stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,205200,668176972,874,874,874,874,1574
20230713,205100,668176972,874,874,874,874,0
20230713,205000,668176972,874,874,874,874,0
20230713,204900,668176972,874,874,874,874,0
20230713,204800,668176972,874,874,874,874,0
20230713,204700,668176972,874,874,874,874,0
20230713,204600,668176972,874,874,874,874,0
20230713,204500,668176972,874,874,874,874,0
20230713,204400,668176972,874,874,874,874,0
20230713,204300,668176972,874,874,874,874,0
20230713,204200,668176972,874,874,874,874,0
20230713,204100,668176972,874,874,874,874,0
20230713,204000,668176972,874,874,874,874,0
20230713,203900,668176972,874,874,874,874,0
20230713,203800,668176972,874,874,874,874,0
20230713,203700,668176972,874,874,874,874,0
20230713,203600,668176972,874,874,874,874,0
20230713,203500,668176972,874,874,874,874,0
20230713,203400,668176972,874,874,874,874,0
20230713,203300,668176972,874,874,874,874,0
20230713,203200,668176972,874,874,874,874,0
20230713,203100,668176972,874,874,874,874,0
20230713,203000,668176972,874,874,874,874,0
20230713,202900,668176972,874,874,874,874,0
20230713,202800,668176972,874,874,874,874,0
20230713,202700,668176972,874,874,874,874,0
20230713,202600,668176972,874,874,874,874,0
20230713,202500,668176972,874,874,874,874,0
20230713,202400,668176972,874,874,874,874,0
20230713,202300,668176972,874,874,874,874,0
20230713,202200,668176972,874,874,874,874,1574
20230713,202100,668176972,874,874,874,874,0
20230713,202000,668176972,874,874,874,874,0
20230713,201900,668176972,874,874,874,874,0
20230713,201800,668176972,874,874,874,874,0
20230713,201700,668176972,874,874,874,874,0
20230713,201600,668176972,874,874,874,874,0
20230713,201500,668176972,874,874,874,874,0
20230713,201400,668176972,874,874,874,874,0
20230713,201300,668176972,874,874,874,874,0
20230713,201200,668176972,874,874,874,874,0
20230713,201100,668176972,874,874,874,874,0
20230713,201000,668176972,874,874,874,874,0
20230713,200900,668176972,874,874,874,874,0
20230713,200800,668176972,874,874,874,874,0
20230713,200700,668176972,874,874,874,874,0
20230713,200600,668176972,874,874,874,874,0
20230713,200500,668176972,874,874,874,874,0
20230713,200400,668176972,874,874,874,874,0
20230713,200300,668176972,874,874,874,874,0
20230713,200200,668176972,874,874,874,874,0
20230713,200100,668176972,874,874,874,874,0
20230713,200000,668176972,874,874,874,874,0
20230713,195900,668176972,874,874,874,874,0
20230713,195800,668176972,874,874,874,874,0
20230713,195700,668176972,874,874,874,874,0
20230713,195600,668176972,874,874,874,874,0
20230713,195500,668176972,874,874,874,874,0
20230713,195400,668176972,874,874,874,874,0
20230713,195300,668176972,874,874,874,874,0
20230713,195200,668176972,874,874,874,874,1574
20230713,195100,668176972,874,874,874,874,0
20230713,195000,668176972,874,874,874,874,0
20230713,194900,668176972,874,874,874,874,0
20230713,194800,668176972,874,874,874,874,0
20230713,194700,668176972,874,874,874,874,0
20230713,194600,668176972,874,874,874,874,0
20230713,194500,668176972,874,874,874,874,0
20230713,194400,668176972,874,874,874,874,0
20230713,194300,668176972,874,874,874,874,0
20230713,194200,668176972,874,874,874,874,0
20230713,194100,668176972,874,874,874,874,0
20230713,194000,668176972,874,874,874,874,0
20230713,193900,668176972,874,874,874,874,0
20230713,193800,668176972,874,874,874,874,0
20230713,193700,668176972,874,874,874,874,0
20230713,193600,668176972,874,874,874,874,0
20230713,193500,668176972,874,874,874,874,0
20230713,193400,668176972,874,874,874,874,0
20230713,193300,668176972,874,874,874,874,0
20230713,193200,668176972,874,874,874,874,0
20230713,193100,668176972,874,874,874,874,0
20230713,193000,668176972,874,874,874,874,0
20230713,192900,668176972,874,874,874,874,0
20230713,192800,668176972,874,874,874,874,0
20230713,192700,668176972,874,874,874,874,0
20230713,192600,668176972,874,874,874,874,0
20230713,192500,668176972,874,874,874,874,0
20230713,192400,668176972,874,874,874,874,0
20230713,192300,668176972,874,874,874,874,0
