stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,184100,138731136,619,619,619,619,5046
20230707,184000,138731136,619,619,619,619,0
20230707,183900,138731136,619,619,619,619,0
20230707,183800,138731136,619,619,619,619,0
20230707,183700,138731136,619,619,619,619,0
20230707,183600,138731136,619,619,619,619,0
20230707,183500,138731136,619,619,619,619,0
20230707,183400,138731136,619,619,619,619,0
20230707,183300,138731136,619,619,619,619,0
20230707,183200,138731136,619,619,619,619,0
20230707,183100,138731136,619,619,619,619,0
20230707,183000,138731136,619,619,619,619,0
20230707,182900,138731136,619,619,619,619,0
20230707,182800,138731136,619,619,619,619,0
20230707,182700,138731136,619,619,619,619,0
20230707,182600,138731136,619,619,619,619,0
20230707,182500,138731136,619,619,619,619,0
20230707,182400,138731136,619,619,619,619,0
20230707,182300,138731136,619,619,619,619,0
20230707,182200,138731136,619,619,619,619,0
20230707,182100,138731136,619,619,619,619,0
20230707,182000,138731136,619,619,619,619,0
20230707,181900,138731136,619,619,619,619,0
20230707,181800,138731136,619,619,619,619,0
20230707,181700,138731136,619,619,619,619,0
20230707,181600,138731136,619,619,619,619,0
20230707,181500,138731136,619,619,619,619,0
20230707,181400,138731136,619,619,619,619,0
20230707,181300,138731136,619,619,619,619,0
20230707,181200,138731136,619,619,619,619,0
20230707,181100,138731136,619,619,619,619,5046
20230707,181000,138731136,619,619,619,619,0
20230707,180900,138731136,619,619,619,619,0
20230707,180800,138731136,619,619,619,619,0
20230707,180700,138731136,619,619,619,619,0
20230707,180600,138731136,619,619,619,619,0
20230707,180500,138731136,619,619,619,619,0
20230707,180400,138731136,619,619,619,619,0
20230707,180300,138731136,619,619,619,619,0
20230707,180200,138731136,619,619,619,619,0
20230707,180100,138731136,619,619,619,619,0
20230707,180000,138731136,619,619,619,619,0
20230707,175900,138731136,619,619,619,619,0
20230707,175800,138731136,619,619,619,619,0
20230707,175700,138731136,619,619,619,619,0
20230707,175600,138731136,619,619,619,619,0
20230707,175500,138731136,619,619,619,619,0
20230707,175400,138731136,619,619,619,619,0
20230707,175300,138731136,619,619,619,619,0
20230707,175200,138731136,619,619,619,619,0
20230707,175100,138731136,619,619,619,619,0
20230707,175000,138731136,619,619,619,619,0
20230707,174900,138731136,619,619,619,619,0
20230707,174800,138731136,619,619,619,619,0
20230707,174700,138731136,619,619,619,619,0
20230707,174600,138731136,619,619,619,619,0
20230707,174500,138731136,619,619,619,619,0
20230707,174400,138731136,619,619,619,619,0
20230707,174300,138731136,619,619,619,619,0
20230707,174200,138731136,619,619,619,619,0
20230707,174100,138731136,619,619,619,619,5046
20230707,174000,138731136,619,619,619,619,0
20230707,173900,138731136,619,619,619,619,0
20230707,173800,138731136,619,619,619,619,0
20230707,173700,138731136,619,619,619,619,0
20230707,173600,138731136,619,619,619,619,0
20230707,173500,138731136,619,619,619,619,0
20230707,173400,138731136,619,619,619,619,0
20230707,173300,138731136,619,619,619,619,0
20230707,173200,138731136,619,619,619,619,0
20230707,173100,138731136,619,619,619,619,0
20230707,173000,138731136,619,619,619,619,0
20230707,172900,138731136,619,619,619,619,0
20230707,172800,138731136,619,619,619,619,0
20230707,172700,138731136,619,619,619,619,0
20230707,172600,138731136,619,619,619,619,0
20230707,172500,138731136,619,619,619,619,0
20230707,172400,138731136,619,619,619,619,0
20230707,172300,138731136,619,619,619,619,0
20230707,172200,138731136,619,619,619,619,0
20230707,172100,138731136,619,619,619,619,0
20230707,172000,138731136,619,619,619,619,0
