stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,204800,134593227,875,875,875,875,617
20230706,204700,134593227,875,875,875,875,0
20230706,204600,134593227,875,875,875,875,0
20230706,204500,134593227,875,875,875,875,0
20230706,204400,134593227,875,875,875,875,0
20230706,204300,134593227,875,875,875,875,0
20230706,204200,134593227,875,875,875,875,0
20230706,204100,134593227,875,875,875,875,0
20230706,204000,134593227,875,875,875,875,0
20230706,203900,134593227,875,875,875,875,0
20230706,203800,134593227,875,875,875,875,0
20230706,203700,134593227,875,875,875,875,0
20230706,203600,134593227,875,875,875,875,0
20230706,203500,134593227,875,875,875,875,0
20230706,203400,134593227,875,875,875,875,0
20230706,203300,134593227,875,875,875,875,0
20230706,203200,134593227,875,875,875,875,0
20230706,203100,134593227,875,875,875,875,0
20230706,203000,134593227,875,875,875,875,0
20230706,202900,134593227,875,875,875,875,0
20230706,202800,134593227,875,875,875,875,0
20230706,202700,134593227,875,875,875,875,0
20230706,202600,134593227,875,875,875,875,0
20230706,202500,134593227,875,875,875,875,0
20230706,202400,134593227,875,875,875,875,0
20230706,202300,134593227,875,875,875,875,0
20230706,202200,134593227,875,875,875,875,0
20230706,202100,134593227,875,875,875,875,0
20230706,202000,134593227,875,875,875,875,0
20230706,201900,134593227,875,875,875,875,0
20230706,201800,134593227,875,875,875,875,617
20230706,201700,134593227,875,875,875,875,0
20230706,201600,134593227,875,875,875,875,0
20230706,201500,134593227,875,875,875,875,0
20230706,201400,134593227,875,875,875,875,0
20230706,201300,134593227,875,875,875,875,0
20230706,201200,134593227,875,875,875,875,0
20230706,201100,134593227,875,875,875,875,0
20230706,201000,134593227,875,875,875,875,0
20230706,200900,134593227,875,875,875,875,0
20230706,200800,134593227,875,875,875,875,0
20230706,200700,134593227,875,875,875,875,0
20230706,200600,134593227,875,875,875,875,0
20230706,200500,134593227,875,875,875,875,0
20230706,200400,134593227,875,875,875,875,0
20230706,200300,134593227,875,875,875,875,0
20230706,200200,134593227,875,875,875,875,0
20230706,200100,134593227,875,875,875,875,0
20230706,200000,134593227,875,875,875,875,0
20230706,195900,134593227,875,875,875,875,0
20230706,195800,134593227,875,875,875,875,0
20230706,195700,134593227,875,875,875,875,0
20230706,195600,134593227,875,875,875,875,0
20230706,195500,134593227,875,875,875,875,0
20230706,195400,134593227,875,875,875,875,0
20230706,195300,134593227,875,875,875,875,0
20230706,195200,134593227,875,875,875,875,0
20230706,195100,134593227,875,875,875,875,0
20230706,195000,134593227,875,875,875,875,0
20230706,194900,134593227,875,875,875,875,0
20230706,194800,134593227,875,875,875,875,617
20230706,194700,134593227,875,875,875,875,0
20230706,194600,134593227,875,875,875,875,0
20230706,194500,134593227,875,875,875,875,0
20230706,194400,134593227,875,875,875,875,0
20230706,194300,134593227,875,875,875,875,0
20230706,194200,134593227,875,875,875,875,0
20230706,194100,134593227,875,875,875,875,0
20230706,194000,134593227,875,875,875,875,0
20230706,193900,134593227,875,875,875,875,0
20230706,193800,134593227,875,875,875,875,0
20230706,193700,134593227,875,875,875,875,0
20230706,193600,134593227,875,875,875,875,0
20230706,193500,134593227,875,875,875,875,0
20230706,193400,134593227,875,875,875,875,0
20230706,193300,134593227,875,875,875,875,0
20230706,193200,134593227,875,875,875,875,0
20230706,193100,134593227,875,875,875,875,0
20230706,193000,134593227,875,875,875,875,0
20230706,192900,134593227,875,875,875,875,0
20230706,192800,134593227,875,875,875,875,0
20230706,192700,134593227,875,875,875,875,0
20230706,192600,134593227,875,875,875,875,0
20230706,192500,134593227,875,875,875,875,0
20230706,192400,134593227,875,875,875,875,0
20230706,192300,134593227,875,875,875,875,0
20230706,192200,134593227,875,875,875,875,0
20230706,192100,134593227,875,875,875,875,0
