stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191800,177719184,924,924,924,924,8748
20230710,191700,177719184,924,924,924,924,0
20230710,191600,177719184,924,924,924,924,0
20230710,191500,177719184,924,924,924,924,0
20230710,191400,177719184,924,924,924,924,0
20230710,191300,177719184,924,924,924,924,0
20230710,191200,177719184,924,924,924,924,0
20230710,191100,177719184,924,924,924,924,0
20230710,191000,177719184,924,924,924,924,0
20230710,190900,177719184,924,924,924,924,0
20230710,190800,177719184,924,924,924,924,0
20230710,190700,177719184,924,924,924,924,0
20230710,190600,177719184,924,924,924,924,0
20230710,190500,177719184,924,924,924,924,0
20230710,190400,177719184,924,924,924,924,0
20230710,190300,177719184,924,924,924,924,0
20230710,190200,177719184,924,924,924,924,0
20230710,190100,177719184,924,924,924,924,0
20230710,190000,177719184,924,924,924,924,0
20230710,185900,177719184,924,924,924,924,0
20230710,185800,177719184,924,924,924,924,0
20230710,185700,177719184,924,924,924,924,0
20230710,185600,177719184,924,924,924,924,0
20230710,185500,177719184,924,924,924,924,0
20230710,185400,177719184,924,924,924,924,0
20230710,185300,177719184,924,924,924,924,0
20230710,185200,177719184,924,924,924,924,0
20230710,185100,177719184,924,924,924,924,0
20230710,185000,177719184,924,924,924,924,0
20230710,184900,177719184,924,924,924,924,0
20230710,184800,177719184,924,924,924,924,8748
20230710,184700,177719184,924,924,924,924,0
20230710,184600,177719184,924,924,924,924,0
20230710,184500,177719184,924,924,924,924,0
20230710,184400,177719184,924,924,924,924,0
20230710,184300,177719184,924,924,924,924,0
20230710,184200,177719184,924,924,924,924,0
20230710,184100,177719184,924,924,924,924,0
20230710,184000,177719184,924,924,924,924,0
20230710,183900,177719184,924,924,924,924,0
20230710,183800,177719184,924,924,924,924,0
20230710,183700,177719184,924,924,924,924,0
20230710,183600,177719184,924,924,924,924,0
20230710,183500,177719184,924,924,924,924,0
20230710,183400,177719184,924,924,924,924,0
20230710,183300,177719184,924,924,924,924,0
20230710,183200,177719184,924,924,924,924,0
20230710,183100,177719184,924,924,924,924,0
20230710,183000,177719184,924,924,924,924,0
20230710,182900,177719184,924,924,924,924,0
20230710,182800,177719184,924,924,924,924,0
20230710,182700,177719184,924,924,924,924,0
20230710,182600,177719184,924,924,924,924,0
20230710,182500,177719184,924,924,924,924,0
20230710,182400,177719184,924,924,924,924,0
20230710,182300,177719184,924,924,924,924,0
20230710,182200,177719184,924,924,924,924,0
20230710,182100,177719184,924,924,924,924,0
20230710,182000,177719184,924,924,924,924,0
20230710,181900,177719184,924,924,924,924,0
20230710,181800,177719184,924,924,924,924,8748
20230710,181700,177719184,924,924,924,924,0
20230710,181600,177719184,924,924,924,924,0
20230710,181500,177719184,924,924,924,924,0
20230710,181400,177719184,924,924,924,924,0
20230710,181300,177719184,924,924,924,924,0
20230710,181200,177719184,924,924,924,924,0
20230710,181100,177719184,924,924,924,924,0
20230710,181000,177719184,924,924,924,924,0
20230710,180900,177719184,924,924,924,924,0
20230710,180800,177719184,924,924,924,924,0
20230710,180700,177719184,924,924,924,924,0
20230710,180600,177719184,924,924,924,924,0
20230710,180500,177719184,924,924,924,924,0
20230710,180400,177719184,924,924,924,924,0
20230710,180300,177719184,924,924,924,924,0
20230710,180200,177719184,924,924,924,924,0
