stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191800,305703975,457,457,457,457,12970
20230710,191700,305703975,457,457,457,457,0
20230710,191600,305703975,457,457,457,457,0
20230710,191500,305703975,457,457,457,457,0
20230710,191400,305703975,457,457,457,457,0
20230710,191300,305703975,457,457,457,457,0
20230710,191200,305703975,457,457,457,457,0
20230710,191100,305703975,457,457,457,457,0
20230710,191000,305703975,457,457,457,457,0
20230710,190900,305703975,457,457,457,457,0
20230710,190800,305703975,457,457,457,457,0
20230710,190700,305703975,457,457,457,457,0
20230710,190600,305703975,457,457,457,457,0
20230710,190500,305703975,457,457,457,457,0
20230710,190400,305703975,457,457,457,457,0
20230710,190300,305703975,457,457,457,457,0
20230710,190200,305703975,457,457,457,457,0
20230710,190100,305703975,457,457,457,457,0
20230710,190000,305703975,457,457,457,457,0
20230710,185900,305703975,457,457,457,457,0
20230710,185800,305703975,457,457,457,457,0
20230710,185700,305703975,457,457,457,457,0
20230710,185600,305703975,457,457,457,457,0
20230710,185500,305703975,457,457,457,457,0
20230710,185400,305703975,457,457,457,457,0
20230710,185300,305703975,457,457,457,457,0
20230710,185200,305703975,457,457,457,457,0
20230710,185100,305703975,457,457,457,457,0
20230710,185000,305703975,457,457,457,457,0
20230710,184900,305703975,457,457,457,457,0
20230710,184800,305703975,457,457,457,457,12970
20230710,184700,305703975,457,457,457,457,0
20230710,184600,305703975,457,457,457,457,0
20230710,184500,305703975,457,457,457,457,0
20230710,184400,305703975,457,457,457,457,0
20230710,184300,305703975,457,457,457,457,0
20230710,184200,305703975,457,457,457,457,0
20230710,184100,305703975,457,457,457,457,0
20230710,184000,305703975,457,457,457,457,0
20230710,183900,305703975,457,457,457,457,0
20230710,183800,305703975,457,457,457,457,0
20230710,183700,305703975,457,457,457,457,0
20230710,183600,305703975,457,457,457,457,0
20230710,183500,305703975,457,457,457,457,0
20230710,183400,305703975,457,457,457,457,0
20230710,183300,305703975,457,457,457,457,0
20230710,183200,305703975,457,457,457,457,0
20230710,183100,305703975,457,457,457,457,0
20230710,183000,305703975,457,457,457,457,0
20230710,182900,305703975,457,457,457,457,0
20230710,182800,305703975,457,457,457,457,0
20230710,182700,305703975,457,457,457,457,0
20230710,182600,305703975,457,457,457,457,0
20230710,182500,305703975,457,457,457,457,0
20230710,182400,305703975,457,457,457,457,0
20230710,182300,305703975,457,457,457,457,0
20230710,182200,305703975,457,457,457,457,0
20230710,182100,305703975,457,457,457,457,0
20230710,182000,305703975,457,457,457,457,0
20230710,181900,305703975,457,457,457,457,0
20230710,181800,305703975,457,457,457,457,12970
20230710,181700,305703975,457,457,457,457,0
20230710,181600,305703975,457,457,457,457,0
20230710,181500,305703975,457,457,457,457,0
20230710,181400,305703975,457,457,457,457,0
20230710,181300,305703975,457,457,457,457,0
20230710,181200,305703975,457,457,457,457,0
20230710,181100,305703975,457,457,457,457,0
20230710,181000,305703975,457,457,457,457,0
20230710,180900,305703975,457,457,457,457,0
20230710,180800,305703975,457,457,457,457,0
20230710,180700,305703975,457,457,457,457,0
20230710,180600,305703975,457,457,457,457,0
20230710,180500,305703975,457,457,457,457,0
20230710,180400,305703975,457,457,457,457,0
20230710,180300,305703975,457,457,457,457,0
20230710,180200,305703975,457,457,457,457,0