20230706,192000,134593227,875,875,875,875,0
20230706,191900,134593227,875,875,875,875,0
20230706,191800,134593227,875,875,875,875,617
20230706,191700,134593227,875,875,875,875,0
20230706,191600,134593227,875,875,875,875,0
20230706,191500,134593227,875,875,875,875,0
20230706,191400,134593227,875,875,875,875,0
20230706,191300,134593227,875,875,875,875,0
20230706,191200,134593227,875,875,875,875,0
20230706,191100,134593227,875,875,875,875,0
20230706,191000,134593227,875,875,875,875,0
20230706,190900,134593227,875,875,875,875,0
20230706,190800,134593227,875,875,875,875,0
20230706,190700,134593227,875,875,875,875,0
20230706,190600,134593227,875,875,875,875,0
20230706,190500,134593227,875,875,875,875,0
20230706,190400,134593227,875,875,875,875,0
20230706,190300,134593227,875,875,875,875,0
20230706,190200,134593227,875,875,875,875,0
20230706,190100,134593227,875,875,875,875,0
20230706,190000,134593227,875,875,875,875,0
20230706,185900,134593227,875,875,875,875,0
20230706,185800,134593227,875,875,875,875,0
20230706,185700,134593227,875,875,875,875,0
20230706,185600,134593227,875,875,875,875,0
20230706,185500,134593227,875,875,875,875,0
20230706,185400,134593227,875,875,875,875,0
20230706,185300,134593227,875,875,875,875,0
20230706,185200,134593227,875,875,875,875,0
20230706,185100,134593227,875,875,875,875,0
20230706,185000,134593227,875,875,875,875,0
20230706,184900,134593227,875,875,875,875,0
20230706,184800,134593227,875,875,875,875,617
20230706,184700,134593227,875,875,875,875,0
20230706,184600,134593227,875,875,875,875,0
20230706,184500,134593227,875,875,875,875,0
20230706,184400,134593227,875,875,875,875,0
20230706,184300,134593227,875,875,875,875,0
20230706,184200,134593227,875,875,875,875,0
20230706,184100,134593227,875,875,875,875,0
20230706,184000,134593227,875,875,875,875,0
20230706,183900,134593227,875,875,875,875,0
20230706,183800,134593227,875,875,875,875,0
20230706,183700,134593227,875,875,875,875,0
20230706,183600,134593227,875,875,875,875,0
20230706,183500,134593227,875,875,875,875,0
20230706,183400,134593227,875,875,875,875,0
20230706,183300,134593227,875,875,875,875,0
20230706,183200,134593227,875,875,875,875,0
20230706,183100,134593227,875,875,875,875,0
20230706,183000,134593227,875,875,875,875,0
20230706,182900,134593227,875,875,875,875,0
20230706,182800,134593227,875,875,875,875,0
20230706,182700,134593227,875,875,875,875,0
20230706,182600,134593227,875,875,875,875,0
20230706,182500,134593227,875,875,875,875,0
20230706,182400,134593227,875,875,875,875,0
20230706,182300,134593227,875,875,875,875,0
20230706,182200,134593227,875,875,875,875,0
20230706,182100,134593227,875,875,875,875,0
20230706,182000,134593227,875,875,875,875,0
20230706,181900,134593227,875,875,875,875,0
20230706,181800,134593227,875,875,875,875,617
20230706,181700,134593227,875,875,875,875,0
20230706,181600,134593227,875,875,875,875,0
20230706,181500,134593227,875,875,875,875,0
20230706,181400,134593227,875,875,875,875,0
20230706,181300,134593227,875,875,875,875,0
20230706,181200,134593227,875,875,875,875,0
20230706,181100,134593227,875,875,875,875,0
20230706,181000,134593227,875,875,875,875,0
20230706,180900,134593227,875,875,875,875,0
20230706,180800,134593227,875,875,875,875,0
20230706,180700,134593227,875,875,875,875,0
20230706,180600,134593227,875,875,875,875,0
20230706,180500,134593227,875,875,875,875,0
20230706,180400,134593227,875,875,875,875,0
20230706,180300,134593227,875,875,875,875,0
20230706,180200,134593227,875,875,875,875,0
20230706,180100,134593227,875,875,875,875,0
20230706,180000,134593227,875,875,875,875,0
20230706,175900,134593227,875,875,875,875,0
20230706,175800,134593227,875,875,875,875,0
20230706,175700,134593227,875,875,875,875,0
20230706,175600,134593227,875,875,875,875,0
20230706,175500,134593227,875,875,875,875,0
20230706,175400,134593227,875,875,875,875,0
20230706,175300,134593227,875,875,875,875,0
20230706,175200,134593227,875,875,875,875,0
