stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190000,249738141,933,933,933,933,12186
20230710,185900,249738141,933,933,933,933,0
20230710,185800,249738141,933,933,933,933,0
20230710,185700,249738141,933,933,933,933,0
20230710,185600,249738141,933,933,933,933,0
20230710,185500,249738141,933,933,933,933,0
20230710,185400,249738141,933,933,933,933,0
20230710,185300,249738141,933,933,933,933,0
20230710,185200,249738141,933,933,933,933,0
20230710,185100,249738141,933,933,933,933,0
20230710,185000,249738141,933,933,933,933,0
20230710,184900,249738141,933,933,933,933,0
20230710,184800,249738141,933,933,933,933,0
20230710,184700,249738141,933,933,933,933,0
20230710,184600,249738141,933,933,933,933,0
20230710,184500,249738141,933,933,933,933,0
20230710,184400,249738141,933,933,933,933,0
20230710,184300,249738141,933,933,933,933,0
20230710,184200,249738141,933,933,933,933,0
20230710,184100,249738141,933,933,933,933,0
20230710,184000,249738141,933,933,933,933,0
20230710,183900,249738141,933,933,933,933,0
20230710,183800,249738141,933,933,933,933,0
20230710,183700,249738141,933,933,933,933,0
20230710,183600,249738141,933,933,933,933,0
20230710,183500,249738141,933,933,933,933,0
20230710,183400,249738141,933,933,933,933,0
20230710,183300,249738141,933,933,933,933,0
20230710,183200,249738141,933,933,933,933,0
20230710,183100,249738141,933,933,933,933,0
20230710,183000,249738141,933,933,933,933,12186
20230710,182900,249738141,933,933,933,933,0
20230710,182800,249738141,933,933,933,933,0
20230710,182700,249738141,933,933,933,933,0
20230710,182600,249738141,933,933,933,933,0
20230710,182500,249738141,933,933,933,933,0
20230710,182400,249738141,933,933,933,933,0
20230710,182300,249738141,933,933,933,933,0
20230710,182200,249738141,933,933,933,933,0
20230710,182100,249738141,933,933,933,933,0
20230710,182000,249738141,933,933,933,933,0
20230710,181900,249738141,933,933,933,933,0
20230710,181800,249738141,933,933,933,933,0
20230710,181700,249738141,933,933,933,933,0
20230710,181600,249738141,933,933,933,933,0
20230710,181500,249738141,933,933,933,933,0
20230710,181400,249738141,933,933,933,933,0
20230710,181300,249738141,933,933,933,933,0
20230710,181200,249738141,933,933,933,933,0
20230710,181100,249738141,933,933,933,933,0
20230710,181000,249738141,933,933,933,933,0
20230710,180900,249738141,933,933,933,933,0
20230710,180800,249738141,933,933,933,933,0
20230710,180700,249738141,933,933,933,933,0
20230710,180600,249738141,933,933,933,933,0
20230710,180500,249738141,933,933,933,933,0
20230710,180400,249738141,933,933,933,933,0
20230710,180300,249738141,933,933,933,933,0
20230710,180200,249738141,933,933,933,933,0
20230710,180100,249738141,933,933,933,933,0
20230710,180000,249738141,933,933,933,933,12186
20230710,175900,249738141,933,933,933,933,0
20230710,175800,249738141,933,933,933,933,0
20230710,175700,249738141,933,933,933,933,0
20230710,175600,249738141,933,933,933,933,0
20230710,175500,249738141,933,933,933,933,0
20230710,175400,249738141,933,933,933,933,0
20230710,175300,249738141,933,933,933,933,0
20230710,175200,249738141,933,933,933,933,0
20230710,175100,249738141,933,933,933,933,0
20230710,175000,249738141,933,933,933,933,0
20230710,174900,249738141,933,933,933,933,0
20230710,174800,249738141,933,933,933,933,0
20230710,174700,249738141,933,933,933,933,0