20230710,180100,305703975,457,457,457,457,0
20230710,180000,305703975,457,457,457,457,0
20230710,175900,305703975,457,457,457,457,0
20230710,175800,305703975,457,457,457,457,0
20230710,175700,305703975,457,457,457,457,0
20230710,175600,305703975,457,457,457,457,0
20230710,175500,305703975,457,457,457,457,0
20230710,175400,305703975,457,457,457,457,0
20230710,175300,305703975,457,457,457,457,0
20230710,175200,305703975,457,457,457,457,0
20230710,175100,305703975,457,457,457,457,0
20230710,175000,305703975,457,457,457,457,0
20230710,174900,305703975,457,457,457,457,0
20230710,174800,305703975,457,457,457,457,12970
20230710,174700,305703975,457,457,457,457,0
20230710,174600,305703975,457,457,457,457,0
20230710,174500,305703975,457,457,457,457,0
20230710,174400,305703975,457,457,457,457,0
20230710,174300,305703975,457,457,457,457,0
20230710,174200,305703975,457,457,457,457,0
20230710,174100,305703975,457,457,457,457,0
20230710,174000,305703975,457,457,457,457,0
20230710,173900,305703975,457,457,457,457,0
20230710,173800,305703975,457,457,457,457,0
20230710,173700,305703975,457,457,457,457,0
20230710,173600,305703975,457,457,457,457,0
20230710,173500,305703975,457,457,457,457,0
20230710,173400,305703975,457,457,457,457,0
20230710,173300,305703975,457,457,457,457,0
20230710,173200,305703975,457,457,457,457,0
20230710,173100,305703975,457,457,457,457,0
20230710,173000,305703975,457,457,457,457,0
20230710,172900,305703975,457,457,457,457,0
20230710,172800,305703975,457,457,457,457,0
20230710,172700,305703975,457,457,457,457,0
20230710,172600,305703975,457,457,457,457,0
20230710,172500,305703975,457,457,457,457,0
20230710,172400,305703975,457,457,457,457,0
20230710,172300,305703975,457,457,457,457,0
20230710,172200,305703975,457,457,457,457,0
20230710,172100,305703975,457,457,457,457,0
20230710,172000,305703975,457,457,457,457,0
20230710,171900,305703975,457,457,457,457,0
20230710,171800,305703975,457,457,457,457,12970
20230710,171700,305703975,457,457,457,457,0
20230710,171600,305703975,457,457,457,457,0
20230710,171500,305703975,457,457,457,457,0
20230710,171400,305703975,457,457,457,457,0
20230710,171300,305703975,457,457,457,457,0
20230710,171200,305703975,457,457,457,457,0
20230710,171100,305703975,457,457,457,457,0
20230710,171000,305703975,457,457,457,457,0
20230710,170900,305703975,457,457,457,457,0
20230710,170800,305703975,457,457,457,457,0
20230710,170700,305703975,457,457,457,457,0
20230710,170600,305703975,457,457,457,457,0
20230710,170500,305703975,457,457,457,457,0
20230710,170400,305703975,457,457,457,457,0
20230710,170300,305703975,457,457,457,457,0
20230710,170200,305703975,457,457,457,457,0
20230710,170100,305703975,457,457,457,457,0
20230710,170000,305703975,457,457,457,457,0
20230710,165900,305703975,457,457,457,457,0
20230710,165800,305703975,457,457,457,457,0
20230710,165700,305703975,457,457,457,457,0
20230710,165600,305703975,457,457,457,457,0
20230710,165500,305703975,457,457,457,457,0
20230710,165400,305703975,457,457,457,457,0
20230710,165300,305703975,457,457,457,457,0
20230710,165200,305703975,457,457,457,457,0
20230710,165100,305703975,457,457,457,457,0
20230710,165000,305703975,457,457,457,457,0
20230710,164900,305703975,457,457,457,457,0
20230710,164800,305703975,457,457,457,457,12970
20230710,164700,305703975,457,457,457,457,0
20230710,164600,305703975,457,457,457,457,0
20230710,164500,305703975,457,457,457,457,0
20230710,164400,305703975,457,457,457,457,0
20230710,164300,305703975,457,457,457,457,0
