stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184100,138683096,620,620,620,620,2883
20230704,184000,138683096,620,620,620,620,0
20230704,183900,138683096,620,620,620,620,0
20230704,183800,138683096,620,620,620,620,0
20230704,183700,138683096,620,620,620,620,0
20230704,183600,138683096,620,620,620,620,0
20230704,183500,138683096,620,620,620,620,0
20230704,183400,138683096,620,620,620,620,0
20230704,183300,138683096,620,620,620,620,0
20230704,183200,138683096,620,620,620,620,0
20230704,183100,138683096,620,620,620,620,0
20230704,183000,138683096,620,620,620,620,0
20230704,182900,138683096,620,620,620,620,0
20230704,182800,138683096,620,620,620,620,0
20230704,182700,138683096,620,620,620,620,0
20230704,182600,138683096,620,620,620,620,0
20230704,182500,138683096,620,620,620,620,0
20230704,182400,138683096,620,620,620,620,0
20230704,182300,138683096,620,620,620,620,0
20230704,182200,138683096,620,620,620,620,0
20230704,182100,138683096,620,620,620,620,0
20230704,182000,138683096,620,620,620,620,0
20230704,181900,138683096,620,620,620,620,0
20230704,181800,138683096,620,620,620,620,0
20230704,181700,138683096,620,620,620,620,0
20230704,181600,138683096,620,620,620,620,0
20230704,181500,138683096,620,620,620,620,0
20230704,181400,138683096,620,620,620,620,0
20230704,181300,138683096,620,620,620,620,0
20230704,181200,138683096,620,620,620,620,0
20230704,181100,138683096,620,620,620,620,2883
20230704,181000,138683096,620,620,620,620,0
20230704,180900,138683096,620,620,620,620,0
20230704,180800,138683096,620,620,620,620,0
20230704,180700,138683096,620,620,620,620,0
20230704,180600,138683096,620,620,620,620,0
20230704,180500,138683096,620,620,620,620,0
20230704,180400,138683096,620,620,620,620,0
20230704,180300,138683096,620,620,620,620,0
20230704,180200,138683096,620,620,620,620,0
20230704,180100,138683096,620,620,620,620,0
20230704,180000,138683096,620,620,620,620,0
20230704,175900,138683096,620,620,620,620,0
20230704,175800,138683096,620,620,620,620,0
20230704,175700,138683096,620,620,620,620,0
20230704,175600,138683096,620,620,620,620,0
20230704,175500,138683096,620,620,620,620,0
20230704,175400,138683096,620,620,620,620,0
20230704,175300,138683096,620,620,620,620,0
20230704,175200,138683096,620,620,620,620,0
20230704,175100,138683096,620,620,620,620,0
20230704,175000,138683096,620,620,620,620,0
20230704,174900,138683096,620,620,620,620,0
20230704,174800,138683096,620,620,620,620,0
20230704,174700,138683096,620,620,620,620,0
20230704,174600,138683096,620,620,620,620,0
20230704,174500,138683096,620,620,620,620,0
20230704,174400,138683096,620,620,620,620,0
20230704,174300,138683096,620,620,620,620,0
20230704,174200,138683096,620,620,620,620,0
20230704,174100,138683096,620,620,620,620,2883
20230704,174000,138683096,620,620,620,620,0
20230704,173900,138683096,620,620,620,620,0
20230704,173800,138683096,620,620,620,620,0
20230704,173700,138683096,620,620,620,620,0
20230704,173600,138683096,620,620,620,620,0
20230704,173500,138683096,620,620,620,620,0
20230704,173400,138683096,620,620,620,620,0
20230704,173300,138683096,620,620,620,620,0
20230704,173200,138683096,620,620,620,620,0
20230704,173100,138683096,620,620,620,620,0
20230704,173000,138683096,620,620,620,620,0
20230704,172900,138683096,620,620,620,620,0
20230704,172800,138683096,620,620,620,620,0
20230704,172700,138683096,620,620,620,620,0
20230704,172600,138683096,620,620,620,620,0
20230704,172500,138683096,620,620,620,620,0
20230704,172400,138683096,620,620,620,620,0
20230704,172300,138683096,620,620,620,620,0
20230704,172200,138683096,620,620,620,620,0
20230704,172100,138683096,620,620,620,620,0
20230704,172000,138683096,620,620,620,620,0
