stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,184200,171849597,601,601,601,601,662
20230718,184100,171849597,601,601,601,601,0
20230718,184000,171849597,601,601,601,601,0
20230718,183900,171849597,601,601,601,601,0
20230718,183800,171849597,601,601,601,601,0
20230718,183700,171849597,601,601,601,601,0
20230718,183600,171849597,601,601,601,601,0
20230718,183500,171849597,601,601,601,601,0
20230718,183400,171849597,601,601,601,601,0
20230718,183300,171849597,601,601,601,601,0
20230718,183200,171849597,601,601,601,601,0
20230718,183100,171849597,601,601,601,601,0
20230718,183000,171849597,601,601,601,601,0
20230718,182900,171849597,601,601,601,601,0
20230718,182800,171849597,601,601,601,601,0
20230718,182700,171849597,601,601,601,601,0
20230718,182600,171849597,601,601,601,601,0
20230718,182500,171849597,601,601,601,601,0
20230718,182400,171849597,601,601,601,601,0
20230718,182300,171849597,601,601,601,601,0
20230718,182200,171849597,601,601,601,601,0
20230718,182100,171849597,601,601,601,601,0
20230718,182000,171849597,601,601,601,601,0
20230718,181900,171849597,601,601,601,601,0
20230718,181800,171849597,601,601,601,601,0
20230718,181700,171849597,601,601,601,601,0
20230718,181600,171849597,601,601,601,601,0
20230718,181500,171849597,601,601,601,601,0
20230718,181400,171849597,601,601,601,601,0
20230718,181300,171849597,601,601,601,601,0
20230718,181200,171849597,601,601,601,601,662
20230718,181100,171849597,601,601,601,601,0
20230718,181000,171849597,601,601,601,601,0
20230718,180900,171849597,601,601,601,601,0
20230718,180800,171849597,601,601,601,601,0
20230718,180700,171849597,601,601,601,601,0
20230718,180600,171849597,601,601,601,601,0
20230718,180500,171849597,601,601,601,601,0
20230718,180400,171849597,601,601,601,601,0
20230718,180300,171849597,601,601,601,601,0
20230718,180200,171849597,601,601,601,601,0
20230718,180100,171849597,601,601,601,601,0
20230718,180000,171849597,601,601,601,601,0
20230718,175900,171849597,601,601,601,601,0
20230718,175800,171849597,601,601,601,601,0
20230718,175700,171849597,601,601,601,601,0
20230718,175600,171849597,601,601,601,601,0
20230718,175500,171849597,601,601,601,601,0
20230718,175400,171849597,601,601,601,601,0
20230718,175300,171849597,601,601,601,601,0
20230718,175200,171849597,601,601,601,601,0
20230718,175100,171849597,601,601,601,601,0
20230718,175000,171849597,601,601,601,601,0
20230718,174900,171849597,601,601,601,601,0
20230718,174800,171849597,601,601,601,601,0
20230718,174700,171849597,601,601,601,601,0
20230718,174600,171849597,601,601,601,601,0
20230718,174500,171849597,601,601,601,601,0
20230718,174400,171849597,601,601,601,601,0
20230718,174300,171849597,601,601,601,601,0
20230718,174200,171849597,601,601,601,601,662
20230718,174100,171849597,601,601,601,601,0
20230718,174000,171849597,601,601,601,601,0
20230718,173900,171849597,601,601,601,601,0
20230718,173800,171849597,601,601,601,601,0
20230718,173700,171849597,601,601,601,601,0
20230718,173600,171849597,601,601,601,601,0
20230718,173500,171849597,601,601,601,601,0
20230718,173400,171849597,601,601,601,601,0
20230718,173300,171849597,601,601,601,601,0
20230718,173200,171849597,601,601,601,601,0
20230718,173100,171849597,601,601,601,601,0
20230718,173000,171849597,601,601,601,601,0
20230718,172900,171849597,601,601,601,601,0
20230718,172800,171849597,601,601,601,601,0
20230718,172700,171849597,601,601,601,601,0
20230718,172600,171849597,601,601,601,601,0
20230718,172500,171849597,601,601,601,601,0
20230718,172400,171849597,601,601,601,601,0
20230718,172300,171849597,601,601,601,601,0
20230718,172200,171849597,601,601,601,601,0
20230718,172100,171849597,601,601,601,601,0
20230718,172000,171849597,601,601,601,601,0