20230710,180100,177719184,924,924,924,924,0
20230710,180000,177719184,924,924,924,924,0
20230710,175900,177719184,924,924,924,924,0
20230710,175800,177719184,924,924,924,924,0
20230710,175700,177719184,924,924,924,924,0
20230710,175600,177719184,924,924,924,924,0
20230710,175500,177719184,924,924,924,924,0
20230710,175400,177719184,924,924,924,924,0
20230710,175300,177719184,924,924,924,924,0
20230710,175200,177719184,924,924,924,924,0
20230710,175100,177719184,924,924,924,924,0
20230710,175000,177719184,924,924,924,924,0
20230710,174900,177719184,924,924,924,924,0
20230710,174800,177719184,924,924,924,924,8748
20230710,174700,177719184,924,924,924,924,0
20230710,174600,177719184,924,924,924,924,0
20230710,174500,177719184,924,924,924,924,0
20230710,174400,177719184,924,924,924,924,0
20230710,174300,177719184,924,924,924,924,0
20230710,174200,177719184,924,924,924,924,0
20230710,174100,177719184,924,924,924,924,0
20230710,174000,177719184,924,924,924,924,0
20230710,173900,177719184,924,924,924,924,0
20230710,173800,177719184,924,924,924,924,0
20230710,173700,177719184,924,924,924,924,0
20230710,173600,177719184,924,924,924,924,0
20230710,173500,177719184,924,924,924,924,0
20230710,173400,177719184,924,924,924,924,0
20230710,173300,177719184,924,924,924,924,0
20230710,173200,177719184,924,924,924,924,0
20230710,173100,177719184,924,924,924,924,0
20230710,173000,177719184,924,924,924,924,0
20230710,172900,177719184,924,924,924,924,0
20230710,172800,177719184,924,924,924,924,0
20230710,172700,177719184,924,924,924,924,0
20230710,172600,177719184,924,924,924,924,0
20230710,172500,177719184,924,924,924,924,0
20230710,172400,177719184,924,924,924,924,0
20230710,172300,177719184,924,924,924,924,0
20230710,172200,177719184,924,924,924,924,0
20230710,172100,177719184,924,924,924,924,0
20230710,172000,177719184,924,924,924,924,0
20230710,171900,177719184,924,924,924,924,0
20230710,171800,177719184,924,924,924,924,8748
20230710,171700,177719184,924,924,924,924,0
20230710,171600,177719184,924,924,924,924,0
20230710,171500,177719184,924,924,924,924,0
20230710,171400,177719184,924,924,924,924,0
20230710,171300,177719184,924,924,924,924,0
20230710,171200,177719184,924,924,924,924,0
20230710,171100,177719184,924,924,924,924,0
20230710,171000,177719184,924,924,924,924,0
20230710,170900,177719184,924,924,924,924,0
20230710,170800,177719184,924,924,924,924,0
20230710,170700,177719184,924,924,924,924,0
20230710,170600,177719184,924,924,924,924,0
20230710,170500,177719184,924,924,924,924,0
20230710,170400,177719184,924,924,924,924,0
20230710,170300,177719184,924,924,924,924,0
20230710,170200,177719184,924,924,924,924,0
20230710,170100,177719184,924,924,924,924,0
20230710,170000,177719184,924,924,924,924,0
20230710,165900,177719184,924,924,924,924,0
20230710,165800,177719184,924,924,924,924,0
20230710,165700,177719184,924,924,924,924,0
20230710,165600,177719184,924,924,924,924,0
20230710,165500,177719184,924,924,924,924,0
20230710,165400,177719184,924,924,924,924,0
20230710,165300,177719184,924,924,924,924,0
20230710,165200,177719184,924,924,924,924,0
20230710,165100,177719184,924,924,924,924,0
20230710,165000,177719184,924,924,924,924,0
20230710,164900,177719184,924,924,924,924,0
20230710,164800,177719184,924,924,924,924,8748
20230710,164700,177719184,924,924,924,924,0
20230710,164600,177719184,924,924,924,924,0
20230710,164500,177719184,924,924,924,924,0
