stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,204300,161132897,860,860,860,860,5513
20230711,204200,161132897,860,860,860,860,0
20230711,204100,161132897,860,860,860,860,0
20230711,204000,161132897,860,860,860,860,0
20230711,203900,161132897,860,860,860,860,0
20230711,203800,161132897,860,860,860,860,0
20230711,203700,161132897,860,860,860,860,0
20230711,203600,161132897,860,860,860,860,0
20230711,203500,161132897,860,860,860,860,0
20230711,203400,161132897,860,860,860,860,0
20230711,203300,161132897,860,860,860,860,0
20230711,203200,161132897,860,860,860,860,0
20230711,203100,161132897,860,860,860,860,0
20230711,203000,161132897,860,860,860,860,0
20230711,202900,161132897,860,860,860,860,0
20230711,202800,161132897,860,860,860,860,0
20230711,202700,161132897,860,860,860,860,0
20230711,202600,161132897,860,860,860,860,0
20230711,202500,161132897,860,860,860,860,0
20230711,202400,161132897,860,860,860,860,0
20230711,202300,161132897,860,860,860,860,0
20230711,202200,161132897,860,860,860,860,0
20230711,202100,161132897,860,860,860,860,0
20230711,202000,161132897,860,860,860,860,0
20230711,201900,161132897,860,860,860,860,0
20230711,201800,161132897,860,860,860,860,0
20230711,201700,161132897,860,860,860,860,0
20230711,201600,161132897,860,860,860,860,0
20230711,201500,161132897,860,860,860,860,0
20230711,201400,161132897,860,860,860,860,0
20230711,201300,161132897,860,860,860,860,5513
20230711,201200,161132897,860,860,860,860,0
20230711,201100,161132897,860,860,860,860,0
20230711,201000,161132897,860,860,860,860,0
20230711,200900,161132897,860,860,860,860,0
20230711,200800,161132897,860,860,860,860,0
20230711,200700,161132897,860,860,860,860,0
20230711,200600,161132897,860,860,860,860,0
20230711,200500,161132897,860,860,860,860,0
20230711,200400,161132897,860,860,860,860,0
20230711,200300,161132897,860,860,860,860,0
20230711,200200,161132897,860,860,860,860,0
20230711,200100,161132897,860,860,860,860,0
20230711,200000,161132897,860,860,860,860,0
20230711,195900,161132897,860,860,860,860,0
20230711,195800,161132897,860,860,860,860,0
20230711,195700,161132897,860,860,860,860,0
20230711,195600,161132897,860,860,860,860,0
20230711,195500,161132897,860,860,860,860,0
20230711,195400,161132897,860,860,860,860,0
20230711,195300,161132897,860,860,860,860,0
20230711,195200,161132897,860,860,860,860,0
20230711,195100,161132897,860,860,860,860,0
20230711,195000,161132897,860,860,860,860,0
20230711,194900,161132897,860,860,860,860,0
20230711,194800,161132897,860,860,860,860,0
20230711,194700,161132897,860,860,860,860,0
20230711,194600,161132897,860,860,860,860,0
20230711,194500,161132897,860,860,860,860,0
20230711,194400,161132897,860,860,860,860,0
20230711,194300,161132897,860,860,860,860,5513
20230711,194200,161132897,860,860,860,860,0
20230711,194100,161132897,860,860,860,860,0
20230711,194000,161132897,860,860,860,860,0
20230711,193900,161132897,860,860,860,860,0
20230711,193800,161132897,860,860,860,860,0
20230711,193700,161132897,860,860,860,860,0
20230711,193600,161132897,860,860,860,860,0
20230711,193500,161132897,860,860,860,860,0
20230711,193400,161132897,860,860,860,860,0
20230711,193300,161132897,860,860,860,860,0
20230711,193200,161132897,860,860,860,860,0
20230711,193100,161132897,860,860,860,860,0
20230711,193000,161132897,860,860,860,860,0
20230711,192900,161132897,860,860,860,860,0
20230711,192800,161132897,860,860,860,860,0
20230711,192700,161132897,860,860,860,860,0
20230711,192600,161132897,860,860,860,860,0
20230711,192500,161132897,860,860,860,860,0
20230711,192400,161132897,860,860,860,860,0
20230711,192300,161132897,860,860,860,860,0
20230711,192200,161132897,860,860,860,860,0
20230711,192100,161132897,860,860,860,860,0
20230711,192000,161132897,860,860,860,860,0
20230711,191900,161132897,860,860,860,860,0
20230711,191800,161132897,860,860,860,860,0
20230711,191700,161132897,860,860,860,860,0