20230710,164200,305703975,457,457,457,457,0
20230710,164100,305703975,457,457,457,457,0
20230710,164000,305703975,457,457,457,457,0
20230710,163900,305703975,457,457,457,457,0
20230710,163800,305703975,457,457,457,457,0
20230710,163700,305703975,457,457,457,457,0
20230710,163600,305703975,457,457,457,457,0
20230710,163500,305703975,457,457,457,457,0
20230710,163400,305703975,457,457,457,457,0
20230710,163300,305703975,457,457,457,457,0
20230710,163200,305703975,457,457,457,457,0
20230710,163100,305703975,457,457,457,457,0
20230710,163000,305703975,457,457,457,457,0
20230710,162900,305703975,457,457,457,457,0
20230710,162800,305703975,457,457,457,457,0
20230710,162700,305703975,457,457,457,457,0
20230710,162600,305703975,457,457,457,457,0
20230710,162500,305703975,457,457,457,457,0
20230710,162400,305703975,457,457,457,457,0
20230710,162300,305703975,457,457,457,457,0
20230710,162200,305703975,457,457,457,457,0
20230710,162100,305703975,457,457,457,457,0
20230710,162000,305703975,457,457,457,457,0
20230710,161900,305703975,457,457,457,457,0
20230710,161800,305703975,457,457,457,457,12970
20230710,161700,305703975,457,457,457,457,0
20230710,161600,305703975,457,457,457,457,0
20230710,161500,305703975,457,457,457,457,0
20230710,161400,305703975,457,457,457,457,0
20230710,161300,305703975,457,457,457,457,0
20230710,161200,305703975,457,457,457,457,0
20230710,161100,305703975,457,457,457,457,0
20230710,161000,305703975,457,457,457,457,0
20230710,160900,305703975,457,457,457,457,0
20230710,160800,305703975,457,457,457,457,0
20230710,160700,305703975,457,457,457,457,0
20230710,160600,305703975,457,457,457,457,0
20230710,160500,305703975,457,457,457,457,0
20230710,160400,305703975,457,457,457,457,0
20230710,160300,305703975,457,457,457,457,0
20230710,160200,305703975,457,457,457,457,0
20230710,160100,305703975,457,457,457,457,0
20230710,160000,305703975,457,457,457,457,0
20230710,155900,305703975,457,457,457,457,0
20230710,155800,305703975,457,457,457,457,0
20230710,155700,305703975,457,457,457,457,0
20230710,155600,305703975,457,457,457,457,0
20230710,155500,305703975,457,457,457,457,0
20230710,155400,305703975,457,457,457,457,0
20230710,155300,305703975,457,457,457,457,0
20230710,155200,305703975,457,457,457,457,0
20230710,155100,305703975,457,457,457,457,0
20230710,155000,305703975,457,457,457,457,0
20230710,154900,305703975,457,457,457,457,0
20230710,154800,305703975,457,457,457,457,12970
20230710,154700,305703975,457,457,457,457,0
20230710,154600,305703975,457,457,457,457,0
20230710,154500,305703975,457,457,457,457,0
20230710,154400,305703975,457,457,457,457,0
20230710,154300,305703975,457,457,457,457,0
20230710,154200,305703975,457,457,457,457,0
20230710,154100,305703975,457,457,457,457,0
20230710,154000,305703975,457,457,457,457,0
20230710,153900,305703975,457,457,457,457,0
20230710,153800,305703975,457,457,457,457,0
20230710,153700,305703975,457,457,457,457,0
20230710,153600,305703975,457,457,457,457,0
20230710,153500,305703975,457,457,457,457,0
20230710,153400,305703975,457,457,457,457,0
20230710,153300,305703975,457,457,457,457,0
20230710,153200,305703975,457,457,457,457,0
20230710,153100,305703975,457,457,457,457,0
20230710,153000,305703975,457,457,457,457,12970
20230710,152900,299776685,459,459,459,459,0
20230710,152800,299776685,459,459,459,459,0
20230710,152700,299776685,459,459,459,459,0
20230710,152600,299776685,459,459,459,459,0
20230710,152500,299776685,459,459,459,459,0
