stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191700,327758393,448,448,448,448,2205
20230706,191600,327758393,448,448,448,448,0
20230706,191500,327758393,448,448,448,448,0
20230706,191400,327758393,448,448,448,448,0
20230706,191300,327758393,448,448,448,448,0
20230706,191200,327758393,448,448,448,448,0
20230706,191100,327758393,448,448,448,448,0
20230706,191000,327758393,448,448,448,448,0
20230706,190900,327758393,448,448,448,448,0
20230706,190800,327758393,448,448,448,448,0
20230706,190700,327758393,448,448,448,448,0
20230706,190600,327758393,448,448,448,448,0
20230706,190500,327758393,448,448,448,448,0
20230706,190400,327758393,448,448,448,448,0
20230706,190300,327758393,448,448,448,448,0
20230706,190200,327758393,448,448,448,448,0
20230706,190100,327758393,448,448,448,448,0
20230706,190000,327758393,448,448,448,448,0
20230706,185900,327758393,448,448,448,448,0
20230706,185800,327758393,448,448,448,448,0
20230706,185700,327758393,448,448,448,448,0
20230706,185600,327758393,448,448,448,448,0
20230706,185500,327758393,448,448,448,448,0
20230706,185400,327758393,448,448,448,448,0
20230706,185300,327758393,448,448,448,448,0
20230706,185200,327758393,448,448,448,448,0
20230706,185100,327758393,448,448,448,448,0
20230706,185000,327758393,448,448,448,448,0
20230706,184900,327758393,448,448,448,448,0
20230706,184800,327758393,448,448,448,448,0
20230706,184700,327758393,448,448,448,448,2205
20230706,184600,327758393,448,448,448,448,0
20230706,184500,327758393,448,448,448,448,0
20230706,184400,327758393,448,448,448,448,0
20230706,184300,327758393,448,448,448,448,0
20230706,184200,327758393,448,448,448,448,0
20230706,184100,327758393,448,448,448,448,0
20230706,184000,327758393,448,448,448,448,0
20230706,183900,327758393,448,448,448,448,0
20230706,183800,327758393,448,448,448,448,0
20230706,183700,327758393,448,448,448,448,0
20230706,183600,327758393,448,448,448,448,0
20230706,183500,327758393,448,448,448,448,0
20230706,183400,327758393,448,448,448,448,0
20230706,183300,327758393,448,448,448,448,0
20230706,183200,327758393,448,448,448,448,0
20230706,183100,327758393,448,448,448,448,0
20230706,183000,327758393,448,448,448,448,0
20230706,182900,327758393,448,448,448,448,0
20230706,182800,327758393,448,448,448,448,0
20230706,182700,327758393,448,448,448,448,0
20230706,182600,327758393,448,448,448,448,0
20230706,182500,327758393,448,448,448,448,0
20230706,182400,327758393,448,448,448,448,0
20230706,182300,327758393,448,448,448,448,0
20230706,182200,327758393,448,448,448,448,0
20230706,182100,327758393,448,448,448,448,0
20230706,182000,327758393,448,448,448,448,0
20230706,181900,327758393,448,448,448,448,0
20230706,181800,327758393,448,448,448,448,0
20230706,181700,327758393,448,448,448,448,2205
20230706,181600,327758393,448,448,448,448,0
20230706,181500,327758393,448,448,448,448,0
20230706,181400,327758393,448,448,448,448,0
20230706,181300,327758393,448,448,448,448,0
20230706,181200,327758393,448,448,448,448,0
20230706,181100,327758393,448,448,448,448,0
20230706,181000,327758393,448,448,448,448,0
20230706,180900,327758393,448,448,448,448,0
20230706,180800,327758393,448,448,448,448,0
20230706,180700,327758393,448,448,448,448,0
20230706,180600,327758393,448,448,448,448,0
20230706,180500,327758393,448,448,448,448,0
20230706,180400,327758393,448,448,448,448,0
20230706,180300,327758393,448,448,448,448,0
20230706,180200,327758393,448,448,448,448,0
20230706,180100,327758393,448,448,448,448,0
20230706,180000,327758393,448,448,448,448,0