20230707,171900,138731136,619,619,619,619,0
20230707,171800,138731136,619,619,619,619,0
20230707,171700,138731136,619,619,619,619,0
20230707,171600,138731136,619,619,619,619,0
20230707,171500,138731136,619,619,619,619,0
20230707,171400,138731136,619,619,619,619,0
20230707,171300,138731136,619,619,619,619,0
20230707,171200,138731136,619,619,619,619,0
20230707,171100,138731136,619,619,619,619,5046
20230707,171000,138731136,619,619,619,619,0
20230707,170900,138731136,619,619,619,619,0
20230707,170800,138731136,619,619,619,619,0
20230707,170700,138731136,619,619,619,619,0
20230707,170600,138731136,619,619,619,619,0
20230707,170500,138731136,619,619,619,619,0
20230707,170400,138731136,619,619,619,619,0
20230707,170300,138731136,619,619,619,619,0
20230707,170200,138731136,619,619,619,619,0
20230707,170100,138731136,619,619,619,619,0
20230707,170000,138731136,619,619,619,619,0
20230707,165900,138731136,619,619,619,619,0
20230707,165800,138731136,619,619,619,619,0
20230707,165700,138731136,619,619,619,619,0
20230707,165600,138731136,619,619,619,619,0
20230707,165500,138731136,619,619,619,619,0
20230707,165400,138731136,619,619,619,619,0
20230707,165300,138731136,619,619,619,619,0
20230707,165200,138731136,619,619,619,619,0
20230707,165100,138731136,619,619,619,619,0
20230707,165000,138731136,619,619,619,619,0
20230707,164900,138731136,619,619,619,619,0
20230707,164800,138731136,619,619,619,619,0
20230707,164700,138731136,619,619,619,619,0
20230707,164600,138731136,619,619,619,619,0
20230707,164500,138731136,619,619,619,619,0
20230707,164400,138731136,619,619,619,619,0
20230707,164300,138731136,619,619,619,619,0
20230707,164200,138731136,619,619,619,619,0
20230707,164100,138731136,619,619,619,619,5046
20230707,164000,138731136,619,619,619,619,0
20230707,163900,138731136,619,619,619,619,0
20230707,163800,138731136,619,619,619,619,0
20230707,163700,138731136,619,619,619,619,0
20230707,163600,138731136,619,619,619,619,0
20230707,163500,138731136,619,619,619,619,0
20230707,163400,138731136,619,619,619,619,0
20230707,163300,138731136,619,619,619,619,0
20230707,163200,138731136,619,619,619,619,0
20230707,163100,138731136,619,619,619,619,0
20230707,163000,138731136,619,619,619,619,0
20230707,162900,138731136,619,619,619,619,0
20230707,162800,138731136,619,619,619,619,0
20230707,162700,138731136,619,619,619,619,0
20230707,162600,138731136,619,619,619,619,0
20230707,162500,138731136,619,619,619,619,0
20230707,162400,138731136,619,619,619,619,0
20230707,162300,138731136,619,619,619,619,0
20230707,162200,138731136,619,619,619,619,0
20230707,162100,138731136,619,619,619,619,0
20230707,162000,138731136,619,619,619,619,0
20230707,161900,138731136,619,619,619,619,0
20230707,161800,138731136,619,619,619,619,0
20230707,161700,138731136,619,619,619,619,0
20230707,161600,138731136,619,619,619,619,0
20230707,161500,138731136,619,619,619,619,0
20230707,161400,138731136,619,619,619,619,0
20230707,161300,138731136,619,619,619,619,0
20230707,161200,138731136,619,619,619,619,0
20230707,161100,138731136,619,619,619,619,5046
20230707,161000,138731136,619,619,619,619,0
20230707,160900,138731136,619,619,619,619,0
20230707,160800,138731136,619,619,619,619,0
20230707,160700,138731136,619,619,619,619,0
20230707,160600,138731136,619,619,619,619,0
20230707,160500,138731136,619,619,619,619,0
20230707,160400,138731136,619,619,619,619,0
20230707,160300,138731136,619,619,619,619,0
20230707,160200,138731136,619,619,619,619,0
20230707,160100,138731136,619,619,619,619,0
20230707,160000,138731136,619,619,619,619,0
20230707,155900,138731136,619,619,619,619,0
20230707,155800,138731136,619,619,619,619,0
20230707,155700,138731136,619,619,619,619,0