20230706,175100,134593227,875,875,875,875,0
20230706,175000,134593227,875,875,875,875,0
20230706,174900,134593227,875,875,875,875,0
20230706,174800,134593227,875,875,875,875,617
20230706,174700,134593227,875,875,875,875,0
20230706,174600,134593227,875,875,875,875,0
20230706,174500,134593227,875,875,875,875,0
20230706,174400,134593227,875,875,875,875,0
20230706,174300,134593227,875,875,875,875,0
20230706,174200,134593227,875,875,875,875,0
20230706,174100,134593227,875,875,875,875,0
20230706,174000,134593227,875,875,875,875,0
20230706,173900,134593227,875,875,875,875,0
20230706,173800,134593227,875,875,875,875,0
20230706,173700,134593227,875,875,875,875,0
20230706,173600,134593227,875,875,875,875,0
20230706,173500,134593227,875,875,875,875,0
20230706,173400,134593227,875,875,875,875,0
20230706,173300,134593227,875,875,875,875,0
20230706,173200,134593227,875,875,875,875,0
20230706,173100,134593227,875,875,875,875,0
20230706,173000,134593227,875,875,875,875,0
20230706,172900,134593227,875,875,875,875,0
20230706,172800,134593227,875,875,875,875,0
20230706,172700,134593227,875,875,875,875,0
20230706,172600,134593227,875,875,875,875,0
20230706,172500,134593227,875,875,875,875,0
20230706,172400,134593227,875,875,875,875,0
20230706,172300,134593227,875,875,875,875,0
20230706,172200,134593227,875,875,875,875,0
20230706,172100,134593227,875,875,875,875,0
20230706,172000,134593227,875,875,875,875,0
20230706,171900,134593227,875,875,875,875,0
20230706,171800,134593227,875,875,875,875,617
20230706,171700,134593227,875,875,875,875,0
20230706,171600,134593227,875,875,875,875,0
20230706,171500,134593227,875,875,875,875,0
20230706,171400,134593227,875,875,875,875,0
20230706,171300,134593227,875,875,875,875,0
20230706,171200,134593227,875,875,875,875,0
20230706,171100,134593227,875,875,875,875,0
20230706,171000,134593227,875,875,875,875,0
20230706,170900,134593227,875,875,875,875,0
20230706,170800,134593227,875,875,875,875,0
20230706,170700,134593227,875,875,875,875,0
20230706,170600,134593227,875,875,875,875,0
20230706,170500,134593227,875,875,875,875,0
20230706,170400,134593227,875,875,875,875,0
20230706,170300,134593227,875,875,875,875,0
20230706,170200,134593227,875,875,875,875,0
20230706,170100,134593227,875,875,875,875,0
20230706,170000,134593227,875,875,875,875,0
20230706,165900,134593227,875,875,875,875,0
20230706,165800,134593227,875,875,875,875,0
20230706,165700,134593227,875,875,875,875,0
20230706,165600,134593227,875,875,875,875,0
20230706,165500,134593227,875,875,875,875,0
20230706,165400,134593227,875,875,875,875,0
20230706,165300,134593227,875,875,875,875,0
20230706,165200,134593227,875,875,875,875,0
20230706,165100,134593227,875,875,875,875,0
20230706,165000,134593227,875,875,875,875,0
20230706,164900,134593227,875,875,875,875,0
20230706,164800,134593227,875,875,875,875,617
20230706,164700,134593227,875,875,875,875,0
20230706,164600,134593227,875,875,875,875,0
20230706,164500,134593227,875,875,875,875,0
20230706,164400,134593227,875,875,875,875,0
20230706,164300,134593227,875,875,875,875,0
20230706,164200,134593227,875,875,875,875,0
20230706,164100,134593227,875,875,875,875,0
20230706,164000,134593227,875,875,875,875,0
20230706,163900,134593227,875,875,875,875,0
20230706,163800,134593227,875,875,875,875,0
20230706,163700,134593227,875,875,875,875,0
20230706,163600,134593227,875,875,875,875,0
20230706,163500,134593227,875,875,875,875,0
20230706,163400,134593227,875,875,875,875,0
20230706,163300,134593227,875,875,875,875,0
20230706,163200,134593227,875,875,875,875,0
20230706,163100,134593227,875,875,875,875,0
20230706,163000,134593227,875,875,875,875,0
20230706,162900,134593227,875,875,875,875,0
20230706,162800,134593227,875,875,875,875,0
20230706,162700,134593227,875,875,875,875,0
20230706,162600,134593227,875,875,875,875,0
20230706,162500,134593227,875,875,875,875,0
20230706,162400,134593227,875,875,875,875,0
20230706,162300,134593227,875,875,875,875,0
