stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194000,388488722,238,238,238,238,3508
20230710,193900,388488722,238,238,238,238,0
20230710,193800,388488722,238,238,238,238,0
20230710,193700,388488722,238,238,238,238,0
20230710,193600,388488722,238,238,238,238,0
20230710,193500,388488722,238,238,238,238,0
20230710,193400,388488722,238,238,238,238,0
20230710,193300,388488722,238,238,238,238,0
20230710,193200,388488722,238,238,238,238,0
20230710,193100,388488722,238,238,238,238,0
20230710,193000,388488722,238,238,238,238,0
20230710,192900,388488722,238,238,238,238,0
20230710,192800,388488722,238,238,238,238,0
20230710,192700,388488722,238,238,238,238,0
20230710,192600,388488722,238,238,238,238,0
20230710,192500,388488722,238,238,238,238,0
20230710,192400,388488722,238,238,238,238,0
20230710,192300,388488722,238,238,238,238,0
20230710,192200,388488722,238,238,238,238,0
20230710,192100,388488722,238,238,238,238,0
20230710,192000,388488722,238,238,238,238,0
20230710,191900,388488722,238,238,238,238,0
20230710,191800,388488722,238,238,238,238,0
20230710,191700,388488722,238,238,238,238,0
20230710,191600,388488722,238,238,238,238,0
20230710,191500,388488722,238,238,238,238,0
20230710,191400,388488722,238,238,238,238,0
20230710,191300,388488722,238,238,238,238,0
20230710,191200,388488722,238,238,238,238,0
20230710,191100,388488722,238,238,238,238,0
20230710,191000,388488722,238,238,238,238,3508
20230710,190900,388488722,238,238,238,238,0
20230710,190800,388488722,238,238,238,238,0
20230710,190700,388488722,238,238,238,238,0
20230710,190600,388488722,238,238,238,238,0
20230710,190500,388488722,238,238,238,238,0
20230710,190400,388488722,238,238,238,238,0
20230710,190300,388488722,238,238,238,238,0
20230710,190200,388488722,238,238,238,238,0
20230710,190100,388488722,238,238,238,238,0
20230710,190000,388488722,238,238,238,238,0
20230710,185900,388488722,238,238,238,238,0
20230710,185800,388488722,238,238,238,238,0
20230710,185700,388488722,238,238,238,238,0
20230710,185600,388488722,238,238,238,238,0
20230710,185500,388488722,238,238,238,238,0
20230710,185400,388488722,238,238,238,238,0
20230710,185300,388488722,238,238,238,238,0
20230710,185200,388488722,238,238,238,238,0
20230710,185100,388488722,238,238,238,238,0
20230710,185000,388488722,238,238,238,238,0
20230710,184900,388488722,238,238,238,238,0
20230710,184800,388488722,238,238,238,238,0
20230710,184700,388488722,238,238,238,238,0
20230710,184600,388488722,238,238,238,238,0
20230710,184500,388488722,238,238,238,238,0
20230710,184400,388488722,238,238,238,238,0
20230710,184300,388488722,238,238,238,238,0
20230710,184200,388488722,238,238,238,238,0
20230710,184100,388488722,238,238,238,238,0
20230710,184000,388488722,238,238,238,238,3508
20230710,183900,388488722,238,238,238,238,0
20230710,183800,388488722,238,238,238,238,0
20230710,183700,388488722,238,238,238,238,0
20230710,183600,388488722,238,238,238,238,0
20230710,183500,388488722,238,238,238,238,0
20230710,183400,388488722,238,238,238,238,0
20230710,183300,388488722,238,238,238,238,0
20230710,183200,388488722,238,238,238,238,0
20230710,183100,388488722,238,238,238,238,0
20230710,183000,388488722,238,238,238,238,0
20230710,182900,388488722,238,238,238,238,0
20230710,182800,388488722,238,238,238,238,0
20230710,182700,388488722,238,238,238,238,0
20230710,182600,388488722,238,238,238,238,0
20230710,182500,388488722,238,238,238,238,0
20230710,182400,388488722,238,238,238,238,0
20230710,182300,388488722,238,238,238,238,0
20230710,182200,388488722,238,238,238,238,0
20230710,182100,388488722,238,238,238,238,0
20230710,182000,388488722,238,238,238,238,0
20230710,181900,388488722,238,238,238,238,0
20230710,181800,388488722,238,238,238,238,0
20230710,181700,388488722,238,238,238,238,0
20230710,181600,388488722,238,238,238,238,0
20230710,181500,388488722,238,238,238,238,0
20230710,181400,388488722,238,238,238,238,0
20230710,181300,388488722,238,238,238,238,0
20230710,181200,388488722,238,238,238,238,0
20230710,181100,388488722,238,238,238,238,0
20230710,181000,388488722,238,238,238,238,3508
20230710,180900,388488722,238,238,238,238,0
20230710,180800,388488722,238,238,238,238,0
20230710,180700,388488722,238,238,238,238,0
20230710,180600,388488722,238,238,238,238,0
20230710,180500,388488722,238,238,238,238,0