20230707,155600,138731136,619,619,619,619,0
20230707,155500,138731136,619,619,619,619,0
20230707,155400,138731136,619,619,619,619,0
20230707,155300,138731136,619,619,619,619,0
20230707,155200,138731136,619,619,619,619,0
20230707,155100,138731136,619,619,619,619,0
20230707,155000,138731136,619,619,619,619,0
20230707,154900,138731136,619,619,619,619,0
20230707,154800,138731136,619,619,619,619,0
20230707,154700,138731136,619,619,619,619,0
20230707,154600,138731136,619,619,619,619,0
20230707,154500,138731136,619,619,619,619,0
20230707,154400,138731136,619,619,619,619,0
20230707,154300,138731136,619,619,619,619,0
20230707,154200,138731136,619,619,619,619,0
20230707,154100,138731136,619,619,619,619,5046
20230707,154000,138731136,619,619,619,619,0
20230707,153900,138731136,619,619,619,619,0
20230707,153800,138731136,619,619,619,619,0
20230707,153700,138731136,619,619,619,619,0
20230707,153600,138731136,619,619,619,619,0
20230707,153500,138731136,619,619,619,619,0
20230707,153400,138731136,619,619,619,619,0
20230707,153300,138731136,619,619,619,619,0
20230707,153200,138731136,619,619,619,619,0
20230707,153100,138731136,619,619,619,619,0
20230707,153000,138731136,619,619,619,619,5046
20230707,152900,135607662,618,618,618,618,0
20230707,152800,135607662,618,618,618,618,0
20230707,152700,135607662,618,618,618,618,0
20230707,152600,135607662,618,618,618,618,0
20230707,152500,135607662,618,618,618,618,0
20230707,152400,135607662,618,618,618,618,0
20230707,152300,135607662,618,618,618,618,0
20230707,152200,135607662,618,618,618,618,0
20230707,152100,135607662,618,618,618,618,0
20230707,152000,135607662,618,618,618,618,0
20230707,151900,135607662,618,613,618,613,7818
20230707,151800,130794220,613,613,613,613,0
20230707,151700,130794220,613,613,613,613,0
20230707,151600,130794220,613,613,613,613,5
20230707,151500,130791155,613,613,613,613,0
20230707,151400,130791155,613,613,613,613,60
20230707,151300,130754375,613,613,613,613,1
20230707,151200,130753762,613,613,613,613,5
20230707,151100,130750697,613,613,613,613,17
20230707,151000,130740276,612,612,612,612,5
20230707,150900,130737216,612,612,612,612,40
20230707,150800,130712736,612,612,612,612,0
20230707,150700,130712736,612,612,612,612,0
20230707,150600,130712736,612,612,612,612,7
20230707,150500,130708452,612,612,612,612,873
20230707,150400,130174176,612,612,612,612,437
20230707,150300,129906732,612,612,612,612,0
20230707,150200,129906732,612,612,612,612,0
20230707,150100,129906732,612,612,612,612,2445
20230707,150000,128410392,612,612,612,612,0
20230707,145900,128410392,612,612,612,612,0
20230707,145800,128410392,612,612,612,612,0
20230707,145700,128410392,612,612,612,612,0
20230707,145600,128410392,612,612,612,612,0
20230707,145500,128410392,612,612,612,612,0
20230707,145400,128410392,612,612,612,612,0
20230707,145300,128410392,612,612,612,612,0
20230707,145200,128410392,612,612,612,612,1118
20230707,145100,127726176,612,609,612,607,2358
20230707,145000,126290420,612,612,612,612,0
20230707,144900,126290420,612,612,612,612,650
20230707,144800,125892620,612,612,612,612,0
20230707,144700,125892620,612,612,612,612,7
20230707,144600,125888336,612,612,612,612,0
20230707,144500,125888336,612,610,612,610,2000
20230707,144400,124666576,610,610,610,610,0
20230707,144300,124666576,610,610,610,610,0
20230707,144200,124666576,610,610,610,610,0
20230707,144100,124666576,610,610,610,610,0
20230707,144000,124666576,610,610,610,610,0
20230707,143900,124666576,610,610,610,610,0
20230707,143800,124666576,610,610,610,610,0
20230707,143700,124666576,610,610,610,610,0
20230707,143600,124666576,610,610,610,610,0
20230707,143500,124666576,610,610,610,610,0
20230707,143400,124666576,610,610,610,610,0
