stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184700,72899707,559,559,559,559,4040
20230720,184600,72899707,559,559,559,559,0
20230720,184500,72899707,559,559,559,559,0
20230720,184400,72899707,559,559,559,559,0
20230720,184300,72899707,559,559,559,559,0
20230720,184200,72899707,559,559,559,559,0
20230720,184100,72899707,559,559,559,559,0
20230720,184000,72899707,559,559,559,559,0
20230720,183900,72899707,559,559,559,559,0
20230720,183800,72899707,559,559,559,559,0
20230720,183700,72899707,559,559,559,559,0
20230720,183600,72899707,559,559,559,559,0
20230720,183500,72899707,559,559,559,559,0
20230720,183400,72899707,559,559,559,559,0
20230720,183300,72899707,559,559,559,559,0
20230720,183200,72899707,559,559,559,559,0
20230720,183100,72899707,559,559,559,559,0
20230720,183000,72899707,559,559,559,559,0
20230720,182900,72899707,559,559,559,559,0
20230720,182800,72899707,559,559,559,559,0
20230720,182700,72899707,559,559,559,559,0
20230720,182600,72899707,559,559,559,559,0
20230720,182500,72899707,559,559,559,559,0
20230720,182400,72899707,559,559,559,559,0
20230720,182300,72899707,559,559,559,559,0
20230720,182200,72899707,559,559,559,559,0
20230720,182100,72899707,559,559,559,559,0
20230720,182000,72899707,559,559,559,559,0
20230720,181900,72899707,559,559,559,559,0
20230720,181800,72899707,559,559,559,559,0
20230720,181700,72899707,559,559,559,559,4040
20230720,181600,72899707,559,559,559,559,0
20230720,181500,72899707,559,559,559,559,0
20230720,181400,72899707,559,559,559,559,0
20230720,181300,72899707,559,559,559,559,0
20230720,181200,72899707,559,559,559,559,0
20230720,181100,72899707,559,559,559,559,0
20230720,181000,72899707,559,559,559,559,0
20230720,180900,72899707,559,559,559,559,0
20230720,180800,72899707,559,559,559,559,0
20230720,180700,72899707,559,559,559,559,0
20230720,180600,72899707,559,559,559,559,0
20230720,180500,72899707,559,559,559,559,0
20230720,180400,72899707,559,559,559,559,0
20230720,180300,72899707,559,559,559,559,0
20230720,180200,72899707,559,559,559,559,0
20230720,180100,72899707,559,559,559,559,0
20230720,180000,72899707,559,559,559,559,0
20230720,175900,72899707,559,559,559,559,0
20230720,175800,72899707,559,559,559,559,0
20230720,175700,72899707,559,559,559,559,0
20230720,175600,72899707,559,559,559,559,0
20230720,175500,72899707,559,559,559,559,0
20230720,175400,72899707,559,559,559,559,0
20230720,175300,72899707,559,559,559,559,0
20230720,175200,72899707,559,559,559,559,0
20230720,175100,72899707,559,559,559,559,0
20230720,175000,72899707,559,559,559,559,0
20230720,174900,72899707,559,559,559,559,0
20230720,174800,72899707,559,559,559,559,0
20230720,174700,72899707,559,559,559,559,4040
20230720,174600,72899707,559,559,559,559,0
20230720,174500,72899707,559,559,559,559,0
20230720,174400,72899707,559,559,559,559,0
20230720,174300,72899707,559,559,559,559,0
20230720,174200,72899707,559,559,559,559,0
20230720,174100,72899707,559,559,559,559,0
20230720,174000,72899707,559,559,559,559,0
20230720,173900,72899707,559,559,559,559,0
20230720,173800,72899707,559,559,559,559,0
20230720,173700,72899707,559,559,559,559,0
20230720,173600,72899707,559,559,559,559,0
20230720,173500,72899707,559,559,559,559,0