20230718,171900,171849597,601,601,601,601,0
20230718,171800,171849597,601,601,601,601,0
20230718,171700,171849597,601,601,601,601,0
20230718,171600,171849597,601,601,601,601,0
20230718,171500,171849597,601,601,601,601,0
20230718,171400,171849597,601,601,601,601,0
20230718,171300,171849597,601,601,601,601,0
20230718,171200,171849597,601,601,601,601,662
20230718,171100,171849597,601,601,601,601,0
20230718,171000,171849597,601,601,601,601,0
20230718,170900,171849597,601,601,601,601,0
20230718,170800,171849597,601,601,601,601,0
20230718,170700,171849597,601,601,601,601,0
20230718,170600,171849597,601,601,601,601,0
20230718,170500,171849597,601,601,601,601,0
20230718,170400,171849597,601,601,601,601,0
20230718,170300,171849597,601,601,601,601,0
20230718,170200,171849597,601,601,601,601,0
20230718,170100,171849597,601,601,601,601,0
20230718,170000,171849597,601,601,601,601,0
20230718,165900,171849597,601,601,601,601,0
20230718,165800,171849597,601,601,601,601,0
20230718,165700,171849597,601,601,601,601,0
20230718,165600,171849597,601,601,601,601,0
20230718,165500,171849597,601,601,601,601,0
20230718,165400,171849597,601,601,601,601,0
20230718,165300,171849597,601,601,601,601,0
20230718,165200,171849597,601,601,601,601,0
20230718,165100,171849597,601,601,601,601,0
20230718,165000,171849597,601,601,601,601,0
20230718,164900,171849597,601,601,601,601,0
20230718,164800,171849597,601,601,601,601,0
20230718,164700,171849597,601,601,601,601,0
20230718,164600,171849597,601,601,601,601,0
20230718,164500,171849597,601,601,601,601,0
20230718,164400,171849597,601,601,601,601,0
20230718,164300,171849597,601,601,601,601,0
20230718,164200,171849597,601,601,601,601,662
20230718,164100,171849597,601,601,601,601,0
20230718,164000,171849597,601,601,601,601,0
20230718,163900,171849597,601,601,601,601,0
20230718,163800,171849597,601,601,601,601,0
20230718,163700,171849597,601,601,601,601,0
20230718,163600,171849597,601,601,601,601,0
20230718,163500,171849597,601,601,601,601,0
20230718,163400,171849597,601,601,601,601,0
20230718,163300,171849597,601,601,601,601,0
20230718,163200,171849597,601,601,601,601,0
20230718,163100,171849597,601,601,601,601,0
20230718,163000,171849597,601,601,601,601,0
20230718,162900,171849597,601,601,601,601,0
20230718,162800,171849597,601,601,601,601,0
20230718,162700,171849597,601,601,601,601,0
20230718,162600,171849597,601,601,601,601,0
20230718,162500,171849597,601,601,601,601,0
20230718,162400,171849597,601,601,601,601,0
20230718,162300,171849597,601,601,601,601,0
20230718,162200,171849597,601,601,601,601,0
20230718,162100,171849597,601,601,601,601,0
20230718,162000,171849597,601,601,601,601,0
20230718,161900,171849597,601,601,601,601,0
20230718,161800,171849597,601,601,601,601,0
20230718,161700,171849597,601,601,601,601,0
20230718,161600,171849597,601,601,601,601,0
20230718,161500,171849597,601,601,601,601,0
20230718,161400,171849597,601,601,601,601,0
20230718,161300,171849597,601,601,601,601,0
20230718,161200,171849597,601,601,601,601,662
20230718,161100,171849597,601,601,601,601,0
20230718,161000,171849597,601,601,601,601,0
20230718,160900,171849597,601,601,601,601,0
20230718,160800,171849597,601,601,601,601,0
20230718,160700,171849597,601,601,601,601,0
20230718,160600,171849597,601,601,601,601,0
20230718,160500,171849597,601,601,601,601,0
20230718,160400,171849597,601,601,601,601,0
20230718,160300,171849597,601,601,601,601,0
20230718,160200,171849597,601,601,601,601,0
20230718,160100,171849597,601,601,601,601,0
20230718,160000,171849597,601,601,601,601,0
20230718,155900,171849597,601,601,601,601,0
20230718,155800,171849597,601,601,601,601,0
20230718,155700,171849597,601,601,601,601,0
20230718,155600,171849597,601,601,601,601,0