20230710,174600,249738141,933,933,933,933,0
20230710,174500,249738141,933,933,933,933,0
20230710,174400,249738141,933,933,933,933,0
20230710,174300,249738141,933,933,933,933,0
20230710,174200,249738141,933,933,933,933,0
20230710,174100,249738141,933,933,933,933,0
20230710,174000,249738141,933,933,933,933,0
20230710,173900,249738141,933,933,933,933,0
20230710,173800,249738141,933,933,933,933,0
20230710,173700,249738141,933,933,933,933,0
20230710,173600,249738141,933,933,933,933,0
20230710,173500,249738141,933,933,933,933,0
20230710,173400,249738141,933,933,933,933,0
20230710,173300,249738141,933,933,933,933,0
20230710,173200,249738141,933,933,933,933,0
20230710,173100,249738141,933,933,933,933,0
20230710,173000,249738141,933,933,933,933,12186
20230710,172900,249738141,933,933,933,933,0
20230710,172800,249738141,933,933,933,933,0
20230710,172700,249738141,933,933,933,933,0
20230710,172600,249738141,933,933,933,933,0
20230710,172500,249738141,933,933,933,933,0
20230710,172400,249738141,933,933,933,933,0
20230710,172300,249738141,933,933,933,933,0
20230710,172200,249738141,933,933,933,933,0
20230710,172100,249738141,933,933,933,933,0
20230710,172000,249738141,933,933,933,933,0
20230710,171900,249738141,933,933,933,933,0
20230710,171800,249738141,933,933,933,933,0
20230710,171700,249738141,933,933,933,933,0
20230710,171600,249738141,933,933,933,933,0
20230710,171500,249738141,933,933,933,933,0
20230710,171400,249738141,933,933,933,933,0
20230710,171300,249738141,933,933,933,933,0
20230710,171200,249738141,933,933,933,933,0
20230710,171100,249738141,933,933,933,933,0
20230710,171000,249738141,933,933,933,933,0
20230710,170900,249738141,933,933,933,933,0
20230710,170800,249738141,933,933,933,933,0
20230710,170700,249738141,933,933,933,933,0
20230710,170600,249738141,933,933,933,933,0
20230710,170500,249738141,933,933,933,933,0
20230710,170400,249738141,933,933,933,933,0
20230710,170300,249738141,933,933,933,933,0
20230710,170200,249738141,933,933,933,933,0
20230710,170100,249738141,933,933,933,933,0
20230710,170000,249738141,933,933,933,933,12186
20230710,165900,249738141,933,933,933,933,0
20230710,165800,249738141,933,933,933,933,0
20230710,165700,249738141,933,933,933,933,0
20230710,165600,249738141,933,933,933,933,0
20230710,165500,249738141,933,933,933,933,0
20230710,165400,249738141,933,933,933,933,0
20230710,165300,249738141,933,933,933,933,0
20230710,165200,249738141,933,933,933,933,0
20230710,165100,249738141,933,933,933,933,0
20230710,165000,249738141,933,933,933,933,0
20230710,164900,249738141,933,933,933,933,0
20230710,164800,249738141,933,933,933,933,0
20230710,164700,249738141,933,933,933,933,0
20230710,164600,249738141,933,933,933,933,0
20230710,164500,249738141,933,933,933,933,0
20230710,164400,249738141,933,933,933,933,0
20230710,164300,249738141,933,933,933,933,0
20230710,164200,249738141,933,933,933,933,0
20230710,164100,249738141,933,933,933,933,0
20230710,164000,249738141,933,933,933,933,0
20230710,163900,249738141,933,933,933,933,0
20230710,163800,249738141,933,933,933,933,0
20230710,163700,249738141,933,933,933,933,0
20230710,163600,249738141,933,933,933,933,0
20230710,163500,249738141,933,933,933,933,0
20230710,163400,249738141,933,933,933,933,0
20230710,163300,249738141,933,933,933,933,0
20230710,163200,249738141,933,933,933,933,0