20230720,173400,72899707,559,559,559,559,0
20230720,173300,72899707,559,559,559,559,0
20230720,173200,72899707,559,559,559,559,0
20230720,173100,72899707,559,559,559,559,0
20230720,173000,72899707,559,559,559,559,0
20230720,172900,72899707,559,559,559,559,0
20230720,172800,72899707,559,559,559,559,0
20230720,172700,72899707,559,559,559,559,0
20230720,172600,72899707,559,559,559,559,0
20230720,172500,72899707,559,559,559,559,0
20230720,172400,72899707,559,559,559,559,0
20230720,172300,72899707,559,559,559,559,0
20230720,172200,72899707,559,559,559,559,0
20230720,172100,72899707,559,559,559,559,0
20230720,172000,72899707,559,559,559,559,0
20230720,171900,72899707,559,559,559,559,0
20230720,171800,72899707,559,559,559,559,0
20230720,171700,72899707,559,559,559,559,4040
20230720,171600,72899707,559,559,559,559,0
20230720,171500,72899707,559,559,559,559,0
20230720,171400,72899707,559,559,559,559,0
20230720,171300,72899707,559,559,559,559,0
20230720,171200,72899707,559,559,559,559,0
20230720,171100,72899707,559,559,559,559,0
20230720,171000,72899707,559,559,559,559,0
20230720,170900,72899707,559,559,559,559,0
20230720,170800,72899707,559,559,559,559,0
20230720,170700,72899707,559,559,559,559,0
20230720,170600,72899707,559,559,559,559,0
20230720,170500,72899707,559,559,559,559,0
20230720,170400,72899707,559,559,559,559,0
20230720,170300,72899707,559,559,559,559,0
20230720,170200,72899707,559,559,559,559,0
20230720,170100,72899707,559,559,559,559,0
20230720,170000,72899707,559,559,559,559,0
20230720,165900,72899707,559,559,559,559,0
20230720,165800,72899707,559,559,559,559,0
20230720,165700,72899707,559,559,559,559,0
20230720,165600,72899707,559,559,559,559,0
20230720,165500,72899707,559,559,559,559,0
20230720,165400,72899707,559,559,559,559,0
20230720,165300,72899707,559,559,559,559,0
20230720,165200,72899707,559,559,559,559,0
20230720,165100,72899707,559,559,559,559,0
20230720,165000,72899707,559,559,559,559,0
20230720,164900,72899707,559,559,559,559,0
20230720,164800,72899707,559,559,559,559,0
20230720,164700,72899707,559,559,559,559,4040
20230720,164600,72899707,559,559,559,559,0
20230720,164500,72899707,559,559,559,559,0
20230720,164400,72899707,559,559,559,559,0
20230720,164300,72899707,559,559,559,559,0
20230720,164200,72899707,559,559,559,559,0
20230720,164100,72899707,559,559,559,559,0
20230720,164000,72899707,559,559,559,559,0
20230720,163900,72899707,559,559,559,559,0
20230720,163800,72899707,559,559,559,559,0
20230720,163700,72899707,559,559,559,559,0
20230720,163600,72899707,559,559,559,559,0
20230720,163500,72899707,559,559,559,559,0
20230720,163400,72899707,559,559,559,559,0
20230720,163300,72899707,559,559,559,559,0
20230720,163200,72899707,559,559,559,559,0
20230720,163100,72899707,559,559,559,559,0
20230720,163000,72899707,559,559,559,559,0
20230720,162900,72899707,559,559,559,559,0
20230720,162800,72899707,559,559,559,559,0
20230720,162700,72899707,559,559,559,559,0
20230720,162600,72899707,559,559,559,559,0
20230720,162500,72899707,559,559,559,559,0
20230720,162400,72899707,559,559,559,559,0
20230720,162300,72899707,559,559,559,559,0
20230720,162200,72899707,559,559,559,559,0
20230720,162100,72899707,559,559,559,559,0