20230713,192200,668176972,874,874,874,874,1574
20230713,192100,668176972,874,874,874,874,0
20230713,192000,668176972,874,874,874,874,0
20230713,191900,668176972,874,874,874,874,0
20230713,191800,668176972,874,874,874,874,0
20230713,191700,668176972,874,874,874,874,0
20230713,191600,668176972,874,874,874,874,0
20230713,191500,668176972,874,874,874,874,0
20230713,191400,668176972,874,874,874,874,0
20230713,191300,668176972,874,874,874,874,0
20230713,191200,668176972,874,874,874,874,0
20230713,191100,668176972,874,874,874,874,0
20230713,191000,668176972,874,874,874,874,0
20230713,190900,668176972,874,874,874,874,0
20230713,190800,668176972,874,874,874,874,0
20230713,190700,668176972,874,874,874,874,0
20230713,190600,668176972,874,874,874,874,0
20230713,190500,668176972,874,874,874,874,0
20230713,190400,668176972,874,874,874,874,0
20230713,190300,668176972,874,874,874,874,0
20230713,190200,668176972,874,874,874,874,0
20230713,190100,668176972,874,874,874,874,0
20230713,190000,668176972,874,874,874,874,0
20230713,185900,668176972,874,874,874,874,0
20230713,185800,668176972,874,874,874,874,0
20230713,185700,668176972,874,874,874,874,0
20230713,185600,668176972,874,874,874,874,0
20230713,185500,668176972,874,874,874,874,0
20230713,185400,668176972,874,874,874,874,0
20230713,185300,668176972,874,874,874,874,0
20230713,185200,668176972,874,874,874,874,1574
20230713,185100,668176972,874,874,874,874,0
20230713,185000,668176972,874,874,874,874,0
20230713,184900,668176972,874,874,874,874,0
20230713,184800,668176972,874,874,874,874,0
20230713,184700,668176972,874,874,874,874,0
20230713,184600,668176972,874,874,874,874,0
20230713,184500,668176972,874,874,874,874,0
20230713,184400,668176972,874,874,874,874,0
20230713,184300,668176972,874,874,874,874,0
20230713,184200,668176972,874,874,874,874,0
20230713,184100,668176972,874,874,874,874,0
20230713,184000,668176972,874,874,874,874,0
20230713,183900,668176972,874,874,874,874,0
20230713,183800,668176972,874,874,874,874,0
20230713,183700,668176972,874,874,874,874,0
20230713,183600,668176972,874,874,874,874,0
20230713,183500,668176972,874,874,874,874,0
20230713,183400,668176972,874,874,874,874,0
20230713,183300,668176972,874,874,874,874,0
20230713,183200,668176972,874,874,874,874,0
20230713,183100,668176972,874,874,874,874,0
20230713,183000,668176972,874,874,874,874,0
20230713,182900,668176972,874,874,874,874,0
20230713,182800,668176972,874,874,874,874,0
20230713,182700,668176972,874,874,874,874,0
20230713,182600,668176972,874,874,874,874,0
20230713,182500,668176972,874,874,874,874,0
20230713,182400,668176972,874,874,874,874,0
20230713,182300,668176972,874,874,874,874,0
20230713,182200,668176972,874,874,874,874,1574
20230713,182100,668176972,874,874,874,874,0
20230713,182000,668176972,874,874,874,874,0
20230713,181900,668176972,874,874,874,874,0
20230713,181800,668176972,874,874,874,874,0
20230713,181700,668176972,874,874,874,874,0
20230713,181600,668176972,874,874,874,874,0
20230713,181500,668176972,874,874,874,874,0
20230713,181400,668176972,874,874,874,874,0
20230713,181300,668176972,874,874,874,874,0
20230713,181200,668176972,874,874,874,874,0
20230713,181100,668176972,874,874,874,874,0
20230713,181000,668176972,874,874,874,874,0
20230713,180900,668176972,874,874,874,874,0
20230713,180800,668176972,874,874,874,874,0
20230713,180700,668176972,874,874,874,874,0
20230713,180600,668176972,874,874,874,874,0
20230713,180500,668176972,874,874,874,874,0
20230713,180400,668176972,874,874,874,874,0
20230713,180300,668176972,874,874,874,874,0
20230713,180200,668176972,874,874,874,874,0
20230713,180100,668176972,874,874,874,874,0
20230713,180000,668176972,874,874,874,874,0
20230713,175900,668176972,874,874,874,874,0
20230713,175800,668176972,874,874,874,874,0
20230713,175700,668176972,874,874,874,874,0
20230713,175600,668176972,874,874,874,874,0
20230713,175500,668176972,874,874,874,874,0
20230713,175400,668176972,874,874,874,874,0
20230713,175300,668176972,874,874,874,874,0
