stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183600,199095523,672,672,672,672,10879
20230717,183500,199095523,672,672,672,672,0
20230717,183400,199095523,672,672,672,672,0
20230717,183300,199095523,672,672,672,672,0
20230717,183200,199095523,672,672,672,672,0
20230717,183100,199095523,672,672,672,672,0
20230717,183000,199095523,672,672,672,672,0
20230717,182900,199095523,672,672,672,672,0
20230717,182800,199095523,672,672,672,672,0
20230717,182700,199095523,672,672,672,672,0
20230717,182600,199095523,672,672,672,672,0
20230717,182500,199095523,672,672,672,672,0
20230717,182400,199095523,672,672,672,672,0
20230717,182300,199095523,672,672,672,672,0
20230717,182200,199095523,672,672,672,672,0
20230717,182100,199095523,672,672,672,672,0
20230717,182000,199095523,672,672,672,672,0
20230717,181900,199095523,672,672,672,672,0
20230717,181800,199095523,672,672,672,672,0
20230717,181700,199095523,672,672,672,672,0
20230717,181600,199095523,672,672,672,672,0
20230717,181500,199095523,672,672,672,672,0
20230717,181400,199095523,672,672,672,672,0
20230717,181300,199095523,672,672,672,672,0
20230717,181200,199095523,672,672,672,672,0
20230717,181100,199095523,672,672,672,672,0
20230717,181000,199095523,672,672,672,672,0
20230717,180900,199095523,672,672,672,672,0
20230717,180800,199095523,672,672,672,672,0
20230717,180700,199095523,672,672,672,672,0
20230717,180600,199095523,672,672,672,672,10879
20230717,180500,199095523,672,672,672,672,0
20230717,180400,199095523,672,672,672,672,0
20230717,180300,199095523,672,672,672,672,0
20230717,180200,199095523,672,672,672,672,0
20230717,180100,199095523,672,672,672,672,0
20230717,180000,199095523,672,672,672,672,0
20230717,175900,199095523,672,672,672,672,0
20230717,175800,199095523,672,672,672,672,0
20230717,175700,199095523,672,672,672,672,0
20230717,175600,199095523,672,672,672,672,0
20230717,175500,199095523,672,672,672,672,0
20230717,175400,199095523,672,672,672,672,0
20230717,175300,199095523,672,672,672,672,0
20230717,175200,199095523,672,672,672,672,0
20230717,175100,199095523,672,672,672,672,0
20230717,175000,199095523,672,672,672,672,0
20230717,174900,199095523,672,672,672,672,0
20230717,174800,199095523,672,672,672,672,0
20230717,174700,199095523,672,672,672,672,0
20230717,174600,199095523,672,672,672,672,0
20230717,174500,199095523,672,672,672,672,0
20230717,174400,199095523,672,672,672,672,0
20230717,174300,199095523,672,672,672,672,0
20230717,174200,199095523,672,672,672,672,0
20230717,174100,199095523,672,672,672,672,0
20230717,174000,199095523,672,672,672,672,0
20230717,173900,199095523,672,672,672,672,0
20230717,173800,199095523,672,672,672,672,0
20230717,173700,199095523,672,672,672,672,0
20230717,173600,199095523,672,672,672,672,10879
20230717,173500,199095523,672,672,672,672,0
20230717,173400,199095523,672,672,672,672,0
20230717,173300,199095523,672,672,672,672,0
20230717,173200,199095523,672,672,672,672,0
20230717,173100,199095523,672,672,672,672,0
20230717,173000,199095523,672,672,672,672,0
20230717,172900,199095523,672,672,672,672,0
20230717,172800,199095523,672,672,672,672,0
20230717,172700,199095523,672,672,672,672,0
20230717,172600,199095523,672,672,672,672,0
20230717,172500,199095523,672,672,672,672,0
20230717,172400,199095523,672,672,672,672,0
20230717,172300,199095523,672,672,672,672,0
20230717,172200,199095523,672,672,672,672,0
20230717,172100,199095523,672,672,672,672,0
20230717,172000,199095523,672,672,672,672,0
20230717,171900,199095523,672,672,672,672,0
20230717,171800,199095523,672,672,672,672,0
20230717,171700,199095523,672,672,672,672,0
20230717,171600,199095523,672,672,672,672,0
20230717,171500,199095523,672,672,672,672,0