20230711,191600,161132897,860,860,860,860,0
20230711,191500,161132897,860,860,860,860,0
20230711,191400,161132897,860,860,860,860,0
20230711,191300,161132897,860,860,860,860,5513
20230711,191200,161132897,860,860,860,860,0
20230711,191100,161132897,860,860,860,860,0
20230711,191000,161132897,860,860,860,860,0
20230711,190900,161132897,860,860,860,860,0
20230711,190800,161132897,860,860,860,860,0
20230711,190700,161132897,860,860,860,860,0
20230711,190600,161132897,860,860,860,860,0
20230711,190500,161132897,860,860,860,860,0
20230711,190400,161132897,860,860,860,860,0
20230711,190300,161132897,860,860,860,860,0
20230711,190200,161132897,860,860,860,860,0
20230711,190100,161132897,860,860,860,860,0
20230711,190000,161132897,860,860,860,860,0
20230711,185900,161132897,860,860,860,860,0
20230711,185800,161132897,860,860,860,860,0
20230711,185700,161132897,860,860,860,860,0
20230711,185600,161132897,860,860,860,860,0
20230711,185500,161132897,860,860,860,860,0
20230711,185400,161132897,860,860,860,860,0
20230711,185300,161132897,860,860,860,860,0
20230711,185200,161132897,860,860,860,860,0
20230711,185100,161132897,860,860,860,860,0
20230711,185000,161132897,860,860,860,860,0
20230711,184900,161132897,860,860,860,860,0
20230711,184800,161132897,860,860,860,860,0
20230711,184700,161132897,860,860,860,860,0
20230711,184600,161132897,860,860,860,860,0
20230711,184500,161132897,860,860,860,860,0
20230711,184400,161132897,860,860,860,860,0
20230711,184300,161132897,860,860,860,860,5513
20230711,184200,161132897,860,860,860,860,0
20230711,184100,161132897,860,860,860,860,0
20230711,184000,161132897,860,860,860,860,0
20230711,183900,161132897,860,860,860,860,0
20230711,183800,161132897,860,860,860,860,0
20230711,183700,161132897,860,860,860,860,0
20230711,183600,161132897,860,860,860,860,0
20230711,183500,161132897,860,860,860,860,0
20230711,183400,161132897,860,860,860,860,0
20230711,183300,161132897,860,860,860,860,0
20230711,183200,161132897,860,860,860,860,0
20230711,183100,161132897,860,860,860,860,0
20230711,183000,161132897,860,860,860,860,0
20230711,182900,161132897,860,860,860,860,0
20230711,182800,161132897,860,860,860,860,0
20230711,182700,161132897,860,860,860,860,0
20230711,182600,161132897,860,860,860,860,0
20230711,182500,161132897,860,860,860,860,0
20230711,182400,161132897,860,860,860,860,0
20230711,182300,161132897,860,860,860,860,0
20230711,182200,161132897,860,860,860,860,0
20230711,182100,161132897,860,860,860,860,0
20230711,182000,161132897,860,860,860,860,0
20230711,181900,161132897,860,860,860,860,0
20230711,181800,161132897,860,860,860,860,0
20230711,181700,161132897,860,860,860,860,0
20230711,181600,161132897,860,860,860,860,0
20230711,181500,161132897,860,860,860,860,0
20230711,181400,161132897,860,860,860,860,0
20230711,181300,161132897,860,860,860,860,5513
20230711,181200,161132897,860,860,860,860,0
20230711,181100,161132897,860,860,860,860,0
20230711,181000,161132897,860,860,860,860,0
20230711,180900,161132897,860,860,860,860,0
20230711,180800,161132897,860,860,860,860,0
20230711,180700,161132897,860,860,860,860,0
20230711,180600,161132897,860,860,860,860,0
20230711,180500,161132897,860,860,860,860,0
20230711,180400,161132897,860,860,860,860,0
20230711,180300,161132897,860,860,860,860,0
20230711,180200,161132897,860,860,860,860,0
20230711,180100,161132897,860,860,860,860,0
20230711,180000,161132897,860,860,860,860,0
20230711,175900,161132897,860,860,860,860,0
20230711,175800,161132897,860,860,860,860,0
20230711,175700,161132897,860,860,860,860,0
20230711,175600,161132897,860,860,860,860,0
20230711,175500,161132897,860,860,860,860,0
20230711,175400,161132897,860,860,860,860,0
20230711,175300,161132897,860,860,860,860,0
20230711,175200,161132897,860,860,860,860,0
20230711,175100,161132897,860,860,860,860,0
20230711,175000,161132897,860,860,860,860,0