20230706,162200,134593227,875,875,875,875,0
20230706,162100,134593227,875,875,875,875,0
20230706,162000,134593227,875,875,875,875,0
20230706,161900,134593227,875,875,875,875,0
20230706,161800,134593227,875,875,875,875,617
20230706,161700,134593227,875,875,875,875,0
20230706,161600,134593227,875,875,875,875,0
20230706,161500,134593227,875,875,875,875,0
20230706,161400,134593227,875,875,875,875,0
20230706,161300,134593227,875,875,875,875,0
20230706,161200,134593227,875,875,875,875,0
20230706,161100,134593227,875,875,875,875,0
20230706,161000,134593227,875,875,875,875,0
20230706,160900,134593227,875,875,875,875,0
20230706,160800,134593227,875,875,875,875,0
20230706,160700,134593227,875,875,875,875,0
20230706,160600,134593227,875,875,875,875,0
20230706,160500,134593227,875,875,875,875,0
20230706,160400,134593227,875,875,875,875,0
20230706,160300,134593227,875,875,875,875,0
20230706,160200,134593227,875,875,875,875,0
20230706,160100,134593227,875,875,875,875,0
20230706,160000,134593227,875,875,875,875,0
20230706,155900,134593227,875,875,875,875,0
20230706,155800,134593227,875,875,875,875,0
20230706,155700,134593227,875,875,875,875,0
20230706,155600,134593227,875,875,875,875,0
20230706,155500,134593227,875,875,875,875,0
20230706,155400,134593227,875,875,875,875,0
20230706,155300,134593227,875,875,875,875,0
20230706,155200,134593227,875,875,875,875,0
20230706,155100,134593227,875,875,875,875,0
20230706,155000,134593227,875,875,875,875,0
20230706,154900,134593227,875,875,875,875,0
20230706,154800,134593227,875,875,875,875,617
20230706,154700,134593227,875,875,875,875,0
20230706,154600,134593227,875,875,875,875,0
20230706,154500,134593227,875,875,875,875,0
20230706,154400,134593227,875,875,875,875,0
20230706,154300,134593227,875,875,875,875,0
20230706,154200,134593227,875,875,875,875,0
20230706,154100,134593227,875,875,875,875,0
20230706,154000,134593227,875,875,875,875,0
20230706,153900,134593227,875,875,875,875,0
20230706,153800,134593227,875,875,875,875,0
20230706,153700,134593227,875,875,875,875,0
20230706,153600,134593227,875,875,875,875,0
20230706,153500,134593227,875,875,875,875,0
20230706,153400,134593227,875,875,875,875,0
20230706,153300,134593227,875,875,875,875,0
20230706,153200,134593227,875,875,875,875,0
20230706,153100,134593227,875,875,875,875,0
20230706,153000,134593227,875,875,875,875,617
20230706,152900,134053352,874,874,874,874,0
20230706,152800,134053352,874,874,874,874,0
20230706,152700,134053352,874,874,874,874,0
20230706,152600,134053352,874,874,874,874,0
20230706,152500,134053352,874,874,874,874,0
20230706,152400,134053352,874,874,874,874,0
20230706,152300,134053352,874,874,874,874,0
20230706,152200,134053352,874,874,874,874,0
20230706,152100,134053352,874,874,874,874,0
20230706,152000,134053352,874,874,874,874,0
20230706,151900,134053352,874,870,874,870,3504
20230706,151800,131000758,874,874,874,874,0
20230706,151700,131000758,874,874,874,874,0
20230706,151600,131000758,874,874,874,874,501
20230706,151500,130562884,875,849,875,849,7500
20230706,151400,124049950,846,846,846,846,0
20230706,151300,124049950,846,846,846,846,0
20230706,151200,124049950,846,847,847,846,313
20230706,151100,123785130,846,846,846,846,0
20230706,151000,123785130,846,846,846,846,0
20230706,150900,123785130,846,846,846,846,0
20230706,150800,123785130,846,846,846,846,618
20230706,150700,123262302,846,846,846,846,0
20230706,150600,123262302,846,846,846,846,0
20230706,150500,123262302,846,846,846,846,0
20230706,150400,123262302,846,846,846,846,0
20230706,150300,123262302,846,846,846,846,0
20230706,150200,123262302,846,846,846,846,65
20230706,150100,123207312,846,846,846,846,176
20230706,150000,123058416,846,846,846,846,0
20230706,145900,123058416,846,846,846,846,544
20230706,145800,122598192,846,846,846,846,0
20230706,145700,122598192,846,846,846,846,677
20230706,145600,122025450,846,846,846,846,0
20230706,145500,122025450,846,846,846,846,0
