stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,191400,5135951458,856,856,856,856,80246
20230713,191300,5135951458,856,856,856,856,0
20230713,191200,5135951458,856,856,856,856,0
20230713,191100,5135951458,856,856,856,856,0
20230713,191000,5135951458,856,856,856,856,0
20230713,190900,5135951458,856,856,856,856,0
20230713,190800,5135951458,856,856,856,856,0
20230713,190700,5135951458,856,856,856,856,0
20230713,190600,5135951458,856,856,856,856,0
20230713,190500,5135951458,856,856,856,856,0
20230713,190400,5135951458,856,856,856,856,0
20230713,190300,5135951458,856,856,856,856,0
20230713,190200,5135951458,856,856,856,856,0
20230713,190100,5135951458,856,856,856,856,0
20230713,190000,5135951458,856,856,856,856,0
20230713,185900,5135951458,856,856,856,856,0
20230713,185800,5135951458,856,856,856,856,0
20230713,185700,5135951458,856,856,856,856,0
20230713,185600,5135951458,856,856,856,856,0
20230713,185500,5135951458,856,856,856,856,0
20230713,185400,5135951458,856,856,856,856,0
20230713,185300,5135951458,856,856,856,856,0
20230713,185200,5135951458,856,856,856,856,0
20230713,185100,5135951458,856,856,856,856,0
20230713,185000,5135951458,856,856,856,856,0
20230713,184900,5135951458,856,856,856,856,0
20230713,184800,5135951458,856,856,856,856,0
20230713,184700,5135951458,856,856,856,856,0
20230713,184600,5135951458,856,856,856,856,0
20230713,184500,5135951458,856,856,856,856,0
20230713,184400,5135951458,856,856,856,856,80246
20230713,184300,5135951458,856,856,856,856,0
20230713,184200,5135951458,856,856,856,856,0
20230713,184100,5135951458,856,856,856,856,0
20230713,184000,5135951458,856,856,856,856,0
20230713,183900,5135951458,856,856,856,856,0
20230713,183800,5135951458,856,856,856,856,0
20230713,183700,5135951458,856,856,856,856,0
20230713,183600,5135951458,856,856,856,856,0
20230713,183500,5135951458,856,856,856,856,0
20230713,183400,5135951458,856,856,856,856,0
20230713,183300,5135951458,856,856,856,856,0
20230713,183200,5135951458,856,856,856,856,0
20230713,183100,5135951458,856,856,856,856,0
20230713,183000,5135951458,856,856,856,856,0
20230713,182900,5135951458,856,856,856,856,0
20230713,182800,5135951458,856,856,856,856,0
20230713,182700,5135951458,856,856,856,856,0
20230713,182600,5135951458,856,856,856,856,0
20230713,182500,5135951458,856,856,856,856,0
20230713,182400,5135951458,856,856,856,856,0
20230713,182300,5135951458,856,856,856,856,0
20230713,182200,5135951458,856,856,856,856,0
20230713,182100,5135951458,856,856,856,856,0
20230713,182000,5135951458,856,856,856,856,0
20230713,181900,5135951458,856,856,856,856,0
20230713,181800,5135951458,856,856,856,856,0
20230713,181700,5135951458,856,856,856,856,0
20230713,181600,5135951458,856,856,856,856,0
20230713,181500,5135951458,856,856,856,856,0
20230713,181400,5135951458,856,856,856,856,80246
20230713,181300,5135951458,856,856,856,856,0
20230713,181200,5135951458,856,856,856,856,0
20230713,181100,5135951458,856,856,856,856,0
20230713,181000,5135951458,856,856,856,856,0
20230713,180900,5135951458,856,856,856,856,0
20230713,180800,5135951458,856,856,856,856,0
20230713,180700,5135951458,856,856,856,856,0
20230713,180600,5135951458,856,856,856,856,0
20230713,180500,5135951458,856,856,856,856,0
20230713,180400,5135951458,856,856,856,856,0
20230713,180300,5135951458,856,856,856,856,0
20230713,180200,5135951458,856,856,856,856,0
20230713,180100,5135951458,856,856,856,856,0
20230713,180000,5135951458,856,856,856,856,0
20230713,175900,5135951458,856,856,856,856,0
20230713,175800,5135951458,856,856,856,856,0