20230711,174900,161132897,860,860,860,860,0
20230711,174800,161132897,860,860,860,860,0
20230711,174700,161132897,860,860,860,860,0
20230711,174600,161132897,860,860,860,860,0
20230711,174500,161132897,860,860,860,860,0
20230711,174400,161132897,860,860,860,860,0
20230711,174300,161132897,860,860,860,860,5513
20230711,174200,161132897,860,860,860,860,0
20230711,174100,161132897,860,860,860,860,0
20230711,174000,161132897,860,860,860,860,0
20230711,173900,161132897,860,860,860,860,0
20230711,173800,161132897,860,860,860,860,0
20230711,173700,161132897,860,860,860,860,0
20230711,173600,161132897,860,860,860,860,0
20230711,173500,161132897,860,860,860,860,0
20230711,173400,161132897,860,860,860,860,0
20230711,173300,161132897,860,860,860,860,0
20230711,173200,161132897,860,860,860,860,0
20230711,173100,161132897,860,860,860,860,0
20230711,173000,161132897,860,860,860,860,0
20230711,172900,161132897,860,860,860,860,0
20230711,172800,161132897,860,860,860,860,0
20230711,172700,161132897,860,860,860,860,0
20230711,172600,161132897,860,860,860,860,0
20230711,172500,161132897,860,860,860,860,0
20230711,172400,161132897,860,860,860,860,0
20230711,172300,161132897,860,860,860,860,0
20230711,172200,161132897,860,860,860,860,0
20230711,172100,161132897,860,860,860,860,0
20230711,172000,161132897,860,860,860,860,0
20230711,171900,161132897,860,860,860,860,0
20230711,171800,161132897,860,860,860,860,0
20230711,171700,161132897,860,860,860,860,0
20230711,171600,161132897,860,860,860,860,0
20230711,171500,161132897,860,860,860,860,0
20230711,171400,161132897,860,860,860,860,0
20230711,171300,161132897,860,860,860,860,5513
20230711,171200,161132897,860,860,860,860,0
20230711,171100,161132897,860,860,860,860,0
20230711,171000,161132897,860,860,860,860,0
20230711,170900,161132897,860,860,860,860,0
20230711,170800,161132897,860,860,860,860,0
20230711,170700,161132897,860,860,860,860,0
20230711,170600,161132897,860,860,860,860,0
20230711,170500,161132897,860,860,860,860,0
20230711,170400,161132897,860,860,860,860,0
20230711,170300,161132897,860,860,860,860,0
20230711,170200,161132897,860,860,860,860,0
20230711,170100,161132897,860,860,860,860,0
20230711,170000,161132897,860,860,860,860,0
20230711,165900,161132897,860,860,860,860,0
20230711,165800,161132897,860,860,860,860,0
20230711,165700,161132897,860,860,860,860,0
20230711,165600,161132897,860,860,860,860,0
20230711,165500,161132897,860,860,860,860,0
20230711,165400,161132897,860,860,860,860,0
20230711,165300,161132897,860,860,860,860,0
20230711,165200,161132897,860,860,860,860,0
20230711,165100,161132897,860,860,860,860,0
20230711,165000,161132897,860,860,860,860,0
20230711,164900,161132897,860,860,860,860,0
20230711,164800,161132897,860,860,860,860,0
20230711,164700,161132897,860,860,860,860,0
20230711,164600,161132897,860,860,860,860,0
20230711,164500,161132897,860,860,860,860,0
20230711,164400,161132897,860,860,860,860,0
20230711,164300,161132897,860,860,860,860,5513
20230711,164200,161132897,860,860,860,860,0
20230711,164100,161132897,860,860,860,860,0
20230711,164000,161132897,860,860,860,860,0
20230711,163900,161132897,860,860,860,860,0
20230711,163800,161132897,860,860,860,860,0
20230711,163700,161132897,860,860,860,860,0
20230711,163600,161132897,860,860,860,860,0
20230711,163500,161132897,860,860,860,860,0
20230711,163400,161132897,860,860,860,860,0
20230711,163300,161132897,860,860,860,860,0
20230711,163200,161132897,860,860,860,860,0
20230711,163100,161132897,860,860,860,860,0
20230711,163000,161132897,860,860,860,860,0
20230711,162900,161132897,860,860,860,860,0
20230711,162800,161132897,860,860,860,860,0
20230711,162700,161132897,860,860,860,860,0
20230711,162600,161132897,860,860,860,860,0
20230711,162500,161132897,860,860,860,860,0
20230711,162400,161132897,860,860,860,860,0
20230711,162300,161132897,860,860,860,860,0
20230711,162200,161132897,860,860,860,860,0