20230710,152400,299776685,459,459,459,459,0
20230710,152300,299776685,459,459,459,459,0
20230710,152200,299776685,459,459,459,459,0
20230710,152100,299776685,459,459,459,459,0
20230710,152000,299776685,459,459,459,459,0
20230710,151900,299776685,459,458,459,457,6797
20230710,151800,296668151,458,458,458,457,1466
20230710,151700,295997173,458,458,458,458,4000
20230710,151600,294165173,458,459,459,458,6081
20230710,151500,291379075,458,459,459,457,3803
20230710,151400,289634612,457,458,458,457,264
20230710,151300,289513712,458,458,458,458,6465
20230710,151200,286552742,459,459,459,458,212
20230710,151100,286455644,458,458,459,458,16944
20230710,151000,278695291,458,458,458,458,2365
20230710,150900,277612121,458,458,458,458,738
20230710,150800,277274117,459,459,459,459,2
20230710,150700,277273199,459,459,459,459,100
20230710,150600,277227299,460,459,460,459,690
20230710,150500,276910455,459,459,459,459,100
20230710,150400,276864555,458,458,458,458,0
20230710,150300,276864555,458,458,458,458,2598
20230710,150200,275674671,458,459,459,458,2250
20230710,150100,274644121,458,458,458,458,1591
20230710,150000,273915443,459,459,459,459,0
20230710,145900,273915443,459,459,459,459,0
20230710,145800,273915443,459,459,459,459,613
20230710,145700,273634076,458,458,458,458,0
20230710,145600,273634076,458,458,458,458,219
20230710,145500,273533774,458,458,458,458,110
20230710,145400,273483394,458,458,458,458,4009
20230710,145300,271647272,458,458,458,458,645
20230710,145200,271351862,459,459,459,459,0
20230710,145100,271351862,459,459,459,459,0
20230710,145000,271351862,459,459,459,459,479
20230710,144900,271132001,459,459,459,459,18300
20230710,144800,262732301,459,459,459,459,210
20230710,144700,262635911,460,460,460,460,0
20230710,144600,262635911,460,460,460,460,2712
20230710,144500,261388391,460,460,460,460,309
20230710,144400,261246251,460,460,460,460,284
20230710,144300,261115611,460,460,460,460,5015
20230710,144200,258808711,461,461,461,461,5
20230710,144100,258806406,461,461,461,461,0
20230710,144000,258806406,461,461,461,461,2
20230710,143900,258805484,460,460,460,460,3999
20230710,143800,256965944,460,460,460,460,2725
20230710,143700,255712444,460,458,460,458,10210
20230710,143600,251026263,459,459,459,459,6
20230710,143500,251023509,458,458,458,458,210
20230710,143400,250927329,458,458,458,458,0
20230710,143300,250927329,458,458,458,458,0
20230710,143200,250927329,458,458,458,458,0
20230710,143100,250927329,458,458,458,458,210
20230710,143000,250831149,459,459,459,459,9
20230710,142900,250827018,458,458,458,458,100
20230710,142800,250781218,458,458,458,458,0
20230710,142700,250781218,458,458,458,458,0
20230710,142600,250781218,458,458,458,458,0
20230710,142500,250781218,458,458,458,458,0
20230710,142400,250781218,458,459,459,458,211
20230710,142300,250684579,460,460,460,460,1
20230710,142200,250684119,458,458,458,458,0
20230710,142100,250684119,458,459,459,458,6757
20230710,142000,247588406,459,459,459,459,382
20230710,141900,247413068,459,459,459,459,0
20230710,141800,247413068,459,459,459,459,5000
20230710,141700,245118068,459,459,459,459,0
20230710,141600,245118068,459,458,459,458,3954
20230710,141500,243306110,459,459,459,459,1122
20230710,141400,242791112,459,459,459,459,2240
20230710,141300,241762952,459,459,459,459,5542
20230710,141200,239219174,460,460,460,460,0
20230710,141100,239219174,460,460,460,460,4
20230710,141000,239217334,460,460,460,460,18423
20230710,140900,230742754,460,460,460,460,0