20230707,143300,124666576,610,610,610,610,1270
20230707,143200,123891876,609,609,609,609,0
20230707,143100,123891876,609,609,609,609,0
20230707,143000,123891876,609,609,609,609,0
20230707,142900,123891876,609,609,609,609,0
20230707,142800,123891876,609,609,609,609,0
20230707,142700,123891876,609,609,609,609,0
20230707,142600,123891876,609,609,609,609,39
20230707,142500,123868125,609,609,609,609,39
20230707,142400,123844374,609,609,609,609,774
20230707,142300,123373008,610,610,610,610,0
20230707,142200,123373008,610,610,610,610,3
20230707,142100,123371178,610,610,610,610,40
20230707,142000,123346778,610,611,611,610,1829
20230707,141900,122230864,611,611,611,611,0
20230707,141800,122230864,611,611,611,611,0
20230707,141700,122230864,611,611,611,611,0
20230707,141600,122230864,611,611,611,611,12
20230707,141500,122223532,611,611,611,611,0
20230707,141400,122223532,611,611,611,611,0
20230707,141300,122223532,611,611,611,611,0
20230707,141200,122223532,611,611,611,611,2
20230707,141100,122222310,610,610,610,610,8
20230707,141000,122217430,610,610,610,610,9
20230707,140900,122211940,610,610,610,610,0
20230707,140800,122211940,610,610,610,610,189
20230707,140700,122096650,610,610,610,610,0
20230707,140600,122096650,610,610,610,610,1000
20230707,140500,121486650,610,610,610,610,5
20230707,140400,121483600,610,610,610,610,5
20230707,140300,121480550,611,611,611,611,1010
20230707,140200,120863440,612,607,612,607,1000
20230707,140100,120252495,611,607,611,605,4207
20230707,140000,117694063,607,608,608,607,1023
20230707,135900,117072102,605,605,605,605,0
20230707,135800,117072102,605,605,605,605,0
20230707,135700,117072102,605,605,605,605,0
20230707,135600,117072102,605,605,605,605,0
20230707,135500,117072102,605,605,605,605,374
20230707,135400,116845832,605,605,605,605,0
20230707,135300,116845832,605,605,605,605,0
20230707,135200,116845832,605,605,605,605,0
20230707,135100,116845832,605,605,605,605,0
20230707,135000,116845832,605,605,605,605,0
20230707,134900,116845832,605,605,605,605,0
20230707,134800,116845832,605,605,605,605,0
20230707,134700,116845832,605,605,605,605,0
20230707,134600,116845832,605,605,605,605,0
20230707,134500,116845832,605,605,605,605,0
20230707,134400,116845832,605,605,605,605,100
20230707,134300,116785332,605,605,605,605,0
20230707,134200,116785332,605,605,605,605,0
20230707,134100,116785332,605,605,605,605,0
20230707,134000,116785332,605,605,605,605,0
20230707,133900,116785332,605,605,605,605,0
20230707,133800,116785332,605,605,605,605,0
20230707,133700,116785332,605,605,605,605,0
20230707,133600,116785332,605,605,605,605,0
20230707,133500,116785332,605,605,605,605,0
20230707,133400,116785332,605,605,605,605,50
20230707,133300,116755082,605,608,608,605,1010
20230707,133200,116144002,608,608,608,608,0
20230707,133100,116144002,608,608,608,608,0
20230707,133000,116144002,608,608,608,608,0
20230707,132900,116144002,608,608,608,608,0
20230707,132800,116144002,608,607,608,607,9952
20230707,132700,110093414,607,607,607,607,400
20230707,132600,109850614,606,606,606,606,0
20230707,132500,109850614,606,606,606,606,1
20230707,132400,109850008,605,605,605,605,0
20230707,132300,109850008,605,606,606,605,8424
20230707,132200,104753025,607,607,607,607,1001
20230707,132100,104145418,607,607,607,607,10
20230707,132000,104139348,606,606,606,606,89
20230707,131900,104085414,606,606,606,606,73
20230707,131800,104041176,606,606,606,606,1952
20230707,131700,102858264,606,606,606,606,48
20230707,131600,102829176,606,606,606,606,0
20230707,131500,102829176,606,606,606,606,52
20230707,131400,102797664,606,606,606,606,431
20230707,131300,102536478,606,606,606,606,1000
20230707,131200,101930478,605,605,605,605,0
