740,739,684
20230706,125500,210557869,740,740,740,740,0
20230706,125400,210557869,740,740,740,740,0
20230706,125300,210557869,740,740,740,740,0
20230706,125200,210557869,740,740,740,740,0
20230706,125100,210557869,740,740,740,740,0
20230706,125000,210557869,740,740,740,740,0
20230706,124900,210557869,740,740,740,740,0
20230706,124800,210557869,740,740,740,740,55
20230706,124700,210517169,740,740,740,740,5000
20230706,124600,206817169,741,741,741,741,0
20230706,124500,206817169,741,741,741,741,549
20230706,124400,206410360,745,745,745,745,0
20230706,124300,206410360,745,745,745,745,0
20230706,124200,206410360,745,745,745,745,0
20230706,124100,206410360,745,745,745,745,0
20230706,124000,206410360,745,745,745,745,0
20230706,123900,206410360,745,745,745,745,0
20230706,123800,206410360,745,745,745,745,0
20230706,123700,206410360,745,745,745,745,0
20230706,123600,206410360,745,745,745,745,0
20230706,123500,206410360,745,745,745,745,1
20230706,123400,206409615,741,741,741,741,451
20230706,123300,206075424,741,738,741,738,4012
20230706,123200,203102553,737,737,737,737,2000
20230706,123100,201628553,737,737,737,737,0
20230706,123000,201628553,737,737,737,737,0
20230706,122900,201628553,737,737,737,737,0
20230706,122800,201628553,737,737,737,737,1
20230706,122700,201627816,737,737,737,737,1
20230706,122600,201627079,737,737,737,737,0
20230706,122500,201627079,737,737,737,737,0
20230706,122400,201627079,737,737,737,737,4070
20230706,122300,198627489,737,737,737,737,0
20230706,122200,198627489,737,737,737,737,0
20230706,122100,198627489,737,737,737,737,1299
20230706,122000,197670126,737,737,737,737,0
20230706,121900,197670126,737,737,737,737,0
20230706,121800,197670126,737,737,737,737,0
20230706,121700,197670126,737,737,737,737,0
20230706,121600,197670126,737,737,737,737,0
20230706,121500,197670126,737,737,737,737,0
20230706,121400,197670126,737,738,738,737,2500
20230706,121300,195826626,737,737,737,737,1046
20230706,121200,195055724,737,737,737,737,1
20230706,121100,195054987,740,740,740,740,0
20230706,121000,195054987,740,740,740,740,5050
20230706,120900,191317987,738,738,738,738,0
20230706,120800,191317987,738,738,738,738,0
20230706,120700,191317987,738,738,738,738,0
20230706,120600,191317987,738,738,738,738,73
20230706,120500,191264113,740,740,740,740,0
20230706,120400,191264113,740,740,740,740,1075
20230706,120300,190468613,737,737,737,737,0
20230706,120200,190468613,737,737,737,737,0
20230706,120100,190468613,737,737,737,737,0
20230706,120000,190468613,737,737,737,737,0
20230706,115900,190468613,737,737,737,737,0
20230706,115800,190468613,737,737,737,737,30
20230706,115700,190446503,737,737,737,737,0
20230706,115600,190446503,737,737,737,737,0
20230706,115500,190446503,737,737,737,737,10
20230706,115400,190439133,736,736,736,736,0
20230706,115300,190439133,736,736,736,736,0
20230706,115200,190439133,736,736,736,736,0
20230706,115100,190439133,736,736,736,736,0
20230706,115000,190439133,736,738,738,736,10000
20230706,114900,183067808,738,738,738,738,0
20230706,114800,183067808,738,738,738,738,0
20230706,114700,183067808,738,738,738,738,2435
20230706,114600,181270778,739,739,739,739,0
20230706,114500,181270778,739,739,739,739,4946
20230706,114400,177615684,740,740,740,740,10
20230706,114300,177608284,739,739,739,739,0
20230706,114200,177608284,739,741,741,739,65
20230706,114100,177560229,741,741,741,741,1490
20230706,114000,176456139,738,738,738,738,0
20230706,113900,176456139,738,738,738,738,10
20230706,113800,176448759,737,737,737,737,0
20230706,113700,176448759,737,737,737,737,0