20230710,140800,230742754,460,460,460,460,500
20230710,140700,230512754,461,461,461,461,0
20230710,140600,230512754,461,461,461,461,0
20230710,140500,230512754,461,461,461,461,1
20230710,140400,230512293,460,460,460,460,210
20230710,140300,230415693,461,461,461,461,0
20230710,140200,230415693,461,462,462,461,783
20230710,140100,230054729,461,461,461,461,107
20230710,140000,230005402,462,461,462,461,1011
20230710,135900,229539329,461,462,462,461,212
20230710,135800,229441595,461,461,461,461,0
20230710,135700,229441595,461,461,461,461,0
20230710,135600,229441595,461,461,461,461,102
20230710,135500,229394573,461,461,461,461,210
20230710,135400,229297763,462,462,462,462,0
20230710,135300,229297763,462,462,462,462,1290
20230710,135200,228701783,462,462,462,462,110
20230710,135100,228650963,462,462,462,462,1535
20230710,135000,227941793,461,461,461,461,365
20230710,134900,227773528,462,462,462,462,1000
20230710,134800,227311528,463,464,464,463,523
20230710,134700,227069376,464,462,464,462,2062
20230710,134600,226114608,463,462,463,462,16288
20230710,134500,218582911,461,461,461,461,202
20230710,134400,218489789,461,461,461,461,0
20230710,134300,218489789,461,461,461,461,0
20230710,134200,218489789,461,461,461,461,8239
20230710,134100,214691610,461,461,461,461,0
20230710,134000,214691610,461,461,461,461,0
20230710,133900,214691610,461,461,461,461,0
20230710,133800,214691610,461,461,461,461,2000
20230710,133700,213769610,461,462,462,461,9000
20230710,133600,209614610,462,462,462,462,2000
20230710,133500,208690610,462,462,462,462,0
20230710,133400,208690610,462,462,462,462,1000
20230710,133300,208228610,463,463,463,463,0
20230710,133200,208228610,463,462,463,462,6424
20230710,133100,205254353,462,462,462,462,1
20230710,133000,205253891,462,462,462,462,100
20230710,132900,205207691,462,462,462,462,2
20230710,132800,205206767,462,463,463,462,4
20230710,132700,205204916,462,462,462,462,0
20230710,132600,205204916,462,461,462,461,3328
20230710,132500,203667476,460,460,460,460,1320
20230710,132400,203060276,460,460,460,460,1000
20230710,132300,202600276,461,461,461,461,44
20230710,132200,202579992,462,462,462,462,0
20230710,132100,202579992,462,462,462,462,3674
20230710,132000,200882604,462,462,462,462,2105
20230710,131900,199910094,463,463,463,463,0
20230710,131800,199910094,463,463,463,463,0
20230710,131700,199910094,463,462,463,462,7272
20230710,131600,196546098,461,461,461,461,5112
20230710,131500,194189466,461,461,461,461,10
20230710,131400,194184856,460,460,460,460,0
20230710,131300,194184856,460,459,460,459,15439
20230710,131200,187091136,459,459,459,459,0
20230710,131100,187091136,459,458,459,458,72
20230710,131000,187058159,458,459,459,458,6224
20230710,130900,184201567,458,458,458,458,0
20230710,130800,184201567,458,458,458,458,1
20230710,130700,184201109,458,458,458,458,210
20230710,130600,184104929,458,458,458,458,0
20230710,130500,184104929,458,458,458,458,500
20230710,130400,183875929,459,459,459,459,199
20230710,130300,183784588,459,458,460,458,231
20230710,130200,183678767,460,460,460,460,0
20230710,130100,183678767,460,460,460,460,0
20230710,130000,183678767,460,458,460,458,1001
20230710,125900,183220307,460,460,460,460,1
20230710,125800,183219847,458,458,458,458,5
20230710,125700,183217557,460,460,460,460,0
20230710,125600,183217557,460,460,460,460,0
20230710,125500,183217557,460,458,460,458,213
20230710,125400,183120001,460,460,460,460,50
20230710,125300,183097001,460,458,460,458,33