20230706,145400,122025450,846,846,846,846,0
20230706,145300,122025450,846,846,846,846,0
20230706,145200,122025450,846,846,846,846,0
20230706,145100,122025450,846,846,846,846,0
20230706,145000,122025450,846,846,846,846,0
20230706,144900,122025450,846,846,846,846,0
20230706,144800,122025450,846,846,846,846,0
20230706,144700,122025450,846,846,846,846,0
20230706,144600,122025450,846,847,847,846,1372
20230706,144500,120864377,846,846,846,846,0
20230706,144400,120864377,846,846,846,846,0
20230706,144300,120864377,846,846,846,846,0
20230706,144200,120864377,846,846,846,846,0
20230706,144100,120864377,846,846,846,846,0
20230706,144000,120864377,846,846,846,846,0
20230706,143900,120864377,846,846,846,846,0
20230706,143800,120864377,846,846,846,846,50
20230706,143700,120822077,846,846,846,846,0
20230706,143600,120822077,846,849,849,846,366
20230706,143500,120512010,849,849,849,849,0
20230706,143400,120512010,849,850,850,849,1500
20230706,143300,119237073,850,853,853,850,2039
20230706,143200,117501873,854,854,854,854,78
20230706,143100,117435261,856,856,856,856,0
20230706,143000,117435261,856,856,856,856,236
20230706,142900,117233245,856,856,856,856,138
20230706,142800,117115117,856,856,856,856,144
20230706,142700,116991853,856,856,856,854,4066
20230706,142600,113512948,856,856,856,856,0
20230706,142500,113512948,856,856,856,856,25
20230706,142400,113491548,859,859,859,859,0
20230706,142300,113491548,859,859,859,859,0
20230706,142200,113491548,859,859,859,859,0
20230706,142100,113491548,859,859,859,859,24
20230706,142000,113470932,859,861,861,859,203
20230706,141900,113296199,861,861,861,861,322
20230706,141800,113018957,861,861,861,861,0
20230706,141700,113018957,861,861,861,861,0
20230706,141600,113018957,861,861,861,861,0
20230706,141500,113018957,861,861,861,861,0
20230706,141400,113018957,861,861,861,861,469
20230706,141300,112615148,861,861,861,861,0
20230706,141200,112615148,861,861,861,861,0
20230706,141100,112615148,861,861,861,861,0
20230706,141000,112615148,861,861,861,861,31
20230706,140900,112588457,861,861,861,861,0
20230706,140800,112588457,861,861,861,861,0
20230706,140700,112588457,861,861,861,861,0
20230706,140600,112588457,861,861,861,861,11
20230706,140500,112578986,861,861,861,861,518
20230706,140400,112132988,859,859,859,859,0
20230706,140300,112132988,859,859,859,859,1
20230706,140200,112132129,855,855,855,855,0
20230706,140100,112132129,855,855,855,855,0
20230706,140000,112132129,855,855,855,855,0
20230706,135900,112132129,855,855,855,855,0
20230706,135800,112132129,855,855,855,855,0
20230706,135700,112132129,855,855,855,855,0
20230706,135600,112132129,855,855,855,855,0
20230706,135500,112132129,855,855,855,855,0
20230706,135400,112132129,855,855,855,855,423
20230706,135300,111770464,855,855,855,855,0
20230706,135200,111770464,855,855,855,855,0
20230706,135100,111770464,855,855,855,855,0
20230706,135000,111770464,855,855,855,855,0
20230706,134900,111770464,855,855,855,855,0
20230706,134800,111770464,855,855,855,855,0
20230706,134700,111770464,855,855,855,855,0
20230706,134600,111770464,855,855,855,855,15
20230706,134500,111757639,860,860,860,860,0
20230706,134400,111757639,860,860,860,860,0
20230706,134300,111757639,860,860,860,860,0
20230706,134200,111757639,860,860,860,860,7
20230706,134100,111751619,860,860,860,860,1
20230706,134000,111750759,855,855,855,855,0
20230706,133900,111750759,855,855,855,855,154
20230706,133800,111619089,859,859,859,859,0
20230706,133700,111619089,859,859,859,859,0
20230706,133600,111619089,859,859,859,859,0
20230706,133500,111619089,859,859,859,859,1000
20230706,133400,110760089,856,856,856,856,0
20230706,133300,110760089,856,856,856,856,30
20230706,133200,110734409,856,856,856,856,0
20230706,133100,110734409,856,856,856,856,1094
20230706,133000,109797945,856,856,856,856,0
20230706,132900,109797945,856,856,856,856,0
20230706,132800,109797945,856,856,856,856,0
20230706,132700,109797945,856,856,856,856,0