20230720,162000,72899707,559,559,559,559,0
20230720,161900,72899707,559,559,559,559,0
20230720,161800,72899707,559,559,559,559,0
20230720,161700,72899707,559,559,559,559,4040
20230720,161600,72899707,559,559,559,559,0
20230720,161500,72899707,559,559,559,559,0
20230720,161400,72899707,559,559,559,559,0
20230720,161300,72899707,559,559,559,559,0
20230720,161200,72899707,559,559,559,559,0
20230720,161100,72899707,559,559,559,559,0
20230720,161000,72899707,559,559,559,559,0
20230720,160900,72899707,559,559,559,559,0
20230720,160800,72899707,559,559,559,559,0
20230720,160700,72899707,559,559,559,559,0
20230720,160600,72899707,559,559,559,559,0
20230720,160500,72899707,559,559,559,559,0
20230720,160400,72899707,559,559,559,559,0
20230720,160300,72899707,559,559,559,559,0
20230720,160200,72899707,559,559,559,559,0
20230720,160100,72899707,559,559,559,559,0
20230720,160000,72899707,559,559,559,559,0
20230720,155900,72899707,559,559,559,559,0
20230720,155800,72899707,559,559,559,559,0
20230720,155700,72899707,559,559,559,559,0
20230720,155600,72899707,559,559,559,559,0
20230720,155500,72899707,559,559,559,559,0
20230720,155400,72899707,559,559,559,559,0
20230720,155300,72899707,559,559,559,559,0
20230720,155200,72899707,559,559,559,559,0
20230720,155100,72899707,559,559,559,559,0
20230720,155000,72899707,559,559,559,559,0
20230720,154900,72899707,559,559,559,559,0
20230720,154800,72899707,559,559,559,559,0
20230720,154700,72899707,559,559,559,559,4040
20230720,154600,72899707,559,559,559,559,0
20230720,154500,72899707,559,559,559,559,0
20230720,154400,72899707,559,559,559,559,0
20230720,154300,72899707,559,559,559,559,0
20230720,154200,72899707,559,559,559,559,0
20230720,154100,72899707,559,559,559,559,0
20230720,154000,72899707,559,559,559,559,0
20230720,153900,72899707,559,559,559,559,0
20230720,153800,72899707,559,559,559,559,0
20230720,153700,72899707,559,559,559,559,0
20230720,153600,72899707,559,559,559,559,0
20230720,153500,72899707,559,559,559,559,0
20230720,153400,72899707,559,559,559,559,0
20230720,153300,72899707,559,559,559,559,0
20230720,153200,72899707,559,559,559,559,0
20230720,153100,72899707,559,559,559,559,0
20230720,153000,72899707,559,559,559,559,4040
20230720,152900,70641347,557,557,557,557,0
20230720,152800,70641347,557,557,557,557,0
20230720,152700,70641347,557,557,557,557,0
20230720,152600,70641347,557,557,557,557,0
20230720,152500,70641347,557,557,557,557,0
20230720,152400,70641347,557,557,557,557,0
20230720,152300,70641347,557,557,557,557,0
20230720,152200,70641347,557,557,557,557,0
20230720,152100,70641347,557,557,557,557,0
20230720,152000,70641347,557,557,557,557,0
20230720,151900,70641347,557,557,557,557,560
20230720,151800,70329427,558,558,558,558,50
20230720,151700,70301527,558,558,558,558,0
20230720,151600,70301527,558,558,558,558,0
20230720,151500,70301527,558,558,558,558,0
20230720,151400,70301527,558,558,558,558,692
20230720,151300,69915391,558,558,558,558,0
20230720,151200,69915391,558,558,558,558,1
20230720,151100,69914833,558,558,558,558,1
20230720,151000,69914275,556,556,556,556,0
20230720,150900,69914275,556,556,556,556,0
20230720,150800,69914275,556,556,556,556,0
20230720,150700,69914275,556,558,558,556,11