20230704,171900,138683096,620,620,620,620,0
20230704,171800,138683096,620,620,620,620,0
20230704,171700,138683096,620,620,620,620,0
20230704,171600,138683096,620,620,620,620,0
20230704,171500,138683096,620,620,620,620,0
20230704,171400,138683096,620,620,620,620,0
20230704,171300,138683096,620,620,620,620,0
20230704,171200,138683096,620,620,620,620,0
20230704,171100,138683096,620,620,620,620,2883
20230704,171000,138683096,620,620,620,620,0
20230704,170900,138683096,620,620,620,620,0
20230704,170800,138683096,620,620,620,620,0
20230704,170700,138683096,620,620,620,620,0
20230704,170600,138683096,620,620,620,620,0
20230704,170500,138683096,620,620,620,620,0
20230704,170400,138683096,620,620,620,620,0
20230704,170300,138683096,620,620,620,620,0
20230704,170200,138683096,620,620,620,620,0
20230704,170100,138683096,620,620,620,620,0
20230704,170000,138683096,620,620,620,620,0
20230704,165900,138683096,620,620,620,620,0
20230704,165800,138683096,620,620,620,620,0
20230704,165700,138683096,620,620,620,620,0
20230704,165600,138683096,620,620,620,620,0
20230704,165500,138683096,620,620,620,620,0
20230704,165400,138683096,620,620,620,620,0
20230704,165300,138683096,620,620,620,620,0
20230704,165200,138683096,620,620,620,620,0
20230704,165100,138683096,620,620,620,620,0
20230704,165000,138683096,620,620,620,620,0
20230704,164900,138683096,620,620,620,620,0
20230704,164800,138683096,620,620,620,620,0
20230704,164700,138683096,620,620,620,620,0
20230704,164600,138683096,620,620,620,620,0
20230704,164500,138683096,620,620,620,620,0
20230704,164400,138683096,620,620,620,620,0
20230704,164300,138683096,620,620,620,620,0
20230704,164200,138683096,620,620,620,620,0
20230704,164100,138683096,620,620,620,620,2883
20230704,164000,138683096,620,620,620,620,0
20230704,163900,138683096,620,620,620,620,0
20230704,163800,138683096,620,620,620,620,0
20230704,163700,138683096,620,620,620,620,0
20230704,163600,138683096,620,620,620,620,0
20230704,163500,138683096,620,620,620,620,0
20230704,163400,138683096,620,620,620,620,0
20230704,163300,138683096,620,620,620,620,0
20230704,163200,138683096,620,620,620,620,0
20230704,163100,138683096,620,620,620,620,0
20230704,163000,138683096,620,620,620,620,0
20230704,162900,138683096,620,620,620,620,0
20230704,162800,138683096,620,620,620,620,0
20230704,162700,138683096,620,620,620,620,0
20230704,162600,138683096,620,620,620,620,0
20230704,162500,138683096,620,620,620,620,0
20230704,162400,138683096,620,620,620,620,0
20230704,162300,138683096,620,620,620,620,0
20230704,162200,138683096,620,620,620,620,0
20230704,162100,138683096,620,620,620,620,0
20230704,162000,138683096,620,620,620,620,0
20230704,161900,138683096,620,620,620,620,0
20230704,161800,138683096,620,620,620,620,0
20230704,161700,138683096,620,620,620,620,0
20230704,161600,138683096,620,620,620,620,0
20230704,161500,138683096,620,620,620,620,0
20230704,161400,138683096,620,620,620,620,0
20230704,161300,138683096,620,620,620,620,0
20230704,161200,138683096,620,620,620,620,0
20230704,161100,138683096,620,620,620,620,2883
20230704,161000,138683096,620,620,620,620,0
20230704,160900,138683096,620,620,620,620,0
20230704,160800,138683096,620,620,620,620,0
20230704,160700,138683096,620,620,620,620,0
20230704,160600,138683096,620,620,620,620,0
20230704,160500,138683096,620,620,620,620,0
20230704,160400,138683096,620,620,620,620,0
20230704,160300,138683096,620,620,620,620,0
20230704,160200,138683096,620,620,620,620,0
20230704,160100,138683096,620,620,620,620,0
20230704,160000,138683096,620,620,620,620,0
20230704,155900,138683096,620,620,620,620,0
20230704,155800,138683096,620,620,620,620,0
20230704,155700,138683096,620,620,620,620,0