20230711,162100,161132897,860,860,860,860,0
20230711,162000,161132897,860,860,860,860,0
20230711,161900,161132897,860,860,860,860,0
20230711,161800,161132897,860,860,860,860,0
20230711,161700,161132897,860,860,860,860,0
20230711,161600,161132897,860,860,860,860,0
20230711,161500,161132897,860,860,860,860,0
20230711,161400,161132897,860,860,860,860,0
20230711,161300,161132897,860,860,860,860,5513
20230711,161200,161132897,860,860,860,860,0
20230711,161100,161132897,860,860,860,860,0
20230711,161000,161132897,860,860,860,860,0
20230711,160900,161132897,860,860,860,860,0
20230711,160800,161132897,860,860,860,860,0
20230711,160700,161132897,860,860,860,860,0
20230711,160600,161132897,860,860,860,860,0
20230711,160500,161132897,860,860,860,860,0
20230711,160400,161132897,860,860,860,860,0
20230711,160300,161132897,860,860,860,860,0
20230711,160200,161132897,860,860,860,860,0
20230711,160100,161132897,860,860,860,860,0
20230711,160000,161132897,860,860,860,860,0
20230711,155900,161132897,860,860,860,860,0
20230711,155800,161132897,860,860,860,860,0
20230711,155700,161132897,860,860,860,860,0
20230711,155600,161132897,860,860,860,860,0
20230711,155500,161132897,860,860,860,860,0
20230711,155400,161132897,860,860,860,860,0
20230711,155300,161132897,860,860,860,860,0
20230711,155200,161132897,860,860,860,860,0
20230711,155100,161132897,860,860,860,860,0
20230711,155000,161132897,860,860,860,860,0
20230711,154900,161132897,860,860,860,860,0
20230711,154800,161132897,860,860,860,860,0
20230711,154700,161132897,860,860,860,860,0
20230711,154600,161132897,860,860,860,860,0
20230711,154500,161132897,860,860,860,860,0
20230711,154400,161132897,860,860,860,860,0
20230711,154300,161132897,860,860,860,860,5513
20230711,154200,161132897,860,860,860,860,0
20230711,154100,161132897,860,860,860,860,0
20230711,154000,161132897,860,860,860,860,0
20230711,153900,161132897,860,860,860,860,0
20230711,153800,161132897,860,860,860,860,0
20230711,153700,161132897,860,860,860,860,0
20230711,153600,161132897,860,860,860,860,0
20230711,153500,161132897,860,860,860,860,0
20230711,153400,161132897,860,860,860,860,0
20230711,153300,161132897,860,860,860,860,0
20230711,153200,161132897,860,860,860,860,0
20230711,153100,161132897,860,860,860,860,0
20230711,153000,161132897,860,860,860,860,5513
20230711,152900,156391717,858,858,858,858,0
20230711,152800,156391717,858,858,858,858,0
20230711,152700,156391717,858,858,858,858,0
20230711,152600,156391717,858,858,858,858,0
20230711,152500,156391717,858,858,858,858,0
20230711,152400,156391717,858,858,858,858,0
20230711,152300,156391717,858,858,858,858,0
20230711,152200,156391717,858,858,858,858,0
20230711,152100,156391717,858,858,858,858,0
20230711,152000,156391717,858,858,858,858,0
20230711,151900,156391717,858,858,858,858,11
20230711,151800,156382279,858,858,858,858,0
20230711,151700,156382279,858,858,858,858,0
20230711,151600,156382279,858,858,858,858,0
20230711,151500,156382279,858,858,858,858,0
20230711,151400,156382279,858,858,858,858,234
20230711,151300,156181507,858,858,858,858,0
20230711,151200,156181507,858,858,858,858,0
20230711,151100,156181507,858,858,858,858,0
20230711,151000,156181507,858,858,858,858,1
20230711,150900,156180649,858,858,858,858,2
20230711,150800,156178933,858,858,858,858,1
20230711,150700,156178075,858,851,858,851,420
20230711,150600,155820634,858,857,858,857,117
20230711,150500,155720249,858,858,858,858,0
20230711,150400,155720249,858,858,858,858,0
20230711,150300,155720249,858,857,858,857,88
20230711,150200,155644755,855,855,855,855,10
20230711,150100,155636205,850,851,851,850,362
20230711,150000,155328499,854,855,855,854,538
20230711,145900,154869037,855,855,855,855,0
20230711,145800,154869037,855,855,855,855,10
20230711,145700,154860487,854,854,855,854,548
20230711,145600,154391995,854,854,854,854,0
20230711,145500,154391995,854,854,854,854,0