20230720,150600,69908157,558,558,558,558,92
20230720,150500,69856821,558,558,558,558,1
20230720,150400,69856263,557,557,557,557,292
20230720,150300,69693619,557,557,557,557,400
20230720,150200,69470819,557,557,557,557,0
20230720,150100,69470819,557,557,557,557,0
20230720,150000,69470819,557,557,557,557,0
20230720,145900,69470819,557,557,557,557,1
20230720,145800,69470262,557,557,557,557,3
20230720,145700,69468591,557,557,557,557,2
20230720,145600,69467477,558,558,558,558,0
20230720,145500,69467477,558,558,558,558,0
20230720,145400,69467477,558,558,558,558,0
20230720,145300,69467477,558,558,558,558,0
20230720,145200,69467477,558,558,558,558,0
20230720,145100,69467477,558,558,558,558,3
20230720,145000,69465803,558,558,558,558,0
20230720,144900,69465803,558,558,558,558,0
20230720,144800,69465803,558,558,558,558,0
20230720,144700,69465803,558,558,558,558,2
20230720,144600,69464687,558,558,558,558,2
20230720,144500,69463571,558,558,558,558,1
20230720,144400,69463013,558,558,558,558,0
20230720,144300,69463013,558,558,558,558,0
20230720,144200,69463013,558,558,558,558,2
20230720,144100,69461897,558,558,558,558,2
20230720,144000,69460781,558,558,558,558,4
20230720,143900,69458549,558,558,558,558,0
20230720,143800,69458549,558,558,558,558,0
20230720,143700,69458549,558,558,558,558,0
20230720,143600,69458549,558,558,558,558,0
20230720,143500,69458549,558,558,558,558,0
20230720,143400,69458549,558,558,558,558,0
20230720,143300,69458549,558,558,558,558,1
20230720,143200,69457991,558,558,558,558,2
20230720,143100,69456875,558,558,558,558,0
20230720,143000,69456875,558,558,558,558,0
20230720,142900,69456875,558,558,558,558,0
20230720,142800,69456875,558,557,558,557,293
20230720,142700,69293673,557,557,557,557,208
20230720,142600,69177817,557,557,557,557,0
20230720,142500,69177817,557,557,557,557,2
20230720,142400,69176703,557,557,557,557,0
20230720,142300,69176703,557,557,557,557,0
20230720,142200,69176703,557,557,557,557,0
20230720,142100,69176703,557,557,557,557,0
20230720,142000,69176703,557,557,557,557,0
20230720,141900,69176703,557,557,557,557,0
20230720,141800,69176703,557,557,557,557,1
20230720,141700,69176146,557,557,557,557,1
20230720,141600,69175589,557,557,557,557,1
20230720,141500,69175032,555,556,556,555,46
20230720,141400,69149492,556,556,556,556,0
20230720,141300,69149492,556,556,556,556,0
20230720,141200,69149492,556,556,556,556,2
20230720,141100,69148380,556,556,556,556,1050
20230720,141000,68564580,556,556,556,556,0
20230720,140900,68564580,556,556,556,556,1001
20230720,140800,68008024,556,555,556,555,1087
20230720,140700,67403737,555,555,555,555,1
20230720,140600,67403182,556,556,556,556,1
20230720,140500,67402626,556,556,556,556,501
20230720,140400,67124070,556,556,556,556,0
20230720,140300,67124070,556,556,556,556,0
20230720,140200,67124070,556,556,556,556,10
20230720,140100,67118510,556,556,556,556,0
20230720,140000,67118510,556,556,556,556,47
20230720,135900,67092378,556,556,556,556,0
20230720,135800,67092378,556,556,556,556,0
20230720,135700,67092378,556,556,556,556,0
20230720,135600,67092378,556,556,556,556,0
20230720,135500,67092378,556,556,556,556,0
20230720,135400,67092378,556,556,556,556,25
20230720,135300,67078478,556,556,556,556,1