20230713,175700,5135951458,856,856,856,856,0
20230713,175600,5135951458,856,856,856,856,0
20230713,175500,5135951458,856,856,856,856,0
20230713,175400,5135951458,856,856,856,856,0
20230713,175300,5135951458,856,856,856,856,0
20230713,175200,5135951458,856,856,856,856,0
20230713,175100,5135951458,856,856,856,856,0
20230713,175000,5135951458,856,856,856,856,0
20230713,174900,5135951458,856,856,856,856,0
20230713,174800,5135951458,856,856,856,856,0
20230713,174700,5135951458,856,856,856,856,0
20230713,174600,5135951458,856,856,856,856,0
20230713,174500,5135951458,856,856,856,856,0
20230713,174400,5135951458,856,856,856,856,80246
20230713,174300,5135951458,856,856,856,856,0
20230713,174200,5135951458,856,856,856,856,0
20230713,174100,5135951458,856,856,856,856,0
20230713,174000,5135951458,856,856,856,856,0
20230713,173900,5135951458,856,856,856,856,0
20230713,173800,5135951458,856,856,856,856,0
20230713,173700,5135951458,856,856,856,856,0
20230713,173600,5135951458,856,856,856,856,0
20230713,173500,5135951458,856,856,856,856,0
20230713,173400,5135951458,856,856,856,856,0
20230713,173300,5135951458,856,856,856,856,0
20230713,173200,5135951458,856,856,856,856,0
20230713,173100,5135951458,856,856,856,856,0
20230713,173000,5135951458,856,856,856,856,0
20230713,172900,5135951458,856,856,856,856,0
20230713,172800,5135951458,856,856,856,856,0
20230713,172700,5135951458,856,856,856,856,0
20230713,172600,5135951458,856,856,856,856,0
20230713,172500,5135951458,856,856,856,856,0
20230713,172400,5135951458,856,856,856,856,0
20230713,172300,5135951458,856,856,856,856,0
20230713,172200,5135951458,856,856,856,856,0
20230713,172100,5135951458,856,856,856,856,0
20230713,172000,5135951458,856,856,856,856,0
20230713,171900,5135951458,856,856,856,856,0
20230713,171800,5135951458,856,856,856,856,0
20230713,171700,5135951458,856,856,856,856,0
20230713,171600,5135951458,856,856,856,856,0
20230713,171500,5135951458,856,856,856,856,0
20230713,171400,5135951458,856,856,856,856,80246
20230713,171300,5135951458,856,856,856,856,0
20230713,171200,5135951458,856,856,856,856,0
20230713,171100,5135951458,856,856,856,856,0
20230713,171000,5135951458,856,856,856,856,0
20230713,170900,5135951458,856,856,856,856,0
20230713,170800,5135951458,856,856,856,856,0
20230713,170700,5135951458,856,856,856,856,0
20230713,170600,5135951458,856,856,856,856,0
20230713,170500,5135951458,856,856,856,856,0
20230713,170400,5135951458,856,856,856,856,0
20230713,170300,5135951458,856,856,856,856,0
20230713,170200,5135951458,856,856,856,856,0
20230713,170100,5135951458,856,856,856,856,0
20230713,170000,5135951458,856,856,856,856,0
20230713,165900,5135951458,856,856,856,856,0
20230713,165800,5135951458,856,856,856,856,0
20230713,165700,5135951458,856,856,856,856,0
20230713,165600,5135951458,856,856,856,856,0
20230713,165500,5135951458,856,856,856,856,0
20230713,165400,5135951458,856,856,856,856,0
20230713,165300,5135951458,856,856,856,856,0
20230713,165200,5135951458,856,856,856,856,0
20230713,165100,5135951458,856,856,856,856,0
20230713,165000,5135951458,856,856,856,856,0
20230713,164900,5135951458,856,856,856,856,0
20230713,164800,5135951458,856,856,856,856,0
20230713,164700,5135951458,856,856,856,856,0
20230713,164600,5135951458,856,856,856,856,0
20230713,164500,5135951458,856,856,856,856,0
20230713,164400,5135951458,856,856,856,856,80246
20230713,164300,5135951458,856,856,856,856,0
20230713,164200,5135951458,856,856,856,856,0
20230713,164100,5135951458,856,856,856,856,0
20230713,164000,5135951458,856,856,856,856,0
20230713,163900,5135951458,856,856,856,856,0