20230718,155500,171849597,601,601,601,601,0
20230718,155400,171849597,601,601,601,601,0
20230718,155300,171849597,601,601,601,601,0
20230718,155200,171849597,601,601,601,601,0
20230718,155100,171849597,601,601,601,601,0
20230718,155000,171849597,601,601,601,601,0
20230718,154900,171849597,601,601,601,601,0
20230718,154800,171849597,601,601,601,601,0
20230718,154700,171849597,601,601,601,601,0
20230718,154600,171849597,601,601,601,601,0
20230718,154500,171849597,601,601,601,601,0
20230718,154400,171849597,601,601,601,601,0
20230718,154300,171849597,601,601,601,601,0
20230718,154200,171849597,601,601,601,601,662
20230718,154100,171849597,601,601,601,601,0
20230718,154000,171849597,601,601,601,601,0
20230718,153900,171849597,601,601,601,601,0
20230718,153800,171849597,601,601,601,601,0
20230718,153700,171849597,601,601,601,601,0
20230718,153600,171849597,601,601,601,601,0
20230718,153500,171849597,601,601,601,601,0
20230718,153400,171849597,601,601,601,601,0
20230718,153300,171849597,601,601,601,601,0
20230718,153200,171849597,601,601,601,601,0
20230718,153100,171849597,601,601,601,601,0
20230718,153000,171849597,601,601,601,601,662
20230718,152900,171451735,600,600,600,600,0
20230718,152800,171451735,600,600,600,600,0
20230718,152700,171451735,600,600,600,600,0
20230718,152600,171451735,600,600,600,600,0
20230718,152500,171451735,600,600,600,600,0
20230718,152400,171451735,600,600,600,600,0
20230718,152300,171451735,600,600,600,600,0
20230718,152200,171451735,600,600,600,600,0
20230718,152100,171451735,600,600,600,600,0
20230718,152000,171451735,600,600,600,600,0
20230718,151900,171451735,600,598,600,598,1516
20230718,151800,170545165,597,597,597,597,47
20230718,151700,170517106,597,597,597,597,48
20230718,151600,170488450,598,598,598,598,424
20230718,151500,170234898,598,598,598,598,0
20230718,151400,170234898,598,598,598,598,0
20230718,151300,170234898,598,598,598,598,0
20230718,151200,170234898,598,598,598,598,0
20230718,151100,170234898,598,598,598,598,0
20230718,151000,170234898,598,598,598,598,0
20230718,150900,170234898,598,598,598,598,0
20230718,150800,170234898,598,598,598,598,1576
20230718,150700,169292450,596,596,596,596,0
20230718,150600,169292450,596,596,596,596,0
20230718,150500,169292450,596,596,596,596,5672
20230718,150400,165911938,597,597,597,597,82
20230718,150300,165862984,597,597,597,597,1246
20230718,150200,165119122,597,597,597,597,80
20230718,150100,165071362,598,598,598,598,100
20230718,150000,165011562,598,598,598,598,60
20230718,145900,164975682,597,597,597,597,1022
20230718,145800,164365548,597,597,597,597,0
20230718,145700,164365548,597,597,597,597,0
20230718,145600,164365548,597,597,597,597,0
20230718,145500,164365548,597,597,597,597,255
20230718,145400,164213313,597,597,597,597,0
20230718,145300,164213313,597,597,597,597,0
20230718,145200,164213313,597,597,597,597,0
20230718,145100,164213313,597,597,597,597,176
20230718,145000,164108241,598,598,598,598,0
20230718,144900,164108241,598,598,598,598,16
20230718,144800,164098673,598,598,598,598,1
20230718,144700,164098075,598,598,598,598,0
20230718,144600,164098075,598,598,598,598,101
20230718,144500,164037677,598,598,598,598,3
20230718,144400,164035883,598,598,598,598,0
20230718,144300,164035883,598,598,598,598,0
20230718,144200,164035883,598,598,598,598,301
20230718,144100,163855885,598,598,598,598,105
20230718,144000,163793095,598,598,598,598,10
20230718,143900,163787115,597,597,597,597,0
20230718,143800,163787115,597,597,597,597,0
20230718,143700,163787115,597,597,597,597,255
20230718,143600,163634880,597,597,597,597,0
20230718,143500,163634880,597,597,597,597,698
20230718,143400,163218174,597,596,597,596,578
20230718,143300,162873619,597,597,597,597,1