20230706,113600,176448759,737,737,737,737,0
20230706,113500,176448759,737,737,737,737,0
20230706,113400,176448759,737,737,737,737,2492
20230706,113300,174612155,737,738,738,737,2122
20230706,113200,173047643,738,738,738,738,0
20230706,113100,173047643,738,738,738,738,0
20230706,113000,173047643,738,738,738,738,5105
20230706,112900,169280153,738,740,740,738,5904
20230706,112800,164917136,740,740,740,740,22
20230706,112700,164900856,740,740,740,740,597
20230706,112600,164459076,740,739,740,739,12
20230706,112500,164450207,739,739,739,739,11
20230706,112400,164442078,740,740,740,740,291
20230706,112300,164226738,740,740,740,740,0
20230706,112200,164226738,740,740,740,740,709
20230706,112100,163702078,740,740,740,740,0
20230706,112000,163702078,740,740,740,740,10
20230706,111900,163694678,741,741,741,741,0
20230706,111800,163694678,741,741,741,741,0
20230706,111700,163694678,741,741,741,741,0
20230706,111600,163694678,741,741,741,741,1
20230706,111500,163693937,739,739,739,739,0
20230706,111400,163693937,739,739,739,739,5
20230706,111300,163690242,744,744,744,744,0
20230706,111200,163690242,744,740,744,740,1070
20230706,111100,162894442,740,740,740,740,9037
20230706,111000,156207062,740,740,740,740,143
20230706,110900,156101242,740,740,740,740,0
20230706,110800,156101242,740,740,740,740,4470
20230706,110700,152793442,741,741,742,741,243
20230706,110600,152613377,741,741,741,741,112
20230706,110500,152530385,741,741,741,741,3069
20230706,110400,150256256,742,742,742,742,0
20230706,110300,150256256,742,742,742,742,0
20230706,110200,150256256,742,742,742,742,115
20230706,110100,150170926,743,743,743,743,0
20230706,110000,150170926,743,745,745,743,11563
20230706,105900,141558071,746,746,746,746,0
20230706,105800,141558071,746,746,746,746,0
20230706,105700,141558071,746,746,746,746,0
20230706,105600,141558071,746,746,746,746,736
20230706,105500,141009015,746,746,746,746,15
20230706,105400,140997825,747,747,747,747,1
20230706,105300,140997078,746,746,746,746,0
20230706,105200,140997078,746,746,746,746,0
20230706,105100,140997078,746,746,746,746,0
20230706,105000,140997078,746,746,746,746,0
20230706,104900,140997078,746,746,746,746,0
20230706,104800,140997078,746,746,746,746,0
20230706,104700,140997078,746,746,746,746,51
20230706,104600,140959032,746,746,746,746,0
20230706,104500,140959032,746,746,746,746,98
20230706,104400,140885924,746,747,747,746,502
20230706,104300,140510932,747,747,747,747,1
20230706,104200,140510185,744,744,744,744,0
20230706,104100,140510185,744,744,744,744,0
20230706,104000,140510185,744,744,744,744,0
20230706,103900,140510185,744,744,744,744,0
20230706,103800,140510185,744,744,744,744,0
20230706,103700,140510185,744,744,744,744,0
20230706,103600,140510185,744,744,744,744,3232
20230706,103500,138105577,745,745,745,745,550
20230706,103400,137695827,747,747,747,747,27
20230706,103300,137675658,747,746,747,746,29
20230706,103200,137653996,746,746,746,746,0
20230706,103100,137653996,746,744,746,744,85
20230706,103000,137590746,744,741,744,741,777
20230706,102900,137013840,741,743,744,741,1029
20230706,102800,136249335,743,741,743,741,1169
20230706,102700,135381253,741,742,742,741,632
20230706,102600,134912940,743,743,743,743,3
20230706,102500,134910711,743,742,743,742,5001
20230706,102400,131195892,740,741,741,740,23
20230706,102300,131178871,742,741,742,741,8
20230706,102200,131172942,741,741,741,741,10
20230706,102100,131165532,741,741,741,741,220
20230706,102000,131002512,741,740,741,740,163
20230706,101900,130881882,740,741,741,740,413
20230706,101800,130575850,741,741,741,741,0