20230706,175900,327758393,448,448,448,448,0
20230706,175800,327758393,448,448,448,448,0
20230706,175700,327758393,448,448,448,448,0
20230706,175600,327758393,448,448,448,448,0
20230706,175500,327758393,448,448,448,448,0
20230706,175400,327758393,448,448,448,448,0
20230706,175300,327758393,448,448,448,448,0
20230706,175200,327758393,448,448,448,448,0
20230706,175100,327758393,448,448,448,448,0
20230706,175000,327758393,448,448,448,448,0
20230706,174900,327758393,448,448,448,448,0
20230706,174800,327758393,448,448,448,448,0
20230706,174700,327758393,448,448,448,448,2205
20230706,174600,327758393,448,448,448,448,0
20230706,174500,327758393,448,448,448,448,0
20230706,174400,327758393,448,448,448,448,0
20230706,174300,327758393,448,448,448,448,0
20230706,174200,327758393,448,448,448,448,0
20230706,174100,327758393,448,448,448,448,0
20230706,174000,327758393,448,448,448,448,0
20230706,173900,327758393,448,448,448,448,0
20230706,173800,327758393,448,448,448,448,0
20230706,173700,327758393,448,448,448,448,0
20230706,173600,327758393,448,448,448,448,0
20230706,173500,327758393,448,448,448,448,0
20230706,173400,327758393,448,448,448,448,0
20230706,173300,327758393,448,448,448,448,0
20230706,173200,327758393,448,448,448,448,0
20230706,173100,327758393,448,448,448,448,0
20230706,173000,327758393,448,448,448,448,0
20230706,172900,327758393,448,448,448,448,0
20230706,172800,327758393,448,448,448,448,0
20230706,172700,327758393,448,448,448,448,0
20230706,172600,327758393,448,448,448,448,0
20230706,172500,327758393,448,448,448,448,0
20230706,172400,327758393,448,448,448,448,0
20230706,172300,327758393,448,448,448,448,0
20230706,172200,327758393,448,448,448,448,0
20230706,172100,327758393,448,448,448,448,0
20230706,172000,327758393,448,448,448,448,0
20230706,171900,327758393,448,448,448,448,0
20230706,171800,327758393,448,448,448,448,0
20230706,171700,327758393,448,448,448,448,2205
20230706,171600,327758393,448,448,448,448,0
20230706,171500,327758393,448,448,448,448,0
20230706,171400,327758393,448,448,448,448,0
20230706,171300,327758393,448,448,448,448,0
20230706,171200,327758393,448,448,448,448,0
20230706,171100,327758393,448,448,448,448,0
20230706,171000,327758393,448,448,448,448,0
20230706,170900,327758393,448,448,448,448,0
20230706,170800,327758393,448,448,448,448,0
20230706,170700,327758393,448,448,448,448,0
20230706,170600,327758393,448,448,448,448,0
20230706,170500,327758393,448,448,448,448,0
20230706,170400,327758393,448,448,448,448,0
20230706,170300,327758393,448,448,448,448,0
20230706,170200,327758393,448,448,448,448,0
20230706,170100,327758393,448,448,448,448,0
20230706,170000,327758393,448,448,448,448,0
20230706,165900,327758393,448,448,448,448,0
20230706,165800,327758393,448,448,448,448,0
20230706,165700,327758393,448,448,448,448,0
20230706,165600,327758393,448,448,448,448,0
20230706,165500,327758393,448,448,448,448,0
20230706,165400,327758393,448,448,448,448,0
20230706,165300,327758393,448,448,448,448,0
20230706,165200,327758393,448,448,448,448,0
20230706,165100,327758393,448,448,448,448,0
20230706,165000,327758393,448,448,448,448,0
20230706,164900,327758393,448,448,448,448,0
20230706,164800,327758393,448,448,448,448,0
20230706,164700,327758393,448,448,448,448,2205
20230706,164600,327758393,448,448,448,448,0
20230706,164500,327758393,448,448,448,448,0
20230706,164400,327758393,448,448,448,448,0
20230706,164300,327758393,448,448,448,448,0
20230706,164200,327758393,448,448,448,448,0
20230706,164100,327758393,448,448,448,448,0