20230718,143200,162873022,596,596,596,596,0
20230718,143100,162873022,596,596,596,596,0
20230718,143000,162873022,596,596,596,596,256
20230718,142900,162720446,595,595,595,595,0
20230718,142800,162720446,595,595,595,595,0
20230718,142700,162720446,595,595,595,595,0
20230718,142600,162720446,595,595,595,595,0
20230718,142500,162720446,595,595,595,595,0
20230718,142400,162720446,595,595,595,595,0
20230718,142300,162720446,595,595,595,595,0
20230718,142200,162720446,595,595,595,595,0
20230718,142100,162720446,595,598,598,595,6500
20230718,142000,158847550,598,598,598,598,307
20230718,141900,158663964,598,598,598,598,0
20230718,141800,158663964,598,598,598,598,0
20230718,141700,158663964,598,598,598,598,0
20230718,141600,158663964,598,598,598,598,105
20230718,141500,158601174,599,599,599,599,0
20230718,141400,158601174,599,599,599,599,150
20230718,141300,158511324,598,598,598,598,309
20230718,141200,158326542,598,598,598,598,0
20230718,141100,158326542,598,598,598,598,0
20230718,141000,158326542,598,598,598,598,300
20230718,140900,158147142,598,598,598,598,264
20230718,140800,157989270,598,598,598,598,1500
20230718,140700,157092270,598,598,598,598,0
20230718,140600,157092270,598,598,598,598,412
20230718,140500,156845894,598,598,598,598,0
20230718,140400,156845894,598,598,598,598,0
20230718,140300,156845894,598,598,598,598,0
20230718,140200,156845894,598,598,598,598,255
20230718,140100,156693404,598,598,598,598,0
20230718,140000,156693404,598,598,598,598,0
20230718,135900,156693404,598,599,599,598,26
20230718,135800,156677841,600,600,600,600,100
20230718,135700,156617841,601,601,601,601,0
20230718,135600,156617841,601,601,601,601,0
20230718,135500,156617841,601,601,601,601,0
20230718,135400,156617841,601,601,601,601,5
20230718,135300,156614836,602,602,602,602,0
20230718,135200,156614836,602,602,602,602,0
20230718,135100,156614836,602,602,602,602,0
20230718,135000,156614836,602,602,602,602,0
20230718,134900,156614836,602,602,602,602,0
20230718,134800,156614836,602,602,602,602,0
20230718,134700,156614836,602,602,602,602,0
20230718,134600,156614836,602,602,602,602,0
20230718,134500,156614836,602,601,602,601,500
20230718,134400,156313837,603,601,603,597,2853
20230718,134300,154601888,598,598,598,598,8
20230718,134200,154597104,600,599,600,599,16690
20230718,134100,144585051,598,598,598,598,500
20230718,134000,144286051,598,598,598,598,900
20230718,133900,143747851,598,598,598,598,695
20230718,133800,143332241,598,598,598,598,52
20230718,133700,143301145,598,598,598,598,50
20230718,133600,143271245,598,598,598,598,2282
20230718,133500,141906609,598,598,598,598,0
20230718,133400,141906609,598,598,598,598,0
20230718,133300,141906609,598,598,598,598,3000
20230718,133200,140112609,597,597,597,597,2000
20230718,133100,138918609,596,595,596,595,764
20230718,133000,138463521,596,596,596,596,0
20230718,132900,138463521,596,596,596,596,0
20230718,132800,138463521,596,596,596,596,0
20230718,132700,138463521,596,596,596,596,0
20230718,132600,138463521,596,596,596,596,505
20230718,132500,138162541,597,596,597,596,114
20230718,132400,138094595,595,595,595,595,0
20230718,132300,138094595,595,596,596,595,3340
20230718,132200,136107294,596,596,596,596,268
20230718,132100,135947566,596,596,596,596,0
20230718,132000,135947566,596,596,596,596,34
20230718,131900,135927302,597,597,597,597,30
20230718,131800,135909392,597,597,597,597,0
20230718,131700,135909392,597,597,597,597,0
20230718,131600,135909392,597,597,597,597,0
20230718,131500,135909392,597,597,597,597,30
20230718,131400,135891482,595,597,597,595,850
20230718,131300,135385432,597,597,597,597,0
20230718,131200,135385432,597,597,597,597,0
20230718,131100,135385432,597,597,597,597,0
20230718,131000,135385432,597,597,597,597,1064