20230710,163100,249738141,933,933,933,933,0
20230710,163000,249738141,933,933,933,933,12186
20230710,162900,249738141,933,933,933,933,0
20230710,162800,249738141,933,933,933,933,0
20230710,162700,249738141,933,933,933,933,0
20230710,162600,249738141,933,933,933,933,0
20230710,162500,249738141,933,933,933,933,0
20230710,162400,249738141,933,933,933,933,0
20230710,162300,249738141,933,933,933,933,0
20230710,162200,249738141,933,933,933,933,0
20230710,162100,249738141,933,933,933,933,0
20230710,162000,249738141,933,933,933,933,0
20230710,161900,249738141,933,933,933,933,0
20230710,161800,249738141,933,933,933,933,0
20230710,161700,249738141,933,933,933,933,0
20230710,161600,249738141,933,933,933,933,0
20230710,161500,249738141,933,933,933,933,0
20230710,161400,249738141,933,933,933,933,0
20230710,161300,249738141,933,933,933,933,0
20230710,161200,249738141,933,933,933,933,0
20230710,161100,249738141,933,933,933,933,0
20230710,161000,249738141,933,933,933,933,0
20230710,160900,249738141,933,933,933,933,0
20230710,160800,249738141,933,933,933,933,0
20230710,160700,249738141,933,933,933,933,0
20230710,160600,249738141,933,933,933,933,0
20230710,160500,249738141,933,933,933,933,0
20230710,160400,249738141,933,933,933,933,0
20230710,160300,249738141,933,933,933,933,0
20230710,160200,249738141,933,933,933,933,0
20230710,160100,249738141,933,933,933,933,0
20230710,160000,249738141,933,933,933,933,12186
20230710,155900,249738141,933,933,933,933,0
20230710,155800,249738141,933,933,933,933,0
20230710,155700,249738141,933,933,933,933,0
20230710,155600,249738141,933,933,933,933,0
20230710,155500,249738141,933,933,933,933,0
20230710,155400,249738141,933,933,933,933,0
20230710,155300,249738141,933,933,933,933,0
20230710,155200,249738141,933,933,933,933,0
20230710,155100,249738141,933,933,933,933,0
20230710,155000,249738141,933,933,933,933,0
20230710,154900,249738141,933,933,933,933,0
20230710,154800,249738141,933,933,933,933,0
20230710,154700,249738141,933,933,933,933,0
20230710,154600,249738141,933,933,933,933,0
20230710,154500,249738141,933,933,933,933,0
20230710,154400,249738141,933,933,933,933,0
20230710,154300,249738141,933,933,933,933,0
20230710,154200,249738141,933,933,933,933,0
20230710,154100,249738141,933,933,933,933,0
20230710,154000,249738141,933,933,933,933,0
20230710,153900,249738141,933,933,933,933,0
20230710,153800,249738141,933,933,933,933,0
20230710,153700,249738141,933,933,933,933,0
20230710,153600,249738141,933,933,933,933,0
20230710,153500,249738141,933,933,933,933,0
20230710,153400,249738141,933,933,933,933,0
20230710,153300,249738141,933,933,933,933,0
20230710,153200,249738141,933,933,933,933,0
20230710,153100,249738141,933,933,933,933,0
20230710,153000,249738141,933,933,933,933,24372
20230710,152900,238368603,933,933,933,933,0
20230710,152800,238368603,933,933,933,933,0
20230710,152700,238368603,933,933,933,933,0
20230710,152600,238368603,933,933,933,933,0
20230710,152500,238368603,933,933,933,933,0
20230710,152400,238368603,933,933,933,933,0
20230710,152300,238368603,933,933,933,933,0
20230710,152200,238368603,933,933,933,933,0
20230710,152100,238368603,933,933,933,933,0
20230710,152000,238368603,933,933,933,933,0
20230710,151900,238368603,933,935,939,933,9193
20230710,151800,229782216,935,936,936,935,5000
20230710,151700,225107122,940,935,940,935,142