20230713,175200,668176972,874,874,874,874,1574
20230713,175100,668176972,874,874,874,874,0
20230713,175000,668176972,874,874,874,874,0
20230713,174900,668176972,874,874,874,874,0
20230713,174800,668176972,874,874,874,874,0
20230713,174700,668176972,874,874,874,874,0
20230713,174600,668176972,874,874,874,874,0
20230713,174500,668176972,874,874,874,874,0
20230713,174400,668176972,874,874,874,874,0
20230713,174300,668176972,874,874,874,874,0
20230713,174200,668176972,874,874,874,874,0
20230713,174100,668176972,874,874,874,874,0
20230713,174000,668176972,874,874,874,874,0
20230713,173900,668176972,874,874,874,874,0
20230713,173800,668176972,874,874,874,874,0
20230713,173700,668176972,874,874,874,874,0
20230713,173600,668176972,874,874,874,874,0
20230713,173500,668176972,874,874,874,874,0
20230713,173400,668176972,874,874,874,874,0
20230713,173300,668176972,874,874,874,874,0
20230713,173200,668176972,874,874,874,874,0
20230713,173100,668176972,874,874,874,874,0
20230713,173000,668176972,874,874,874,874,0
20230713,172900,668176972,874,874,874,874,0
20230713,172800,668176972,874,874,874,874,0
20230713,172700,668176972,874,874,874,874,0
20230713,172600,668176972,874,874,874,874,0
20230713,172500,668176972,874,874,874,874,0
20230713,172400,668176972,874,874,874,874,0
20230713,172300,668176972,874,874,874,874,0
20230713,172200,668176972,874,874,874,874,1574
20230713,172100,668176972,874,874,874,874,0
20230713,172000,668176972,874,874,874,874,0
20230713,171900,668176972,874,874,874,874,0
20230713,171800,668176972,874,874,874,874,0
20230713,171700,668176972,874,874,874,874,0
20230713,171600,668176972,874,874,874,874,0
20230713,171500,668176972,874,874,874,874,0
20230713,171400,668176972,874,874,874,874,0
20230713,171300,668176972,874,874,874,874,0
20230713,171200,668176972,874,874,874,874,0
20230713,171100,668176972,874,874,874,874,0
20230713,171000,668176972,874,874,874,874,0
20230713,170900,668176972,874,874,874,874,0
20230713,170800,668176972,874,874,874,874,0
20230713,170700,668176972,874,874,874,874,0
20230713,170600,668176972,874,874,874,874,0
20230713,170500,668176972,874,874,874,874,0
20230713,170400,668176972,874,874,874,874,0
20230713,170300,668176972,874,874,874,874,0
20230713,170200,668176972,874,874,874,874,0
20230713,170100,668176972,874,874,874,874,0
20230713,170000,668176972,874,874,874,874,0
20230713,165900,668176972,874,874,874,874,0
20230713,165800,668176972,874,874,874,874,0
20230713,165700,668176972,874,874,874,874,0
20230713,165600,668176972,874,874,874,874,0
20230713,165500,668176972,874,874,874,874,0
20230713,165400,668176972,874,874,874,874,0
20230713,165300,668176972,874,874,874,874,0
20230713,165200,668176972,874,874,874,874,1574
20230713,165100,668176972,874,874,874,874,0
20230713,165000,668176972,874,874,874,874,0
20230713,164900,668176972,874,874,874,874,0
20230713,164800,668176972,874,874,874,874,0
20230713,164700,668176972,874,874,874,874,0
20230713,164600,668176972,874,874,874,874,0
20230713,164500,668176972,874,874,874,874,0
20230713,164400,668176972,874,874,874,874,0
20230713,164300,668176972,874,874,874,874,0
20230713,164200,668176972,874,874,874,874,0
20230713,164100,668176972,874,874,874,874,0
20230713,164000,668176972,874,874,874,874,0
20230713,163900,668176972,874,874,874,874,0
20230713,163800,668176972,874,874,874,874,0
20230713,163700,668176972,874,874,874,874,0
20230713,163600,668176972,874,874,874,874,0
20230713,163500,668176972,874,874,874,874,0
20230713,163400,668176972,874,874,874,874,0
20230713,163300,668176972,874,874,874,874,0
20230713,163200,668176972,874,874,874,874,0
20230713,163100,668176972,874,874,874,874,0
20230713,163000,668176972,874,874,874,874,0
20230713,162900,668176972,874,874,874,874,0
20230713,162800,668176972,874,874,874,874,0
20230713,162700,668176972,874,874,874,874,0
20230713,162600,668176972,874,874,874,874,0
20230713,162500,668176972,874,874,874,874,0
20230713,162400,668176972,874,874,874,874,0
20230713,162300,668176972,874,874,874,874,0
20230713,162200,668176972,874,874,874,874,1574