20230720,135200,67077922,556,556,556,556,0
20230720,135100,67077922,556,556,556,556,1
20230720,135000,67077366,556,556,556,556,0
20230720,134900,67077366,556,556,556,556,0
20230720,134800,67077366,556,556,556,556,0
20230720,134700,67077366,556,556,556,556,2
20230720,134600,67076254,556,556,556,556,0
20230720,134500,67076254,556,556,556,556,0
20230720,134400,67076254,556,556,556,556,1
20230720,134300,67075698,556,556,556,556,0
20230720,134200,67075698,556,556,556,556,0
20230720,134100,67075698,556,556,556,556,869
20230720,134000,66592534,556,556,556,556,0
20230720,133900,66592534,556,556,556,556,0
20230720,133800,66592534,556,556,556,556,0
20230720,133700,66592534,556,556,556,556,0
20230720,133600,66592534,556,556,556,556,0
20230720,133500,66592534,556,556,556,556,0
20230720,133400,66592534,556,556,556,556,0
20230720,133300,66592534,556,556,556,556,1
20230720,133200,66591978,556,556,556,556,0
20230720,133100,66591978,556,556,556,556,125
20230720,133000,66522478,556,556,556,556,500
20230720,132900,66244478,555,555,555,555,0
20230720,132800,66244478,555,555,555,555,0
20230720,132700,66244478,555,555,555,555,0
20230720,132600,66244478,555,555,555,555,50
20230720,132500,66216728,555,555,555,555,0
20230720,132400,66216728,555,555,555,555,150
20230720,132300,66133478,555,558,558,555,4
20230720,132200,66131252,555,555,555,555,1
20230720,132100,66130697,555,555,555,555,1
20230720,132000,66130142,558,558,558,558,1
20230720,131900,66129584,554,554,554,554,4393
20230720,131800,63695862,554,555,555,553,21779
20230720,131700,51634022,558,558,558,558,0
20230720,131600,51634022,558,558,558,558,0
20230720,131500,51634022,558,558,558,558,0
20230720,131400,51634022,558,558,558,558,0
20230720,131300,51634022,558,558,558,558,0
20230720,131200,51634022,558,558,558,558,0
20230720,131100,51634022,558,558,558,558,0
20230720,131000,51634022,558,558,558,558,100
20230720,130900,51578222,559,559,559,559,100
20230720,130800,51522322,559,559,559,559,1
20230720,130700,51521763,559,559,559,559,50
20230720,130600,51493813,559,559,559,559,3
20230720,130500,51492136,555,555,555,555,0
20230720,130400,51492136,555,556,556,555,121
20230720,130300,51424967,555,555,555,555,0
20230720,130200,51424967,555,555,555,555,175
20230720,130100,51327842,559,559,559,559,0
20230720,130000,51327842,559,559,559,559,2
20230720,125900,51326724,555,555,555,555,0
20230720,125800,51326724,555,555,555,555,1
20230720,125700,51326169,555,555,555,555,0
20230720,125600,51326169,555,556,556,555,4000
20230720,125500,49105169,559,559,559,559,0
20230720,125400,49105169,559,559,559,559,8
20230720,125300,49100697,556,556,556,556,500
20230720,125200,48822697,555,555,555,555,150
20230720,125100,48739447,555,555,555,555,0
20230720,125000,48739447,555,556,556,555,5000
20230720,124900,45962725,559,559,559,559,0
20230720,124800,45962725,559,559,559,559,0
20230720,124700,45962725,559,559,559,559,0
20230720,124600,45962725,559,559,559,559,0
20230720,124500,45962725,559,559,559,559,0
20230720,124400,45962725,559,559,559,559,0
20230720,124300,45962725,559,559,559,559,0
20230720,124200,45962725,559,559,559,559,2
20230720,124100,45961607,556,556,556,556,0
20230720,124000,45961607,556,556,556,556,1