20230710,164400,177719184,924,924,924,924,0
20230710,164300,177719184,924,924,924,924,0
20230710,164200,177719184,924,924,924,924,0
20230710,164100,177719184,924,924,924,924,0
20230710,164000,177719184,924,924,924,924,0
20230710,163900,177719184,924,924,924,924,0
20230710,163800,177719184,924,924,924,924,0
20230710,163700,177719184,924,924,924,924,0
20230710,163600,177719184,924,924,924,924,0
20230710,163500,177719184,924,924,924,924,0
20230710,163400,177719184,924,924,924,924,0
20230710,163300,177719184,924,924,924,924,0
20230710,163200,177719184,924,924,924,924,0
20230710,163100,177719184,924,924,924,924,0
20230710,163000,177719184,924,924,924,924,0
20230710,162900,177719184,924,924,924,924,0
20230710,162800,177719184,924,924,924,924,0
20230710,162700,177719184,924,924,924,924,0
20230710,162600,177719184,924,924,924,924,0
20230710,162500,177719184,924,924,924,924,0
20230710,162400,177719184,924,924,924,924,0
20230710,162300,177719184,924,924,924,924,0
20230710,162200,177719184,924,924,924,924,0
20230710,162100,177719184,924,924,924,924,0
20230710,162000,177719184,924,924,924,924,0
20230710,161900,177719184,924,924,924,924,0
20230710,161800,177719184,924,924,924,924,8748
20230710,161700,177719184,924,924,924,924,0
20230710,161600,177719184,924,924,924,924,0
20230710,161500,177719184,924,924,924,924,0
20230710,161400,177719184,924,924,924,924,0
20230710,161300,177719184,924,924,924,924,0
20230710,161200,177719184,924,924,924,924,0
20230710,161100,177719184,924,924,924,924,0
20230710,161000,177719184,924,924,924,924,0
20230710,160900,177719184,924,924,924,924,0
20230710,160800,177719184,924,924,924,924,0
20230710,160700,177719184,924,924,924,924,0
20230710,160600,177719184,924,924,924,924,0
20230710,160500,177719184,924,924,924,924,0
20230710,160400,177719184,924,924,924,924,0
20230710,160300,177719184,924,924,924,924,0
20230710,160200,177719184,924,924,924,924,0
20230710,160100,177719184,924,924,924,924,0
20230710,160000,177719184,924,924,924,924,0
20230710,155900,177719184,924,924,924,924,0
20230710,155800,177719184,924,924,924,924,0
20230710,155700,177719184,924,924,924,924,0
20230710,155600,177719184,924,924,924,924,0
20230710,155500,177719184,924,924,924,924,0
20230710,155400,177719184,924,924,924,924,0
20230710,155300,177719184,924,924,924,924,0
20230710,155200,177719184,924,924,924,924,0
20230710,155100,177719184,924,924,924,924,0
20230710,155000,177719184,924,924,924,924,0
20230710,154900,177719184,924,924,924,924,0
20230710,154800,177719184,924,924,924,924,8748
20230710,154700,177719184,924,924,924,924,0
20230710,154600,177719184,924,924,924,924,0
20230710,154500,177719184,924,924,924,924,0
20230710,154400,177719184,924,924,924,924,0
20230710,154300,177719184,924,924,924,924,0
20230710,154200,177719184,924,924,924,924,0
20230710,154100,177719184,924,924,924,924,0
20230710,154000,177719184,924,924,924,924,0
20230710,153900,177719184,924,924,924,924,0
20230710,153800,177719184,924,924,924,924,0
20230710,153700,177719184,924,924,924,924,0
20230710,153600,177719184,924,924,924,924,0
20230710,153500,177719184,924,924,924,924,0
20230710,153400,177719184,924,924,924,924,0
20230710,153300,177719184,924,924,924,924,0
20230710,153200,177719184,924,924,924,924,0
20230710,153100,177719184,924,924,924,924,0
20230710,153000,177719184,924,924,924,924,8748
20230710,152900,169636032,924,924,924,924,0
20230710,152800,169636032,924,924,924,924,0
20230710,152700,169636032,924,924,924,924,0