20230717,171400,199095523,672,672,672,672,0
20230717,171300,199095523,672,672,672,672,0
20230717,171200,199095523,672,672,672,672,0
20230717,171100,199095523,672,672,672,672,0
20230717,171000,199095523,672,672,672,672,0
20230717,170900,199095523,672,672,672,672,0
20230717,170800,199095523,672,672,672,672,0
20230717,170700,199095523,672,672,672,672,0
20230717,170600,199095523,672,672,672,672,10879
20230717,170500,199095523,672,672,672,672,0
20230717,170400,199095523,672,672,672,672,0
20230717,170300,199095523,672,672,672,672,0
20230717,170200,199095523,672,672,672,672,0
20230717,170100,199095523,672,672,672,672,0
20230717,170000,199095523,672,672,672,672,0
20230717,165900,199095523,672,672,672,672,0
20230717,165800,199095523,672,672,672,672,0
20230717,165700,199095523,672,672,672,672,0
20230717,165600,199095523,672,672,672,672,0
20230717,165500,199095523,672,672,672,672,0
20230717,165400,199095523,672,672,672,672,0
20230717,165300,199095523,672,672,672,672,0
20230717,165200,199095523,672,672,672,672,0
20230717,165100,199095523,672,672,672,672,0
20230717,165000,199095523,672,672,672,672,0
20230717,164900,199095523,672,672,672,672,0
20230717,164800,199095523,672,672,672,672,0
20230717,164700,199095523,672,672,672,672,0
20230717,164600,199095523,672,672,672,672,0
20230717,164500,199095523,672,672,672,672,0
20230717,164400,199095523,672,672,672,672,0
20230717,164300,199095523,672,672,672,672,0
20230717,164200,199095523,672,672,672,672,0
20230717,164100,199095523,672,672,672,672,0
20230717,164000,199095523,672,672,672,672,0
20230717,163900,199095523,672,672,672,672,0
20230717,163800,199095523,672,672,672,672,0
20230717,163700,199095523,672,672,672,672,0
20230717,163600,199095523,672,672,672,672,10879
20230717,163500,199095523,672,672,672,672,0
20230717,163400,199095523,672,672,672,672,0
20230717,163300,199095523,672,672,672,672,0
20230717,163200,199095523,672,672,672,672,0
20230717,163100,199095523,672,672,672,672,0
20230717,163000,199095523,672,672,672,672,0
20230717,162900,199095523,672,672,672,672,0
20230717,162800,199095523,672,672,672,672,0
20230717,162700,199095523,672,672,672,672,0
20230717,162600,199095523,672,672,672,672,0
20230717,162500,199095523,672,672,672,672,0
20230717,162400,199095523,672,672,672,672,0
20230717,162300,199095523,672,672,672,672,0
20230717,162200,199095523,672,672,672,672,0
20230717,162100,199095523,672,672,672,672,0
20230717,162000,199095523,672,672,672,672,0
20230717,161900,199095523,672,672,672,672,0
20230717,161800,199095523,672,672,672,672,0
20230717,161700,199095523,672,672,672,672,0
20230717,161600,199095523,672,672,672,672,0
20230717,161500,199095523,672,672,672,672,0
20230717,161400,199095523,672,672,672,672,0
20230717,161300,199095523,672,672,672,672,0
20230717,161200,199095523,672,672,672,672,0
20230717,161100,199095523,672,672,672,672,0
20230717,161000,199095523,672,672,672,672,0
20230717,160900,199095523,672,672,672,672,0
20230717,160800,199095523,672,672,672,672,0
20230717,160700,199095523,672,672,672,672,0
20230717,160600,199095523,672,672,672,672,10879
20230717,160500,199095523,672,672,672,672,0
20230717,160400,199095523,672,672,672,672,0
20230717,160300,199095523,672,672,672,672,0
20230717,160200,199095523,672,672,672,672,0
20230717,160100,199095523,672,672,672,672,0
20230717,160000,199095523,672,672,672,672,0
20230717,155900,199095523,672,672,672,672,0
20230717,155800,199095523,672,672,672,672,0
20230717,155700,199095523,672,672,672,672,0
20230717,155600,199095523,672,672,672,672,0
20230717,155500,199095523,672,672,672,672,0
20230717,155400,199095523,672,672,672,672,0
20230717,155300,199095523,672,672,672,672,0
20230717,155200,199095523,672,672,672,672,0