20230720,123900,45961051,556,557,557,556,3798
20230720,123800,43848465,557,557,557,557,36
20230720,123700,43828413,557,557,557,557,0
20230720,123600,43828413,557,557,557,557,1000
20230720,123500,43271413,557,557,557,557,1
20230720,123400,43270856,559,559,559,559,0
20230720,123300,43270856,559,559,559,559,100
20230720,123200,43214956,559,559,559,559,0
20230720,123100,43214956,559,559,559,559,0
20230720,123000,43214956,559,557,559,557,1301
20230720,122900,42490297,559,559,559,559,0
20230720,122800,42490297,559,559,559,559,0
20230720,122700,42490297,559,559,559,559,26
20230720,122600,42475763,559,558,559,558,569
20230720,122500,42158248,558,558,558,558,6
20230720,122400,42154900,557,557,557,557,0
20230720,122300,42154900,557,557,557,557,0
20230720,122200,42154900,557,557,557,557,0
20230720,122100,42154900,557,557,557,557,126
20230720,122000,42084718,558,558,558,558,500
20230720,121900,41805718,558,558,558,558,538
20230720,121800,41505514,559,559,559,559,0
20230720,121700,41505514,559,559,559,559,0
20230720,121600,41505514,559,559,559,559,1
20230720,121500,41504955,559,559,559,559,0
20230720,121400,41504955,559,559,559,559,1
20230720,121300,41504396,559,559,559,559,0
20230720,121200,41504396,559,559,559,559,0
20230720,121100,41504396,559,559,559,559,0
20230720,121000,41504396,559,559,559,559,0
20230720,120900,41504396,559,560,560,559,60
20230720,120800,41470846,560,560,560,560,0
20230720,120700,41470846,560,560,560,560,29
20230720,120600,41454606,559,560,560,559,32
20230720,120500,41436687,556,556,556,556,0
20230720,120400,41436687,556,556,556,556,0
20230720,120300,41436687,556,556,556,556,0
20230720,120200,41436687,556,556,556,556,1
20230720,120100,41436131,556,560,560,556,1425
20230720,120000,40643530,558,558,558,558,395
20230720,115900,40423120,558,558,558,558,0
20230720,115800,40423120,558,558,558,558,0
20230720,115700,40423120,558,558,558,558,0
20230720,115600,40423120,558,558,558,558,905
20230720,115500,39918130,558,558,558,558,120
20230720,115400,39851170,559,559,559,559,358
20230720,115300,39651048,559,559,559,559,0
20230720,115200,39651048,559,559,559,559,1
20230720,115100,39650489,560,560,560,560,7
20230720,115000,39646569,560,560,560,560,0
20230720,114900,39646569,560,560,560,560,0
20230720,114800,39646569,560,560,560,560,32
20230720,114700,39628649,559,559,559,559,0
20230720,114600,39628649,559,559,559,559,1
20230720,114500,39628090,560,560,560,560,0
20230720,114400,39628090,560,560,560,560,3
20230720,114300,39626410,560,560,560,560,1
20230720,114200,39625850,558,558,558,558,21
20230720,114100,39614132,558,559,559,558,27
20230720,114000,39599065,560,560,560,560,0
20230720,113900,39599065,560,560,560,560,0
20230720,113800,39599065,560,560,560,560,0
20230720,113700,39599065,560,560,560,560,1010
20230720,113600,39033465,560,560,560,560,0
20230720,113500,39033465,560,560,560,560,0
20230720,113400,39033465,560,560,560,560,15
20230720,113300,39025065,560,560,560,560,1
20230720,113200,39024505,559,559,559,559,0
20230720,113100,39024505,559,559,559,559,0
20230720,113000,39024505,559,558,559,558,201
20230720,112900,38912147,559,559,559,559,1
20230720,112800,38911588,559,559,559,559,0
20230720,112700,38911588,559,559,559,559,0
20230720,112600,38911588,559,559,559,559,23