20230711,145400,154391995,854,854,854,854,0
20230711,145300,154391995,854,854,854,854,2
20230711,145200,154390287,854,854,854,854,1
20230711,145100,154389433,854,854,855,854,3
20230711,145000,154386870,855,854,855,854,506
20230711,144900,153954743,858,858,858,858,1
20230711,144800,153953885,858,858,858,858,2
20230711,144700,153952169,858,858,858,858,0
20230711,144600,153952169,858,858,858,858,0
20230711,144500,153952169,858,857,858,857,32
20230711,144400,153924716,857,857,857,857,386
20230711,144300,153593914,856,852,856,852,279
20230711,144200,153356034,848,848,848,848,0
20230711,144100,153356034,848,848,848,848,0
20230711,144000,153356034,848,848,848,848,2
20230711,143900,153354338,851,848,851,844,876
20230711,143800,152613405,859,859,859,859,0
20230711,143700,152613405,859,859,859,859,0
20230711,143600,152613405,859,858,859,858,500
20230711,143500,152184356,860,860,860,860,0
20230711,143400,152184356,860,856,860,856,2967
20230711,143300,149637880,857,852,857,852,1182
20230711,143200,148629734,846,851,851,846,47
20230711,143100,148589742,844,844,844,844,5
20230711,143000,148585522,844,849,849,844,518
20230711,142900,148145830,844,844,849,844,33
20230711,142800,148117973,842,842,842,842,0
20230711,142700,148117973,842,842,842,842,0
20230711,142600,148117973,842,841,842,836,2858
20230711,142500,145720348,841,843,843,840,3484
20230711,142400,142788978,844,845,845,844,318
20230711,142300,142520353,845,845,845,845,1031
20230711,142200,141649158,845,845,845,845,1233
20230711,142100,140607273,845,851,851,845,147
20230711,142000,140482224,851,846,851,845,597
20230711,141900,139976986,845,845,845,845,0
20230711,141800,139976986,845,846,846,845,748
20230711,141700,139344405,845,845,846,845,425
20230711,141600,138985170,845,856,856,842,2725
20230711,141500,136683235,856,856,856,856,0
20230711,141400,136683235,856,856,856,856,0
20230711,141300,136683235,856,847,856,847,1559
20230711,141200,135348923,847,847,847,847,3
20230711,141100,135346382,843,850,850,843,1150
20230711,141000,134376099,845,853,853,845,1533
20230711,140900,133072726,853,848,858,848,1864
20230711,140800,131485406,845,842,848,842,5617
20230711,140700,126753415,842,863,886,842,35933
20230711,140600,95590904,886,886,886,886,0
20230711,140500,95590904,886,886,886,886,0
20230711,140400,95590904,886,850,886,850,6000
20230711,140300,90389387,850,850,850,850,11
20230711,140200,90380037,850,850,850,850,1030
20230711,140100,89504537,856,855,856,855,1215
20230711,140000,88465707,855,849,855,849,3790
20230711,135900,85236285,850,850,850,850,4
20230711,135800,85232885,850,833,850,833,4003
20230711,135700,81863592,831,831,831,831,0
20230711,135600,81863592,831,831,831,831,0
20230711,135500,81863592,831,831,831,831,59
20230711,135400,81814563,830,831,831,830,1621
20230711,135300,80468869,834,834,834,834,0
20230711,135200,80468869,834,834,834,834,3
20230711,135100,80466367,833,833,833,833,20
20230711,135000,80449707,833,830,833,830,6388
20230711,134900,75135952,830,820,830,820,10001
20230711,134800,66856398,820,821,821,820,44
20230711,134700,66820275,821,821,821,821,0
20230711,134600,66820275,821,821,821,821,0
20230711,134500,66820275,821,821,821,821,0
20230711,134400,66820275,821,821,821,821,0
20230711,134300,66820275,821,821,821,821,0
20230711,134200,66820275,821,821,821,821,0
20230711,134100,66820275,821,821,821,821,0
20230711,134000,66820275,821,821,821,821,0
20230711,133900,66820275,821,821,821,821,0
20230711,133800,66820275,821,821,821,821,0
20230711,133700,66820275,821,821,821,821,0
20230711,133600,66820275,821,821,821,821,0
20230711,133500,66820275,821,821,821,821,206
20230711,133400,66651149,821,821,821,821,0
20230711,133300,66651149,821,821,821,821,0
20230711,133200,66651149,821,821,821,821,0
20230711,133100,66651149,821,821,821,821,1
20230711,133000,66650328,821,821,821,821,0
20230711,132900,66650328,821,821,821,821,0
20230711,132800,66650328,821,821,821,821,0