20230710,151600,224974347,942,942,942,942,0
20230710,151500,224974347,942,942,942,942,0
20230710,151400,224974347,942,936,942,934,10001
20230710,151300,215624776,935,939,939,935,5000
20230710,151200,210945972,942,942,942,942,1
20230710,151100,210945030,939,940,940,939,200
20230710,151000,210757228,940,940,940,940,0
20230710,150900,210757228,940,940,940,940,0
20230710,150800,210757228,940,940,940,940,0
20230710,150700,210757228,940,940,940,940,0
20230710,150600,210757228,940,940,940,940,400
20230710,150500,210381228,940,940,940,940,0
20230710,150400,210381228,940,940,940,940,200
20230710,150300,210193228,940,940,940,940,4149
20230710,150200,206293168,940,940,940,940,340
20230710,150100,205973568,940,940,940,940,0
20230710,150000,205973568,940,940,940,940,0
20230710,145900,205973568,940,940,940,940,203
20230710,145800,205782748,946,946,946,946,0
20230710,145700,205782748,946,940,946,940,1001
20230710,145600,204841802,949,949,949,949,0
20230710,145500,204841802,949,949,949,949,0
20230710,145400,204841802,949,949,949,949,0
20230710,145300,204841802,949,949,949,949,0
20230710,145200,204841802,949,949,949,949,0
20230710,145100,204841802,949,949,949,949,0
20230710,145000,204841802,949,949,949,949,0
20230710,144900,204841802,949,949,949,949,700
20230710,144800,204177502,951,951,951,951,0
20230710,144700,204177502,951,951,951,951,0
20230710,144600,204177502,951,951,951,951,0
20230710,144500,204177502,951,939,951,939,23380
20230710,144400,182023650,944,944,944,944,0
20230710,144300,182023650,944,944,944,944,0
20230710,144200,182023650,944,944,944,944,0
20230710,144100,182023650,944,944,944,944,0
20230710,144000,182023650,944,944,944,944,0
20230710,143900,182023650,944,944,944,944,0
20230710,143800,182023650,944,944,944,944,0
20230710,143700,182023650,944,944,944,944,0
20230710,143600,182023650,944,944,944,944,0
20230710,143500,182023650,944,944,944,944,0
20230710,143400,182023650,944,944,944,944,0
20230710,143300,182023650,944,944,944,944,1000
20230710,143200,181079650,945,945,945,945,0
20230710,143100,181079650,945,945,945,945,0
20230710,143000,181079650,945,945,945,945,0
20230710,142900,181079650,945,945,945,945,0
20230710,142800,181079650,945,945,945,945,0
20230710,142700,181079650,945,945,945,945,0
20230710,142600,181079650,945,945,945,945,0
20230710,142500,181079650,945,945,945,945,0
20230710,142400,181079650,945,945,945,945,0
20230710,142300,181079650,945,945,945,945,0
20230710,142200,181079650,945,945,945,945,0
20230710,142100,181079650,945,945,945,945,0
20230710,142000,181079650,945,945,945,945,0
20230710,141900,181079650,945,945,945,945,0
20230710,141800,181079650,945,945,945,945,0
20230710,141700,181079650,945,945,945,945,0
20230710,141600,181079650,945,945,945,945,0
20230710,141500,181079650,945,945,945,945,0
20230710,141400,181079650,945,945,945,945,0
20230710,141300,181079650,945,945,945,945,0
20230710,141200,181079650,945,945,945,945,0
20230710,141100,181079650,945,945,945,945,0
20230710,141000,181079650,945,944,945,944,500
20230710,140900,180607265,945,945,945,945,0
20230710,140800,180607265,945,945,945,945,0
20230710,140700,180607265,945,945,945,945,0
20230710,140600,180607265,945,945,945,945,0
20230710,140500,180607265,945,945,945,945,0
20230710,140400,180607265,945,945,945,945,242
20230710,140300,180378575,945,945,945,945,1