20230707,131100,101930478,605,606,606,605,179
20230707,131000,101822077,606,606,606,606,73
20230707,130900,101777839,606,605,606,605,1827
20230707,130800,100670683,606,606,606,606,179
20230707,130700,100562209,606,606,606,606,0
20230707,130600,100562209,606,607,607,606,21
20230707,130500,100549473,606,606,606,606,0
20230707,130400,100549473,606,606,606,606,300
20230707,130300,100367673,606,607,607,606,103
20230707,130200,100305155,606,606,606,606,2
20230707,130100,100303943,609,609,609,609,0
20230707,130000,100303943,609,609,609,609,15
20230707,125900,100294808,609,609,609,609,0
20230707,125800,100294808,609,609,609,609,0
20230707,125700,100294808,609,609,609,609,0
20230707,125600,100294808,609,609,609,609,0
20230707,125500,100294808,609,609,609,609,0
20230707,125400,100294808,609,609,609,609,10
20230707,125300,100288718,605,605,605,605,0
20230707,125200,100288718,605,607,607,605,1572
20230707,125100,99334800,607,607,607,607,0
20230707,125000,99334800,607,607,607,607,0
20230707,124900,99334800,607,606,607,606,8625
20230707,124800,94099429,606,606,606,606,1
20230707,124700,94098823,606,606,606,606,0
20230707,124600,94098823,606,606,606,606,0
20230707,124500,94098823,606,606,606,606,1
20230707,124400,94098217,606,606,606,606,0
20230707,124300,94098217,606,606,606,606,2
20230707,124200,94097005,606,606,606,606,0
20230707,124100,94097005,606,606,606,606,0
20230707,124000,94097005,606,606,606,606,0
20230707,123900,94097005,606,606,606,606,10
20230707,123800,94090945,607,607,607,607,0
20230707,123700,94090945,607,606,607,606,1764
20230707,123600,93020853,606,606,606,606,0
20230707,123500,93020853,606,606,606,606,185
20230707,123400,92908743,606,605,606,605,101
20230707,123300,92847538,605,606,606,605,738
20230707,123200,92400311,606,606,606,606,8
20230707,123100,92395463,606,606,606,606,212
20230707,123000,92266991,607,607,607,607,0
20230707,122900,92266991,607,607,607,607,44
20230707,122800,92240283,607,607,607,607,0
20230707,122700,92240283,607,607,607,607,40
20230707,122600,92216003,607,607,607,607,40
20230707,122500,92191723,607,607,607,607,0
20230707,122400,92191723,607,607,607,607,9
20230707,122300,92186260,606,606,606,606,0
20230707,122200,92186260,606,606,606,606,0
20230707,122100,92186260,606,606,606,606,9
20230707,122000,92180806,607,607,607,607,0
20230707,121900,92180806,607,607,607,607,0
20230707,121800,92180806,607,607,607,607,0
20230707,121700,92180806,607,607,607,607,0
20230707,121600,92180806,607,607,607,607,15
20230707,121500,92171701,606,606,606,606,0
20230707,121400,92171701,606,606,606,606,8
20230707,121300,92166853,606,606,606,606,0
20230707,121200,92166853,606,606,606,606,166
20230707,121100,92066257,607,607,607,607,0
20230707,121000,92066257,607,607,607,607,10
20230707,120900,92060187,607,607,607,607,0
20230707,120800,92060187,607,607,607,607,0
20230707,120700,92060187,607,607,607,607,0
20230707,120600,92060187,607,607,607,607,1
20230707,120500,92059580,606,606,606,606,0
20230707,120400,92059580,606,606,606,606,0
20230707,120300,92059580,606,606,606,606,0
20230707,120200,92059580,606,606,606,606,5
20230707,120100,92056550,606,606,606,606,5
20230707,120000,92053520,603,603,603,603,0
20230707,115900,92053520,603,603,603,603,0
20230707,115800,92053520,603,603,603,603,0
20230707,115700,92053520,603,603,603,603,0
20230707,115600,92053520,603,603,603,603,0
20230707,115500,92053520,603,603,603,603,0
20230707,115400,92053520,603,603,603,603,7944
20230707,115300,87263288,603,603,603,603,0
20230707,115200,87263288,603,605,605,603,811
20230707,115100,86773347,605,605,605,605,0
20230707,115000,86773347,605,605,605,605,165
20230707,114900,86673522,605,605,605,605,1
20230707,114800,86672917,606,606,606,606,0