20230706,132600,109797945,856,856,856,856,6
20230706,132500,109792809,860,860,860,860,62
20230706,132400,109739489,860,860,860,860,0
20230706,132300,109739489,860,860,860,860,0
20230706,132200,109739489,860,860,860,860,0
20230706,132100,109739489,860,860,860,860,15
20230706,132000,109726589,855,855,855,855,0
20230706,131900,109726589,855,855,855,855,0
20230706,131800,109726589,855,855,855,855,0
20230706,131700,109726589,855,856,856,855,760
20230706,131600,109076589,855,855,855,855,0
20230706,131500,109076589,855,855,855,855,0
20230706,131400,109076589,855,855,855,855,0
20230706,131300,109076589,855,855,855,855,0
20230706,131200,109076589,855,855,855,855,0
20230706,131100,109076589,855,855,855,855,0
20230706,131000,109076589,855,855,855,855,0
20230706,130900,109076589,855,855,855,855,64
20230706,130800,109021869,855,855,855,855,0
20230706,130700,109021869,855,856,856,855,1331
20230706,130600,107883654,861,861,861,861,0
20230706,130500,107883654,861,861,861,861,0
20230706,130400,107883654,861,861,861,861,0
20230706,130300,107883654,861,861,861,861,0
20230706,130200,107883654,861,861,861,861,0
20230706,130100,107883654,861,861,861,861,0
20230706,130000,107883654,861,861,861,861,0
20230706,125900,107883654,861,861,861,861,1
20230706,125800,107882793,860,859,861,859,467
20230706,125700,107480869,856,856,856,856,375
20230706,125600,107159869,856,855,856,855,704
20230706,125500,106557945,855,855,855,855,0
20230706,125400,106557945,855,855,855,855,0
20230706,125300,106557945,855,855,855,855,300
20230706,125200,106301445,856,856,856,856,0
20230706,125100,106301445,856,856,856,856,0
20230706,125000,106301445,856,856,856,856,8
20230706,124900,106294597,856,856,856,856,21
20230706,124800,106276621,856,856,856,856,193
20230706,124700,106111413,856,856,856,856,399
20230706,124600,105769869,856,856,856,856,0
20230706,124500,105769869,856,856,856,856,0
20230706,124400,105769869,856,856,856,856,0
20230706,124300,105769869,856,856,856,856,0
20230706,124200,105769869,856,864,864,856,1243
20230706,124100,104705649,858,858,858,858,0
20230706,124000,104705649,858,858,858,858,87
20230706,123900,104631003,856,863,863,856,1131
20230706,123800,103658351,864,864,864,864,0
20230706,123700,103658351,864,864,864,864,0
20230706,123600,103658351,864,864,864,864,0
20230706,123500,103658351,864,864,864,864,0
20230706,123400,103658351,864,864,864,864,0
20230706,123300,103658351,864,864,864,864,0
20230706,123200,103658351,864,864,864,864,45
20230706,123100,103619471,863,863,863,863,29
20230706,123000,103594444,863,863,863,863,291
20230706,122900,103343311,862,868,868,862,7713
20230706,122800,96671675,870,870,870,870,0
20230706,122700,96671675,870,870,870,870,887
20230706,122600,95899985,876,876,876,876,0
20230706,122500,95899985,876,877,877,876,1219
20230706,122400,94832139,876,876,876,876,0
20230706,122300,94832139,876,876,876,876,0
20230706,122200,94832139,876,876,876,876,0
20230706,122100,94832139,876,876,876,876,0
20230706,122000,94832139,876,876,876,876,0
20230706,121900,94832139,876,876,876,876,0
20230706,121800,94832139,876,876,876,876,0
20230706,121700,94832139,876,876,876,876,0
20230706,121600,94832139,876,876,876,876,0
20230706,121500,94832139,876,876,876,876,0
20230706,121400,94832139,876,876,876,876,0
20230706,121300,94832139,876,876,876,876,0
20230706,121200,94832139,876,876,876,876,0
20230706,121100,94832139,876,876,876,876,0
20230706,121000,94832139,876,876,876,876,788
20230706,120900,94141851,876,876,876,876,0
20230706,120800,94141851,876,876,876,876,0
20230706,120700,94141851,876,870,876,870,27
20230706,120600,94118211,870,870,870,870,18
20230706,120500,94102551,870,870,870,870,22
20230706,120400,94083411,870,870,870,870,0
20230706,120300,94083411,870,870,870,870,0
20230706,120200,94083411,870,870,870,870,0
20230706,120100,94083411,870,876,876,870,807
20230706,120000,93378679,876,876,876,876,1
20230706,115900,93377803,880,880,880,880,0
20230706,115800,93377803,880,880,880,880,0