20230710,140200,180377630,940,944,944,940,3000
20230710,140100,177554066,947,947,947,947,2
20230710,140000,177552172,940,940,940,940,0
20230710,135900,177552172,940,940,940,940,0
20230710,135800,177552172,940,940,940,940,0
20230710,135700,177552172,940,940,940,940,0
20230710,135600,177552172,940,940,940,940,1456
20230710,135500,176183532,940,943,943,940,13217
20230710,135400,163754219,940,948,948,940,15000
20230710,135300,149586885,951,951,951,951,0
20230710,135200,149586885,951,951,951,951,0
20230710,135100,149586885,951,951,951,951,0
20230710,135000,149586885,951,951,951,951,0
20230710,134900,149586885,951,951,951,951,0
20230710,134800,149586885,951,951,951,951,500
20230710,134700,149111385,951,951,951,951,1788
20230710,134600,147410997,950,950,950,950,0
20230710,134500,147410997,950,950,950,950,0
20230710,134400,147410997,950,950,950,950,1659
20230710,134300,145834947,950,950,950,950,0
20230710,134200,145834947,950,950,950,950,0
20230710,134100,145834947,950,950,950,950,0
20230710,134000,145834947,950,950,950,950,0
20230710,133900,145834947,950,950,950,950,0
20230710,133800,145834947,950,949,950,949,5000
20230710,133700,141086410,950,950,950,950,0
20230710,133600,141086410,950,950,950,950,0
20230710,133500,141086410,950,950,950,950,995
20230710,133400,140141160,950,952,952,950,7000
20230710,133300,133487160,954,954,954,954,0
20230710,133200,133487160,954,954,954,954,1139
20230710,133100,132400554,954,954,954,954,99
20230710,133000,132306108,953,952,953,952,3161
20230710,132900,129295545,951,943,951,943,17476
20230710,132800,112692775,942,942,942,942,0
20230710,132700,112692775,942,942,942,942,552
20230710,132600,112172791,941,941,941,941,0
20230710,132500,112172791,941,941,941,941,0
20230710,132400,112172791,941,941,941,941,0
20230710,132300,112172791,941,941,941,941,0
20230710,132200,112172791,941,941,941,941,0
20230710,132100,112172791,941,941,941,941,200
20230710,132000,111984591,941,938,941,938,11529
20230710,131900,101146064,938,938,938,938,2000
20230710,131800,99270064,938,938,938,938,0
20230710,131700,99270064,938,938,938,938,1
20230710,131600,99269126,938,938,938,938,0
20230710,131500,99269126,938,938,938,938,0
20230710,131400,99269126,938,938,938,938,0
20230710,131300,99269126,938,938,938,938,0
20230710,131200,99269126,938,938,938,938,0
20230710,131100,99269126,938,938,938,938,0
20230710,131000,99269126,938,938,938,938,0
20230710,130900,99269126,938,938,938,938,0
20230710,130800,99269126,938,938,938,938,0
20230710,130700,99269126,938,938,938,938,0
20230710,130600,99269126,938,938,938,938,0
20230710,130500,99269126,938,938,938,938,0
20230710,130400,99269126,938,938,938,938,0
20230710,130300,99269126,938,938,938,938,0
20230710,130200,99269126,938,938,938,938,0
20230710,130100,99269126,938,937,938,937,1196
20230710,130000,98148473,937,937,937,937,0
20230710,125900,98148473,937,937,937,937,1
20230710,125800,98147536,934,934,934,934,205
20230710,125700,97956066,937,937,937,937,0
20230710,125600,97956066,937,937,937,937,0
20230710,125500,97956066,937,936,937,936,329
20230710,125400,97648121,936,935,936,935,2
20230710,125300,97646250,933,933,933,933,0
20230710,125200,97646250,933,933,933,933,0
20230710,125100,97646250,933,933,933,933,200
20230710,125000,97459650,933,933,933,933,0
20230710,124900,97459650,933,933,933,933,200
20230710,124800,97273050,933,933,933,933,0