20230717,155100,199095523,672,672,672,672,0
20230717,155000,199095523,672,672,672,672,0
20230717,154900,199095523,672,672,672,672,0
20230717,154800,199095523,672,672,672,672,0
20230717,154700,199095523,672,672,672,672,0
20230717,154600,199095523,672,672,672,672,0
20230717,154500,199095523,672,672,672,672,0
20230717,154400,199095523,672,672,672,672,0
20230717,154300,199095523,672,672,672,672,0
20230717,154200,199095523,672,672,672,672,0
20230717,154100,199095523,672,672,672,672,0
20230717,154000,199095523,672,672,672,672,0
20230717,153900,199095523,672,672,672,672,0
20230717,153800,199095523,672,672,672,672,0
20230717,153700,199095523,672,672,672,672,0
20230717,153600,199095523,672,672,672,672,10879
20230717,153500,199095523,672,672,672,672,0
20230717,153400,199095523,672,672,672,672,0
20230717,153300,199095523,672,672,672,672,0
20230717,153200,199095523,672,672,672,672,0
20230717,153100,199095523,672,672,672,672,0
20230717,153000,199095523,672,672,672,672,10879
20230717,152900,191784835,674,674,674,674,0
20230717,152800,191784835,674,674,674,674,0
20230717,152700,191784835,674,674,674,674,0
20230717,152600,191784835,674,674,674,674,0
20230717,152500,191784835,674,674,674,674,0
20230717,152400,191784835,674,674,674,674,0
20230717,152300,191784835,674,674,674,674,0
20230717,152200,191784835,674,674,674,674,0
20230717,152100,191784835,674,674,674,674,0
20230717,152000,191784835,674,674,674,674,0
20230717,151900,191784835,674,674,674,674,3491
20230717,151800,189431901,674,673,674,673,1000
20230717,151700,188758035,673,673,673,673,0
20230717,151600,188758035,673,674,674,673,568
20230717,151500,188375669,674,674,674,674,0
20230717,151400,188375669,674,674,674,674,0
20230717,151300,188375669,674,674,674,674,274
20230717,151200,188190993,674,674,674,674,0
20230717,151100,188190993,674,674,674,674,250
20230717,151000,188022493,674,674,674,674,500
20230717,150900,187685493,674,674,674,674,1000
20230717,150800,187011493,674,674,674,674,0
20230717,150700,187011493,674,674,674,674,2
20230717,150600,187010145,674,674,674,674,350
20230717,150500,186774245,674,674,674,674,50
20230717,150400,186740545,674,674,674,674,0
20230717,150300,186740545,674,674,674,674,0
20230717,150200,186740545,674,674,674,674,0
20230717,150100,186740545,674,674,674,674,0
20230717,150000,186740545,674,674,674,674,0
20230717,145900,186740545,674,674,674,674,0
20230717,145800,186740545,674,674,674,674,96
20230717,145700,186675841,674,674,674,674,60
20230717,145600,186635401,672,672,672,672,0
20230717,145500,186635401,672,672,672,672,0
20230717,145400,186635401,672,674,674,672,2400
20230717,145300,185020995,673,673,673,673,0
20230717,145200,185020995,673,673,673,673,11
20230717,145100,185013592,673,673,673,673,199
20230717,145000,184879665,673,673,673,673,47
20230717,144900,184848034,673,674,674,673,263
20230717,144800,184671015,674,674,674,674,133
20230717,144700,184581373,674,674,674,674,0
20230717,144600,184581373,674,674,674,674,0
20230717,144500,184581373,674,674,674,674,6
20230717,144400,184577329,673,673,673,673,0
20230717,144300,184577329,673,673,673,673,0
20230717,144200,184577329,673,673,673,673,0
20230717,144100,184577329,673,673,673,673,4
20230717,144000,184574637,672,672,672,672,0
20230717,143900,184574637,672,672,672,672,0
20230717,143800,184574637,672,672,672,672,0
20230717,143700,184574637,672,672,672,672,0
20230717,143600,184574637,672,672,672,672,0
20230717,143500,184574637,672,672,672,672,0
20230717,143400,184574637,672,672,672,672,0
20230717,143300,184574637,672,672,672,672,0
20230717,143200,184574637,672,672,672,672,0
20230717,143100,184574637,672,672,672,672,0
20230717,143000,184574637,672,672,672,672,0