20230710,152600,169636032,924,924,924,924,0
20230710,152500,169636032,924,924,924,924,0
20230710,152400,169636032,924,924,924,924,0
20230710,152300,169636032,924,924,924,924,0
20230710,152200,169636032,924,924,924,924,0
20230710,152100,169636032,924,924,924,924,0
20230710,152000,169636032,924,924,924,924,0
20230710,151900,169636032,924,924,924,923,5427
20230710,151800,164621957,924,925,925,924,86
20230710,151700,164542488,924,924,924,924,563
20230710,151600,164022276,925,925,925,925,0
20230710,151500,164022276,925,925,925,925,36
20230710,151400,163988976,924,925,925,924,1992
20230710,151300,162146405,925,926,926,925,19
20230710,151200,162128829,927,926,927,926,312
20230710,151100,161839857,927,927,927,927,100
20230710,151000,161747157,927,927,927,927,5000
20230710,150900,157112157,927,927,927,927,1
20230710,150800,157111230,927,927,927,927,641
20230710,150700,156517023,927,927,927,927,1559
20230710,150600,155071830,927,927,927,927,2
20230710,150500,155069976,925,925,925,925,0
20230710,150400,155069976,925,926,926,925,1000
20230710,150300,154144674,927,928,928,927,465
20230710,150200,153713605,928,928,928,928,88
20230710,150100,153631941,928,928,928,928,1
20230710,150000,153631013,929,929,929,929,200
20230710,145900,153445213,929,929,929,929,0
20230710,145800,153445213,929,929,929,929,0
20230710,145700,153445213,929,929,929,929,1034
20230710,145600,152484627,929,927,929,927,2281
20230710,145500,150368780,929,927,929,925,1700
20230710,145400,148791669,927,929,929,927,471
20230710,145300,148354797,929,929,929,929,0
20230710,145200,148354797,929,929,929,929,441
20230710,145100,147945108,929,929,929,929,165
20230710,145000,147791823,930,930,930,930,0
20230710,144900,147791823,930,931,931,930,3168
20230710,144800,144844972,931,932,932,931,3774
20230710,144700,141331326,935,935,935,935,1
20230710,144600,141330391,930,930,930,930,0
20230710,144500,141330391,930,934,934,930,4377
20230710,144400,137252349,934,936,936,934,2541
20230710,144300,134875631,936,936,936,936,1026
20230710,144200,133915295,936,939,939,936,3898
20230710,144100,130265648,939,939,939,939,0
20230710,144000,130265648,939,939,939,939,0
20230710,143900,130265648,939,939,939,939,2
20230710,143800,130263770,939,939,939,939,0
20230710,143700,130263770,939,938,939,938,38
20230710,143600,130228125,937,938,938,937,47
20230710,143500,130184076,938,938,938,938,0
20230710,143400,130184076,938,938,938,938,108
20230710,143300,130082772,938,937,938,937,1068
20230710,143200,129082055,936,936,936,936,76
20230710,143100,129010919,936,936,936,936,618
20230710,143000,128432471,936,936,936,936,0
20230710,142900,128432471,936,936,936,936,1000
20230710,142800,127496471,937,938,938,937,4
20230710,142700,127492722,939,937,939,936,457
20230710,142600,127064840,937,938,939,937,1318
20230710,142500,125829237,938,938,938,938,1395
20230710,142400,124520727,939,939,939,939,21
20230710,142300,124501008,940,940,940,940,0
20230710,142200,124501008,940,940,940,940,0
20230710,142100,124501008,940,940,940,940,2
20230710,142000,124499128,940,940,940,940,2
20230710,141900,124497248,939,939,939,939,0
20230710,141800,124497248,939,939,939,939,0
20230710,141700,124497248,939,940,940,939,1036
20230710,141600,123523419,940,940,940,940,10
20230710,141500,123514019,940,940,940,940,11
20230710,141400,123503679,938,938,938,938,2
20230710,141300,123501803,938,938,938,938,0
20230710,141200,123501803,938,937,938,937,57