20230704,155600,138683096,620,620,620,620,0
20230704,155500,138683096,620,620,620,620,0
20230704,155400,138683096,620,620,620,620,0
20230704,155300,138683096,620,620,620,620,0
20230704,155200,138683096,620,620,620,620,0
20230704,155100,138683096,620,620,620,620,0
20230704,155000,138683096,620,620,620,620,0
20230704,154900,138683096,620,620,620,620,0
20230704,154800,138683096,620,620,620,620,0
20230704,154700,138683096,620,620,620,620,0
20230704,154600,138683096,620,620,620,620,0
20230704,154500,138683096,620,620,620,620,0
20230704,154400,138683096,620,620,620,620,0
20230704,154300,138683096,620,620,620,620,0
20230704,154200,138683096,620,620,620,620,0
20230704,154100,138683096,620,620,620,620,2883
20230704,154000,138683096,620,620,620,620,0
20230704,153900,138683096,620,620,620,620,0
20230704,153800,138683096,620,620,620,620,0
20230704,153700,138683096,620,620,620,620,0
20230704,153600,138683096,620,620,620,620,0
20230704,153500,138683096,620,620,620,620,0
20230704,153400,138683096,620,620,620,620,0
20230704,153300,138683096,620,620,620,620,0
20230704,153200,138683096,620,620,620,620,0
20230704,153100,138683096,620,620,620,620,0
20230704,153000,138683096,620,620,620,620,2883
20230704,152900,136895636,622,622,622,622,0
20230704,152800,136895636,622,622,622,622,0
20230704,152700,136895636,622,622,622,622,0
20230704,152600,136895636,622,622,622,622,0
20230704,152500,136895636,622,622,622,622,0
20230704,152400,136895636,622,622,622,622,0
20230704,152300,136895636,622,622,622,622,0
20230704,152200,136895636,622,622,622,622,0
20230704,152100,136895636,622,622,622,622,0
20230704,152000,136895636,622,622,622,622,0
20230704,151900,136895636,622,622,622,622,0
20230704,151800,136895636,622,622,622,622,1
20230704,151700,136895014,622,622,622,622,0
20230704,151600,136895014,622,622,622,622,0
20230704,151500,136895014,622,621,622,621,21
20230704,151400,136881971,621,621,621,621,37
20230704,151300,136858994,621,621,621,621,0
20230704,151200,136858994,621,621,621,621,0
20230704,151100,136858994,621,621,621,621,0
20230704,151000,136858994,621,621,621,621,92
20230704,150900,136801862,621,621,621,621,38
20230704,150800,136778264,621,621,621,621,0
20230704,150700,136778264,621,621,621,621,0
20230704,150600,136778264,621,621,621,621,0
20230704,150500,136778264,621,621,621,621,38
20230704,150400,136754666,621,621,621,621,38
20230704,150300,136731068,621,621,621,621,0
20230704,150200,136731068,621,621,621,621,1000
20230704,150100,136110068,620,620,620,620,0
20230704,150000,136110068,620,620,620,620,0
20230704,145900,136110068,620,620,620,620,0
20230704,145800,136110068,620,620,620,620,51
20230704,145700,136078448,621,621,621,621,0
20230704,145600,136078448,621,621,621,621,0
20230704,145500,136078448,621,621,621,621,0
20230704,145400,136078448,621,621,621,621,0
20230704,145300,136078448,621,621,621,621,0
20230704,145200,136078448,621,621,621,621,0
20230704,145100,136078448,621,621,621,621,0
20230704,145000,136078448,621,621,621,621,0
20230704,144900,136078448,621,621,621,621,0
20230704,144800,136078448,621,621,621,621,0
20230704,144700,136078448,621,621,621,621,3
20230704,144600,136076585,621,621,621,621,0
20230704,144500,136076585,621,621,621,621,0
20230704,144400,136076585,621,621,621,621,0
20230704,144300,136076585,621,621,621,621,0
20230704,144200,136076585,621,621,621,621,0
20230704,144100,136076585,621,621,621,621,0
20230704,144000,136076585,621,621,621,621,1391
20230704,143900,135212774,621,621,621,621,0
20230704,143800,135212774,621,621,621,621,501
20230704,143700,134901653,622,622,622,622,33
20230704,143600,134881127,622,622,622,622,2
20230704,143500,134879883,622,622,622,622,0
20230704,143400,134879883,622,621,622,621,1000