20230706,164000,327758393,448,448,448,448,0
20230706,163900,327758393,448,448,448,448,0
20230706,163800,327758393,448,448,448,448,0
20230706,163700,327758393,448,448,448,448,0
20230706,163600,327758393,448,448,448,448,0
20230706,163500,327758393,448,448,448,448,0
20230706,163400,327758393,448,448,448,448,0
20230706,163300,327758393,448,448,448,448,0
20230706,163200,327758393,448,448,448,448,0
20230706,163100,327758393,448,448,448,448,0
20230706,163000,327758393,448,448,448,448,0
20230706,162900,327758393,448,448,448,448,0
20230706,162800,327758393,448,448,448,448,0
20230706,162700,327758393,448,448,448,448,0
20230706,162600,327758393,448,448,448,448,0
20230706,162500,327758393,448,448,448,448,0
20230706,162400,327758393,448,448,448,448,0
20230706,162300,327758393,448,448,448,448,0
20230706,162200,327758393,448,448,448,448,0
20230706,162100,327758393,448,448,448,448,0
20230706,162000,327758393,448,448,448,448,0
20230706,161900,327758393,448,448,448,448,0
20230706,161800,327758393,448,448,448,448,0
20230706,161700,327758393,448,448,448,448,2205
20230706,161600,327758393,448,448,448,448,0
20230706,161500,327758393,448,448,448,448,0
20230706,161400,327758393,448,448,448,448,0
20230706,161300,327758393,448,448,448,448,0
20230706,161200,327758393,448,448,448,448,0
20230706,161100,327758393,448,448,448,448,0
20230706,161000,327758393,448,448,448,448,0
20230706,160900,327758393,448,448,448,448,0
20230706,160800,327758393,448,448,448,448,0
20230706,160700,327758393,448,448,448,448,0
20230706,160600,327758393,448,448,448,448,0
20230706,160500,327758393,448,448,448,448,0
20230706,160400,327758393,448,448,448,448,0
20230706,160300,327758393,448,448,448,448,0
20230706,160200,327758393,448,448,448,448,0
20230706,160100,327758393,448,448,448,448,0
20230706,160000,327758393,448,448,448,448,0
20230706,155900,327758393,448,448,448,448,0
20230706,155800,327758393,448,448,448,448,0
20230706,155700,327758393,448,448,448,448,0
20230706,155600,327758393,448,448,448,448,0
20230706,155500,327758393,448,448,448,448,0
20230706,155400,327758393,448,448,448,448,0
20230706,155300,327758393,448,448,448,448,0
20230706,155200,327758393,448,448,448,448,0
20230706,155100,327758393,448,448,448,448,0
20230706,155000,327758393,448,448,448,448,0
20230706,154900,327758393,448,448,448,448,0
20230706,154800,327758393,448,448,448,448,0
20230706,154700,327758393,448,448,448,448,2205
20230706,154600,327758393,448,448,448,448,0
20230706,154500,327758393,448,448,448,448,0
20230706,154400,327758393,448,448,448,448,0
20230706,154300,327758393,448,448,448,448,0
20230706,154200,327758393,448,448,448,448,0
20230706,154100,327758393,448,448,448,448,0
20230706,154000,327758393,448,448,448,448,0
20230706,153900,327758393,448,448,448,448,0
20230706,153800,327758393,448,448,448,448,0
20230706,153700,327758393,448,448,448,448,0
20230706,153600,327758393,448,448,448,448,0
20230706,153500,327758393,448,448,448,448,0
20230706,153400,327758393,448,448,448,448,0
20230706,153300,327758393,448,448,448,448,0
20230706,153200,327758393,448,448,448,448,0
20230706,153100,327758393,448,448,448,448,0
20230706,153000,327758393,448,448,448,448,2205
20230706,152900,326770553,448,448,448,448,0
20230706,152800,326770553,448,448,448,448,0
20230706,152700,326770553,448,448,448,448,0
20230706,152600,326770553,448,448,448,448,0
20230706,152500,326770553,448,448,448,448,0
20230706,152400,326770553,448,448,448,448,0
20230706,152300,326770553,448,448,448,448,0
20230706,152200,326770553,448,448,448,448,0