20230710,141100,123448342,938,939,941,938,29
20230710,141000,123421124,942,939,942,939,32
20230710,140900,123391043,939,939,939,939,2
20230710,140800,123389165,940,940,940,940,5
20230710,140700,123384465,940,939,942,938,58
20230710,140600,123329967,941,943,943,940,193
20230710,140500,123148182,943,943,943,943,0
20230710,140400,123148182,943,939,943,939,500
20230710,140300,122677421,939,939,939,939,714
20230710,140200,122006975,939,939,939,939,1129
20230710,140100,120946844,939,940,940,939,29
20230710,140000,120919611,940,941,941,940,420
20230710,135900,120524552,941,943,943,941,103
20230710,135800,120427429,944,944,944,944,0
20230710,135700,120427429,944,944,944,944,0
20230710,135600,120427429,944,944,944,944,0
20230710,135500,120427429,944,944,944,944,0
20230710,135400,120427429,944,944,944,944,0
20230710,135300,120427429,944,944,944,944,0
20230710,135200,120427429,944,944,944,944,0
20230710,135100,120427429,944,944,944,944,0
20230710,135000,120427429,944,944,944,944,0
20230710,134900,120427429,944,944,944,944,0
20230710,134800,120427429,944,944,944,944,1
20230710,134700,120426485,944,944,944,944,4
20230710,134600,120422709,944,944,944,944,0
20230710,134500,120422709,944,943,944,943,11
20230710,134400,120412335,941,941,941,941,11
20230710,134300,120401984,941,941,941,941,8
20230710,134200,120394456,940,941,941,940,200
20230710,134100,120206356,941,941,941,941,0
20230710,134000,120206356,941,941,941,941,0
20230710,133900,120206356,941,941,941,941,1
20230710,133800,120205415,940,941,941,940,406
20230710,133700,119823371,940,940,940,940,7421
20230710,133600,112847631,939,939,939,939,0
20230710,133500,112847631,939,938,939,938,1802
20230710,133400,111155554,939,939,939,939,0
20230710,133300,111155554,939,939,939,939,1
20230710,133200,111154615,933,936,936,933,133
20230710,133100,111030483,933,938,939,933,2569
20230710,133000,108628362,937,937,937,937,0
20230710,132900,108628362,937,938,938,937,98
20230710,132800,108536442,938,939,940,938,213
20230710,132700,108336235,940,940,940,940,1
20230710,132600,108335295,936,936,936,936,0
20230710,132500,108335295,936,936,936,936,285
20230710,132400,108068535,937,938,938,937,1420
20230710,132300,106736795,941,941,941,941,0
20230710,132200,106736795,941,941,941,941,0
20230710,132100,106736795,941,941,941,941,10
20230710,132000,106727385,941,941,941,941,0
20230710,131900,106727385,941,941,941,941,1
20230710,131800,106726444,941,941,941,941,0
20230710,131700,106726444,941,941,941,941,200
20230710,131600,106538244,941,941,941,941,10
20230710,131500,106528834,944,944,944,944,1
20230710,131400,106527890,937,937,937,937,0
20230710,131300,106527890,937,937,937,937,50
20230710,131200,106481040,944,944,944,944,0
20230710,131100,106481040,944,944,944,944,1
20230710,131000,106480096,937,937,937,937,0
20230710,130900,106480096,937,943,943,935,20004
20230710,130800,87734843,944,944,944,944,0
20230710,130700,87734843,944,944,944,944,0
20230710,130600,87734843,944,944,944,944,0
20230710,130500,87734843,944,944,944,944,1
20230710,130400,87733899,942,942,942,942,0
20230710,130300,87733899,942,942,942,942,538
20230710,130200,87227103,943,943,943,943,47
20230710,130100,87182782,943,943,943,943,0
20230710,130000,87182782,943,943,943,943,0
20230710,125900,87182782,943,943,943,943,0
20230710,125800,87182782,943,943,943,943,53
20230710,125700,87132803,942,942,942,942,0
20230710,125600,87132803,942,942,942,942,0
20230710,125500,87132803,942,942,942,942,100