20230706,115700,93377803,880,880,880,880,0
20230706,115600,93377803,880,880,880,880,0
20230706,115500,93377803,880,880,880,880,0
20230706,115400,93377803,880,880,880,880,0
20230706,115300,93377803,880,880,880,880,0
20230706,115200,93377803,880,880,880,880,0
20230706,115100,93377803,880,880,880,880,0
20230706,115000,93377803,880,880,880,880,0
20230706,114900,93377803,880,880,880,880,0
20230706,114800,93377803,880,880,880,880,0
20230706,114700,93377803,880,880,880,880,239
20230706,114600,93167483,876,876,876,876,0
20230706,114500,93167483,876,877,877,876,1730
20230706,114400,91651003,880,880,880,880,0
20230706,114300,91651003,880,880,880,880,0
20230706,114200,91651003,880,878,880,878,2000
20230706,114100,89891071,879,879,879,879,0
20230706,114000,89891071,879,879,879,879,36
20230706,113900,89859427,880,880,880,880,0
20230706,113800,89859427,880,880,880,880,0
20230706,113700,89859427,880,880,880,880,0
20230706,113600,89859427,880,880,880,880,0
20230706,113500,89859427,880,880,880,880,0
20230706,113400,89859427,880,880,880,880,0
20230706,113300,89859427,880,880,880,880,0
20230706,113200,89859427,880,880,880,880,0
20230706,113100,89859427,880,880,880,880,1
20230706,113000,89858547,875,875,875,875,0
20230706,112900,89858547,875,875,875,875,70
20230706,112800,89797297,876,876,876,876,7
20230706,112700,89791165,879,883,883,879,11948
20230706,112600,79269669,883,886,891,883,489
20230706,112500,78837424,893,893,893,893,0
20230706,112400,78837424,893,893,893,893,39
20230706,112300,78802597,893,893,893,893,0
20230706,112200,78802597,893,893,893,893,0
20230706,112100,78802597,893,893,893,893,2
20230706,112000,78800811,893,893,893,893,25
20230706,111900,78778486,893,893,893,893,34
20230706,111800,78748124,886,885,887,885,82
20230706,111700,78675532,885,885,885,885,1
20230706,111600,78674647,885,885,885,885,17
20230706,111500,78659602,885,885,885,885,16
20230706,111400,78645442,885,885,885,885,450
20230706,111300,78247192,884,884,884,884,0
20230706,111200,78247192,884,884,884,884,0
20230706,111100,78247192,884,882,884,882,2048
20230706,111000,76438856,883,883,883,883,9
20230706,110900,76430909,883,883,883,883,260
20230706,110800,76201329,883,883,883,883,0
20230706,110700,76201329,883,885,885,883,1703
20230706,110600,74697464,885,885,885,885,0
20230706,110500,74697464,885,885,885,885,0
20230706,110400,74697464,885,885,885,885,8
20230706,110300,74690384,885,885,885,885,0
20230706,110200,74690384,885,885,885,885,0
20230706,110100,74690384,885,885,885,885,0
20230706,110000,74690384,885,885,885,885,0
20230706,105900,74690384,885,885,885,885,1000
20230706,105800,73805384,885,885,885,885,0
20230706,105700,73805384,885,885,885,885,1065
20230706,105600,72862859,889,889,889,889,0
20230706,105500,72862859,889,889,889,889,0
20230706,105400,72862859,889,889,889,889,0
20230706,105300,72862859,889,889,889,889,0
20230706,105200,72862859,889,889,889,889,595
20230706,105100,72333904,889,894,894,889,2
20230706,105000,72332121,895,895,895,895,1
20230706,104900,72331226,895,895,895,895,0
20230706,104800,72331226,895,895,895,895,0
20230706,104700,72331226,895,894,895,894,55
20230706,104600,72282055,889,889,889,889,1
20230706,104500,72281166,889,893,893,889,7794
20230706,104400,65335275,893,894,894,893,243
20230706,104300,65118275,895,895,895,895,0
20230706,104200,65118275,895,895,895,895,0
20230706,104100,65118275,895,895,895,895,0
20230706,104000,65118275,895,895,895,895,0
20230706,103900,65118275,895,895,895,895,85
20230706,103800,65042200,895,894,895,894,2539
20230706,103700,62770911,895,895,895,895,77
20230706,103600,62701996,896,895,896,895,3
20230706,103500,62699309,895,894,896,894,656
20230706,103400,62112043,894,894,894,894,47
20230706,103300,62070025,894,895,895,894,2
20230706,103200,62068236,895,895,895,895,405
20230706,103100,61705761,895,895,895,895,551
20230706,103000,61212616,896,896,896,896,0
20230706,102900,61212616,896,896,896,896,0