20230706,152100,326770553,448,448,448,448,0
20230706,152000,326770553,448,448,448,448,0
20230706,151900,326770553,448,448,448,448,658
20230706,151800,326475769,448,449,449,448,1147
20230706,151700,325960849,449,449,449,449,695
20230706,151600,325648794,446,446,446,446,2518
20230706,151500,324525766,446,446,446,446,58
20230706,151400,324499898,444,444,444,444,1600
20230706,151300,323789498,444,445,446,444,250
20230706,151200,323678341,445,446,446,445,348
20230706,151100,323523433,446,446,446,446,48
20230706,151000,323502025,446,446,446,446,695
20230706,150900,323192055,446,446,446,446,210
20230706,150800,323098395,446,444,446,443,3228
20230706,150700,321665926,446,445,446,443,5144
20230706,150600,319381416,445,448,448,443,21498
20230706,150500,309841278,448,448,448,448,96
20230706,150400,309798270,448,449,449,448,119
20230706,150300,309744887,449,449,449,449,71
20230706,150200,309713008,446,446,446,446,126
20230706,150100,309656812,449,449,449,449,109
20230706,150000,309607871,446,446,446,446,9
20230706,145900,309603857,445,445,445,445,1531
20230706,145800,308922562,445,446,446,445,3976
20230706,145700,307153088,446,447,447,446,1300
20230706,145600,306572256,449,447,449,447,2108
20230706,145500,305629764,449,448,449,447,191
20230706,145400,305544049,448,448,448,448,305
20230706,145300,305407409,448,450,450,448,815
20230706,145200,305042181,450,450,450,450,55
20230706,145100,305017431,450,450,450,450,54
20230706,145000,304993131,450,450,450,450,54
20230706,144900,304968831,450,450,450,450,2
20230706,144800,304967931,450,450,450,450,57
20230706,144700,304942281,450,450,450,450,62
20230706,144600,304914381,449,449,449,449,152
20230706,144500,304846133,451,450,451,450,304
20230706,144400,304709079,450,450,450,450,545
20230706,144300,304463829,450,450,450,450,55
20230706,144200,304439079,448,448,448,448,0
20230706,144100,304439079,448,448,448,448,0
20230706,144000,304439079,448,449,449,448,998
20230706,143900,303991003,450,451,451,450,316
20230706,143800,303848703,451,451,451,451,109
20230706,143700,303799544,451,451,451,451,55
20230706,143600,303774739,451,451,451,450,169
20230706,143500,303698523,451,451,451,451,118
20230706,143400,303645305,449,449,449,449,189
20230706,143300,303560444,449,449,452,449,1045
20230706,143200,303091236,449,449,449,449,10
20230706,143100,303086746,449,449,449,449,0
20230706,143000,303086746,449,449,449,449,0
20230706,142900,303086746,449,450,450,447,2469
20230706,142800,301979082,451,452,452,451,736
20230706,142700,301647145,451,452,452,451,1133
20230706,142600,301135408,453,453,453,453,190
20230706,142500,301049338,453,453,453,453,109
20230706,142400,300999961,449,449,449,449,0
20230706,142300,300999961,449,449,449,448,3869
20230706,142200,299265780,450,450,450,450,0
20230706,142100,299265780,450,450,450,450,54
20230706,142000,299241480,449,449,449,449,4
20230706,141900,299239684,450,450,450,450,30
20230706,141800,299226184,450,450,450,450,148
20230706,141700,299159584,451,451,451,451,125
20230706,141600,299103209,452,452,452,452,669
20230706,141500,298800821,453,453,453,453,0
20230706,141400,298800821,453,453,453,453,0
20230706,141300,298800821,453,453,453,453,381
20230706,141200,298628228,454,454,454,454,407
20230706,141100,298443450,454,454,454,454,0
20230706,141000,298443450,454,453,454,453,3299
20230706,140900,296948924,453,453,453,453,55
20230706,140800,296924009,451,451,451,451,14
20230706,140700,296917695,450,450,450,450,720
20230706,140600,296593695,450,450,450,450,0