20230713,163800,5135951458,856,856,856,856,0
20230713,163700,5135951458,856,856,856,856,0
20230713,163600,5135951458,856,856,856,856,0
20230713,163500,5135951458,856,856,856,856,0
20230713,163400,5135951458,856,856,856,856,0
20230713,163300,5135951458,856,856,856,856,0
20230713,163200,5135951458,856,856,856,856,0
20230713,163100,5135951458,856,856,856,856,0
20230713,163000,5135951458,856,856,856,856,0
20230713,162900,5135951458,856,856,856,856,0
20230713,162800,5135951458,856,856,856,856,0
20230713,162700,5135951458,856,856,856,856,0
20230713,162600,5135951458,856,856,856,856,0
20230713,162500,5135951458,856,856,856,856,0
20230713,162400,5135951458,856,856,856,856,0
20230713,162300,5135951458,856,856,856,856,0
20230713,162200,5135951458,856,856,856,856,0
20230713,162100,5135951458,856,856,856,856,0
20230713,162000,5135951458,856,856,856,856,0
20230713,161900,5135951458,856,856,856,856,0
20230713,161800,5135951458,856,856,856,856,0
20230713,161700,5135951458,856,856,856,856,0
20230713,161600,5135951458,856,856,856,856,0
20230713,161500,5135951458,856,856,856,856,0
20230713,161400,5135951458,856,856,856,856,80246
20230713,161300,5135951458,856,856,856,856,0
20230713,161200,5135951458,856,856,856,856,0
20230713,161100,5135951458,856,856,856,856,0
20230713,161000,5135951458,856,856,856,856,0
20230713,160900,5135951458,856,856,856,856,0
20230713,160800,5135951458,856,856,856,856,0
20230713,160700,5135951458,856,856,856,856,0
20230713,160600,5135951458,856,856,856,856,0
20230713,160500,5135951458,856,856,856,856,0
20230713,160400,5135951458,856,856,856,856,0
20230713,160300,5135951458,856,856,856,856,0
20230713,160200,5135951458,856,856,856,856,0
20230713,160100,5135951458,856,856,856,856,0
20230713,160000,5135951458,856,856,856,856,0
20230713,155900,5135951458,856,856,856,856,0
20230713,155800,5135951458,856,856,856,856,0
20230713,155700,5135951458,856,856,856,856,0
20230713,155600,5135951458,856,856,856,856,0
20230713,155500,5135951458,856,856,856,856,0
20230713,155400,5135951458,856,856,856,856,0
20230713,155300,5135951458,856,856,856,856,0
20230713,155200,5135951458,856,856,856,856,0
20230713,155100,5135951458,856,856,856,856,0
20230713,155000,5135951458,856,856,856,856,0
20230713,154900,5135951458,856,856,856,856,0
20230713,154800,5135951458,856,856,856,856,0
20230713,154700,5135951458,856,856,856,856,0
20230713,154600,5135951458,856,856,856,856,0
20230713,154500,5135951458,856,856,856,856,0
20230713,154400,5135951458,856,856,856,856,80246
20230713,154300,5135951458,856,856,856,856,0
20230713,154200,5135951458,856,856,856,856,0
20230713,154100,5135951458,856,856,856,856,0
20230713,154000,5135951458,856,856,856,856,0
20230713,153900,5135951458,856,856,856,856,0
20230713,153800,5135951458,856,856,856,856,0
20230713,153700,5135951458,856,856,856,856,0
20230713,153600,5135951458,856,856,856,856,0
20230713,153500,5135951458,856,856,856,856,0
20230713,153400,5135951458,856,856,856,856,0
20230713,153300,5135951458,856,856,856,856,0
20230713,153200,5135951458,856,856,856,856,0
20230713,153100,5135951458,856,856,856,856,0
20230713,153000,5135951458,856,856,856,856,80246
20230713,152900,5067260882,856,856,856,856,0
20230713,152800,5067260882,856,856,856,856,0
20230713,152700,5067260882,856,856,856,856,0
20230713,152600,5067260882,856,856,856,856,0
20230713,152500,5067260882,856,856,856,856,0
20230713,152400,5067260882,856,856,856,856,0
20230713,152300,5067260882,856,856,856,856,0
20230713,152200,5067260882,856,856,856,856,0
20230713,152100,5067260882,856,856,856,856,0