20230710,125200,183081885,458,458,458,458,0
20230710,125100,183081885,458,458,458,458,577
20230710,125000,182817619,458,458,458,458,210
20230710,124900,182721439,458,458,458,458,1
20230710,124800,182720981,460,460,460,460,0
20230710,124700,182720981,460,460,460,460,100
20230710,124600,182674981,458,459,459,458,11000
20230710,124500,177635977,458,458,458,458,0
20230710,124400,177635977,458,458,458,458,0
20230710,124300,177635977,458,458,458,458,0
20230710,124200,177635977,458,458,458,458,0
20230710,124100,177635977,458,458,458,458,0
20230710,124000,177635977,458,458,458,458,502
20230710,123900,177406061,460,460,460,460,2
20230710,123800,177405141,460,458,460,458,3138
20230710,123700,175967935,457,457,457,457,0
20230710,123600,175967935,457,457,457,457,652
20230710,123500,175669971,457,458,458,456,8239
20230710,123400,171912589,456,457,457,456,6498
20230710,123300,168948795,457,457,457,457,310
20230710,123200,168807125,458,458,458,458,1
20230710,123100,168806667,457,457,457,457,3
20230710,123000,168805296,458,458,458,458,0
20230710,122900,168805296,458,458,458,458,0
20230710,122800,168805296,458,458,458,458,0
20230710,122700,168805296,458,458,458,458,501
20230710,122600,168575838,459,459,459,459,6357
20230710,122500,165657975,461,461,461,461,0
20230710,122400,165657975,461,461,461,461,0
20230710,122300,165657975,461,461,461,461,0
20230710,122200,165657975,461,459,461,459,21
20230710,122100,165648334,459,460,460,459,2034
20230710,122000,164714089,462,462,462,462,0
20230710,121900,164714089,462,462,462,462,0
20230710,121800,164714089,462,462,462,462,0
20230710,121700,164714089,462,461,462,460,14040
20230710,121600,158247319,462,462,462,462,756
20230710,121500,157898047,462,462,462,462,585
20230710,121400,157627777,462,462,462,462,1700
20230710,121300,156842377,462,463,463,462,1509
20230710,121200,156145011,463,462,464,462,5123
20230710,121100,153773585,462,462,462,462,0
20230710,121000,153773585,462,462,463,462,1040
20230710,120900,153293095,462,462,462,462,568
20230710,120800,153030679,463,463,463,463,0
20230710,120700,153030679,463,463,463,463,0
20230710,120600,153030679,463,463,463,463,4057
20230710,120500,151152288,463,462,463,462,597
20230710,120400,150876472,462,462,462,460,3773
20230710,120300,149137446,462,460,462,460,27516
20230710,120200,136454590,459,456,459,456,4646
20230710,120100,134323660,457,456,457,456,2998
20230710,120000,132954327,456,456,456,456,71
20230710,115900,132921951,456,456,456,456,511
20230710,115800,132688935,456,458,458,456,14992
20230710,115700,125841574,458,458,458,456,15305
20230710,115600,118835317,458,456,458,456,37009
20230710,115500,101934725,455,454,456,454,18771
20230710,115400,93391276,454,451,455,451,9501
20230710,115300,89092769,449,449,449,449,0
20230710,115200,89092769,449,449,449,449,0
20230710,115100,89092769,449,449,449,449,0
20230710,115000,89092769,449,449,449,449,0
20230710,114900,89092769,449,449,449,449,7598
20230710,114800,85681267,449,449,449,449,0
20230710,114700,85681267,449,449,449,449,0
20230710,114600,85681267,449,449,449,449,0
20230710,114500,85681267,449,451,451,449,156
20230710,114400,85610913,451,451,451,451,25
20230710,114300,85599638,451,451,451,451,40
20230710,114200,85581598,451,452,452,451,521
20230710,114100,85346626,452,451,452,451,8827
20230710,114000,81364950,451,451,451,451,3
20230710,113900,81363597,450,448,450,448,19403
20230710,113800,72641000,448,448,448,448,830
20230710,113700,72269160,448,448,448,448,994
20230710,113600,71823848,448,448,448,448,1276