20230713,162100,668176972,874,874,874,874,0
20230713,162000,668176972,874,874,874,874,0
20230713,161900,668176972,874,874,874,874,0
20230713,161800,668176972,874,874,874,874,0
20230713,161700,668176972,874,874,874,874,0
20230713,161600,668176972,874,874,874,874,0
20230713,161500,668176972,874,874,874,874,0
20230713,161400,668176972,874,874,874,874,0
20230713,161300,668176972,874,874,874,874,0
20230713,161200,668176972,874,874,874,874,0
20230713,161100,668176972,874,874,874,874,0
20230713,161000,668176972,874,874,874,874,0
20230713,160900,668176972,874,874,874,874,0
20230713,160800,668176972,874,874,874,874,0
20230713,160700,668176972,874,874,874,874,0
20230713,160600,668176972,874,874,874,874,0
20230713,160500,668176972,874,874,874,874,0
20230713,160400,668176972,874,874,874,874,0
20230713,160300,668176972,874,874,874,874,0
20230713,160200,668176972,874,874,874,874,0
20230713,160100,668176972,874,874,874,874,0
20230713,160000,668176972,874,874,874,874,0
20230713,155900,668176972,874,874,874,874,0
20230713,155800,668176972,874,874,874,874,0
20230713,155700,668176972,874,874,874,874,0
20230713,155600,668176972,874,874,874,874,0
20230713,155500,668176972,874,874,874,874,0
20230713,155400,668176972,874,874,874,874,0
20230713,155300,668176972,874,874,874,874,0
20230713,155200,668176972,874,874,874,874,1574
20230713,155100,668176972,874,874,874,874,0
20230713,155000,668176972,874,874,874,874,0
20230713,154900,668176972,874,874,874,874,0
20230713,154800,668176972,874,874,874,874,0
20230713,154700,668176972,874,874,874,874,0
20230713,154600,668176972,874,874,874,874,0
20230713,154500,668176972,874,874,874,874,0
20230713,154400,668176972,874,874,874,874,0
20230713,154300,668176972,874,874,874,874,0
20230713,154200,668176972,874,874,874,874,0
20230713,154100,668176972,874,874,874,874,0
20230713,154000,668176972,874,874,874,874,0
20230713,153900,668176972,874,874,874,874,0
20230713,153800,668176972,874,874,874,874,0
20230713,153700,668176972,874,874,874,874,0
20230713,153600,668176972,874,874,874,874,0
20230713,153500,668176972,874,874,874,874,0
20230713,153400,668176972,874,874,874,874,0
20230713,153300,668176972,874,874,874,874,0
20230713,153200,668176972,874,874,874,874,0
20230713,153100,668176972,874,874,874,874,0
20230713,153000,668176972,874,874,874,874,1574
20230713,152900,666801296,870,870,870,870,0
20230713,152800,666801296,870,870,870,870,0
20230713,152700,666801296,870,870,870,870,0
20230713,152600,666801296,870,870,870,870,0
20230713,152500,666801296,870,870,870,870,0
20230713,152400,666801296,870,870,870,870,0
20230713,152300,666801296,870,870,870,870,0
20230713,152200,666801296,870,870,870,870,0
20230713,152100,666801296,870,870,870,870,0
20230713,152000,666801296,870,870,870,870,0
20230713,151900,666801296,870,866,870,866,1124
20230713,151800,665827057,866,866,866,866,0
20230713,151700,665827057,866,866,866,866,230
20230713,151600,665627877,865,865,865,865,0
20230713,151500,665627877,865,868,868,865,2289
20230713,151400,663644726,868,868,868,868,475
20230713,151300,663232426,867,867,867,867,1
20230713,151200,663231559,868,867,868,867,60
20230713,151100,663179531,865,866,866,865,504
20230713,151000,662743520,867,867,867,867,169
20230713,150900,662596997,868,868,868,868,1
20230713,150800,662596129,868,868,868,868,1
20230713,150700,662595261,868,868,868,868,0
20230713,150600,662595261,868,868,868,868,0
20230713,150500,662595261,868,868,868,868,262
20230713,150400,662367845,868,868,868,868,315
20230713,150300,662094425,868,868,868,868,41
20230713,150200,662058837,868,868,868,868,0
20230713,150100,662058837,868,868,868,868,2
20230713,150000,662057101,868,864,868,864,1252
20230713,145900,660974825,864,865,865,863,15
20230713,145800,660961869,866,866,866,866,1
20230713,145700,660961003,867,867,867,867,4
20230713,145600,660957535,860,866,866,860,5729
20230713,145500,656028704,868,868,868,868,187
20230713,145400,655866388,868,867,868,867,1023
20230713,145300,654978431,868,868,868,868,0
20230713,145200,654978431,868,867,868,867,158