20230713,152000,5067260882,856,856,856,856,0
20230713,151900,5067260882,856,851,856,851,27163
20230713,151800,5044075588,852,853,854,840,61101
20230713,151700,4992405434,853,850,853,849,32129
20230713,151600,4965066229,849,841,850,837,41899
20230713,151500,4929621972,841,844,844,841,2673
20230713,151400,4927366392,836,843,844,836,15389
20230713,151300,4914467514,845,845,845,840,8974
20230713,151200,4906915474,846,846,846,844,7842
20230713,151100,4900291543,846,849,850,846,24643
20230713,151000,4879385244,849,844,855,844,37297
20230713,150900,4847678810,845,841,845,840,14339
20230713,150800,4835608216,842,840,843,836,10177
20230713,150700,4827066673,833,836,842,833,21456
20230713,150600,4809128149,843,839,843,830,44063
20230713,150500,4772334112,839,852,855,837,60868
20230713,150400,4720950790,855,854,856,854,3991
20230713,150300,4717537175,853,856,856,850,19149
20230713,150200,4701244717,852,853,856,851,5663
20230713,150100,4696413881,850,861,861,849,51891
20230713,150000,4652240516,853,856,862,850,19820
20230713,145900,4635326140,854,863,864,854,39110
20230713,145800,4601739568,864,865,865,861,7250
20230713,145700,4595487930,865,874,874,858,102379
20230713,145600,4507137859,876,866,877,865,25843
20230713,145500,4484635662,870,858,880,858,23041
20230713,145400,4464491800,858,856,880,843,101963
20230713,145300,4376157370,858,872,876,844,146459
20230713,145200,4249822104,875,870,880,841,91528
20230713,145100,4171004853,880,863,880,830,193086
20230713,145000,4005303479,862,868,868,857,13408
20230713,144900,3993748958,868,866,875,850,21725
20230713,144800,3974944675,875,865,880,820,257547
20230713,144700,3754660909,869,865,870,860,10820
20230713,144600,3745334277,860,868,873,857,50951
20230713,144500,3701499078,868,871,879,863,42177
20230713,144400,3664876688,868,872,884,868,52851
20230713,144300,3618560794,875,869,876,866,36641
20230713,144200,3586603115,872,872,879,866,64766
20230713,144100,3530110152,872,889,897,870,123813
20230713,144000,3420267179,890,867,890,864,115233
20230713,143900,3318715094,867,868,870,861,54278
20230713,143800,3271699004,869,877,880,856,97509
20230713,143700,3186844878,879,863,879,855,188164
20230713,143600,3023202586,865,867,873,851,159077
20230713,143500,2885791252,867,846,867,846,239271
20230713,143400,2680991353,845,843,845,840,33339
20230713,143300,2652882432,843,838,843,835,16507
20230713,143200,2639018390,837,839,839,834,6278
20230713,143100,2633756390,841,845,846,839,17355
20230713,143000,2619117557,846,837,846,832,30670
20230713,142900,2593372060,838,838,843,831,35285
20230713,142800,2563823419,838,835,839,834,45459
20230713,142700,2525727858,835,828,835,825,10271
20230713,142600,2517178971,828,826,829,826,5327
20230713,142500,2512773020,822,823,826,822,16821
20230713,142400,2498945880,826,821,826,821,8616
20230713,142300,2491865472,821,821,823,817,59760
20230713,142200,2442990262,822,826,828,816,62128
20230713,142100,2391967433,824,826,827,823,6671
20230713,142000,2386461004,825,824,827,820,16413
20230713,141900,2372915101,824,825,829,823,48096
20230713,141800,2333201589,824,820,825,820,19980
20230713,141700,2316777363,823,823,825,816,41519
20230713,141600,2282733040,823,835,839,823,44994
20230713,141500,2245330355,834,825,835,824,30360
20230713,141400,2220185437,826,826,829,824,22182
20230713,141300,2201872546,827,828,833,826,2653
20230713,141200,2199676569,828,824,836,824,6930
20230713,141100,2193897113,824,820,836,817,18464
20230713,141000,2178628591,820,821,824,813,7517
20230713,140900,2172496632,824,824,824,821,2613
20230713,140800,2170351036,822,829,829,822,1677