20230706,101700,130575850,741,741,741,741,3601
20230706,101600,127907509,741,741,741,741,270
20230706,101500,127707439,741,742,742,741,10223
20230706,101400,120121976,743,744,744,743,2290
20230706,101300,118420505,743,743,743,743,787
20230706,101200,117835764,748,748,748,748,0
20230706,101100,117835764,748,748,748,748,0
20230706,101000,117835764,748,748,748,748,1
20230706,100900,117835016,744,744,744,744,0
20230706,100800,117835016,744,744,744,744,1400
20230706,100700,116793416,742,742,742,742,17
20230706,100600,116780802,742,744,744,742,14227
20230706,100500,106223214,744,744,744,744,0
20230706,100400,106223214,744,744,744,744,2410
20230706,100300,104430174,745,745,745,745,166
20230706,100200,104306504,745,745,745,745,0
20230706,100100,104306504,745,745,745,745,0
20230706,100000,104306504,745,745,745,745,0
20230706,095900,104306504,745,746,746,745,137
20230706,095800,104204306,752,747,752,746,120
20230706,095700,104114252,748,746,748,746,30
20230706,095600,104091824,746,745,746,745,59
20230706,095500,104047860,745,746,746,745,203
20230706,095400,103896588,748,748,748,748,0
20230706,095300,103896588,748,748,748,748,262
20230706,095200,103700612,748,748,748,748,751
20230706,095100,103138864,748,748,748,748,881
20230706,095000,102479876,748,752,753,748,3
20230706,094900,102477623,753,753,753,753,0
20230706,094800,102477623,753,753,753,753,0
20230706,094700,102477623,753,745,753,745,13659
20230706,094600,92203884,741,741,741,741,0
20230706,094500,92203884,741,741,741,741,0
20230706,094400,92203884,741,741,741,741,4051
20230706,094300,89202093,741,741,741,741,0
20230706,094200,89202093,741,741,741,741,806
20230706,094100,88604847,740,741,741,740,1031
20230706,094000,87841885,740,741,741,740,7063
20230706,093900,82615202,740,740,740,740,1580
20230706,093800,81446002,742,741,742,741,205
20230706,093700,81294071,741,741,741,741,1520
20230706,093600,80167751,742,742,742,742,673
20230706,093500,79668385,744,741,744,741,7
20230706,093400,79663180,741,743,744,741,43
20230706,093300,79631288,740,740,740,740,0
20230706,093200,79631288,740,740,740,740,0
20230706,093100,79631288,740,744,744,740,19
20230706,093000,79617224,738,741,751,738,1371
20230706,092900,78595357,737,737,737,737,0
20230706,092800,78595357,737,737,737,737,0
20230706,092700,78595357,737,740,740,737,4124
20230706,092600,75555756,740,740,740,740,300
20230706,092500,75333756,737,740,740,737,2866
20230706,092400,73215855,740,741,741,739,1410
20230706,092300,72173049,742,742,742,742,1
20230706,092200,72172307,741,739,742,739,278
20230706,092100,71966358,737,737,737,737,0
20230706,092000,71966358,737,735,737,735,245
20230706,091900,71786137,736,734,736,734,9397
20230706,091800,64879257,734,734,734,734,408
20230706,091700,64579785,736,735,736,734,2691
20230706,091600,62604337,735,737,737,735,1483
20230706,091500,61514136,737,737,738,736,2202
20230706,091400,59891620,737,735,738,735,2160
20230706,091300,58303716,735,735,735,735,8138
20230706,091200,52322286,735,739,739,735,10545
20230706,091100,44565858,739,740,740,739,2790
20230706,091000,42501473,740,740,740,740,1
20230706,090900,42500733,740,740,740,740,0
20230706,090800,42500733,740,742,742,740,4034
20230706,090700,39513789,740,748,748,740,10025
20230706,090600,32040862,748,747,748,747,522
20230706,090500,31650428,747,747,747,746,15281
20230706,090400,20236334,747,747,747,747,2273
20230706,090300,18538403,745,747,747,745,400
20230706,090200,18240133,748,748,748,748,140
20230706,090100,18135413,749,748,753,748,181
20230706,090000,17999880,748,750,750,748,24000