20230717,142900,184574637,672,672,672,672,0
20230717,142800,184574637,672,672,672,672,0
20230717,142700,184574637,672,672,672,672,0
20230717,142600,184574637,672,672,672,672,0
20230717,142500,184574637,672,672,672,672,0
20230717,142400,184574637,672,672,672,672,28
20230717,142300,184555821,672,672,672,672,0
20230717,142200,184555821,672,672,672,672,0
20230717,142100,184555821,672,672,672,672,0
20230717,142000,184555821,672,673,675,672,155
20230717,141900,184451604,673,673,673,673,0
20230717,141800,184451604,673,673,673,673,30
20230717,141700,184431414,675,675,675,675,0
20230717,141600,184431414,675,675,675,675,0
20230717,141500,184431414,675,675,675,675,0
20230717,141400,184431414,675,675,675,675,0
20230717,141300,184431414,675,675,675,675,0
20230717,141200,184431414,675,675,675,675,0
20230717,141100,184431414,675,675,675,675,0
20230717,141000,184431414,675,675,675,675,0
20230717,140900,184431414,675,675,675,675,0
20230717,140800,184431414,675,675,675,675,0
20230717,140700,184431414,675,675,675,675,0
20230717,140600,184431414,675,673,675,673,72
20230717,140500,184382956,671,671,671,671,0
20230717,140400,184382956,671,671,671,671,0
20230717,140300,184382956,671,671,671,671,0
20230717,140200,184382956,671,671,671,671,0
20230717,140100,184382956,671,671,671,671,0
20230717,140000,184382956,671,671,671,671,0
20230717,135900,184382956,671,671,671,671,0
20230717,135800,184382956,671,671,671,671,0
20230717,135700,184382956,671,671,671,671,4
20230717,135600,184380272,673,673,673,673,1
20230717,135500,184379599,673,673,673,673,0
20230717,135400,184379599,673,673,673,673,0
20230717,135300,184379599,673,673,673,673,0
20230717,135200,184379599,673,673,673,673,0
20230717,135100,184379599,673,673,673,673,0
20230717,135000,184379599,673,673,673,673,0
20230717,134900,184379599,673,673,673,673,0
20230717,134800,184379599,673,673,673,673,0
20230717,134700,184379599,673,673,673,673,0
20230717,134600,184379599,673,673,673,673,0
20230717,134500,184379599,673,673,673,673,1
20230717,134400,184378926,674,674,674,674,0
20230717,134300,184378926,674,674,674,674,0
20230717,134200,184378926,674,674,674,674,0
20230717,134100,184378926,674,674,674,674,0
20230717,134000,184378926,674,674,674,674,1
20230717,133900,184378252,672,673,673,672,9000
20230717,133800,178329829,673,673,673,673,0
20230717,133700,178329829,673,673,673,673,0
20230717,133600,178329829,673,673,673,673,677
20230717,133500,177874208,674,674,674,674,0
20230717,133400,177874208,674,674,674,674,0
20230717,133300,177874208,674,674,674,674,0
20230717,133200,177874208,674,674,674,674,29
20230717,133100,177854662,674,674,674,674,0
20230717,133000,177854662,674,674,674,674,0
20230717,132900,177854662,674,674,674,674,0
20230717,132800,177854662,674,674,674,674,3
20230717,132700,177852640,674,674,674,674,0
20230717,132600,177852640,674,674,674,674,0
20230717,132500,177852640,674,674,674,674,0
20230717,132400,177852640,674,674,674,674,0
20230717,132300,177852640,674,674,674,674,0
20230717,132200,177852640,674,674,674,674,0
20230717,132100,177852640,674,674,674,674,0
20230717,132000,177852640,674,674,674,674,0
20230717,131900,177852640,674,674,674,674,3
20230717,131800,177850618,674,674,674,674,0
20230717,131700,177850618,674,674,674,674,0
20230717,131600,177850618,674,674,674,674,0
20230717,131500,177850618,674,674,674,674,0
20230717,131400,177850618,674,674,674,674,0
20230717,131300,177850618,674,674,674,674,0
20230717,131200,177850618,674,674,674,674,0
20230717,131100,177850618,674,674,674,674,1
20230717,131000,177849944,674,674,674,674,0
20230717,130900,177849944,674,674,674,674,14005
20230717,130800,168410574,675,675,675,675,2
20230717,130700,168409224,675,675,675,675,0