20230713,140700,2168965520,824,823,831,823,11813
20230713,140600,2159198673,820,817,820,808,37797
20230713,140500,2128472448,819,823,823,815,13741
20230713,140400,2117242693,823,819,824,818,18168
20230713,140300,2102355537,820,832,832,820,25257
20230713,140200,2081559204,832,833,834,826,29695
20230713,140100,2056910120,833,832,835,827,18257
20230713,140000,2041755253,835,838,838,831,23598
20230713,135900,2022070971,838,823,840,823,45728
20230713,135800,1983995421,823,830,830,819,89719
20230713,135700,1910147389,831,834,837,828,35338
20230713,135600,1880728451,835,836,846,833,130436
20230713,135500,1771162254,835,828,836,817,91996
20230713,135400,1695192573,829,845,847,824,337017
20230713,135300,1411382708,846,846,846,846,0
20230713,135200,1411382708,846,841,846,839,59866
20230713,135100,1360866349,839,834,841,832,73711
20230713,135000,1299076039,833,834,837,833,20458
20230713,134900,1281976945,832,837,840,830,12668
20230713,134800,1271399604,837,836,840,833,52644
20230713,134700,1227234262,833,824,836,823,41263
20230713,134600,1192960619,824,840,840,822,40853
20230713,134500,1159251222,839,822,840,822,104292
20230713,134400,1072450028,823,818,823,818,16832
20230713,134300,1058635006,819,821,822,814,6143
20230713,134200,1053623653,821,806,833,806,129742
20230713,134100,947392637,803,808,810,803,20711
20230713,134000,930673300,810,804,812,803,41811
20230713,133900,896874019,803,796,803,796,97653
20230713,133800,818830888,796,796,797,796,20137
20230713,133700,802797321,793,794,796,793,36998
20230713,133600,773390332,794,787,794,787,49684
20230713,133500,734140126,787,785,787,785,22737
20230713,133400,716267964,784,781,784,781,4788
20230713,133300,712521533,782,782,782,782,0
20230713,133200,712521533,782,781,782,781,2100
20230713,133100,710880363,782,782,782,782,0
20230713,133000,710880363,782,782,782,782,0
20230713,132900,710880363,782,782,782,782,2
20230713,132800,710878799,782,782,782,782,0
20230713,132700,710878799,782,782,782,782,0
20230713,132600,710878799,782,782,782,782,0
20230713,132500,710878799,782,781,782,781,2481
20230713,132400,708938658,781,781,781,781,1
20230713,132300,708937877,782,779,782,779,66
20230713,132200,708886448,779,779,779,779,0
20230713,132100,708886448,779,779,779,779,0
20230713,132000,708886448,779,779,779,779,0
20230713,131900,708886448,779,779,779,779,0
20230713,131800,708886448,779,779,779,779,0
20230713,131700,708886448,779,779,779,779,0
20230713,131600,708886448,779,779,779,779,0
20230713,131500,708886448,779,779,779,779,0
20230713,131400,708886448,779,779,779,779,0
20230713,131300,708886448,779,779,779,779,0
20230713,131200,708886448,779,779,779,779,0
20230713,131100,708886448,779,779,779,779,0
20230713,131000,708886448,779,779,779,779,9163
20230713,130900,701748471,779,779,779,779,426
20230713,130800,701416617,779,780,780,779,1100
20230713,130700,700559558,782,781,782,781,2
20230713,130600,700557995,780,782,782,780,69
20230713,130500,700504103,782,782,782,782,0
20230713,130400,700504103,782,782,782,782,8
20230713,130300,700497847,782,782,782,782,1
20230713,130200,700497065,783,783,783,783,0
20230713,130100,700497065,783,783,783,783,1
20230713,130000,700496282,783,783,783,783,0
20230713,125900,700496282,783,783,783,783,0
20230713,125800,700496282,783,783,783,783,1000
20230713,125700,699713282,783,783,783,783,0
20230713,125600,699713282,783,783,783,783,0
20230713,125500,699713282,783,783,783,783,0
20230713,125400,699713282,783,779,783,777,10870
20230713,125300,691243537,778,778,778,778,0
20230713,125200,691243537,778,778,778,778,0