20230713,145100,654841420,867,867,867,867,581
20230713,145000,654337693,868,868,868,868,0
20230713,144900,654337693,868,868,868,868,0
20230713,144800,654337693,868,868,868,868,0
20230713,144700,654337693,868,868,868,868,1
20230713,144600,654336825,869,869,869,869,1
20230713,144500,654335956,869,869,869,869,1498
20230713,144400,653034194,869,869,869,869,10
20230713,144300,653025504,861,862,862,861,639
20230713,144200,652475250,862,862,862,862,0
20230713,144100,652475250,862,862,862,862,0
20230713,144000,652475250,862,862,863,862,10976
20230713,143900,643013789,863,863,863,863,134
20230713,143800,642898147,863,865,865,863,2791
20230713,143700,640487802,865,865,870,865,312
20230713,143600,640217917,863,863,863,863,0
20230713,143500,640217917,863,870,870,863,1699
20230713,143400,638748340,870,870,870,870,0
20230713,143300,638748340,870,872,872,870,247
20230713,143200,638533224,872,872,872,872,0
20230713,143100,638533224,872,872,872,872,0
20230713,143000,638533224,872,872,872,872,0
20230713,142900,638533224,872,874,874,872,18
20230713,142800,638517526,874,874,874,874,50
20230713,142700,638473826,874,874,874,873,451
20230713,142600,638079668,865,868,868,864,886
20230713,142500,637312959,860,876,876,860,11807
20230713,142400,627096957,876,876,876,876,0
20230713,142300,627096957,876,877,877,876,1011
20230713,142200,626211320,876,877,877,876,72
20230713,142100,626148203,876,876,876,876,157
20230713,142000,626010671,877,881,881,877,1079
20230713,141900,625062726,880,880,880,880,0
20230713,141800,625062726,880,880,880,880,1
20230713,141700,625061846,880,880,880,879,11124
20230713,141600,615272740,880,880,881,880,2001
20230713,141500,613511794,884,882,884,880,1690
20230713,141400,612020036,881,881,881,881,182
20230713,141300,611859694,881,877,881,876,1469
20230713,141200,610568598,877,876,877,876,639
20230713,141100,610008372,876,872,876,872,76
20230713,141000,609942008,876,876,876,876,1
20230713,140900,609941132,876,873,876,873,11470
20230713,140800,599927457,873,873,873,873,4197
20230713,140700,596263476,873,873,873,873,137
20230713,140600,596143875,873,873,873,873,1138
20230713,140500,595150401,872,873,873,872,8377
20230713,140400,587837955,873,873,873,873,7135
20230713,140300,581609100,873,873,873,873,136
20230713,140200,581490372,872,872,873,872,2666
20230713,140100,579164620,872,872,873,872,1100
20230713,140000,578205118,872,872,872,872,11927
20230713,135900,567804774,873,873,873,873,223
20230713,135800,567610095,872,872,872,872,147
20230713,135700,567481911,872,872,872,872,0
20230713,135600,567481911,872,872,872,872,25
20230713,135500,567460111,873,872,873,872,1000
20230713,135400,566587123,873,873,873,873,0
20230713,135300,566587123,873,872,873,872,4033
20230713,135200,563066347,872,872,872,872,64
20230713,135100,563010539,872,872,872,872,870
20230713,135000,562251899,872,870,872,870,888
20230713,134900,561478216,868,868,868,868,0
20230713,134800,561478216,868,868,868,868,0
20230713,134700,561478216,868,869,869,868,75
20230713,134600,561413115,868,868,868,868,0
20230713,134500,561413115,868,864,868,864,6138
20230713,134400,556107790,864,864,864,864,6430
20230713,134300,550552270,863,863,863,863,0
20230713,134200,550552270,863,863,863,863,10
20230713,134100,550543640,864,864,864,864,11
20230713,134000,550534136,863,863,863,863,0
20230713,133900,550534136,863,863,863,863,773
20230713,133800,549867037,863,863,863,863,0
20230713,133700,549867037,863,863,863,863,237
20230713,133600,549662506,863,859,863,859,460
20230713,133500,549267362,863,860,863,860,598
20230713,133400,548751774,860,863,863,860,2553
20230713,133300,546555147,863,863,863,863,400
20230713,133200,546209947,864,864,864,864,116
20230713,133100,546109723,864,864,864,864,273
20230713,133000,545873851,864,864,864,864,375
20230713,132900,545549851,864,864,864,864,128
20230713,132800,545439259,864,864,864,863,3259
20230713,132700,542623827,864,863,864,863,1581
20230713,132600,541258114,863,872,872,863,8832
20230713,132500,533615989,872,872,872,872,0
20230713,132400,533615989,872,872,872,872,2