20230711,132700,66650328,821,821,821,821,0
20230711,132600,66650328,821,821,821,821,0
20230711,132500,66650328,821,821,821,821,0
20230711,132400,66650328,821,821,821,821,0
20230711,132300,66650328,821,821,821,821,0
20230711,132200,66650328,821,821,821,821,0
20230711,132100,66650328,821,821,821,821,0
20230711,132000,66650328,821,821,821,821,0
20230711,131900,66650328,821,821,821,821,0
20230711,131800,66650328,821,821,821,821,0
20230711,131700,66650328,821,821,821,821,0
20230711,131600,66650328,821,821,821,821,8
20230711,131500,66643760,821,821,821,821,0
20230711,131400,66643760,821,821,821,821,0
20230711,131300,66643760,821,821,821,821,6
20230711,131200,66638834,821,821,821,821,5
20230711,131100,66634729,821,822,822,821,155
20230711,131000,66507324,822,822,822,822,0
20230711,130900,66507324,822,822,822,822,0
20230711,130800,66507324,822,822,822,822,0
20230711,130700,66507324,822,822,822,822,0
20230711,130600,66507324,822,822,822,822,0
20230711,130500,66507324,822,822,822,822,0
20230711,130400,66507324,822,822,822,822,0
20230711,130300,66507324,822,822,822,822,0
20230711,130200,66507324,822,822,822,822,1
20230711,130100,66506502,822,822,822,822,0
20230711,130000,66506502,822,822,822,822,0
20230711,125900,66506502,822,822,822,822,0
20230711,125800,66506502,822,822,822,822,0
20230711,125700,66506502,822,822,822,822,0
20230711,125600,66506502,822,822,822,822,0
20230711,125500,66506502,822,822,822,822,0
20230711,125400,66506502,822,822,822,822,0
20230711,125300,66506502,822,822,822,822,33
20230711,125200,66479376,821,821,821,821,0
20230711,125100,66479376,821,821,821,821,0
20230711,125000,66479376,821,821,821,821,0
20230711,124900,66479376,821,821,821,821,0
20230711,124800,66479376,821,821,821,821,2
20230711,124700,66477734,821,821,821,821,0
20230711,124600,66477734,821,821,821,821,0
20230711,124500,66477734,821,821,821,821,0
20230711,124400,66477734,821,821,821,821,0
20230711,124300,66477734,821,821,821,821,0
20230711,124200,66477734,821,821,821,821,0
20230711,124100,66477734,821,821,821,821,0
20230711,124000,66477734,821,821,821,821,1
20230711,123900,66476913,823,823,823,823,0
20230711,123800,66476913,823,823,823,823,0
20230711,123700,66476913,823,823,823,823,500
20230711,123600,66065413,823,823,823,823,500
20230711,123500,65653913,822,822,822,822,489
20230711,123400,65251955,822,821,822,821,502
20230711,123300,64839312,822,822,822,822,10
20230711,123200,64831092,821,820,821,820,1841
20230711,123100,63320631,817,817,817,817,0
20230711,123000,63320631,817,817,817,817,0
20230711,122900,63320631,817,817,817,817,5
20230711,122800,63316546,823,823,823,823,0
20230711,122700,63316546,823,823,823,823,0
20230711,122600,63316546,823,823,823,823,0
20230711,122500,63316546,823,823,823,823,0
20230711,122400,63316546,823,823,823,823,0
20230711,122300,63316546,823,823,823,823,0
20230711,122200,63316546,823,822,823,822,100
20230711,122100,63234299,823,815,823,815,1451
20230711,122000,62048816,814,814,814,814,0
20230711,121900,62048816,814,814,814,814,0
20230711,121800,62048816,814,814,814,814,0
20230711,121700,62048816,814,814,814,814,0
20230711,121600,62048816,814,814,814,814,640
20230711,121500,61527856,810,810,810,810,0
20230711,121400,61527856,810,810,810,810,0
20230711,121300,61527856,810,810,810,810,0
20230711,121200,61527856,810,810,810,810,0
20230711,121100,61527856,810,810,810,810,0
20230711,121000,61527856,810,810,810,810,0
20230711,120900,61527856,810,810,810,810,0
20230711,120800,61527856,810,810,810,810,0
20230711,120700,61527856,810,810,810,810,0
20230711,120600,61527856,810,810,810,810,0
20230711,120500,61527856,810,810,810,810,0
20230711,120400,61527856,810,810,810,810,0
20230711,120300,61527856,810,810,810,810,0
20230711,120200,61527856,810,810,810,810,0
20230711,120100,61527856,810,810,810,810,0
20230711,120000,61527856,810,810,810,810,0
20230711,115900,61527856,810,810,810,810,0
20230711,115800,61527856,810,810,810,810,0