20230710,124700,97273050,933,933,933,933,0
20230710,124600,97273050,933,933,933,933,200
20230710,124500,97086450,933,933,933,933,200
20230710,124400,96899850,933,933,933,933,300
20230710,124300,96619950,937,937,937,937,0
20230710,124200,96619950,937,937,937,937,0
20230710,124100,96619950,937,937,937,937,0
20230710,124000,96619950,937,937,937,937,100
20230710,123900,96526250,937,937,937,937,1
20230710,123800,96525313,933,933,933,933,2
20230710,123700,96523447,937,937,937,937,0
20230710,123600,96523447,937,937,937,937,0
20230710,123500,96523447,937,937,937,937,0
20230710,123400,96523447,937,937,937,937,0
20230710,123300,96523447,937,937,937,937,0
20230710,123200,96523447,937,937,937,937,0
20230710,123100,96523447,937,937,937,937,0
20230710,123000,96523447,937,937,937,937,0
20230710,122900,96523447,937,937,937,937,0
20230710,122800,96523447,937,935,937,935,107
20230710,122700,96423330,936,936,936,936,1000
20230710,122600,95487330,936,936,936,936,0
20230710,122500,95487330,936,936,936,936,0
20230710,122400,95487330,936,936,936,936,0
20230710,122300,95487330,936,936,936,936,0
20230710,122200,95487330,936,936,936,936,0
20230710,122100,95487330,936,936,936,936,1
20230710,122000,95486394,936,936,936,936,0
20230710,121900,95486394,936,936,936,936,0
20230710,121800,95486394,936,936,936,936,0
20230710,121700,95486394,936,936,936,936,0
20230710,121600,95486394,936,936,936,936,0
20230710,121500,95486394,936,936,936,936,0
20230710,121400,95486394,936,936,936,936,0
20230710,121300,95486394,936,936,936,936,0
20230710,121200,95486394,936,936,936,936,10
20230710,121100,95477034,937,937,937,937,0
20230710,121000,95477034,937,937,937,937,0
20230710,120900,95477034,937,937,937,937,0
20230710,120800,95477034,937,935,937,935,62
20230710,120700,95419062,935,935,935,935,0
20230710,120600,95419062,935,935,935,935,0
20230710,120500,95419062,935,935,935,935,0
20230710,120400,95419062,935,934,935,934,2000
20230710,120300,93550523,934,934,934,934,0
20230710,120200,93550523,934,934,934,934,6
20230710,120100,93544919,934,934,934,934,0
20230710,120000,93544919,934,934,934,934,0
20230710,115900,93544919,934,930,934,930,59
20230710,115800,93490045,934,932,934,932,1001
20230710,115700,92556073,930,930,930,930,48
20230710,115600,92511433,930,930,930,930,0
20230710,115500,92511433,930,930,930,930,4050
20230710,115400,88744933,930,930,930,930,0
20230710,115300,88744933,930,930,930,930,0
20230710,115200,88744933,930,930,930,930,0
20230710,115100,88744933,930,930,930,930,0
20230710,115000,88744933,930,930,930,930,0
20230710,114900,88744933,930,930,930,930,0
20230710,114800,88744933,930,930,930,930,0
20230710,114700,88744933,930,930,930,930,0
20230710,114600,88744933,930,930,930,930,0
20230710,114500,88744933,930,930,930,930,57
20230710,114400,88691923,928,928,928,928,15
20230710,114300,88678003,930,930,930,930,0
20230710,114200,88678003,930,930,930,930,4
20230710,114100,88674283,930,930,930,930,0
20230710,114000,88674283,930,930,930,930,0
20230710,113900,88674283,930,930,930,930,0
20230710,113800,88674283,930,930,930,930,0
20230710,113700,88674283,930,930,930,930,0
20230710,113600,88674283,930,930,930,930,0
20230710,113500,88674283,930,930,930,930,0
20230710,113400,88674283,930,930,930,930,0
20230710,113300,88674283,930,930,930,930,0
20230710,113200,88674283,930,930,930,930,0