20230717,130600,168409224,675,673,675,673,3949
20230717,130500,165748697,673,673,673,673,0
20230717,130400,165748697,673,673,673,673,0
20230717,130300,165748697,673,673,673,673,0
20230717,130200,165748697,673,673,673,673,800
20230717,130100,165210297,670,670,670,670,0
20230717,130000,165210297,670,670,670,670,0
20230717,125900,165210297,670,670,670,670,0
20230717,125800,165210297,670,670,670,670,71
20230717,125700,165162727,670,670,670,670,0
20230717,125600,165162727,670,670,670,670,0
20230717,125500,165162727,670,670,670,670,0
20230717,125400,165162727,670,670,670,670,1
20230717,125300,165162057,672,672,672,672,1
20230717,125200,165161385,673,673,673,673,0
20230717,125100,165161385,673,673,673,673,0
20230717,125000,165161385,673,673,673,673,900
20230717,124900,164555685,673,673,673,673,0
20230717,124800,164555685,673,673,673,673,100
20230717,124700,164488385,672,672,672,672,0
20230717,124600,164488385,672,672,672,672,2080
20230717,124500,163090625,672,672,672,672,0
20230717,124400,163090625,672,672,672,672,250
20230717,124300,162922625,670,670,670,670,0
20230717,124200,162922625,670,670,670,670,0
20230717,124100,162922625,670,670,670,670,0
20230717,124000,162922625,670,670,670,670,1600
20230717,123900,161850625,670,671,671,670,1933
20230717,123800,160555149,671,671,671,671,0
20230717,123700,160555149,671,671,671,671,0
20230717,123600,160555149,671,671,671,671,15
20230717,123500,160545084,671,671,671,671,0
20230717,123400,160545084,671,671,671,671,50
20230717,123300,160511534,671,671,671,671,50
20230717,123200,160477984,670,670,670,670,0
20230717,123100,160477984,670,670,670,670,0
20230717,123000,160477984,670,670,670,670,0
20230717,122900,160477984,670,670,670,670,500
20230717,122800,160142984,672,672,672,672,20
20230717,122700,160129544,672,672,672,672,0
20230717,122600,160129544,672,672,672,672,0
20230717,122500,160129544,672,672,672,672,15
20230717,122400,160119464,670,670,670,670,0
20230717,122300,160119464,670,670,670,670,0
20230717,122200,160119464,670,670,670,670,0
20230717,122100,160119464,670,670,670,670,294
20230717,122000,159922484,670,670,670,670,0
20230717,121900,159922484,670,671,671,670,1340
20230717,121800,159024556,672,672,672,672,0
20230717,121700,159024556,672,672,672,672,0
20230717,121600,159024556,672,672,672,672,14
20230717,121500,159015148,672,672,672,672,0
20230717,121400,159015148,672,672,672,672,0
20230717,121300,159015148,672,672,672,672,0
20230717,121200,159015148,672,672,672,672,1
20230717,121100,159014476,671,671,671,671,0
20230717,121000,159014476,671,671,671,671,0
20230717,120900,159014476,671,671,671,671,0
20230717,120800,159014476,671,671,671,671,101
20230717,120700,158946705,671,671,671,671,0
20230717,120600,158946705,671,671,671,671,0
20230717,120500,158946705,671,671,671,671,0
20230717,120400,158946705,671,671,671,671,0
20230717,120300,158946705,671,671,671,671,0
20230717,120200,158946705,671,671,671,671,0
20230717,120100,158946705,671,671,671,671,0
20230717,120000,158946705,671,671,671,671,0
20230717,115900,158946705,671,671,671,671,0
20230717,115800,158946705,671,671,671,671,30
20230717,115700,158926575,671,671,671,671,0
20230717,115600,158926575,671,671,671,671,10
20230717,115500,158919865,673,673,673,673,0
20230717,115400,158919865,673,673,673,673,0
20230717,115300,158919865,673,673,673,673,0
20230717,115200,158919865,673,673,673,673,100
20230717,115100,158852565,671,671,671,671,1948
20230717,115000,157545457,670,670,670,670,0
20230717,114900,157545457,670,670,670,670,0
20230717,114800,157545457,670,670,670,670,0
20230717,114700,157545457,670,670,670,670,1000
20230717,114600,156875457,671,671,671,671,0
20230717,114500,156875457,671,671,671,671,1038