20230713,125100,691243537,778,778,778,778,2
20230713,125000,691241981,779,779,779,779,0
20230713,124900,691241981,779,779,779,779,0
20230713,124800,691241981,779,779,779,779,0
20230713,124700,691241981,779,779,779,779,0
20230713,124600,691241981,779,777,779,777,2335
20230713,124500,689425081,777,778,778,777,1500
20230713,124400,688259081,778,778,778,778,3043
20230713,124300,685891627,779,779,779,779,128
20230713,124200,685791915,780,780,780,780,0
20230713,124100,685791915,780,780,780,780,387
20230713,124000,685490055,780,780,780,780,101
20230713,123900,685411275,780,780,780,780,0
20230713,123800,685411275,780,780,780,780,1
20230713,123700,685410495,780,780,780,780,0
20230713,123600,685410495,780,780,780,780,1930
20230713,123500,683905095,780,780,780,780,70
20230713,123400,683850495,781,781,781,781,0
20230713,123300,683850495,781,781,781,781,90
20230713,123200,683780205,778,780,780,778,3978
20230713,123100,680681800,781,781,781,781,0
20230713,123000,680681800,781,781,781,781,6
20230713,122900,680677114,779,779,779,779,1
20230713,122800,680676335,780,780,780,780,0
20230713,122700,680676335,780,780,780,780,9
20230713,122600,680669315,779,780,780,779,2560
20230713,122500,678675056,781,781,781,781,276
20230713,122400,678459500,779,779,779,779,0
20230713,122300,678459500,779,779,779,779,300
20230713,122200,678225800,779,783,783,779,4433
20230713,122100,674769340,780,781,781,780,5000
20230713,122000,670869339,780,783,783,780,15971
20230713,121900,658390988,783,785,785,783,10944
20230713,121800,649817961,786,786,786,786,3
20230713,121700,649815603,786,786,786,786,600
20230713,121600,649344003,786,786,786,786,4
20230713,121500,649340859,786,786,786,786,573
20230713,121400,648890481,786,786,786,786,14
20230713,121300,648879477,785,785,785,785,0
20230713,121200,648879477,785,785,785,785,0
20230713,121100,648879477,785,785,785,785,0
20230713,121000,648879477,785,785,785,785,0
20230713,120900,648879477,785,785,785,785,67
20230713,120800,648826882,785,785,786,785,3548
20230713,120700,646041692,785,785,785,785,0
20230713,120600,646041692,785,785,785,785,4000
20230713,120500,642901692,785,785,785,785,1
20230713,120400,642900907,785,785,785,785,237
20230713,120300,642714862,785,785,785,785,0
20230713,120200,642714862,785,785,785,785,0
20230713,120100,642714862,785,785,785,785,0
20230713,120000,642714862,785,785,785,785,220
20230713,115900,642542162,786,786,786,786,470
20230713,115800,642172742,786,786,786,786,0
20230713,115700,642172742,786,786,786,786,30
20230713,115600,642149162,785,785,785,785,200
20230713,115500,641992162,785,785,785,785,0
20230713,115400,641992162,785,785,785,785,1304
20230713,115300,640968522,785,785,785,785,0
20230713,115200,640968522,785,785,785,785,0
20230713,115100,640968522,785,785,785,785,0
20230713,115000,640968522,785,785,785,785,0
20230713,114900,640968522,785,785,785,785,96
20230713,114800,640893162,784,784,784,784,0
20230713,114700,640893162,784,784,784,784,10000
20230713,114600,633053162,784,786,786,784,3336
20230713,114500,630435662,786,786,786,786,2558
20230713,114400,628425074,786,788,788,786,1060
20230713,114300,627589914,788,788,788,788,1700
20230713,114200,626250314,788,790,790,787,2757
20230713,114100,624079049,790,790,790,790,1
20230713,114000,624078259,790,790,790,790,0
20230713,113900,624078259,790,790,790,790,433
20230713,113800,623736189,787,787,787,787,652
20230713,113700,623223065,787,787,787,787,348
20230713,113600,622949189,786,784,786,784,1552
20230713,113500,621731421,784,784,784,784,20
20230713,113400,621715741,784,784,784,784,738