20230704,143300,134257919,621,621,621,621,100
20230704,143200,134195819,621,621,621,621,0
20230704,143100,134195819,621,621,621,621,69
20230704,143000,134152970,620,620,620,620,1
20230704,142900,134152350,621,621,621,621,6
20230704,142800,134148624,621,621,621,621,0
20230704,142700,134148624,621,621,621,621,100
20230704,142600,134086524,621,621,621,621,6
20230704,142500,134082798,620,620,620,620,0
20230704,142400,134082798,620,620,620,620,0
20230704,142300,134082798,620,621,621,620,1914
20230704,142200,132894209,621,621,621,621,41
20230704,142100,132868748,621,621,621,621,0
20230704,142000,132868748,621,621,621,621,1
20230704,141900,132868127,622,622,622,622,0
20230704,141800,132868127,622,622,622,622,0
20230704,141700,132868127,622,620,622,620,10003
20230704,141600,126646495,620,620,620,620,3
20230704,141500,126644635,620,621,621,620,103
20230704,141400,126580675,621,621,621,621,0
20230704,141300,126580675,621,621,621,621,0
20230704,141200,126580675,621,621,621,621,0
20230704,141100,126580675,621,621,621,621,0
20230704,141000,126580675,621,621,621,621,0
20230704,140900,126580675,621,621,621,621,0
20230704,140800,126580675,621,621,621,621,0
20230704,140700,126580675,621,621,621,621,0
20230704,140600,126580675,621,621,621,621,0
20230704,140500,126580675,621,621,621,621,0
20230704,140400,126580675,621,621,621,621,0
20230704,140300,126580675,621,621,621,621,0
20230704,140200,126580675,621,621,621,621,0
20230704,140100,126580675,621,621,621,621,0
20230704,140000,126580675,621,621,621,621,5
20230704,135900,126577570,619,619,619,619,0
20230704,135800,126577570,619,619,619,619,0
20230704,135700,126577570,619,619,619,619,296
20230704,135600,126394346,620,620,620,620,0
20230704,135500,126394346,620,620,620,620,8193
20230704,135400,121314686,620,621,621,620,2105
20230704,135300,120007555,622,622,622,622,0
20230704,135200,120007555,622,622,622,622,1
20230704,135100,120006933,621,621,621,621,0
20230704,135000,120006933,621,621,621,621,0
20230704,134900,120006933,621,621,621,621,0
20230704,134800,120006933,621,621,621,621,0
20230704,134700,120006933,621,621,621,621,0
20230704,134600,120006933,621,621,621,621,0
20230704,134500,120006933,621,621,621,621,1181
20230704,134400,119273532,621,621,621,621,0
20230704,134300,119273532,621,621,621,621,0
20230704,134200,119273532,621,621,621,621,0
20230704,134100,119273532,621,621,621,621,0
20230704,134000,119273532,621,621,621,621,0
20230704,133900,119273532,621,621,621,621,0
20230704,133800,119273532,621,621,621,621,1655
20230704,133700,118245777,622,622,622,622,0
20230704,133600,118245777,622,622,622,622,0
20230704,133500,118245777,622,622,622,622,0
20230704,133400,118245777,622,622,622,622,9
20230704,133300,118240179,621,621,621,621,194
20230704,133200,118119705,621,621,621,621,10
20230704,133100,118113495,621,621,621,621,0
20230704,133000,118113495,621,621,621,621,22
20230704,132900,118099833,622,622,622,622,50
20230704,132800,118068733,621,621,621,621,0
20230704,132700,118068733,621,621,621,621,0
20230704,132600,118068733,621,621,621,621,500
20230704,132500,117758233,620,620,620,620,52
20230704,132400,117725993,620,620,620,620,1267
20230704,132300,116940453,620,620,620,620,162
20230704,132200,116840013,620,620,620,620,0
20230704,132100,116840013,620,620,620,620,0
20230704,132000,116840013,620,620,620,620,0
20230704,131900,116840013,620,620,620,620,0
20230704,131800,116840013,620,620,620,620,6
20230704,131700,116836293,620,620,620,620,0
20230704,131600,116836293,620,620,620,620,7
20230704,131500,116831953,620,620,620,620,0
20230704,131400,116831953,620,620,620,620,0
20230704,131300,116831953,620,620,620,620,0
20230704,131200,116831953,620,620,620,620,0