20230711,115700,61527856,810,810,810,810,0
20230711,115600,61527856,810,810,810,810,5
20230711,115500,61523806,809,809,809,809,0
20230711,115400,61523806,809,809,809,809,0
20230711,115300,61523806,809,809,809,809,0
20230711,115200,61523806,809,809,809,809,312
20230711,115100,61271398,812,812,812,812,0
20230711,115000,61271398,812,812,812,812,0
20230711,114900,61271398,812,812,812,812,0
20230711,114800,61271398,812,812,812,812,0
20230711,114700,61271398,812,812,812,812,0
20230711,114600,61271398,812,812,812,812,0
20230711,114500,61271398,812,812,812,812,0
20230711,114400,61271398,812,812,812,812,1
20230711,114300,61270586,813,813,813,813,0
20230711,114200,61270586,813,813,813,813,0
20230711,114100,61270586,813,813,813,813,0
20230711,114000,61270586,813,813,813,813,200
20230711,113900,61107986,816,816,816,816,0
20230711,113800,61107986,816,816,816,816,0
20230711,113700,61107986,816,816,816,816,0
20230711,113600,61107986,816,816,816,816,0
20230711,113500,61107986,816,816,816,816,0
20230711,113400,61107986,816,816,816,816,0
20230711,113300,61107986,816,816,816,816,0
20230711,113200,61107986,816,816,816,816,1
20230711,113100,61107170,809,808,809,808,628
20230711,113000,60599546,802,821,821,794,29586
20230711,112900,36772788,823,823,823,823,0
20230711,112800,36772788,823,823,823,823,0
20230711,112700,36772788,823,823,823,823,0
20230711,112600,36772788,823,823,823,823,0
20230711,112500,36772788,823,823,823,823,0
20230711,112400,36772788,823,823,823,823,0
20230711,112300,36772788,823,823,823,823,0
20230711,112200,36772788,823,823,823,823,0
20230711,112100,36772788,823,823,823,823,705
20230711,112000,36192573,823,823,823,823,0
20230711,111900,36192573,823,823,823,823,0
20230711,111800,36192573,823,823,823,823,0
20230711,111700,36192573,823,822,823,822,7000
20230711,111600,30432574,820,820,820,820,0
20230711,111500,30432574,820,820,820,820,1
20230711,111400,30431754,823,823,823,823,0
20230711,111300,30431754,823,823,823,823,0
20230711,111200,30431754,823,823,823,823,0
20230711,111100,30431754,823,823,823,823,0
20230711,111000,30431754,823,823,823,823,0
20230711,110900,30431754,823,823,823,823,0
20230711,110800,30431754,823,823,823,823,0
20230711,110700,30431754,823,823,823,823,0
20230711,110600,30431754,823,823,823,823,0
20230711,110500,30431754,823,823,823,823,0
20230711,110400,30431754,823,823,823,823,0
20230711,110300,30431754,823,823,823,823,0
20230711,110200,30431754,823,823,823,823,0
20230711,110100,30431754,823,823,823,823,40
20230711,110000,30398834,820,820,820,820,0
20230711,105900,30398834,820,820,820,820,0
20230711,105800,30398834,820,820,820,820,0
20230711,105700,30398834,820,820,820,820,0
20230711,105600,30398834,820,820,820,820,0
20230711,105500,30398834,820,819,820,819,912
20230711,105400,29651482,818,818,818,818,0
20230711,105300,29651482,818,818,818,818,6
20230711,105200,29646574,819,819,819,819,0
20230711,105100,29646574,819,819,819,819,0
20230711,105000,29646574,819,819,819,819,0
20230711,104900,29646574,819,819,819,819,0
20230711,104800,29646574,819,819,819,819,0
20230711,104700,29646574,819,819,819,819,0
20230711,104600,29646574,819,819,819,819,0
20230711,104500,29646574,819,819,819,819,0
20230711,104400,29646574,819,819,819,819,0
20230711,104300,29646574,819,819,819,819,0
20230711,104200,29646574,819,819,819,819,0
20230711,104100,29646574,819,819,819,819,0
20230711,104000,29646574,819,819,819,819,0
20230711,103900,29646574,819,819,819,819,0
20230711,103800,29646574,819,819,819,819,1
20230711,103700,29645755,816,816,816,816,0
20230711,103600,29645755,816,816,816,816,0
20230711,103500,29645755,816,816,816,816,180
20230711,103400,29498875,818,818,818,818,0
20230711,103300,29498875,818,818,818,818,0
20230711,103200,29498875,818,816,818,815,2479
20230711,103100,27473458,815,817,817,815,4142
20230711,103000,24089728,817,817,817,817,0
20230711,102900,24089728,817,817,817,817,0