20230718,130900,134750224,597,597,597,597,0
20230718,130800,134750224,597,597,597,597,0
20230718,130700,134750224,597,596,597,596,956
20230718,130600,134179512,596,596,596,596,257
20230718,130500,134026340,596,596,596,596,803
20230718,130400,133547752,596,596,596,596,650
20230718,130300,133160352,596,596,596,596,5476
20230718,130200,129896656,596,596,596,596,92
20230718,130100,129841824,597,597,597,597,0
20230718,130000,129841824,597,597,597,597,50
20230718,125900,129811974,597,597,597,597,30
20230718,125800,129794064,597,597,597,597,0
20230718,125700,129794064,597,597,597,597,150
20230718,125600,129704514,597,597,597,597,191
20230718,125500,129590487,596,596,596,596,256
20230718,125400,129437911,597,596,597,596,2
20230718,125300,129436718,596,596,596,596,42
20230718,125200,129411686,596,596,596,596,931
20230718,125100,128856810,596,596,596,596,29
20230718,125000,128839526,596,596,596,596,1068
20230718,124900,128202998,596,596,596,596,10
20230718,124800,128197038,596,596,596,596,0
20230718,124700,128197038,596,596,596,596,3563
20230718,124600,126073490,596,596,596,596,0
20230718,124500,126073490,596,596,596,596,0
20230718,124400,126073490,596,596,596,596,0
20230718,124300,126073490,596,596,596,595,15001
20230718,124200,117139835,596,596,596,596,185
20230718,124100,117029575,597,597,597,597,100
20230718,124000,116969875,596,596,596,596,0
20230718,123900,116969875,596,596,596,596,0
20230718,123800,116969875,596,596,596,596,3
20230718,123700,116968087,597,597,597,597,300
20230718,123600,116788987,597,597,597,597,300
20230718,123500,116609887,597,597,597,597,10
20230718,123400,116603917,597,597,597,597,0
20230718,123300,116603917,597,597,597,597,79
20230718,123200,116556754,597,597,597,597,156
20230718,123100,116463622,597,597,597,597,239
20230718,123000,116320939,597,597,597,597,0
20230718,122900,116320939,597,597,597,597,1071
20230718,122800,115681552,596,596,596,596,0
20230718,122700,115681552,596,597,597,596,217
20230718,122600,115552217,597,597,597,596,54
20230718,122500,115520031,597,597,597,597,18
20230718,122400,115509285,597,597,597,597,20
20230718,122300,115497345,597,597,597,597,11
20230718,122200,115490778,597,597,597,597,251
20230718,122100,115340931,596,596,596,596,0
20230718,122000,115340931,596,596,596,596,256
20230718,121900,115188355,596,596,596,596,0
20230718,121800,115188355,596,596,596,596,0
20230718,121700,115188355,596,596,596,596,255
20230718,121600,115036375,596,596,596,596,276
20230718,121500,114871879,595,595,595,595,0
20230718,121400,114871879,595,595,595,595,0
20230718,121300,114871879,595,596,596,595,342
20230718,121200,114668054,596,596,596,596,3522
20230718,121100,112568942,596,596,596,596,6619
20230718,121000,108624018,596,596,596,596,255
20230718,120900,108472038,597,597,597,597,151
20230718,120800,108381891,597,597,597,597,0
20230718,120700,108381891,597,597,597,597,0
20230718,120600,108381891,597,598,598,597,15
20230718,120500,108372931,598,598,598,598,1
20230718,120400,108372333,596,596,596,596,0
20230718,120300,108372333,596,596,596,596,0
20230718,120200,108372333,596,596,596,596,0
20230718,120100,108372333,596,596,596,596,0
20230718,120000,108372333,596,597,597,596,1833
20230718,115900,107279765,596,596,596,596,0
20230718,115800,107279765,596,596,596,596,0
20230718,115700,107279765,596,596,596,596,3063
20230718,115600,105454217,596,596,596,595,724
20230718,115500,105022969,596,596,596,596,0
20230718,115400,105022969,596,596,596,596,1
20230718,115300,105022373,595,595,595,595,0
20230718,115200,105022373,595,596,596,595,257
20230718,115100,104869456,596,596,596,596,0
20230718,115000,104869456,596,596,596,596,1010
20230718,114900,104267496,596,595,596,595,31
20230718,114800,104249048,596,596,596,596,0