20230713,132300,533614245,872,872,872,872,2
20230713,132200,533612501,873,873,873,873,0
20230713,132100,533612501,873,873,873,873,2
20230713,132000,533610755,872,872,872,872,0
20230713,131900,533610755,872,872,872,872,300
20230713,131800,533349155,872,872,872,872,0
20230713,131700,533349155,872,872,872,872,516
20230713,131600,532899203,873,873,873,873,0
20230713,131500,532899203,873,873,873,873,150
20230713,131400,532768253,874,874,874,874,0
20230713,131300,532768253,874,874,874,874,0
20230713,131200,532768253,874,874,874,874,1349
20230713,131100,531589227,874,874,874,874,1000
20230713,131000,530715227,874,874,874,874,0
20230713,130900,530715227,874,872,874,872,22
20230713,130800,530696003,874,874,874,874,10
20230713,130700,530687263,873,871,873,871,1211
20230713,130600,529630757,871,870,871,870,1350
20230713,130500,528456106,870,870,870,870,12
20230713,130400,528445666,870,870,870,870,0
20230713,130300,528445666,870,870,870,870,100
20230713,130200,528358666,869,869,869,869,1
20230713,130100,528357797,865,869,869,865,527
20230713,130000,527901890,870,870,870,870,0
20230713,125900,527901890,870,870,870,870,2
20230713,125800,527900150,864,870,870,864,501
20230713,125700,527467280,867,866,867,864,1284
20230713,125600,526357326,866,865,867,865,618
20230713,125500,525822237,865,868,871,865,273
20230713,125400,525585547,868,864,868,863,6809
20230713,125300,519693941,869,864,869,862,1512
20230713,125200,518386202,871,871,871,871,0
20230713,125100,518386202,871,871,871,871,2
20230713,125000,518384460,864,871,871,864,2075
20230713,124900,516590960,871,871,871,871,2
20230713,124800,516589218,859,867,867,859,8490
20230713,124700,509284102,867,867,867,867,328
20230713,124600,508999726,872,871,872,871,3359
20230713,124500,506073865,871,867,871,867,2224
20230713,124400,504145653,872,871,873,866,3301
20230713,124300,501275521,872,865,873,860,10396
20230713,124200,492299614,863,866,867,863,7549
20230713,124100,485779914,866,857,866,857,5998
20230713,124000,480608048,857,850,857,850,6143
20230713,123900,475385875,843,843,843,843,0
20230713,123800,475385875,843,859,860,843,24703
20230713,123700,454454763,865,876,876,850,20719
20230713,123600,436756010,864,874,874,863,21001
20230713,123500,418540008,879,879,879,879,0
20230713,123400,418540008,879,880,880,870,10517
20230713,123300,409362756,881,881,881,881,305
20230713,123200,409094051,881,880,882,880,2388
20230713,123100,406990261,880,880,880,880,11
20230713,123000,406980581,880,880,880,880,4
20230713,122900,406977061,880,880,880,880,30
20230713,122800,406950661,881,881,881,881,2
20230713,122700,406948899,872,873,883,872,903
20230713,122600,406160697,873,876,877,870,11763
20230713,122500,395883105,876,881,881,875,31502
20230713,122400,368293397,880,880,880,880,0
20230713,122300,368293397,880,883,883,880,30000
20230713,122200,341890557,879,888,888,879,10000
20230713,122100,333094994,891,891,891,891,0
20230713,122000,333094994,891,891,891,891,53
20230713,121900,333047771,891,892,892,891,122
20230713,121800,332938955,893,893,893,893,0
20230713,121700,332938955,893,893,893,893,100
20230713,121600,332849655,893,893,893,893,205
20230713,121500,332666590,893,892,893,892,274
20230713,121400,332422132,879,879,879,879,0
20230713,121300,332422132,879,879,879,879,0
20230713,121200,332422132,879,893,894,879,21370
20230713,121100,313497831,893,893,893,893,10
20230713,121000,313488901,893,893,893,893,0
20230713,120900,313488901,893,893,893,893,13
20230713,120800,313477292,899,899,899,899,1102
20230713,120700,312486594,900,900,900,900,0
20230713,120600,312486594,900,900,900,900,0
20230713,120500,312486594,900,900,900,900,0
20230713,120400,312486594,900,900,900,900,0
20230713,120300,312486594,900,900,900,900,0
20230713,120200,312486594,900,900,900,900,0
20230713,120100,312486594,900,900,900,900,0
20230713,120000,312486594,900,900,900,900,788
20230713,115900,311777394,900,901,901,900,754
20230713,115800,311098774,899,899,899,899,224
20230713,115700,310897398,890,902,902,890,33000