20230713,113300,621137149,784,784,784,784,0
20230713,113200,621137149,784,784,784,784,0
20230713,113100,621137149,784,783,784,783,453
20230713,113000,620782449,784,784,784,784,3367
20230713,112900,618142721,784,785,786,784,799
20230713,112800,617516006,785,787,787,785,5222
20230713,112700,613412065,788,790,790,788,13297
20230713,112600,602931979,790,793,793,790,11147
20230713,112500,594123434,793,794,794,793,1337
20230713,112400,593062843,793,792,793,792,1733
20230713,112300,591689156,792,788,792,788,14285
20230713,112200,580406074,788,788,788,788,0
20230713,112100,580406074,788,788,788,788,10025
20230713,112000,572506374,788,788,788,788,1397
20230713,111900,571405538,788,788,788,788,0
20230713,111800,571405538,788,788,788,788,260
20230713,111700,571200658,788,787,788,787,1007
20230713,111600,570407149,787,787,787,787,100
20230713,111500,570328449,790,790,790,790,3
20230713,111400,570326079,790,789,790,786,2036
20230713,111300,568719658,789,789,789,789,2000
20230713,111200,567141658,790,791,791,790,461
20230713,111100,566777467,789,790,790,789,166
20230713,111000,566646393,789,792,792,789,52
20230713,110900,566605362,793,792,793,792,4350
20230713,110800,563156907,789,793,794,789,11017
20230713,110700,554417032,793,790,793,789,48293
20230713,110600,516243758,789,789,789,789,13718
20230713,110500,505420256,786,785,789,785,15422
20230713,110400,493298327,786,787,789,785,5079
20230713,110300,489305807,789,789,789,789,2000
20230713,110200,487727807,786,786,786,786,0
20230713,110100,487727807,786,786,786,786,545
20230713,110000,487299437,786,787,790,785,1008
20230713,105900,486507992,790,788,790,787,2829
20230713,105800,484277743,788,787,789,787,4886
20230713,105700,480426956,787,788,788,787,3601
20230713,105600,477589818,787,787,787,787,704
20230713,105500,477035770,787,787,787,787,400
20230713,105400,476720970,788,788,788,787,1210
20230713,105300,475768490,787,790,790,787,6540
20230713,105200,470608690,790,789,790,789,359
20230713,105100,470325180,789,789,790,789,1112
20230713,105000,469447807,789,789,789,788,3295
20230713,104900,466848057,788,789,789,788,7045
20230713,104800,461289557,789,785,789,785,26151
20230713,104700,440691965,785,785,785,784,3833
20230713,104600,437683160,785,777,785,777,101898
20230713,104500,358163827,776,776,776,776,800
20230713,104400,357543027,777,777,777,777,0
20230713,104300,357543027,777,777,777,777,1082
20230713,104200,356702313,773,774,774,773,441
20230713,104100,356361419,771,771,771,771,0
20230713,104000,356361419,771,771,771,771,300
20230713,103900,356130119,771,775,775,771,518
20230713,103800,355729991,777,777,777,777,0
20230713,103700,355729991,777,777,777,777,173
20230713,103600,355595570,777,777,777,777,50
20230713,103500,355556720,778,778,778,778,0
20230713,103400,355556720,778,778,778,778,0
20230713,103300,355556720,778,778,778,778,0
20230713,103200,355556720,778,778,778,778,6
20230713,103100,355552052,778,777,778,777,39001
20230713,103000,325248274,777,773,777,773,20
20230713,102900,325232738,771,771,771,771,0
20230713,102800,325232738,771,771,771,771,0
20230713,102700,325232738,771,772,772,771,502
20230713,102600,324845196,772,772,772,772,0
20230713,102500,324845196,772,772,772,772,0
20230713,102400,324845196,772,772,772,772,81
20230713,102300,324782664,774,774,774,774,0
20230713,102200,324782664,774,776,776,774,7647
20230713,102100,318852886,776,775,776,775,20
20230713,102000,318837376,774,774,774,774,0
20230713,101900,318837376,774,774,774,774,0
20230713,101800,318837376,774,775,775,774,20
20230713,101700,318821886,774,774,774,774,0