20230710,113100,88674283,930,930,930,930,0
20230710,113000,88674283,930,930,930,930,0
20230710,112900,88674283,930,930,930,930,0
20230710,112800,88674283,930,930,930,930,0
20230710,112700,88674283,930,930,930,928,117
20230710,112600,88565703,928,928,928,928,1
20230710,112500,88564775,928,928,928,928,0
20230710,112400,88564775,928,928,928,928,0
20230710,112300,88564775,928,928,928,928,0
20230710,112200,88564775,928,928,928,928,0
20230710,112100,88564775,928,928,928,928,0
20230710,112000,88564775,928,928,928,928,0
20230710,111900,88564775,928,929,929,928,190
20230710,111800,88388375,930,930,930,930,0
20230710,111700,88388375,930,930,930,930,0
20230710,111600,88388375,930,930,930,930,0
20230710,111500,88388375,930,930,930,930,0
20230710,111400,88388375,930,930,930,930,0
20230710,111300,88388375,930,930,930,930,0
20230710,111200,88388375,930,930,930,930,0
20230710,111100,88388375,930,930,930,930,0
20230710,111000,88388375,930,930,930,930,0
20230710,110900,88388375,930,930,930,930,0
20230710,110800,88388375,930,931,931,930,120
20230710,110700,88276725,931,931,931,931,0
20230710,110600,88276725,931,931,931,931,0
20230710,110500,88276725,931,931,931,931,0
20230710,110400,88276725,931,931,931,931,0
20230710,110300,88276725,931,924,931,924,21
20230710,110200,88257314,924,924,924,924,0
20230710,110100,88257314,924,924,924,924,0
20230710,110000,88257314,924,925,925,924,30495
20230710,105900,60065244,930,930,930,930,0
20230710,105800,60065244,930,930,930,930,0
20230710,105700,60065244,930,930,930,930,0
20230710,105600,60065244,930,930,930,930,0
20230710,105500,60065244,930,930,930,930,0
20230710,105400,60065244,930,930,930,930,0
20230710,105300,60065244,930,930,930,930,0
20230710,105200,60065244,930,930,930,930,0
20230710,105100,60065244,930,930,930,930,0
20230710,105000,60065244,930,930,930,930,2048
20230710,104900,58160604,930,930,930,930,0
20230710,104800,58160604,930,930,930,930,0
20230710,104700,58160604,930,930,930,930,0
20230710,104600,58160604,930,930,930,930,0
20230710,104500,58160604,930,930,930,930,0
20230710,104400,58160604,930,930,930,930,0
20230710,104300,58160604,930,930,930,930,0
20230710,104200,58160604,930,930,930,930,0
20230710,104100,58160604,930,930,930,930,0
20230710,104000,58160604,930,930,930,930,0
20230710,103900,58160604,930,930,930,930,0
20230710,103800,58160604,930,930,930,930,0
20230710,103700,58160604,930,931,931,930,580
20230710,103600,57620724,931,931,931,931,83
20230710,103500,57543451,931,931,931,931,0
20230710,103400,57543451,931,931,931,931,0
20230710,103300,57543451,931,931,931,931,0
20230710,103200,57543451,931,931,931,931,0
20230710,103100,57543451,931,931,931,931,0
20230710,103000,57543451,931,931,931,931,0
20230710,102900,57543451,931,931,931,931,0
20230710,102800,57543451,931,931,931,931,1
20230710,102700,57542520,925,926,926,925,5000
20230710,102600,52913839,928,928,928,928,0
20230710,102500,52913839,928,928,928,928,0
20230710,102400,52913839,928,928,928,928,0
20230710,102300,52913839,928,928,928,928,0
20230710,102200,52913839,928,928,928,928,0
20230710,102100,52913839,928,928,928,928,0
20230710,102000,52913839,928,926,928,926,3002
20230710,101900,50132974,927,927,927,927,0
20230710,101800,50132974,927,927,927,927,77
20230710,101700,50061595,927,927,927,927,167
20230710,101600,49906786,926,927,927,926,1945