20230710,125400,87038603,942,942,942,942,0
20230710,125300,87038603,942,943,943,942,7
20230710,125200,87032007,943,943,943,943,2
20230710,125100,87030121,944,944,944,944,0
20230710,125000,87030121,944,944,944,944,10
20230710,124900,87020681,944,944,944,944,0
20230710,124800,87020681,944,944,944,944,7
20230710,124700,87014073,945,945,945,945,0
20230710,124600,87014073,945,945,945,945,0
20230710,124500,87014073,945,945,945,945,0
20230710,124400,87014073,945,945,945,945,0
20230710,124300,87014073,945,945,945,945,0
20230710,124200,87014073,945,945,945,945,0
20230710,124100,87014073,945,945,945,945,0
20230710,124000,87014073,945,945,945,945,0
20230710,123900,87014073,945,945,945,945,0
20230710,123800,87014073,945,945,945,945,0
20230710,123700,87014073,945,945,945,945,0
20230710,123600,87014073,945,945,945,945,0
20230710,123500,87014073,945,945,945,945,2243
20230710,123400,84894438,945,945,945,945,0
20230710,123300,84894438,945,945,945,945,0
20230710,123200,84894438,945,945,945,945,0
20230710,123100,84894438,945,945,945,945,0
20230710,123000,84894438,945,948,948,945,149
20230710,122900,84753624,948,948,948,948,0
20230710,122800,84753624,948,948,948,948,1
20230710,122700,84752676,945,945,945,945,510
20230710,122600,84270726,946,946,946,946,0
20230710,122500,84270726,946,946,946,946,0
20230710,122400,84270726,946,945,946,945,600
20230710,122300,83703320,945,945,945,945,5
20230710,122200,83698595,945,945,945,945,0
20230710,122100,83698595,945,945,945,945,1
20230710,122000,83697650,945,945,945,945,0
20230710,121900,83697650,945,945,945,945,0
20230710,121800,83697650,945,945,945,945,0
20230710,121700,83697650,945,945,945,945,0
20230710,121600,83697650,945,945,945,945,0
20230710,121500,83697650,945,945,945,945,0
20230710,121400,83697650,945,945,945,945,0
20230710,121300,83697650,945,945,945,945,0
20230710,121200,83697650,945,945,945,945,158
20230710,121100,83548340,946,946,946,946,0
20230710,121000,83548340,946,946,946,946,0
20230710,120900,83548340,946,946,946,946,100
20230710,120800,83453740,946,946,946,946,0
20230710,120700,83453740,946,946,946,946,1
20230710,120600,83452794,946,946,946,946,400
20230710,120500,83074394,946,946,946,946,200
20230710,120400,82885194,946,946,946,946,1
20230710,120300,82884248,947,947,947,947,1
20230710,120200,82883301,940,940,940,940,500
20230710,120100,82413301,940,940,940,940,150
20230710,120000,82272301,947,947,947,947,0
20230710,115900,82272301,947,947,947,947,0
20230710,115800,82272301,947,947,947,947,0
20230710,115700,82272301,947,947,947,947,0
20230710,115600,82272301,947,947,947,947,0
20230710,115500,82272301,947,944,947,940,4701
20230710,115400,77849979,950,950,950,950,0
20230710,115300,77849979,950,950,950,950,0
20230710,115200,77849979,950,950,950,950,0
20230710,115100,77849979,950,950,950,950,0
20230710,115000,77849979,950,950,950,950,0
20230710,114900,77849979,950,950,950,950,0
20230710,114800,77849979,950,950,950,950,0
20230710,114700,77849979,950,950,950,950,0
20230710,114600,77849979,950,950,950,950,0
20230710,114500,77849979,950,950,950,950,0
20230710,114400,77849979,950,950,950,950,0
20230710,114300,77849979,950,950,950,950,0
20230710,114200,77849979,950,950,950,950,0
20230710,114100,77849979,950,950,950,950,0
20230710,114000,77849979,950,950,950,950,0
20230710,113900,77849979,950,950,950,950,0
20230710,113800,77849979,950,950,950,950,0
20230710,113700,77849979,950,950,950,950,100
20230710,113600,77754979,950,950,950,950,0