20230718,114700,104249048,596,596,596,596,0
20230718,114600,104249048,596,596,596,596,0
20230718,114500,104249048,596,596,596,596,1758
20230718,114400,103201280,596,596,596,596,0
20230718,114300,103201280,596,596,596,596,0
20230718,114200,103201280,596,596,596,596,255
20230718,114100,103049300,597,597,597,597,0
20230718,114000,103049300,597,597,597,597,30
20230718,113900,103031390,597,597,597,597,502
20230718,113800,102731696,597,597,597,597,1
20230718,113700,102731099,597,597,597,597,200
20230718,113600,102611699,597,597,597,597,0
20230718,113500,102611699,597,597,597,597,407
20230718,113400,102368720,597,597,597,597,10
20230718,113300,102362750,597,597,597,597,20
20230718,113200,102350810,597,597,597,597,38
20230718,113100,102328124,597,596,597,596,14
20230718,113000,102319767,597,596,597,596,799
20230718,112900,101843018,596,596,596,596,2
20230718,112800,101841826,595,595,595,595,255
20230718,112700,101690101,596,596,596,596,12
20230718,112600,101682949,596,597,597,596,6052
20230718,112500,98075946,597,597,597,597,173
20230718,112400,97972665,597,597,597,597,0
20230718,112300,97972665,597,597,597,596,273
20230718,112200,97809895,597,598,598,597,15509
20230718,112100,88550211,599,599,599,599,0
20230718,112000,88550211,599,599,599,599,776
20230718,111900,88085387,599,599,599,599,23
20230718,111800,88071610,600,600,600,600,29
20230718,111700,88054210,599,599,599,599,255
20230718,111600,87901465,599,599,599,599,224
20230718,111500,87767289,599,599,599,599,0
20230718,111400,87767289,599,599,599,599,0
20230718,111300,87767289,599,599,599,599,282
20230718,111200,87598371,599,599,599,599,117
20230718,111100,87528288,599,598,599,598,10011
20230718,111000,81541699,599,600,600,599,99
20230718,110900,81482397,600,599,600,599,104
20230718,110800,81420099,598,599,599,598,133
20230718,110700,81340532,599,599,599,599,121
20230718,110600,81268053,599,599,599,599,0
20230718,110500,81268053,599,599,599,599,605
20230718,110400,80905658,599,599,599,599,0
20230718,110300,80905658,599,599,599,599,244
20230718,110200,80759502,600,600,600,600,1
20230718,110100,80758902,600,600,600,600,0
20230718,110000,80758902,600,599,600,599,42
20230718,105900,80733734,599,599,599,599,223
20230718,105800,80600157,599,599,599,599,0
20230718,105700,80600157,599,599,599,599,0
20230718,105600,80600157,599,599,599,599,0
20230718,105500,80600157,599,599,599,599,0
20230718,105400,80600157,599,599,599,599,2
20230718,105300,80598959,599,599,599,599,1996
20230718,105200,79403355,599,599,599,599,10
20230718,105100,79397365,600,600,600,600,0
20230718,105000,79397365,600,600,600,600,10
20230718,104900,79391365,600,602,602,600,589
20230718,104800,79037799,602,602,602,602,500
20230718,104700,78736799,602,602,602,602,0
20230718,104600,78736799,602,602,602,602,35
20230718,104500,78715729,600,600,600,600,0
20230718,104400,78715729,600,600,600,600,0
20230718,104300,78715729,600,600,600,600,2
20230718,104200,78714529,600,600,600,600,0
20230718,104100,78714529,600,600,600,600,266
20230718,104000,78554929,599,599,599,599,0
20230718,103900,78554929,599,599,599,599,15855
20230718,103800,69057784,599,600,600,599,3501
20230718,103700,66960051,600,600,600,600,466
20230718,103600,66680451,600,600,600,600,29
20230718,103500,66663051,600,599,600,599,284
20230718,103400,66492919,599,600,600,599,14
20230718,103300,66484523,599,599,599,599,91
20230718,103200,66430014,599,599,599,599,29
20230718,103100,66412643,599,599,599,599,138
20230718,103000,66329981,598,598,598,598,0
20230718,102900,66329981,598,598,598,598,0
20230718,102800,66329981,598,598,598,598,0
20230718,102700,66329981,598,598,598,598,0
20230718,102600,66329981,598,598,598,598,0
20230718,102500,66329981,598,602,602,598,6781
20230718,102400,62269106,602,602,602,602,0