20230710,113500,71252200,448,448,448,448,185
20230710,113400,71169320,447,447,447,447,1729
20230710,113300,70396457,447,447,447,447,137
20230710,113200,70335218,447,447,447,446,307
20230710,113100,70198199,447,447,447,447,1
20230710,113000,70197752,446,446,446,446,829
20230710,112900,69828018,446,446,446,446,0
20230710,112800,69828018,446,447,447,446,10526
20230710,112700,65133275,449,449,449,449,2
20230710,112600,65132377,447,447,447,447,1
20230710,112500,65131930,447,447,447,447,0
20230710,112400,65131930,447,447,447,447,419
20230710,112300,64944637,447,447,447,447,0
20230710,112200,64944637,447,447,447,447,0
20230710,112100,64944637,447,449,449,447,211
20230710,112000,64850318,447,447,447,447,14
20230710,111900,64844060,447,447,447,447,0
20230710,111800,64844060,447,447,447,447,13
20230710,111700,64838249,449,449,449,449,0
20230710,111600,64838249,449,449,449,449,0
20230710,111500,64838249,449,449,449,449,0
20230710,111400,64838249,449,449,449,449,0
20230710,111300,64838249,449,449,449,449,0
20230710,111200,64838249,449,447,449,447,10000
20230710,111100,60361833,446,446,446,446,0
20230710,111000,60361833,446,446,446,446,1000
20230710,110900,59915833,446,446,446,446,210
20230710,110800,59822173,446,446,446,446,0
20230710,110700,59822173,446,446,446,446,0
20230710,110600,59822173,446,446,446,446,0
20230710,110500,59822173,446,446,446,446,1569
20230710,110400,59122399,447,447,447,447,0
20230710,110300,59122399,447,447,447,447,0
20230710,110200,59122399,447,447,447,447,101
20230710,110100,59077252,446,446,446,446,210
20230710,110000,58983592,446,446,446,446,0
20230710,105900,58983592,446,446,446,446,105
20230710,105800,58936762,446,446,446,446,34
20230710,105700,58921598,446,445,446,445,933
20230710,105600,58506280,447,446,447,446,9
20230710,105500,58502265,447,446,447,446,8
20230710,105400,58498696,445,445,445,445,210
20230710,105300,58405246,447,447,447,447,1
20230710,105200,58404799,445,445,445,445,0
20230710,105100,58404799,445,445,445,445,0
20230710,105000,58404799,445,445,445,445,3
20230710,104900,58403464,445,445,445,445,210
20230710,104800,58310014,445,446,446,445,14
20230710,104700,58303783,445,445,445,445,0
20230710,104600,58303783,445,445,445,445,0
20230710,104500,58303783,445,445,445,445,230
20230710,104400,58201433,445,445,445,445,0
20230710,104300,58201433,445,445,445,445,210
20230710,104200,58107983,446,446,446,446,547
20230710,104100,57864021,447,447,447,447,0
20230710,104000,57864021,447,447,447,447,8
20230710,103900,57860445,446,446,446,446,324
20230710,103800,57715941,446,446,446,446,3957
20230710,103700,55951119,446,446,446,446,0
20230710,103600,55951119,446,447,447,446,221
20230710,103500,55852542,446,446,446,446,0
20230710,103400,55852542,446,446,446,446,0
20230710,103300,55852542,446,446,446,446,0
20230710,103200,55852542,446,446,446,446,0
20230710,103100,55852542,446,446,446,446,210
20230710,103000,55758882,448,447,448,447,219
20230710,102900,55660979,448,448,448,448,0
20230710,102800,55660979,448,447,448,447,4
20230710,102700,55659190,446,446,446,446,0
20230710,102600,55659190,446,446,446,446,210
20230710,102500,55565530,448,448,448,448,0
20230710,102400,55565530,448,448,448,448,0
20230710,102300,55565530,448,448,448,448,50
20230710,102200,55543130,448,446,448,446,216
20230710,102100,55446784,448,448,448,448,100
20230710,102000,55401984,448,448,448,448,202
20230710,101900,55311488,447,448,448,447,2358
20230710,101800,54257461,448,448,448,448,3504