20230710,101500,48105671,927,927,927,927,300
20230710,101400,47827571,929,930,930,929,202
20230710,101300,47639903,929,929,929,929,0
20230710,101200,47639903,929,929,929,929,0
20230710,101100,47639903,929,929,929,929,200
20230710,101000,47454103,928,928,928,928,200
20230710,100900,47268503,930,930,930,930,2
20230710,100800,47266643,929,929,929,929,0
20230710,100700,47266643,929,929,929,929,0
20230710,100600,47266643,929,929,929,929,60
20230710,100500,47210903,927,927,927,927,0
20230710,100400,47210903,927,927,927,927,33
20230710,100300,47180312,926,926,926,926,0
20230710,100200,47180312,926,926,926,926,0
20230710,100100,47180312,926,926,926,926,1
20230710,100000,47179386,926,926,926,925,636
20230710,095900,46590527,928,928,928,928,617
20230710,095800,46017951,928,928,928,928,1
20230710,095700,46017023,925,924,925,923,5112
20230710,095600,41291173,925,927,928,925,5563
20230710,095500,36137322,927,927,927,927,0
20230710,095400,36137322,927,927,927,927,248
20230710,095300,35907426,928,928,928,928,1265
20230710,095200,34733506,929,930,930,929,592
20230710,095100,34183537,932,932,932,932,0
20230710,095000,34183537,932,932,932,932,3
20230710,094900,34180741,932,932,932,932,0
20230710,094800,34180741,932,932,932,932,11868
20230710,094700,23119765,934,934,934,934,0
20230710,094600,23119765,934,934,934,934,0
20230710,094500,23119765,934,930,934,930,101
20230710,094400,23025831,930,930,930,930,27
20230710,094300,23000721,934,934,934,934,10
20230710,094200,22991381,930,930,930,930,0
20230710,094100,22991381,930,930,930,930,0
20230710,094000,22991381,930,933,933,930,301
20230710,093900,22711448,929,935,935,929,4516
20230710,093800,18512622,935,935,935,932,6
20230710,093700,18507015,935,935,935,935,178
20230710,093600,18340585,935,935,935,935,0
20230710,093500,18340585,935,935,935,935,1
20230710,093400,18339650,931,931,931,931,14
20230710,093300,18326616,935,937,937,935,2
20230710,093200,18324744,935,935,937,935,115
20230710,093100,18217217,935,935,935,935,0
20230710,093000,18217217,935,935,935,935,2
20230710,092900,18215347,930,937,937,930,1008
20230710,092800,17277851,937,937,937,937,1
20230710,092700,17276914,931,931,931,931,0
20230710,092600,17276914,931,934,934,931,10494
20230710,092500,7493126,937,937,937,937,0
20230710,092400,7493126,937,937,937,937,0
20230710,092300,7493126,937,937,937,937,1000
20230710,092200,6556126,937,937,937,937,0
20230710,092100,6556126,937,937,937,937,10
20230710,092000,6546756,940,940,940,940,0
20230710,091900,6546756,940,939,940,939,1324
20230710,091800,5302232,937,937,937,937,0
20230710,091700,5302232,937,937,937,937,0
20230710,091600,5302232,937,937,940,937,563
20230710,091500,4773616,940,940,940,940,0
20230710,091400,4773616,940,934,940,934,2883
20230710,091300,2080861,940,940,940,940,50
20230710,091200,2033861,940,940,940,940,0
20230710,091100,2033861,940,940,940,940,0
20230710,091000,2033861,940,940,940,940,0
20230710,090900,2033861,940,940,940,940,0
20230710,090800,2033861,940,940,940,940,0
20230710,090700,2033861,940,940,940,940,0
20230710,090600,2033861,940,940,940,940,0
20230710,090500,2033861,940,933,940,932,596
20230710,090400,1478310,941,940,941,940,13
20230710,090300,1466089,940,940,940,940,1
20230710,090200,1465149,940,931,940,931,130
20230710,090100,1343282,931,932,932,931,209
20230710,090000,1148656,932,940,940,932,1222