20230713,101600,318821886,774,774,774,774,160
20230713,101500,318698046,774,774,774,774,0
20230713,101400,318698046,774,771,774,771,45
20230713,101300,318663307,774,771,774,771,59
20230713,101200,318617814,771,771,771,771,0
20230713,101100,318617814,771,772,772,771,4010
20230713,101000,315522344,773,774,774,773,899
20230713,100900,314827123,774,774,774,774,3
20230713,100800,314824801,775,775,775,775,0
20230713,100700,314824801,775,775,775,774,57
20230713,100600,314780633,775,775,775,775,0
20230713,100500,314780633,775,775,775,775,3
20230713,100400,314778308,775,775,775,775,414
20230713,100300,314457458,775,778,778,775,1440
20230713,100200,313338902,778,778,778,778,0
20230713,100100,313338902,778,778,778,778,32
20230713,100000,313314006,778,779,779,778,51
20230713,095900,313274286,779,777,779,777,131
20230713,095800,313172279,778,778,778,777,466
20230713,095700,312810166,779,777,779,777,1248
20230713,095600,311838387,778,777,779,777,16229
20230713,095500,299211442,777,776,777,776,5223
20230713,095400,295155600,777,773,777,773,4136
20230713,095300,291944163,777,777,777,777,0
20230713,095200,291944163,777,777,777,777,2020
20230713,095100,290374623,773,773,773,773,1
20230713,095000,290373850,778,779,779,778,586
20230713,094900,289917556,779,773,779,773,6250
20230713,094800,285059647,770,772,772,770,700
20230713,094700,284520519,773,771,773,771,1645
20230713,094600,283250484,771,771,771,770,213
20230713,094500,283086275,771,770,771,770,157
20230713,094400,282965287,770,771,771,770,51
20230713,094300,282925967,771,770,772,770,2129
20230713,094200,281286435,770,767,770,766,367
20230713,094100,281005102,767,766,767,766,188
20230713,094000,280861038,766,770,770,766,2
20230713,093900,280859502,762,773,773,762,27782
20230713,093800,259604670,773,777,777,773,186
20230713,093700,259460812,774,774,774,774,0
20230713,093600,259460812,774,776,776,774,5500
20230713,093500,255198238,776,775,776,774,305
20230713,093400,254961863,774,776,776,774,4421
20230713,093300,251534957,776,777,777,776,999
20230713,093200,250759689,776,776,780,776,47
20230713,093100,250723057,780,777,780,776,259
20230713,093000,250521151,779,776,779,776,4017
20230713,092900,247392705,776,775,776,775,349
20230713,092800,247121902,773,773,773,772,17899
20230713,092700,233285992,772,769,772,769,9100
20230713,092600,226272244,770,766,770,765,2184
20230713,092500,224598671,764,767,767,763,111
20230713,092400,224513548,763,765,767,763,2175
20230713,092300,222852585,763,764,764,763,450
20230713,092200,222509234,763,766,766,763,37
20230713,092100,222480973,766,762,766,761,201
20230713,092000,222327986,762,766,766,761,15782
20230713,091900,210269211,767,767,767,767,302
20230713,091800,210037577,767,769,769,767,122
20230713,091700,209943779,769,769,769,769,214
20230713,091600,209779213,769,765,769,764,5187
20230713,091500,205806534,765,764,765,764,2021
20230713,091400,204260873,763,759,763,759,1438
20230713,091300,203168328,759,759,759,759,697
20230713,091200,202639305,759,767,767,759,14528
20230713,091100,191551075,768,772,772,768,12076
20230713,091000,182254401,772,774,774,772,5569
20230713,090900,177949184,775,785,785,775,12124
20230713,090800,168526671,782,783,785,781,9151
20230713,090700,161356263,783,786,787,783,11921
20230713,090600,151983531,783,785,786,783,27107
20230713,090500,130717196,784,788,788,784,28519
20230713,090400,108296915,787,784,787,783,29582
20230713,090300,85071668,784,782,785,782,9278
20230713,090200,77802301,783,779,785,779,31861
20230713,090100,52903791,779,775,779,773,20524
20230713,090000,36971104,774,770,775,770,47875