20230707,114700,86672917,606,607,607,606,7
20230707,114600,86668670,607,607,607,607,811
20230707,114500,86176393,607,607,607,607,4
20230707,114400,86173965,606,606,606,606,264
20230707,114300,86013981,606,606,606,606,97
20230707,114200,85955199,606,607,607,606,1001
20230707,114100,85348592,608,607,611,607,312
20230707,114000,85159193,603,603,603,603,0
20230707,113900,85159193,603,603,603,603,0
20230707,113800,85159193,603,609,609,602,54128
20230707,113700,52389369,609,609,609,609,500
20230707,113600,52084869,610,610,610,610,100
20230707,113500,52023869,610,610,610,610,555
20230707,113400,51685319,609,609,609,609,2000
20230707,113300,50467319,610,610,610,610,0
20230707,113200,50467319,610,610,610,610,0
20230707,113100,50467319,610,610,610,610,1
20230707,113000,50466709,609,609,609,609,0
20230707,112900,50466709,609,609,609,609,0
20230707,112800,50466709,609,609,609,609,0
20230707,112700,50466709,609,609,609,609,0
20230707,112600,50466709,609,609,609,609,0
20230707,112500,50466709,609,609,609,609,72
20230707,112400,50422861,609,609,609,609,100
20230707,112300,50361961,610,610,610,610,2
20230707,112200,50360741,609,609,609,609,0
20230707,112100,50360741,609,609,609,609,0
20230707,112000,50360741,609,609,609,609,0
20230707,111900,50360741,609,609,609,609,859
20230707,111800,49837610,610,610,610,610,0
20230707,111700,49837610,610,610,610,610,4
20230707,111600,49835170,610,610,610,610,8
20230707,111500,49830290,610,610,610,610,800
20230707,111400,49342290,610,610,610,610,0
20230707,111300,49342290,610,610,610,610,0
20230707,111200,49342290,610,610,610,610,0
20230707,111100,49342290,610,610,610,610,0
20230707,111000,49342290,610,610,610,610,0
20230707,110900,49342290,610,610,610,610,0
20230707,110800,49342290,610,610,610,610,0
20230707,110700,49342290,610,610,610,610,1
20230707,110600,49341680,611,610,611,610,8
20230707,110500,49336799,611,611,611,611,0
20230707,110400,49336799,611,611,611,611,1
20230707,110300,49336188,609,609,609,609,0
20230707,110200,49336188,609,609,609,609,0
20230707,110100,49336188,609,609,609,609,1500
20230707,110000,48422688,608,608,608,608,0
20230707,105900,48422688,608,608,608,608,0
20230707,105800,48422688,608,608,608,608,0
20230707,105700,48422688,608,608,608,608,0
20230707,105600,48422688,608,608,608,608,0
20230707,105500,48422688,608,608,608,608,0
20230707,105400,48422688,608,609,609,608,5914
20230707,105300,44823921,609,609,609,609,2229
20230707,105200,43466460,610,610,610,610,2593
20230707,105100,41884730,611,611,611,611,50
20230707,105000,41854180,610,610,610,610,3547
20230707,104900,39690510,612,612,612,612,1
20230707,104800,39689898,612,612,612,612,0
20230707,104700,39689898,612,612,612,612,0
20230707,104600,39689898,612,612,612,612,0
20230707,104500,39689898,612,612,612,612,0
20230707,104400,39689898,612,612,612,612,0
20230707,104300,39689898,612,612,612,612,0
20230707,104200,39689898,612,611,612,610,6266
20230707,104100,35861709,612,612,612,612,0
20230707,104000,35861709,612,612,612,612,50
20230707,103900,35831109,612,612,612,612,0
20230707,103800,35831109,612,612,612,612,2031
20230707,103700,34588137,614,614,614,614,10
20230707,103600,34581997,612,612,612,612,3142
20230707,103500,32659093,612,612,612,612,0
20230707,103400,32659093,612,612,612,612,0
20230707,103300,32659093,612,612,612,612,0
20230707,103200,32659093,612,612,612,612,2000
20230707,103100,31435093,612,612,612,612,5000
20230707,103000,28375093,612,612,612,612,0
20230707,102900,28375093,612,612,612,612,0
20230707,102800,28375093,612,612,612,612,2064
20230707,102700,27111925,615,615,615,615,0
20230707,102600,27111925,615,615,615,615,1
20230707,102500,27111310,612,612,612,612,0
20230707,102400,27111310,612,612,612,612,0