20230706,140500,296593695,450,450,450,450,54
20230706,140400,296569395,450,450,450,450,1074
20230706,140300,296086095,450,450,450,450,54
20230706,140200,296061795,450,450,450,450,0
20230706,140100,296061795,450,450,450,450,0
20230706,140000,296061795,450,450,450,450,207
20230706,135900,295968645,450,450,450,450,0
20230706,135800,295968645,450,450,450,450,0
20230706,135700,295968645,450,450,450,450,1
20230706,135600,295968195,449,449,449,449,1000
20230706,135500,295519195,449,450,450,449,3313
20230706,135400,294029145,450,450,451,450,4529
20230706,135300,291990959,450,450,450,450,0
20230706,135200,291990959,450,450,450,450,650
20230706,135100,291698459,450,450,450,450,88
20230706,135000,291658859,449,449,449,449,2235
20230706,134900,290655344,449,449,449,449,138
20230706,134800,290593382,449,449,449,449,0
20230706,134700,290593382,449,449,449,449,36
20230706,134600,290577218,449,448,449,448,7344
20230706,134500,287286921,447,448,448,447,130
20230706,134400,287228710,447,446,447,446,6544
20230706,134300,284309833,446,446,446,446,3431
20230706,134200,282779607,447,447,447,447,0
20230706,134100,282779607,447,447,447,447,0
20230706,134000,282779607,447,447,447,447,1184
20230706,133900,282250359,448,448,448,448,0
20230706,133800,282250359,448,448,448,448,0
20230706,133700,282250359,448,447,448,447,4779
20230706,133600,280114007,447,447,447,447,88
20230706,133500,280074671,447,447,447,447,0
20230706,133400,280074671,447,447,447,447,2
20230706,133300,280073777,447,446,447,446,12067
20230706,133200,274691777,447,446,447,446,465
20230706,133100,274483952,446,446,446,446,0
20230706,133000,274483952,446,447,447,446,1200
20230706,132900,273947561,448,447,448,447,4919
20230706,132800,271748709,448,447,448,447,4879
20230706,132700,269567644,447,447,447,447,0
20230706,132600,269567644,447,447,447,447,0
20230706,132500,269567644,447,447,447,447,88
20230706,132400,269528308,446,446,446,446,0
20230706,132300,269528308,446,446,446,446,1856
20230706,132200,268700532,447,447,447,447,0
20230706,132100,268700532,447,446,447,446,946
20230706,132000,268278614,446,446,446,446,1
20230706,131900,268278168,446,446,446,446,1232
20230706,131800,267728696,446,446,446,446,89
20230706,131700,267689002,446,446,446,446,88
20230706,131600,267649754,445,445,445,445,4653
20230706,131500,265579169,445,445,445,445,2827
20230706,131400,264321154,445,445,445,445,2573
20230706,131300,263176169,445,445,445,445,279
20230706,131200,263052014,445,445,445,445,455
20230706,131100,262849539,445,445,445,444,752
20230706,131000,262515551,445,445,445,445,93
20230706,130900,262474166,445,445,445,445,300
20230706,130800,262340666,445,445,445,445,12120
20230706,130700,256947266,446,446,446,446,1207
20230706,130600,256408944,446,446,446,446,12
20230706,130500,256403592,446,445,446,445,32
20230706,130400,256389321,446,445,446,445,1005
20230706,130300,255942093,445,446,446,445,2134
20230706,130200,254990334,446,446,446,446,2028
20230706,130100,254085846,446,446,446,446,5714
20230706,130000,251537402,446,446,446,446,10
20230706,125900,251532942,447,447,447,447,981
20230706,125800,251094435,448,447,448,447,5366
20230706,125700,248695379,447,447,447,447,1158
20230706,125600,248177753,447,447,447,447,1500
20230706,125500,247507253,447,447,447,447,0
20230706,125400,247507253,447,447,447,447,1441
20230706,125300,246863126,448,448,448,448,120
20230706,125200,246809366,446,448,448,446,10100
20230706,125100,242303389,448,448,448,448,16
20230706,125000,242296221,448,448,448,448,617