20230720,112500,38898731,559,559,559,559,0
20230720,112400,38898731,559,559,559,559,1
20230720,112300,38898172,559,559,559,559,0
20230720,112200,38898172,559,559,559,559,0
20230720,112100,38898172,559,559,559,559,1
20230720,112000,38897613,559,558,559,558,7721
20230720,111900,34586770,557,557,557,557,0
20230720,111800,34586770,557,557,557,557,0
20230720,111700,34586770,557,557,557,557,3
20230720,111600,34585099,558,558,558,558,0
20230720,111500,34585099,558,558,558,558,0
20230720,111400,34585099,558,558,558,558,0
20230720,111300,34585099,558,558,558,558,2
20230720,111200,34583983,558,558,558,558,0
20230720,111100,34583983,558,558,558,558,0
20230720,111000,34583983,558,557,558,557,144
20230720,110900,34503774,556,556,556,556,0
20230720,110800,34503774,556,556,556,556,498
20230720,110700,34226886,556,556,556,556,0
20230720,110600,34226886,556,556,556,556,567
20230720,110500,33911634,556,556,556,556,2000
20230720,110400,32799634,556,556,556,556,2
20230720,110300,32798522,555,555,555,555,0
20230720,110200,32798522,555,555,555,555,1
20230720,110100,32797967,555,556,556,555,11
20230720,110000,32791852,556,556,556,556,0
20230720,105900,32791852,556,556,556,556,0
20230720,105800,32791852,556,556,556,556,0
20230720,105700,32791852,556,556,556,556,40
20230720,105600,32769612,556,556,556,556,90
20230720,105500,32719572,556,556,556,556,0
20230720,105400,32719572,556,556,556,556,0
20230720,105300,32719572,556,556,556,556,1000
20230720,105200,32163572,556,556,556,556,0
20230720,105100,32163572,556,556,556,556,0
20230720,105000,32163572,556,557,557,556,671
20230720,104900,31790494,555,555,555,555,0
20230720,104800,31790494,555,555,555,555,1
20230720,104700,31789939,555,555,555,555,2000
20230720,104600,30679939,555,555,555,555,3211
20230720,104500,28897834,557,557,557,557,0
20230720,104400,28897834,557,557,557,557,0
20230720,104300,28897834,557,557,557,557,0
20230720,104200,28897834,557,557,557,557,0
20230720,104100,28897834,557,557,557,557,1
20230720,104000,28897277,555,556,556,555,1612
20230720,103900,28001995,556,556,556,556,0
20230720,103800,28001995,556,556,556,556,0
20230720,103700,28001995,556,556,556,556,0
20230720,103600,28001995,556,556,556,556,170
20230720,103500,27907475,556,556,556,556,731
20230720,103400,27501039,557,557,557,557,12
20230720,103300,27494355,556,556,556,556,0
20230720,103200,27494355,556,556,556,556,0
20230720,103100,27494355,556,557,557,556,647
20230720,103000,27133978,557,557,557,557,1000
20230720,102900,26576978,556,556,556,556,0
20230720,102800,26576978,556,556,556,556,0
20230720,102700,26576978,556,556,556,556,0
20230720,102600,26576978,556,556,556,556,0
20230720,102500,26576978,556,556,556,556,0
20230720,102400,26576978,556,556,556,556,570
20230720,102300,26260058,556,556,556,556,20
20230720,102200,26248938,556,556,556,556,0
20230720,102100,26248938,556,556,556,556,100
20230720,102000,26193338,556,556,556,556,0
20230720,101900,26193338,556,556,556,556,35
20230720,101800,26173878,556,556,556,556,0
20230720,101700,26173878,556,556,556,556,1000
20230720,101600,25617878,556,556,556,556,203
20230720,101500,25505010,557,557,557,557,0
20230720,101400,25505010,557,557,557,557,1
20230720,101300,25504453,557,557,557,557,0