20230704,131100,116831953,620,620,620,620,0
20230704,131000,116831953,620,620,620,620,2
20230704,130900,116830713,620,620,620,620,0
20230704,130800,116830713,620,620,620,620,63
20230704,130700,116791653,620,620,620,620,1
20230704,130600,116791033,620,620,620,620,278
20230704,130500,116618673,619,619,619,619,0
20230704,130400,116618673,619,619,619,619,0
20230704,130300,116618673,619,619,619,619,0
20230704,130200,116618673,619,619,619,619,0
20230704,130100,116618673,619,619,619,619,76
20230704,130000,116571629,619,620,620,619,2072
20230704,125900,115287063,620,620,620,620,7
20230704,125800,115282723,620,620,620,620,15
20230704,125700,115273423,620,620,620,620,186
20230704,125600,115158103,620,620,620,620,235
20230704,125500,115012403,620,620,620,620,118
20230704,125400,114939243,620,620,620,620,0
20230704,125300,114939243,620,620,620,620,5
20230704,125200,114936143,620,620,620,620,0
20230704,125100,114936143,620,620,620,620,8
20230704,125000,114931183,620,620,620,620,0
20230704,124900,114931183,620,620,620,620,0
20230704,124800,114931183,620,620,620,620,200
20230704,124700,114807183,620,620,620,620,35
20230704,124600,114785483,620,620,620,620,160
20230704,124500,114686283,619,619,619,619,700
20230704,124400,114252983,619,619,619,619,0
20230704,124300,114252983,619,619,619,619,5
20230704,124200,114249888,617,617,617,617,0
20230704,124100,114249888,617,617,617,617,0
20230704,124000,114249888,617,620,620,617,23000
20230704,123900,100035906,620,620,620,620,0
20230704,123800,100035906,620,622,622,620,51
20230704,123700,100004186,622,622,622,622,1
20230704,123600,100003564,620,620,620,620,5
20230704,123500,100000464,620,620,620,620,14641
20230704,123400,90923044,620,620,620,620,1999
20230704,123300,89683664,620,622,622,620,28430
20230704,123200,72031576,622,622,622,622,0
20230704,123100,72031576,622,622,622,622,0
20230704,123000,72031576,622,622,622,622,0
20230704,122900,72031576,622,622,622,622,0
20230704,122800,72031576,622,622,622,622,0
20230704,122700,72031576,622,622,622,622,0
20230704,122600,72031576,622,622,622,622,0
20230704,122500,72031576,622,622,622,622,0
20230704,122400,72031576,622,622,622,622,0
20230704,122300,72031576,622,622,622,622,0
20230704,122200,72031576,622,622,622,622,0
20230704,122100,72031576,622,622,622,622,0
20230704,122000,72031576,622,622,622,622,0
20230704,121900,72031576,622,622,622,622,0
20230704,121800,72031576,622,622,622,622,0
20230704,121700,72031576,622,622,622,622,1
20230704,121600,72030954,623,622,623,622,4326
20230704,121500,69340180,622,622,622,622,4813
20230704,121400,66346494,623,623,623,623,0
20230704,121300,66346494,623,623,623,623,0
20230704,121200,66346494,623,623,623,623,0
20230704,121100,66346494,623,623,623,623,0
20230704,121000,66346494,623,623,623,623,200
20230704,120900,66221894,623,623,623,623,0
20230704,120800,66221894,623,623,623,623,6734
20230704,120700,62026612,624,624,624,624,100
20230704,120600,61964212,624,624,624,624,0
20230704,120500,61964212,624,624,624,624,0
20230704,120400,61964212,624,624,624,624,17
20230704,120300,61953604,624,624,624,624,0
20230704,120200,61953604,624,624,624,624,0
20230704,120100,61953604,624,624,624,624,0
20230704,120000,61953604,624,624,624,624,0
20230704,115900,61953604,624,624,624,624,1930
20230704,115800,60749284,624,624,624,624,25
20230704,115700,60733684,624,624,624,624,0
20230704,115600,60733684,624,624,624,624,0
20230704,115500,60733684,624,624,624,624,511
20230704,115400,60414820,623,623,623,623,0
20230704,115300,60414820,623,623,623,623,0
20230704,115200,60414820,623,623,623,623,51
20230704,115100,60383047,624,624,624,624,0
20230704,115000,60383047,624,624,624,624,50
20230704,114900,60351847,624,624,624,624,0