20230710,113500,77754979,950,950,950,950,4
20230710,113400,77751179,941,946,946,941,6000
20230710,113300,72091775,951,951,951,951,0
20230710,113200,72091775,951,951,951,951,50
20230710,113100,72044225,952,952,952,952,0
20230710,113000,72044225,952,952,952,952,0
20230710,112900,72044225,952,952,952,952,77
20230710,112800,71970921,952,952,952,952,1
20230710,112700,71969969,952,952,952,952,0
20230710,112600,71969969,952,952,952,952,0
20230710,112500,71969969,952,952,952,952,1
20230710,112400,71969017,952,952,952,952,0
20230710,112300,71969017,952,952,952,952,900
20230710,112200,71112217,952,952,952,952,200
20230710,112100,70921817,952,952,952,952,2000
20230710,112000,69017817,946,946,946,946,1
20230710,111900,69016871,952,952,952,952,0
20230710,111800,69016871,952,952,952,952,0
20230710,111700,69016871,952,952,952,952,0
20230710,111600,69016871,952,952,952,952,3000
20230710,111500,66160871,952,952,952,952,8
20230710,111400,66153255,952,952,952,952,6
20230710,111300,66147543,952,952,952,952,2
20230710,111200,66145639,952,952,952,952,0
20230710,111100,66145639,952,952,952,952,7
20230710,111000,66138975,952,952,952,952,0
20230710,110900,66138975,952,952,952,952,0
20230710,110800,66138975,952,952,952,952,0
20230710,110700,66138975,952,952,952,952,0
20230710,110600,66138975,952,952,952,952,5
20230710,110500,66134215,952,952,952,952,0
20230710,110400,66134215,952,952,952,952,0
20230710,110300,66134215,952,952,952,952,0
20230710,110200,66134215,952,952,952,952,0
20230710,110100,66134215,952,952,952,952,5
20230710,110000,66129455,952,952,952,952,0
20230710,105900,66129455,952,952,952,952,0
20230710,105800,66129455,952,952,952,952,9
20230710,105700,66120887,942,950,950,942,6057
20230710,105600,60382622,954,954,954,954,0
20230710,105500,60382622,954,954,954,954,0
20230710,105400,60382622,954,954,954,954,290
20230710,105300,60105962,953,953,953,953,248
20230710,105200,59869618,951,951,951,951,0
20230710,105100,59869618,951,951,951,951,0
20230710,105000,59869618,951,951,951,951,0
20230710,104900,59869618,951,951,951,951,13
20230710,104800,59857255,950,950,950,950,0
20230710,104700,59857255,950,950,950,950,2085
20230710,104600,57876505,950,950,950,950,0
20230710,104500,57876505,950,950,950,950,0
20230710,104400,57876505,950,944,950,944,5770
20230710,104300,52428320,942,942,942,942,102
20230710,104200,52332236,942,942,942,942,99
20230710,104100,52238978,942,942,942,942,1761
20230710,104000,50580116,944,944,944,944,1
20230710,103900,50579172,942,942,942,942,1
20230710,103800,50578230,943,943,943,943,0
20230710,103700,50578230,943,943,943,943,0
20230710,103600,50578230,943,944,944,942,2025
20230710,103500,48668179,944,944,944,944,309
20230710,103400,48376483,945,945,945,945,0
20230710,103300,48376483,945,945,945,945,1
20230710,103200,48375538,945,945,945,945,10
20230710,103100,48366088,945,944,945,944,2
20230710,103000,48364199,944,944,944,944,0
20230710,102900,48364199,944,944,944,944,0
20230710,102800,48364199,944,944,944,944,30
20230710,102700,48335879,944,944,944,944,171
20230710,102600,48174455,944,944,944,944,8
20230710,102500,48166903,942,942,942,942,1661
20230710,102400,46602241,942,942,942,942,400
20230710,102300,46225441,942,942,942,942,0
20230710,102200,46225441,942,942,942,942,400
20230710,102100,45848641,942,943,943,942,195
20230710,102000,45664773,943,943,943,943,22
20230710,101900,45644027,944,944,944,944,10
20230710,101800,45634587,944,944,944,944,12
20230710,101700,45623259,945,945,945,944,31