20230717,114400,156178959,670,671,671,670,17
20230717,114300,156167553,670,670,670,670,0
20230717,114200,156167553,670,670,670,670,765
20230717,114100,155655003,670,670,670,670,50
20230717,114000,155621503,670,670,670,670,10
20230717,113900,155614803,670,670,670,670,0
20230717,113800,155614803,670,670,670,670,15
20230717,113700,155604753,670,670,670,670,0
20230717,113600,155604753,670,670,670,670,1000
20230717,113500,154934753,670,670,670,670,0
20230717,113400,154934753,670,670,670,670,50
20230717,113300,154901253,668,668,668,668,0
20230717,113200,154901253,668,668,668,668,0
20230717,113100,154901253,668,668,668,668,0
20230717,113000,154901253,668,669,670,668,8222
20230717,112900,149394142,669,669,669,669,0
20230717,112800,149394142,669,669,669,669,0
20230717,112700,149394142,669,669,669,669,0
20230717,112600,149394142,669,669,669,669,0
20230717,112500,149394142,669,669,669,669,2
20230717,112400,149392804,669,669,669,669,4
20230717,112300,149390128,669,670,670,669,481
20230717,112200,149068326,670,670,670,670,2
20230717,112100,149066986,669,669,669,669,0
20230717,112000,149066986,669,669,669,669,0
20230717,111900,149066986,669,669,669,669,12
20230717,111800,149058958,670,670,670,670,0
20230717,111700,149058958,670,670,670,670,1
20230717,111600,149058288,668,668,668,668,0
20230717,111500,149058288,668,668,668,668,0
20230717,111400,149058288,668,668,668,668,0
20230717,111300,149058288,668,668,668,668,0
20230717,111200,149058288,668,668,668,668,0
20230717,111100,149058288,668,668,668,668,3000
20230717,111000,147054288,668,668,668,668,0
20230717,110900,147054288,668,668,668,668,0
20230717,110800,147054288,668,668,668,668,0
20230717,110700,147054288,668,668,668,668,0
20230717,110600,147054288,668,668,668,668,0
20230717,110500,147054288,668,669,669,668,775
20230717,110400,146536548,671,671,671,671,0
20230717,110300,146536548,671,671,671,671,300
20230717,110200,146335248,671,671,671,671,0
20230717,110100,146335248,671,671,671,671,0
20230717,110000,146335248,671,671,671,671,3500
20230717,105900,143986748,671,671,671,671,0
20230717,105800,143986748,671,671,671,671,0
20230717,105700,143986748,671,671,671,671,0
20230717,105600,143986748,671,671,671,671,40
20230717,105500,143959908,671,671,671,671,0
20230717,105400,143959908,671,671,671,671,8
20230717,105300,143954540,671,671,671,671,100
20230717,105200,143887440,671,671,671,671,0
20230717,105100,143887440,671,671,671,671,0
20230717,105000,143887440,671,671,671,671,0
20230717,104900,143887440,671,671,671,671,0
20230717,104800,143887440,671,671,671,671,0
20230717,104700,143887440,671,671,671,671,0
20230717,104600,143887440,671,671,671,671,0
20230717,104500,143887440,671,671,671,671,260
20230717,104400,143712980,671,670,671,670,17
20230717,104300,143701588,667,667,667,667,0
20230717,104200,143701588,667,667,667,667,0
20230717,104100,143701588,667,668,668,667,60000
20230717,104000,103672605,668,668,668,668,1
20230717,103900,103671937,668,668,668,668,0
20230717,103800,103671937,668,668,668,668,0
20230717,103700,103671937,668,668,668,668,60
20230717,103600,103631857,668,669,669,668,665
20230717,103500,103187627,673,673,673,673,0
20230717,103400,103187627,673,673,673,673,0
20230717,103300,103187627,673,673,673,673,0
20230717,103200,103187627,673,673,673,673,2000
20230717,103100,101841627,667,668,668,667,15044
20230717,103000,91797478,670,670,670,670,0
20230717,102900,91797478,670,670,670,670,0
20230717,102800,91797478,670,670,670,670,78
20230717,102700,91745218,670,670,670,670,0
20230717,102600,91745218,670,671,671,670,4000
20230717,102500,89065208,671,671,671,671,0
20230717,102400,89065208,671,671,671,671,200
20230717,102300,88931008,671,671,671,671,200