20230710,101700,52687669,448,447,448,447,1156
20230710,101600,52170936,447,446,447,446,10
20230710,101500,52166471,445,445,445,445,0
20230710,101400,52166471,445,445,445,445,0
20230710,101300,52166471,445,446,446,445,218
20230710,101200,52069453,447,447,447,447,43
20230710,101100,52050232,447,447,447,447,0
20230710,101000,52050232,447,447,447,447,6351
20230710,100900,49211335,448,448,448,448,500
20230710,100800,48987335,447,447,447,447,1
20230710,100700,48986888,448,447,448,447,2101
20230710,100600,48047629,447,444,447,444,2503
20230710,100500,46931294,444,447,447,444,570
20230710,100400,46677644,444,445,445,444,100
20230710,100300,46633242,444,445,445,444,10
20230710,100200,46628793,444,444,444,444,0
20230710,100100,46628793,444,445,445,444,271
20230710,100000,46508199,448,448,448,448,2
20230710,095900,46507303,448,448,448,448,0
20230710,095800,46507303,448,448,448,448,0
20230710,095700,46507303,448,448,448,448,0
20230710,095600,46507303,448,448,448,448,1
20230710,095500,46506855,445,445,448,445,922
20230710,095400,46096562,445,445,445,445,0
20230710,095300,46096562,445,445,445,445,0
20230710,095200,46096562,445,445,445,445,0
20230710,095100,46096562,445,445,445,445,421
20230710,095000,45909217,445,445,445,445,2100
20230710,094900,44974717,445,445,445,445,500
20230710,094800,44752217,445,445,445,445,100
20230710,094700,44707717,446,446,446,446,115
20230710,094600,44656427,448,448,448,448,0
20230710,094500,44656427,448,450,450,448,148
20230710,094400,44590085,449,449,449,449,66
20230710,094300,44560451,450,449,450,449,21
20230710,094200,44551006,449,449,449,449,1000
20230710,094100,44102006,450,450,450,450,6
20230710,094000,44099306,450,449,450,449,21
20230710,093900,44089873,449,449,449,449,47
20230710,093800,44068770,449,449,450,449,1004
20230710,093700,43617914,448,448,448,448,21
20230710,093600,43608506,447,447,447,447,993
20230710,093500,43164635,447,447,447,447,0
20230710,093400,43164635,447,446,447,446,52
20230710,093300,43141393,446,447,447,446,2
20230710,093200,43140500,447,447,447,447,114
20230710,093100,43089542,446,443,446,443,860
20230710,093000,42706705,443,443,444,442,2707
20230710,092900,41507736,443,444,444,443,125
20230710,092800,41452261,445,445,445,445,53
20230710,092700,41428676,445,445,445,445,1
20230710,092600,41428231,443,443,443,443,0
20230710,092500,41428231,443,443,443,443,210
20230710,092400,41335201,443,443,443,443,10
20230710,092300,41330771,445,443,445,443,503
20230710,092200,41107276,443,444,445,443,1596
20230710,092100,40398906,445,445,445,445,0
20230710,092000,40398906,445,446,446,445,1611
20230710,091900,39681954,446,445,446,445,2317
20230710,091800,38650426,443,443,443,443,2692
20230710,091700,37457870,443,443,443,443,10
20230710,091600,37453440,442,442,442,442,90
20230710,091500,37413660,442,442,442,442,470
20230710,091400,37205920,442,444,444,442,310
20230710,091300,37068700,444,444,444,444,43
20230710,091200,37049608,444,444,444,444,0
20230710,091100,37049608,444,444,444,444,11
20230710,091000,37044724,442,443,444,442,10836
20230710,090900,32237004,441,441,441,441,0
20230710,090800,32237004,441,443,443,441,3223
20230710,090700,30814853,443,443,443,443,5051
20230710,090600,28577260,444,444,444,444,5001
20230710,090500,26356816,445,447,447,445,18567
20230710,090400,18073889,447,447,447,447,4498
20230710,090300,16063283,448,450,450,447,510
20230710,090200,15835303,446,452,452,446,13784
20230710,090100,9687127,450,450,450,450,0
20230710,090000,9687127,450,457,457,450,21213