20230720,101200,25504453,557,557,557,557,1
20230720,101100,25503896,555,556,557,555,102
20230720,101000,25447184,557,557,557,557,0
20230720,100900,25447184,557,557,557,557,0
20230720,100800,25447184,557,557,557,557,0
20230720,100700,25447184,557,557,557,557,0
20230720,100600,25447184,557,557,557,557,430
20230720,100500,25207674,555,555,555,555,2495
20230720,100400,23822949,555,555,555,555,0
20230720,100300,23822949,555,555,555,555,0
20230720,100200,23822949,555,555,555,555,1
20230720,100100,23822394,555,555,555,555,1385
20230720,100000,23053719,554,554,554,554,1
20230720,095900,23053165,555,555,555,555,220
20230720,095800,22931065,555,555,555,555,5
20230720,095700,22928290,554,554,554,554,500
20230720,095600,22651290,555,555,555,555,0
20230720,095500,22651290,555,555,555,555,1
20230720,095400,22650735,555,555,555,555,0
20230720,095300,22650735,555,555,555,555,0
20230720,095200,22650735,555,555,555,554,1316
20230720,095100,21920356,557,557,557,557,0
20230720,095000,21920356,557,557,557,557,0
20230720,094900,21920356,557,557,557,557,0
20230720,094800,21920356,557,555,557,555,1001
20230720,094700,21364799,557,557,557,557,1
20230720,094600,21364242,556,556,556,556,1000
20230720,094500,20808242,557,557,557,557,0
20230720,094400,20808242,557,557,557,557,0
20230720,094300,20808242,557,557,557,557,0
20230720,094200,20808242,557,557,557,557,0
20230720,094100,20808242,557,557,557,557,1
20230720,094000,20807685,557,557,557,557,0
20230720,093900,20807685,557,557,557,557,13
20230720,093800,20800444,557,557,557,557,80
20230720,093700,20755884,557,557,557,557,0
20230720,093600,20755884,557,557,557,557,2
20230720,093500,20754770,557,556,557,556,58
20230720,093400,20722465,557,557,557,557,4
20230720,093300,20720237,555,557,557,555,241
20230720,093200,20586081,557,557,557,557,5
20230720,093100,20583296,556,556,557,556,44
20230720,093000,20558824,558,558,558,558,0
20230720,092900,20558824,558,558,558,558,0
20230720,092800,20558824,558,558,558,558,100
20230720,092700,20503024,558,558,558,558,0
20230720,092600,20503024,558,558,558,558,1
20230720,092500,20502466,555,555,555,555,0
20230720,092400,20502466,555,555,555,555,0
20230720,092300,20502466,555,555,555,555,90
20230720,092200,20452516,558,558,558,558,0
20230720,092100,20452516,558,558,558,558,0
20230720,092000,20452516,558,558,558,558,0
20230720,091900,20452516,558,558,558,558,1
20230720,091800,20451958,554,554,554,554,70
20230720,091700,20413178,554,554,554,554,0
20230720,091600,20413178,554,554,556,554,2733
20230720,091500,18898596,553,554,554,553,1204
20230720,091400,18231586,554,554,554,554,1927
20230720,091300,17164028,554,553,554,552,13751
20230720,091200,9572573,554,554,554,554,1
20230720,091100,9572019,554,554,554,553,209
20230720,091000,9456433,552,552,552,552,600
20230720,090900,9125233,552,553,553,552,30
20230720,090800,9108663,552,552,552,552,0
20230720,090700,9108663,552,554,554,552,720
20230720,090600,8710783,554,554,554,552,572
20230720,090500,8394911,554,554,554,553,266
20230720,090400,8247617,554,554,554,553,209
20230720,090300,8132020,555,560,560,552,6277
20230720,090200,4642538,560,560,560,560,5137
20230720,090100,1765818,560,560,560,558,2344
20230720,090000,457748,561,559,561,559,817