20230706,124900,242019805,449,449,449,448,1222
20230706,124800,241471627,449,449,449,449,0
20230706,124700,241471627,449,447,449,447,3238
20230706,124600,240024239,447,447,447,447,0
20230706,124500,240024239,447,448,449,447,240
20230706,124400,239916882,448,448,448,448,5201
20230706,124300,237586834,449,449,450,449,1434
20230706,124200,236942628,449,449,449,449,0
20230706,124100,236942628,449,449,449,449,112
20230706,124000,236892340,449,449,449,449,12
20230706,123900,236886952,449,449,449,449,0
20230706,123800,236886952,449,449,449,449,0
20230706,123700,236886952,449,449,449,449,0
20230706,123600,236886952,449,449,449,449,0
20230706,123500,236886952,449,449,449,449,110
20230706,123400,236837562,449,449,449,449,39
20230706,123300,236820051,448,448,448,448,50
20230706,123200,236797651,450,450,450,450,0
20230706,123100,236797651,450,450,450,450,0
20230706,123000,236797651,450,449,450,449,7860
20230706,122900,233268507,450,450,450,450,42
20230706,122800,233249607,450,450,450,449,5573
20230706,122700,230747310,450,450,450,450,453
20230706,122600,230543460,450,450,450,450,36
20230706,122500,230527260,450,450,450,450,1411
20230706,122400,229892310,450,450,450,450,454
20230706,122300,229688010,450,450,450,450,0
20230706,122200,229688010,450,450,450,450,0
20230706,122100,229688010,450,452,452,450,3167
20230706,122000,228262826,452,452,452,452,0
20230706,121900,228262826,452,452,452,452,112
20230706,121800,228212202,452,452,452,452,0
20230706,121700,228212202,452,452,452,452,113
20230706,121600,228161126,451,451,451,451,0
20230706,121500,228161126,451,451,451,451,0
20230706,121400,228161126,451,451,451,451,1000
20230706,121300,227710126,452,452,452,452,91
20230706,121200,227668994,452,452,452,452,160
20230706,121100,227596674,451,451,451,451,50
20230706,121000,227574124,451,451,451,451,8
20230706,120900,227570516,451,451,451,451,14
20230706,120800,227564202,451,452,452,451,89
20230706,120700,227524062,450,450,450,450,900
20230706,120600,227119062,450,451,451,450,189
20230706,120500,227033849,452,452,452,452,10
20230706,120400,227029329,452,451,452,451,209
20230706,120300,226935068,451,451,451,451,6
20230706,120200,226932362,451,451,451,451,4
20230706,120100,226930558,451,451,451,451,135
20230706,120000,226869673,451,451,451,451,0
20230706,115900,226869673,451,451,451,451,0
20230706,115800,226869673,451,451,451,451,60
20230706,115700,226842613,451,451,451,451,30
20230706,115600,226829083,451,451,451,451,30
20230706,115500,226815553,451,451,451,451,500
20230706,115400,226590053,450,451,451,450,661
20230706,115300,226292103,450,450,450,450,659
20230706,115200,225995553,450,451,451,450,143
20230706,115100,225931068,450,450,450,450,0
20230706,115000,225931068,450,450,450,450,0
20230706,114900,225931068,450,450,450,450,100
20230706,114800,225886068,450,450,451,450,14435
20230706,114700,219390083,451,451,451,451,0
20230706,114600,219390083,451,451,451,451,0
20230706,114500,219390083,451,451,451,451,4
20230706,114400,219388279,451,451,451,451,20
20230706,114300,219379259,451,451,451,451,10
20230706,114200,219374749,451,452,452,451,2408
20230706,114100,218288732,452,452,452,452,0
20230706,114000,218288732,452,452,452,452,337
20230706,113900,218136408,451,451,451,451,400
20230706,113800,217956008,452,452,452,452,0
20230706,113700,217956008,452,452,452,452,175
20230706,113600,217876908,452,452,452,452,220
20230706,113500,217777468,452,452,452,452,0
20230706,113400,217777468,452,452,452,452,0
20230706,113300,217777468,452,451,452,451,335