20230707,102300,27111310,612,612,612,612,0
20230707,102200,27111310,612,612,612,612,0
20230707,102100,27111310,612,612,612,612,70
20230707,102000,27068470,615,615,615,615,0
20230707,101900,27068470,615,615,615,615,0
20230707,101800,27068470,615,615,615,615,0
20230707,101700,27068470,615,615,615,615,0
20230707,101600,27068470,615,613,615,613,309
20230707,101500,26879035,612,612,612,612,1992
20230707,101400,25659931,613,613,613,613,0
20230707,101300,25659931,613,613,613,613,7
20230707,101200,25655640,613,613,613,613,30
20230707,101100,25637250,613,613,613,613,300
20230707,101000,25453350,613,613,613,613,0
20230707,100900,25453350,613,613,613,613,0
20230707,100800,25453350,613,613,613,613,0
20230707,100700,25453350,613,612,613,612,154
20230707,100600,25359098,612,612,612,612,0
20230707,100500,25359098,612,612,612,612,0
20230707,100400,25359098,612,612,612,612,0
20230707,100300,25359098,612,612,612,612,0
20230707,100200,25359098,612,612,612,612,100
20230707,100100,25297898,612,612,612,612,0
20230707,100000,25297898,612,612,612,612,12
20230707,095900,25290554,612,612,612,612,3
20230707,095800,25288718,612,614,614,612,11836
20230707,095700,18038628,613,613,613,613,484
20230707,095600,17741936,613,613,613,613,0
20230707,095500,17741936,613,613,613,613,1700
20230707,095400,16699836,613,613,613,613,2
20230707,095300,16698610,613,613,613,613,0
20230707,095200,16698610,613,613,613,613,0
20230707,095100,16698610,613,613,613,613,2000
20230707,095000,15472610,615,615,615,615,4
20230707,094900,15470150,613,613,613,613,0
20230707,094800,15470150,613,613,613,613,500
20230707,094700,15163650,613,613,613,613,868
20230707,094600,14631566,613,613,613,613,100
20230707,094500,14570266,613,613,613,613,1306
20230707,094400,13769688,615,615,615,615,28
20230707,094300,13752468,614,614,614,614,37
20230707,094200,13729750,615,615,615,615,0
20230707,094100,13729750,615,615,615,615,0
20230707,094000,13729750,615,615,615,615,0
20230707,093900,13729750,615,615,615,615,0
20230707,093800,13729750,615,615,615,615,0
20230707,093700,13729750,615,615,615,615,12
20230707,093600,13722370,615,615,615,615,2
20230707,093500,13721140,615,613,615,613,7
20230707,093400,13716837,615,615,615,615,0
20230707,093300,13716837,615,615,615,615,1
20230707,093200,13716222,615,615,615,615,1
20230707,093100,13715607,614,613,614,613,1050
20230707,093000,13071607,614,614,614,614,0
20230707,092900,13071607,614,614,614,614,20
20230707,092800,13059327,614,614,614,614,0
20230707,092700,13059327,614,614,614,614,0
20230707,092600,13059327,614,614,614,614,0
20230707,092500,13059327,614,614,614,614,94
20230707,092400,13001611,612,612,612,612,0
20230707,092300,13001611,612,612,612,612,2000
20230707,092200,11777611,612,612,612,612,0
20230707,092100,11777611,612,612,612,612,0
20230707,092000,11777611,612,612,612,612,20
20230707,091900,11765371,612,612,612,612,0
20230707,091800,11765371,612,613,614,612,5156
20230707,091700,8606679,614,614,614,614,1100
20230707,091600,7931279,614,614,614,614,1000
20230707,091500,7317279,614,614,614,614,0
20230707,091400,7317279,614,614,614,614,390
20230707,091300,7077819,614,614,614,614,113
20230707,091200,7008437,615,614,615,614,2732
20230707,091100,5330988,615,615,615,615,3
20230707,091000,5329143,614,615,615,614,1675
20230707,090900,4300393,615,615,615,615,1
20230707,090800,4299778,615,615,615,615,0
20230707,090700,4299778,615,615,615,615,294
20230707,090600,4118968,615,615,615,615,502
20230707,090500,3810238,615,616,616,615,3222
20230707,090400,1828519,618,618,618,618,0
20230707,090300,1828519,618,618,618,618,7
20230707,090200,1824193,619,619,619,619,0
20230707,090100,1824193,619,619,619,619,0
20230707,090000,1824193,619,619,619,619,2947