20230718,102300,62269106,602,602,602,602,0
20230718,102200,62269106,602,602,602,602,5
20230718,102100,62266096,601,601,601,601,1000
20230718,102000,61665096,602,602,602,602,7181
20230718,101900,57342134,601,601,601,601,0
20230718,101800,57342134,601,601,601,601,0
20230718,101700,57342134,601,602,602,601,87
20230718,101600,57289837,602,602,602,602,4
20230718,101500,57287429,602,602,602,602,400
20230718,101400,57046629,602,602,602,602,1659
20230718,101300,56047911,602,602,602,602,0
20230718,101200,56047911,602,602,602,602,35
20230718,101100,56026841,602,602,602,602,4
20230718,101000,56024433,602,602,602,602,5
20230718,100900,56021423,602,602,603,601,6
20230718,100800,56017811,602,602,602,602,7
20230718,100700,56013597,600,600,600,599,2453
20230718,100600,54542053,599,599,599,599,250
20230718,100500,54392303,599,599,599,599,101
20230718,100400,54331804,599,599,599,599,0
20230718,100300,54331804,599,599,599,599,21
20230718,100200,54319225,600,600,600,600,2164
20230718,100100,53020825,600,599,600,599,1211
20230718,100000,52294505,599,599,599,599,115
20230718,095900,52225620,599,599,600,599,47
20230718,095800,52197460,600,600,600,600,0
20230718,095700,52197460,600,600,600,600,1
20230718,095600,52196860,599,600,600,599,8657
20230718,095500,47010212,600,600,600,600,424
20230718,095400,46755812,600,600,600,600,0
20230718,095300,46755812,600,600,600,600,255
20230718,095200,46602812,600,600,600,600,863
20230718,095100,46085012,601,601,601,601,1
20230718,095000,46084411,601,601,601,601,1
20230718,094900,46083810,600,600,600,600,256
20230718,094800,45930210,601,601,601,601,369
20230718,094700,45708441,601,601,601,601,210
20230718,094600,45582231,601,601,601,600,591
20230718,094500,45227122,600,600,600,600,1076
20230718,094400,44581522,601,601,601,600,12360
20230718,094300,37165001,601,601,602,601,1410
20230718,094200,36317072,601,604,604,601,17691
20230718,094100,25674789,603,604,604,603,10625
20230718,094000,19264758,604,605,605,604,5000
20230718,093900,16244058,606,606,606,606,0
20230718,093800,16244058,606,606,606,606,1
20230718,093700,16243452,606,605,606,605,1661
20230718,093600,15237098,605,605,605,605,19
20230718,093500,15225603,605,605,605,605,37
20230718,093400,15203218,605,605,605,605,145
20230718,093300,15115493,606,606,606,606,64
20230718,093200,15076709,606,606,606,606,1
20230718,093100,15076103,606,606,606,606,6
20230718,093000,15072467,606,606,606,606,1
20230718,092900,15071861,605,605,605,605,0
20230718,092800,15071861,605,605,605,604,4210
20230718,092700,12526811,606,606,606,606,60
20230718,092600,12490451,606,606,606,606,10
20230718,092500,12484391,606,606,606,606,2
20230718,092400,12483179,605,605,605,605,1311
20230718,092300,11690024,605,605,605,605,0
20230718,092200,11690024,605,605,605,605,50
20230718,092100,11659774,605,605,605,605,708
20230718,092000,11231434,605,605,605,605,0
20230718,091900,11231434,605,605,605,605,7759
20230718,091800,6537239,606,606,606,606,100
20230718,091700,6476639,607,606,607,605,1556
20230718,091600,5535201,606,606,606,606,0
20230718,091500,5535201,606,606,606,606,1832
20230718,091400,4425009,606,606,606,606,600
20230718,091300,4061409,607,607,607,607,0
20230718,091200,4061409,607,606,607,606,26
20230718,091100,4045647,607,607,607,607,5
20230718,091000,4042612,606,607,607,606,274
20230718,090900,3876538,606,606,606,606,5000
20230718,090800,846538,607,608,608,607,267
20230718,090700,684468,608,608,608,608,56
20230718,090600,650420,608,608,608,608,20
20230718,090500,638260,608,609,609,608,30
20230718,090400,620010,606,606,606,606,5
20230718,090300,616980,610,610,610,610,0
20230718,090200,616980,610,610,610,610,8
20230718,090100,612100,610,610,610,610,10
20230718,090000,606000,606,606,606,606,1000