20230711,102800,24089728,817,817,817,817,0
20230711,102700,24089728,817,817,817,817,0
20230711,102600,24089728,817,817,817,817,0
20230711,102500,24089728,817,817,817,817,1
20230711,102400,24088911,817,817,817,817,0
20230711,102300,24088911,817,817,817,817,0
20230711,102200,24088911,817,817,817,817,0
20230711,102100,24088911,817,817,817,817,0
20230711,102000,24088911,817,817,817,817,0
20230711,101900,24088911,817,817,817,817,0
20230711,101800,24088911,817,817,817,817,0
20230711,101700,24088911,817,817,817,817,0
20230711,101600,24088911,817,817,817,817,0
20230711,101500,24088911,817,817,817,817,0
20230711,101400,24088911,817,817,817,817,1
20230711,101300,24088094,817,817,817,817,0
20230711,101200,24088094,817,817,817,817,0
20230711,101100,24088094,817,817,817,817,0
20230711,101000,24088094,817,817,817,817,0
20230711,100900,24088094,817,817,817,817,0
20230711,100800,24088094,817,817,817,817,162
20230711,100700,23955740,817,817,817,817,0
20230711,100600,23955740,817,817,817,817,20
20230711,100500,23939400,815,815,815,815,0
20230711,100400,23939400,815,815,815,815,0
20230711,100300,23939400,815,815,815,815,0
20230711,100200,23939400,815,815,815,815,0
20230711,100100,23939400,815,815,815,815,337
20230711,100000,23664745,815,815,815,815,0
20230711,095900,23664745,815,815,815,815,0
20230711,095800,23664745,815,815,815,815,0
20230711,095700,23664745,815,815,815,815,0
20230711,095600,23664745,815,815,815,815,163
20230711,095500,23531900,818,818,818,818,405
20230711,095400,23200610,818,818,818,818,0
20230711,095300,23200610,818,818,818,818,1
20230711,095200,23199792,817,816,817,816,501
20230711,095100,22790975,814,814,814,814,0
20230711,095000,22790975,814,814,814,814,0
20230711,094900,22790975,814,814,814,814,0
20230711,094800,22790975,814,814,815,814,7724
20230711,094700,16503139,814,814,814,814,0
20230711,094600,16503139,814,814,814,814,0
20230711,094500,16503139,814,814,814,814,0
20230711,094400,16503139,814,814,814,814,0
20230711,094300,16503139,814,814,814,814,0
20230711,094200,16503139,814,814,814,814,0
20230711,094100,16503139,814,814,814,814,0
20230711,094000,16503139,814,814,814,814,0
20230711,093900,16503139,814,814,814,814,0
20230711,093800,16503139,814,814,814,814,0
20230711,093700,16503139,814,814,814,814,0
20230711,093600,16503139,814,814,814,814,0
20230711,093500,16503139,814,814,814,814,0
20230711,093400,16503139,814,814,814,814,4
20230711,093300,16499883,814,814,814,814,0
20230711,093200,16499883,814,814,814,814,0
20230711,093100,16499883,814,814,814,814,2
20230711,093000,16498255,816,816,816,816,0
20230711,092900,16498255,816,816,816,816,0
20230711,092800,16498255,816,816,816,816,0
20230711,092700,16498255,816,816,816,816,0
20230711,092600,16498255,816,816,816,816,0
20230711,092500,16498255,816,816,816,816,0
20230711,092400,16498255,816,816,816,816,0
20230711,092300,16498255,816,816,816,816,0
20230711,092200,16498255,816,816,816,816,0
20230711,092100,16498255,816,816,816,816,0
20230711,092000,16498255,816,816,816,816,0
20230711,091900,16498255,816,816,816,816,0
20230711,091800,16498255,816,816,816,816,1054
20230711,091700,15638191,816,816,816,816,29
20230711,091600,15614527,817,817,817,817,0
20230711,091500,15614527,817,817,817,817,406
20230711,091400,15282825,818,817,818,817,401
20230711,091300,14954899,817,817,817,817,24
20230711,091200,14935291,817,817,817,817,0
20230711,091100,14935291,817,817,817,817,1
20230711,091000,14934474,820,820,820,820,0
20230711,090900,14934474,820,820,820,820,12
20230711,090800,14924634,820,818,820,811,546
20230711,090700,14481362,824,824,824,824,8
20230711,090600,14474770,824,824,827,823,1704
20230711,090500,13068287,827,816,827,816,2973
20230711,090400,10627056,806,806,806,806,0
20230711,090300,10627056,806,806,806,806,2250
20230711,090200,8813556,806,806,806,806,38
20230711,090100,8782928,805,805,805,805,53
20230711,090000,8740263,805,806,806,805,10844