20230713,115600,281453066,902,902,902,902,178
20230713,115500,281292510,902,902,902,902,1000
20230713,115400,280390510,900,900,900,900,18
20230713,115300,280374310,899,899,899,899,0
20230713,115200,280374310,899,899,899,899,0
20230713,115100,280374310,899,899,899,899,105
20230713,115000,280279915,899,899,899,899,0
20230713,114900,280279915,899,899,899,899,0
20230713,114800,280279915,899,899,899,899,0
20230713,114700,280279915,899,899,899,899,243
20230713,114600,280061458,897,897,897,897,7
20230713,114500,280055179,896,896,896,896,0
20230713,114400,280055179,896,898,898,896,578
20230713,114300,279536970,899,899,899,899,0
20230713,114200,279536970,899,899,899,899,0
20230713,114100,279536970,899,899,899,899,0
20230713,114000,279536970,899,899,899,899,336
20230713,113900,279234906,899,900,900,899,459
20230713,113800,278822227,901,901,901,901,0
20230713,113700,278822227,901,901,901,901,0
20230713,113600,278822227,901,901,901,901,0
20230713,113500,278822227,901,901,901,901,0
20230713,113400,278822227,901,901,901,901,291
20230713,113300,278560036,902,902,902,902,0
20230713,113200,278560036,902,902,902,902,30
20230713,113100,278532976,902,902,902,902,235
20230713,113000,278321006,902,902,902,902,41
20230713,112900,278284024,899,899,899,899,579
20230713,112800,277763503,898,899,899,898,2
20230713,112700,277761706,899,899,899,899,1
20230713,112600,277760807,899,898,899,898,19
20230713,112500,277743744,898,898,898,898,0
20230713,112400,277743744,898,898,898,898,0
20230713,112300,277743744,898,898,898,898,0
20230713,112200,277743744,898,898,898,898,2000
20230713,112100,275947744,898,899,900,897,4257
20230713,112000,272127653,898,898,898,898,0
20230713,111900,272127653,898,898,898,898,0
20230713,111800,272127653,898,898,898,898,121
20230713,111700,272018995,899,899,899,899,901
20230713,111600,271208996,899,899,899,899,0
20230713,111500,271208996,899,905,905,899,6136
20230713,111400,265685402,909,909,909,909,0
20230713,111300,265685402,909,909,909,909,0
20230713,111200,265685402,909,909,909,909,0
20230713,111100,265685402,909,909,909,909,0
20230713,111000,265685402,909,909,909,909,0
20230713,110900,265685402,909,909,909,909,0
20230713,110800,265685402,909,909,909,909,0
20230713,110700,265685402,909,909,909,908,1003
20230713,110600,264774571,909,909,909,909,1601
20230713,110500,263319262,912,912,912,912,0
20230713,110400,263319262,912,912,912,912,0
20230713,110300,263319262,912,912,912,912,10
20230713,110200,263310142,912,911,912,911,117
20230713,110100,263203455,911,911,911,909,194
20230713,110000,263026927,911,911,911,911,60
20230713,105900,262972267,910,910,912,910,1142
20230713,105800,261933043,909,909,909,909,0
20230713,105700,261933043,909,909,909,909,1027
20230713,105600,260999500,908,908,908,908,0
20230713,105500,260999500,908,908,908,908,0
20230713,105400,260999500,908,908,908,908,0
20230713,105300,260999500,908,908,908,908,131
20230713,105200,260880552,908,908,908,908,205
20230713,105100,260694412,913,913,913,913,0
20230713,105000,260694412,913,913,913,913,0
20230713,104900,260694412,913,913,913,913,0
20230713,104800,260694412,913,913,913,913,0
20230713,104700,260694412,913,913,913,913,0
20230713,104600,260694412,913,909,913,900,25685
20230713,104500,237514355,911,912,913,911,3201
20230713,104400,234597942,911,911,911,911,10
20230713,104300,234588832,911,911,911,911,0
20230713,104200,234588832,911,914,915,911,482
20230713,104100,234148117,914,914,915,914,248
20230713,104000,233921437,914,902,914,902,29846
20230713,103900,206792855,900,898,900,898,717
20230713,103800,206147561,896,896,896,896,0
20230713,103700,206147561,896,896,896,896,605
20230713,103600,205605481,896,902,902,896,11331
20230713,103500,195427707,901,901,901,900,1800
20230713,103400,193806057,900,900,900,900,87
20230713,103300,193727757,900,900,900,900,23
20230713,103200,193707057,899,899,899,899,0
20230713,103100,193707057,899,900,900,899,35
20230713,103000,193675586,903,902,903,902,22
20230713,102900,193655721,898,898,898,898,1
20230713,102800,193654823,903,903,903,903,6