20230704,114800,60351847,624,624,624,624,0
20230704,114700,60351847,624,624,624,624,0
20230704,114600,60351847,624,624,624,624,0
20230704,114500,60351847,624,624,624,624,0
20230704,114400,60351847,624,624,624,624,0
20230704,114300,60351847,624,624,624,624,0
20230704,114200,60351847,624,624,624,624,0
20230704,114100,60351847,624,624,624,624,0
20230704,114000,60351847,624,624,624,624,2272
20230704,113900,58934119,624,624,624,624,26
20230704,113800,58917895,624,624,624,624,900
20230704,113700,58356295,624,624,624,624,0
20230704,113600,58356295,624,624,624,624,3
20230704,113500,58354423,624,624,624,624,0
20230704,113400,58354423,624,624,624,624,0
20230704,113300,58354423,624,624,624,624,1
20230704,113200,58353799,624,624,624,624,0
20230704,113100,58353799,624,624,624,624,0
20230704,113000,58353799,624,624,624,624,0
20230704,112900,58353799,624,624,624,624,0
20230704,112800,58353799,624,624,624,624,2089
20230704,112700,57050263,624,624,624,624,103
20230704,112600,56985991,624,624,624,624,0
20230704,112500,56985991,624,624,624,624,5
20230704,112400,56982871,624,624,624,624,0
20230704,112300,56982871,624,624,624,624,0
20230704,112200,56982871,624,624,624,624,20
20230704,112100,56970391,624,624,624,624,780
20230704,112000,56483671,624,624,624,624,6
20230704,111900,56479927,624,624,624,624,4
20230704,111800,56477431,624,624,624,624,0
20230704,111700,56477431,624,624,624,624,10
20230704,111600,56471191,623,623,623,623,1
20230704,111500,56470568,623,623,623,623,0
20230704,111400,56470568,623,623,623,623,10
20230704,111300,56464338,623,623,623,623,10
20230704,111200,56458108,623,623,623,623,110
20230704,111100,56389578,623,623,623,623,6869
20230704,111000,52110191,624,624,624,624,1967
20230704,110900,50882783,624,624,624,624,0
20230704,110800,50882783,624,624,624,624,0
20230704,110700,50882783,624,624,624,624,0
20230704,110600,50882783,624,624,624,624,0
20230704,110500,50882783,624,624,624,624,52
20230704,110400,50850335,624,624,624,624,0
20230704,110300,50850335,624,624,624,624,0
20230704,110200,50850335,624,624,624,624,17
20230704,110100,50839727,624,624,624,624,0
20230704,110000,50839727,624,624,624,624,0
20230704,105900,50839727,624,624,624,624,2
20230704,105800,50838479,624,624,624,624,2444
20230704,105700,49313423,623,623,623,623,0
20230704,105600,49313423,623,623,623,623,2522
20230704,105500,47742217,624,624,624,624,0
20230704,105400,47742217,624,624,624,624,0
20230704,105300,47742217,624,624,624,624,0
20230704,105200,47742217,624,624,624,624,300
20230704,105100,47555017,624,624,624,624,0
20230704,105000,47555017,624,624,624,624,1
20230704,104900,47554393,624,624,624,624,0
20230704,104800,47554393,624,624,624,624,581
20230704,104700,47191849,624,624,624,624,1129
20230704,104600,46487353,624,624,624,624,100
20230704,104500,46424953,624,624,624,624,0
20230704,104400,46424953,624,624,624,624,0
20230704,104300,46424953,624,624,624,624,200
20230704,104200,46300153,624,624,624,624,2072
20230704,104100,45007225,624,624,624,624,0
20230704,104000,45007225,624,624,624,624,0
20230704,103900,45007225,624,624,624,624,0
20230704,103800,45007225,624,624,624,624,100
20230704,103700,44944825,624,624,624,624,100
20230704,103600,44882425,624,624,624,624,0
20230704,103500,44882425,624,624,624,624,500
20230704,103400,44570425,624,624,624,624,0
20230704,103300,44570425,624,624,624,624,0
20230704,103200,44570425,624,624,624,624,100
20230704,103100,44508025,624,624,624,624,0
20230704,103000,44508025,624,624,624,624,0
20230704,102900,44508025,624,624,624,624,0
20230704,102800,44508025,624,624,624,624,0
20230704,102700,44508025,624,624,624,624,2396
20230704,102600,43012921,624,624,624,624,0
20230704,102500,43012921,624,624,624,624,0