20230710,101600,45593965,945,945,945,945,1
20230710,101500,45593020,947,947,947,947,1
20230710,101400,45592073,946,946,946,946,146
20230710,101300,45453957,947,947,947,947,0
20230710,101200,45453957,947,947,947,947,0
20230710,101100,45453957,947,947,947,947,10
20230710,101000,45444487,947,947,947,947,0
20230710,100900,45444487,947,947,947,947,0
20230710,100800,45444487,947,940,947,940,301
20230710,100700,45161540,940,940,940,940,697
20230710,100600,44506360,944,940,944,940,9388
20230710,100500,35680548,940,940,940,940,500
20230710,100400,35210548,940,940,940,940,111
20230710,100300,35106208,944,944,944,944,1
20230710,100200,35105264,940,940,940,940,100
20230710,100100,35011264,940,944,944,940,602
20230710,100000,34444580,942,942,942,942,52
20230710,095900,34395596,942,944,944,942,680
20230710,095800,33753876,944,944,944,944,500
20230710,095700,33281876,944,943,944,943,1518
20230710,095600,31848885,943,940,943,940,1150
20230710,095500,30766535,940,943,943,940,196
20230710,095400,30581983,943,944,944,943,248
20230710,095300,30348118,944,944,944,944,203
20230710,095200,30156486,944,948,948,944,248
20230710,095100,29921891,948,954,954,948,248
20230710,095000,29686297,954,954,954,954,1
20230710,094900,29685343,950,950,950,950,11
20230710,094800,29674893,955,955,955,955,0
20230710,094700,29674893,955,955,955,955,0
20230710,094600,29674893,955,955,955,955,0
20230710,094500,29674893,955,955,955,955,0
20230710,094400,29674893,955,955,955,955,0
20230710,094300,29674893,955,955,955,955,0
20230710,094200,29674893,955,955,955,955,1
20230710,094100,29673938,955,955,955,955,100
20230710,094000,29578438,955,955,955,955,10
20230710,093900,29568888,954,954,954,954,62
20230710,093800,29509740,954,954,955,953,1104
20230710,093700,28456891,953,953,953,953,446
20230710,093600,28031853,953,949,953,949,334
20230710,093500,27714883,949,953,953,949,201
20230710,093400,27524130,949,954,954,949,501
20230710,093300,27048676,952,948,952,948,548
20230710,093200,26527780,948,948,948,948,1
20230710,093100,26526832,946,944,946,944,362
20230710,093000,26184820,946,946,946,946,0
20230710,092900,26184820,946,946,946,946,0
20230710,092800,26184820,946,941,946,935,813
20230710,092700,25421944,942,942,942,942,0
20230710,092600,25421944,942,947,947,942,720
20230710,092500,24741524,960,960,960,960,0
20230710,092400,24741524,960,950,960,950,2401
20230710,092300,22442595,960,960,960,960,0
20230710,092200,22442595,960,951,960,951,2000
20230710,092100,20527972,952,952,952,952,0
20230710,092000,20527972,952,952,952,952,0
20230710,091900,20527972,952,952,952,952,2
20230710,091800,20526068,952,952,952,952,0
20230710,091700,20526068,952,951,952,951,671
20230710,091600,19887355,952,952,952,952,0
20230710,091500,19887355,952,942,952,941,587
20230710,091400,19333283,941,941,941,941,946
20230710,091300,18443097,940,936,940,934,1765
20230710,091200,16788057,940,935,940,935,1153
20230710,091100,15709482,941,943,943,941,100
20230710,091000,15615282,952,944,952,944,3234
20230710,090900,12537902,952,952,952,952,0
20230710,090800,12537902,952,952,952,952,50
20230710,090700,12490302,931,931,931,931,937
20230710,090600,11617955,931,931,932,931,3286
20230710,090500,8558458,931,931,931,929,2678
20230710,090400,6066092,931,930,931,930,33
20230710,090300,6035370,929,930,930,929,236
20230710,090200,5815894,931,931,931,931,1099
20230710,090100,4792725,930,950,950,922,4919
20230710,090000,235600,950,950,950,950,248