20230713,102700,193649405,897,897,897,897,0
20230713,102600,193649405,897,899,899,897,1367
20230713,102500,192421915,900,901,901,900,1638
20230713,102400,190946996,901,901,901,901,5
20230713,102300,190942491,904,904,904,904,731
20230713,102200,190281667,900,904,904,900,10131
20230713,102100,181147782,904,904,904,904,1
20230713,102000,181146878,902,902,902,902,1
20230713,101900,181145976,902,903,903,902,4009
20230713,101800,177529827,904,904,904,904,1
20230713,101700,177528923,904,904,904,904,0
20230713,101600,177528923,904,904,904,904,0
20230713,101500,177528923,904,904,904,904,0
20230713,101400,177528923,904,901,904,901,55
20230713,101300,177479323,900,900,900,900,0
20230713,101200,177479323,900,900,900,900,0
20230713,101100,177479323,900,900,900,900,1126
20230713,101000,176465923,899,899,899,899,80
20230713,100900,176394003,899,899,899,899,0
20230713,100800,176394003,899,899,899,899,0
20230713,100700,176394003,899,899,899,899,4
20230713,100600,176390407,899,899,899,899,0
20230713,100500,176390407,899,900,900,899,882
20230713,100400,175596615,900,900,900,900,0
20230713,100300,175596615,900,900,900,900,0
20230713,100200,175596615,900,900,900,900,998
20230713,100100,174698415,900,899,900,899,841
20230713,100000,173942354,899,900,900,898,1841
20230713,095900,172287964,899,900,900,899,269
20230713,095800,172045865,905,897,905,897,712
20230713,095700,171406322,896,896,896,896,1132
20230713,095600,170392050,896,896,905,896,1566
20230713,095500,168986720,887,886,896,886,6318
20230713,095400,163338772,896,898,898,885,13507
20230713,095300,151329329,899,900,900,899,3089
20230713,095200,148549414,907,909,909,900,23612
20230713,095100,127237140,909,909,909,909,0
20230713,095000,127237140,909,910,910,909,1006
20230713,094900,126322295,911,911,911,911,150
20230713,094800,126185645,911,911,911,911,91
20230713,094700,126102744,912,912,912,912,717
20230713,094600,125448840,913,914,914,913,1118
20230713,094500,124428035,914,914,914,914,2
20230713,094400,124426207,919,919,919,919,24
20230713,094300,124404151,913,913,913,913,12
20230713,094200,124393195,913,913,913,913,2
20230713,094100,124391369,912,912,912,912,3000
20230713,094000,121655369,913,913,913,913,229
20230713,093900,121446292,913,915,915,909,8494
20230713,093800,113701478,914,914,914,914,75
20230713,093700,113632928,913,914,914,913,4035
20230713,093600,109947985,914,914,914,913,226
20230713,093500,109741439,914,914,914,914,22
20230713,093400,109721331,919,913,919,912,1289
20230713,093300,108543416,912,914,914,912,338
20230713,093200,108235158,914,912,914,912,4677
20230713,093100,103969538,912,912,912,912,0
20230713,093000,103969538,912,912,912,912,25
20230713,092900,103946738,912,915,915,912,3226
20230713,092800,101002050,915,915,915,915,520
20230713,092700,100526250,916,917,917,916,21
20230713,092600,100506994,916,919,919,916,90
20230713,092500,100424442,912,916,916,912,4024
20230713,092400,96747429,916,920,920,916,3484
20230713,092300,93551028,922,922,922,922,233
20230713,092200,93336202,922,925,928,922,1072
20230713,092100,92345690,917,920,920,917,3547
20230713,092000,89091841,920,927,927,920,4541
20230713,091900,84903471,926,927,927,926,3
20230713,091800,84900692,926,926,929,925,1371
20230713,091700,83631664,925,932,932,923,1601
20230713,091600,82143779,938,932,938,928,10001
20230713,091500,72857736,933,936,938,933,5259
20230713,091400,67942820,936,941,941,936,2312
20230713,091300,65775463,943,939,943,939,3680
20230713,091200,62317695,939,935,939,935,98
20230713,091100,62226057,935,933,935,933,67
20230713,091000,62163414,935,934,935,934,1758
20230713,090900,60520284,933,933,933,933,324
20230713,090800,60217992,933,933,933,932,4350
20230713,090700,56163773,933,925,933,925,3116
20230713,090600,53275828,926,923,926,922,3179
20230713,090500,50338876,922,922,926,918,2538
20230713,090400,48003253,921,927,927,921,17173
20230713,090300,32140256,927,935,936,927,3181
20230713,090200,29171151,936,941,941,936,1212
20230713,090100,28032223,936,931,944,931,3866
20230713,090000,24412540,935,936,937,935,26101