20230706,113200,217626248,451,451,451,451,0
20230706,113100,217626248,451,451,451,451,0
20230706,113000,217626248,451,451,451,451,1995
20230706,112900,216726503,451,451,451,451,0
20230706,112800,216726503,451,451,451,451,815
20230706,112700,216358938,451,451,451,451,0
20230706,112600,216358938,451,451,451,451,10
20230706,112500,216354428,451,451,451,451,0
20230706,112400,216354428,451,452,452,451,22
20230706,112300,216344486,451,451,451,451,8000
20230706,112200,212736486,452,452,452,452,130
20230706,112100,212677726,451,451,451,451,0
20230706,112000,212677726,451,451,451,451,0
20230706,111900,212677726,451,451,451,451,0
20230706,111800,212677726,451,454,454,451,5500
20230706,111700,210194616,454,454,454,454,0
20230706,111600,210194616,454,454,454,454,135
20230706,111500,210133326,451,451,451,451,0
20230706,111400,210133326,451,451,451,451,0
20230706,111300,210133326,451,451,451,451,1
20230706,111200,210132875,451,453,454,451,14824
20230706,111100,203426158,454,454,454,454,135
20230706,111000,203364868,454,453,454,453,110
20230706,110900,203314939,453,453,453,453,189
20230706,110800,203229322,454,454,454,454,0
20230706,110700,203229322,454,454,454,454,1
20230706,110600,203228868,454,454,454,454,0
20230706,110500,203228868,454,454,454,454,135
20230706,110400,203167578,453,453,453,453,0
20230706,110300,203167578,453,453,453,453,0
20230706,110200,203167578,453,453,453,453,1
20230706,110100,203167125,453,453,453,453,0
20230706,110000,203167125,453,453,453,453,0
20230706,105900,203167125,453,453,453,453,0
20230706,105800,203167125,453,453,453,453,1551
20230706,105700,202464522,454,454,454,454,199
20230706,105600,202374176,454,454,454,454,0
20230706,105500,202374176,454,453,454,453,702
20230706,105400,202056169,453,452,453,452,19427
20230706,105300,193275163,452,454,454,452,10221
20230706,105200,188651063,455,455,455,455,5
20230706,105100,188648788,455,455,455,455,100
20230706,105000,188603288,455,455,455,455,564
20230706,104900,188346668,455,455,455,455,9
20230706,104800,188342573,455,455,455,455,6006
20230706,104700,185609843,457,457,457,457,0
20230706,104600,185609843,457,457,457,457,166
20230706,104500,185533981,457,457,457,457,0
20230706,104400,185533981,457,457,457,457,0
20230706,104300,185533981,457,456,457,456,300
20230706,104200,185397010,457,457,457,457,0
20230706,104100,185397010,457,456,457,456,171
20230706,104000,185318868,457,457,457,457,0
20230706,103900,185318868,457,457,457,457,0
20230706,103800,185318868,457,456,457,456,211
20230706,103700,185222442,455,455,455,455,1157
20230706,103600,184696007,457,455,457,455,1406
20230706,103500,184054813,455,455,455,455,0
20230706,103400,184054813,455,455,456,455,2594
20230706,103300,182874361,455,455,455,455,1010
20230706,103200,182414811,455,455,455,455,2580
20230706,103100,181240911,456,455,456,455,2980
20230706,103000,179882527,455,453,455,453,3
20230706,102900,179881164,454,454,454,454,0
20230706,102800,179881164,454,455,455,454,884
20230706,102700,179479826,455,455,455,455,0
20230706,102600,179479826,455,455,455,455,0
20230706,102500,179479826,455,455,455,455,166
20230706,102400,179404296,455,455,455,455,0
20230706,102300,179404296,455,455,455,455,0
20230706,102200,179404296,455,455,455,455,1
20230706,102100,179403841,455,455,455,455,220
20230706,102000,179303741,455,455,455,455,0
20230706,101900,179303741,455,455,455,455,72
20230706,101800,179270981,455,455,455,455,166
20230706,101700,179195451,456,456,456,456,3
20230706,101600,179194083,453,456,456,453,823