20230704,102400,43012921,624,624,624,624,0
20230704,102300,43012921,624,624,624,624,600
20230704,102200,42638521,625,625,625,625,0
20230704,102100,42638521,625,625,625,625,0
20230704,102000,42638521,625,625,625,625,0
20230704,101900,42638521,625,625,625,625,0
20230704,101800,42638521,625,623,625,623,973
20230704,101700,42031296,624,624,624,624,22057
20230704,101600,28267728,626,626,626,626,1
20230704,101500,28267102,626,626,626,626,2
20230704,101400,28265850,625,625,625,625,4684
20230704,101300,25338350,625,625,625,625,0
20230704,101200,25338350,625,625,625,625,0
20230704,101100,25338350,625,625,625,625,0
20230704,101000,25338350,625,625,625,625,0
20230704,100900,25338350,625,625,625,625,0
20230704,100800,25338350,625,625,625,625,0
20230704,100700,25338350,625,626,626,625,1622
20230704,100600,24324590,626,626,626,626,2627
20230704,100500,22680088,626,626,626,626,30
20230704,100400,22661308,626,626,626,626,0
20230704,100300,22661308,626,626,626,626,200
20230704,100200,22536108,626,626,626,626,10
20230704,100100,22529848,625,625,625,625,2819
20230704,100000,20767973,624,624,624,624,0
20230704,095900,20767973,624,624,624,624,4
20230704,095800,20765477,625,625,625,625,0
20230704,095700,20765477,625,625,625,625,3975
20230704,095600,18281102,625,625,625,625,2002
20230704,095500,17029852,625,625,626,625,9141
20230704,095400,11316722,626,626,626,626,3216
20230704,095300,9303506,627,627,627,627,0
20230704,095200,9303506,627,627,627,627,0
20230704,095100,9303506,627,627,627,627,0
20230704,095000,9303506,627,627,627,627,0
20230704,094900,9303506,627,627,627,627,0
20230704,094800,9303506,627,626,627,626,301
20230704,094700,9115079,626,626,626,626,0
20230704,094600,9115079,626,626,626,626,1084
20230704,094500,8436495,627,627,627,627,0
20230704,094400,8436495,627,627,627,627,0
20230704,094300,8436495,627,627,627,627,1000
20230704,094200,7809495,626,626,626,626,0
20230704,094100,7809495,626,626,626,626,2706
20230704,094000,6115539,628,628,628,628,17
20230704,093900,6104863,628,628,628,628,0
20230704,093800,6104863,628,628,628,628,0
20230704,093700,6104863,628,628,628,628,2
20230704,093600,6103607,628,628,628,628,0
20230704,093500,6103607,628,628,628,628,1
20230704,093400,6102979,626,626,626,626,9
20230704,093300,6097345,628,628,628,628,34
20230704,093200,6075993,628,628,628,628,7
20230704,093100,6071597,625,625,625,625,1000
20230704,093000,5446597,625,626,626,625,482
20230704,092900,5144870,626,626,626,626,123
20230704,092800,5067872,626,626,626,626,1000
20230704,092700,4441872,627,628,628,627,4560
20230704,092600,1580205,630,630,630,630,0
20230704,092500,1580205,630,630,630,630,0
20230704,092400,1580205,630,630,630,630,20
20230704,092300,1567605,630,630,630,630,0
20230704,092200,1567605,630,630,630,630,0
20230704,092100,1567605,630,630,630,630,0
20230704,092000,1567605,630,630,630,630,0
20230704,091900,1567605,630,630,630,630,0
20230704,091800,1567605,630,630,630,630,0
20230704,091700,1567605,630,630,630,630,0
20230704,091600,1567605,630,630,630,630,200
20230704,091500,1441605,630,630,630,630,0
20230704,091400,1441605,630,630,630,630,0
20230704,091300,1441605,630,630,630,630,79
20230704,091200,1391835,630,630,630,630,0
20230704,091100,1391835,630,630,630,630,0
20230704,091000,1391835,630,630,630,630,0
20230704,090900,1391835,630,630,630,630,8
20230704,090800,1386795,626,626,626,626,0
20230704,090700,1386795,626,626,626,626,0
20230704,090600,1386795,626,626,626,626,326
20230704,090500,1182719,631,631,631,631,64
20230704,090400,1142335,631,631,631,631,1
20230704,090300,1141704,628,628,628,628,0
20230704,090200,1141704,628,628,628,628,0
20230704,090100,1141704,628,628,628,628,0
20230704,090000,1141704,628,628,628,628,1818