20230706,102800,61212616,896,895,896,895,90
20230706,102700,61131977,896,895,896,895,678
20230706,102600,60524490,896,896,896,896,0
20230706,102500,60524490,896,896,896,896,0
20230706,102400,60524490,896,893,896,893,234
20230706,102300,60315281,896,894,896,894,1628
20230706,102200,58857957,894,894,894,894,0
20230706,102100,58857957,894,894,894,894,13
20230706,102000,58846335,894,894,894,894,0
20230706,101900,58846335,894,894,894,894,0
20230706,101800,58846335,894,894,894,894,50
20230706,101700,58801635,894,894,894,894,1
20230706,101600,58800741,894,894,894,894,0
20230706,101500,58800741,894,894,894,894,100
20230706,101400,58711341,894,894,895,894,109
20230706,101300,58613845,895,895,895,895,0
20230706,101200,58613845,895,893,895,893,447
20230706,101100,58214218,892,892,892,892,0
20230706,101000,58214218,892,892,892,892,0
20230706,100900,58214218,892,891,892,891,2369
20230706,100800,56103438,894,894,894,894,275
20230706,100700,55857588,894,894,894,894,1
20230706,100600,55856694,894,894,894,894,485
20230706,100500,55423104,894,894,894,894,755
20230706,100400,54748134,894,895,895,889,3607
20230706,100300,51537890,895,895,895,895,0
20230706,100200,51537890,895,895,895,895,0
20230706,100100,51537890,895,895,895,895,77
20230706,100000,51468975,895,889,895,889,297
20230706,095900,51204852,895,895,895,895,0
20230706,095800,51204852,895,895,895,895,0
20230706,095700,51204852,895,895,895,895,0
20230706,095600,51204852,895,895,895,895,0
20230706,095500,51204852,895,895,895,895,0
20230706,095400,51204852,895,895,895,895,409
20230706,095300,50838797,895,894,895,894,155
20230706,095200,50700222,895,895,895,889,26
20230706,095100,50676964,895,889,895,889,2
20230706,095000,50675180,895,894,895,894,187
20230706,094900,50507819,895,887,895,879,261
20230706,094800,50275649,879,880,890,879,305
20230706,094700,50006933,891,891,891,891,0
20230706,094600,50006933,891,891,891,891,0
20230706,094500,50006933,891,891,891,891,0
20230706,094400,50006933,891,890,891,890,88
20230706,094300,49928605,892,893,893,878,237
20230706,094200,49717251,895,894,895,894,390
20230706,094100,49368375,895,880,895,875,9858
20230706,094000,40628428,874,880,880,874,18
20230706,093900,40612594,874,880,880,874,21
20230706,093800,40594120,881,880,881,874,149
20230706,093700,40463007,874,880,881,874,387
20230706,093600,40122451,880,880,880,880,1
20230706,093500,40121571,874,879,881,874,577
20230706,093400,39614573,874,881,881,874,959
20230706,093300,38769849,881,868,891,868,20634
20230706,093200,20510979,874,874,874,874,0
20230706,093100,20510979,874,862,874,862,33
20230706,093000,20482165,874,873,874,873,61
20230706,092900,20428901,862,868,874,862,151
20230706,092800,20297472,861,861,861,861,1
20230706,092700,20296611,870,860,874,859,212
20230706,092600,20112486,866,866,866,866,1010
20230706,092500,19237826,874,866,874,866,281
20230706,092400,18992518,858,859,859,858,2
20230706,092300,18990801,861,865,873,861,185
20230706,092200,18830125,860,873,873,859,5
20230706,092100,18825803,857,861,873,856,352
20230706,092000,18521994,856,866,873,856,720
20230706,091900,17902234,856,856,856,856,10
20230706,091800,17893674,861,855,861,855,2
20230706,091700,17891958,867,867,867,856,2001
20230706,091600,16178448,867,874,874,867,2
20230706,091500,16176707,867,875,875,867,93
20230706,091400,16095341,867,873,875,867,112
20230706,091300,15997471,875,875,875,875,1
20230706,091200,15996596,867,867,867,867,613
20230706,091100,15465125,876,876,876,876,0
20230706,091000,15465125,876,867,876,867,481
20230706,090900,15047172,856,867,867,856,6
20230706,090800,15041981,856,858,858,856,387
20230706,090700,14710467,872,857,872,856,209
20230706,090600,14531340,872,858,872,856,455
20230706,090500,14141097,857,856,857,856,1213
20230706,090400,13101680,856,860,861,856,3310
20230706,090300,10264130,860,869,869,860,6774
20230706,090200,4398993,869,874,874,869,86
20230706,090100,4324239,875,875,875,875,571
20230706,090000,3824614,875,876,876,875,4366