20230706,101500,178820874,453,453,456,453,3749
20230706,101400,177121203,453,453,453,453,65
20230706,101300,177091758,453,457,457,453,20002
20230706,101200,168019933,457,456,457,456,3458
20230706,101100,166440375,457,457,457,457,217
20230706,101000,166341206,457,457,457,457,3
20230706,100900,166339835,457,457,457,457,166
20230706,100800,166263973,456,456,456,456,105
20230706,100700,166216093,455,455,455,455,5
20230706,100600,166213818,455,455,455,455,2748
20230706,100500,164963478,455,455,455,455,266
20230706,100400,164842448,455,455,455,455,0
20230706,100300,164842448,455,454,455,454,81
20230706,100200,164805673,454,454,454,454,85
20230706,100100,164767083,456,456,456,456,1
20230706,100000,164766627,454,455,456,454,318
20230706,095900,164622051,456,456,456,456,1
20230706,095800,164621595,455,455,455,455,100
20230706,095700,164576095,455,455,455,455,101
20230706,095600,164530140,458,458,458,458,0
20230706,095500,164530140,458,458,458,458,1
20230706,095400,164529682,454,458,458,454,12
20230706,095300,164524194,458,458,458,458,1
20230706,095200,164523736,454,456,456,454,21240
20230706,095100,154854588,456,456,456,456,0
20230706,095000,154854588,456,456,456,456,0
20230706,094900,154854588,456,456,456,456,0
20230706,094800,154854588,456,456,456,456,4515
20230706,094700,152795748,458,458,458,458,4425
20230706,094600,150769098,459,460,460,459,555
20230706,094500,150514339,459,459,460,456,15251
20230706,094400,143514135,459,455,459,455,788
20230706,094300,143155591,455,455,455,455,213
20230706,094200,143058676,457,457,459,457,414
20230706,094100,142869474,458,456,458,456,18857
20230706,094000,134260885,456,456,456,456,20
20230706,093900,134251765,456,457,457,456,1318
20230706,093800,133650439,459,459,459,459,1531
20230706,093700,132947710,460,459,460,459,1771
20230706,093600,132133060,460,456,464,456,31840
20230706,093500,117605759,456,455,456,454,2063
20230706,093400,116668045,454,454,454,454,4387
20230706,093300,114676347,454,454,454,454,60
20230706,093200,114649107,454,454,454,454,245
20230706,093100,114537877,454,453,454,453,11907
20230706,093000,109143987,453,452,453,452,859
20230706,092900,108755656,452,451,452,450,3512
20230706,092800,107172816,451,451,451,451,1224
20230706,092700,106620792,451,451,451,451,0
20230706,092600,106620792,451,450,451,450,4
20230706,092500,106618990,450,451,451,450,388
20230706,092400,106444102,452,453,453,452,7348
20230706,092300,103120993,453,453,453,453,1400
20230706,092200,102486793,453,453,453,453,1000
20230706,092100,102033793,454,453,454,453,467
20230706,092000,101821998,450,450,451,450,23995
20230706,091900,91011358,450,449,450,449,3386
20230706,091800,89490798,448,449,449,448,1958
20230706,091700,88613589,448,448,448,448,2433
20230706,091600,87523605,448,448,448,448,3438
20230706,091500,85983381,448,448,448,447,839
20230706,091400,85607562,448,446,448,446,301
20230706,091300,85472914,446,446,446,446,122
20230706,091200,85418502,446,445,446,445,14744
20230706,091100,78845359,445,445,445,444,6181
20230706,091000,76095701,446,446,446,446,6682
20230706,090900,73115529,446,447,447,446,14981
20230706,090800,66422411,448,449,450,448,19808
20230706,090700,57539048,450,450,451,450,600
20230706,090600,57269047,449,451,451,449,8899
20230706,090500,53273394,450,448,450,448,10104
20230706,090400,48744599,450,449,451,447,33349
20230706,090300,33772137,450,449,451,449,1903
20230706,090200,32916338,449,451,451,449,30576
20230706,090100,19157835,451,460,460,451,3197
20230706,090000,17708531,456,465,465,456,38388