20230717,102200,88796808,671,671,671,671,0
20230717,102100,88796808,671,671,671,671,0
20230717,102000,88796808,671,671,671,671,0
20230717,101900,88796808,671,671,671,671,0
20230717,101800,88796808,671,671,671,671,0
20230717,101700,88796808,671,671,671,671,0
20230717,101600,88796808,671,671,671,671,0
20230717,101500,88796808,671,671,671,671,0
20230717,101400,88796808,671,671,671,671,20
20230717,101300,88783388,671,671,671,671,3715
20230717,101200,86290623,670,670,670,670,0
20230717,101100,86290623,670,670,670,670,0
20230717,101000,86290623,670,670,670,670,16
20230717,100900,86279903,670,670,670,670,39
20230717,100800,86253773,670,670,670,670,61
20230717,100700,86212903,670,670,670,670,39
20230717,100600,86186773,670,669,670,669,405
20230717,100500,85915827,668,668,668,668,12994
20230717,100400,77235835,667,667,667,667,2400
20230717,100300,75635035,668,668,668,668,100
20230717,100200,75568235,668,668,668,668,19
20230717,100100,75555543,669,669,669,669,6
20230717,100000,75551529,669,669,669,669,3
20230717,095900,75549522,668,669,669,668,2
20230717,095800,75548185,669,669,669,669,50
20230717,095700,75514735,669,668,669,668,2
20230717,095600,75513398,667,667,667,667,0
20230717,095500,75513398,667,667,667,667,0
20230717,095400,75513398,667,667,667,667,0
20230717,095300,75513398,667,667,667,667,7
20230717,095200,75508729,667,668,668,667,14
20230717,095100,75499388,667,667,667,667,0
20230717,095000,75499388,667,668,668,667,30000
20230717,094900,55487532,671,671,671,671,0
20230717,094800,55487532,671,671,671,671,1
20230717,094700,55486861,671,668,671,668,456
20230717,094600,55182250,671,668,671,668,1698
20230717,094500,54047983,668,668,668,668,1500
20230717,094400,53045983,668,668,668,668,10
20230717,094300,53039303,668,668,668,668,0
20230717,094200,53039303,668,668,668,668,545
20230717,094100,52675243,668,669,669,668,2051
20230717,094000,51305124,671,670,671,669,1011
20230717,093900,50628753,671,668,673,668,1378
20230717,093800,49708129,668,670,670,668,4041
20230717,093700,47007155,670,670,670,670,1000
20230717,093600,46337155,674,674,674,674,4
20230717,093500,46334459,675,675,675,675,0
20230717,093400,46334459,675,675,675,675,1
20230717,093300,46333784,675,675,675,675,9
20230717,093200,46327709,675,675,675,675,5
20230717,093100,46324334,675,675,675,675,0
20230717,093000,46324334,675,675,675,675,1
20230717,092900,46323659,668,668,668,668,0
20230717,092800,46323659,668,675,675,668,3200
20230717,092700,44182559,668,674,674,668,814
20230717,092600,43638723,667,669,670,667,9323
20230717,092500,37414456,669,670,670,669,572
20230717,092400,37031776,676,676,676,676,0
20230717,092300,37031776,676,676,676,676,0
20230717,092200,37031776,676,676,676,676,0
20230717,092100,37031776,676,676,676,676,18
20230717,092000,37019608,676,676,676,669,921
20230717,091900,36402169,672,672,672,672,2100
20230717,091800,34990969,672,672,672,672,990
20230717,091700,34325689,672,672,672,672,0
20230717,091600,34325689,672,672,672,672,10
20230717,091500,34318969,672,672,672,672,7148
20230717,091400,29515513,671,671,671,671,30
20230717,091300,29495383,669,667,669,666,6691
20230717,091200,25023268,665,665,665,665,0
20230717,091100,25023268,665,667,667,665,2115
20230717,091000,23616783,665,665,665,665,0
20230717,090900,23616783,665,665,665,665,2100
20230717,090800,22220283,670,666,670,666,4477
20230717,090700,19238594,667,667,672,667,1200
20230717,090600,18436394,672,667,672,666,8198
20230717,090500,12973108,666,667,667,666,759
20230717,090400,12467414,666,666,666,666,4000
20230717,090300,9803414,669,672,672,669,10636
20230717,090200,2678073,678,678,678,678,0
20230717,090100,2678073,678,672,678,672,2179
20230717,090000,1205196,675,678,678,673,1782