20230710,180400,388488722,238,238,238,238,0
20230710,180300,388488722,238,238,238,238,0
20230710,180200,388488722,238,238,238,238,0
20230710,180100,388488722,238,238,238,238,0
20230710,180000,388488722,238,238,238,238,0
20230710,175900,388488722,238,238,238,238,0
20230710,175800,388488722,238,238,238,238,0
20230710,175700,388488722,238,238,238,238,0
20230710,175600,388488722,238,238,238,238,0
20230710,175500,388488722,238,238,238,238,0
20230710,175400,388488722,238,238,238,238,0
20230710,175300,388488722,238,238,238,238,0
20230710,175200,388488722,238,238,238,238,0
20230710,175100,388488722,238,238,238,238,0
20230710,175000,388488722,238,238,238,238,0
20230710,174900,388488722,238,238,238,238,0
20230710,174800,388488722,238,238,238,238,0
20230710,174700,388488722,238,238,238,238,0
20230710,174600,388488722,238,238,238,238,0
20230710,174500,388488722,238,238,238,238,0
20230710,174400,388488722,238,238,238,238,0
20230710,174300,388488722,238,238,238,238,0
20230710,174200,388488722,238,238,238,238,0
20230710,174100,388488722,238,238,238,238,0
20230710,174000,388488722,238,238,238,238,3508
20230710,173900,388488722,238,238,238,238,0
20230710,173800,388488722,238,238,238,238,0
20230710,173700,388488722,238,238,238,238,0
20230710,173600,388488722,238,238,238,238,0
20230710,173500,388488722,238,238,238,238,0
20230710,173400,388488722,238,238,238,238,0
20230710,173300,388488722,238,238,238,238,0
20230710,173200,388488722,238,238,238,238,0
20230710,173100,388488722,238,238,238,238,0
20230710,173000,388488722,238,238,238,238,0
20230710,172900,388488722,238,238,238,238,0
20230710,172800,388488722,238,238,238,238,0
20230710,172700,388488722,238,238,238,238,0
20230710,172600,388488722,238,238,238,238,0
20230710,172500,388488722,238,238,238,238,0
20230710,172400,388488722,238,238,238,238,0
20230710,172300,388488722,238,238,238,238,0
20230710,172200,388488722,238,238,238,238,0
20230710,172100,388488722,238,238,238,238,0
20230710,172000,388488722,238,238,238,238,0
20230710,171900,388488722,238,238,238,238,0
20230710,171800,388488722,238,238,238,238,0
20230710,171700,388488722,238,238,238,238,0
20230710,171600,388488722,238,238,238,238,0
20230710,171500,388488722,238,238,238,238,0
20230710,171400,388488722,238,238,238,238,0
20230710,171300,388488722,238,238,238,238,0
20230710,171200,388488722,238,238,238,238,0
20230710,171100,388488722,238,238,238,238,0
20230710,171000,388488722,238,238,238,238,3508
20230710,170900,388488722,238,238,238,238,0
20230710,170800,388488722,238,238,238,238,0
20230710,170700,388488722,238,238,238,238,0
20230710,170600,388488722,238,238,238,238,0
20230710,170500,388488722,238,238,238,238,0
20230710,170400,388488722,238,238,238,238,0
20230710,170300,388488722,238,238,238,238,0
20230710,170200,388488722,238,238,238,238,0
20230710,170100,388488722,238,238,238,238,0
20230710,170000,388488722,238,238,238,238,0
20230710,165900,388488722,238,238,238,238,0
20230710,165800,388488722,238,238,238,238,0
20230710,165700,388488722,238,238,238,238,0
20230710,165600,388488722,238,238,238,238,0
20230710,165500,388488722,238,238,238,238,0
20230710,165400,388488722,238,238,238,238,0
20230710,165300,388488722,238,238,238,238,0
20230710,165200,388488722,238,238,238,238,0
20230710,165100,388488722,238,238,238,238,0
20230710,165000,388488722,238,238,238,238,0
20230710,164900,388488722,238,238,238,238,0
20230710,164800,388488722,238,238,238,238,0
20230710,164700,388488722,238,238,238,238,0
20230710,164600,388488722,238,238,238,238,0
20230710,164500,388488722,238,238,238,238,0
20230710,164400,388488722,238,238,238,238,0
20230710,164300,388488722,238,238,238,238,0
20230710,164200,388488722,238,238,238,238,0
20230710,164100,388488722,238,238,238,238,0
20230710,164000,388488722,238,238,238,238,3508
20230710,163900,388488722,238,238,238,238,0
20230710,163800,388488722,238,238,238,238,0
20230710,163700,388488722,238,238,238,238,0
20230710,163600,388488722,238,238,238,238,0
20230710,163500,388488722,238,238,238,238,0
20230710,163400,388488722,238,238,238,238,0
20230710,163300,388488722,238,238,238,238,0
20230710,163200,388488722,238,238,238,238,0
20230710,163100,388488722,238,238,238,238,0
20230710,163000,388488722,238,238,238,238,0
20230710,162900,388488722,238,238,238,238,0
20230710,162800,388488722,238,238,238,238,0
20230710,162700,388488722,238,238,238,238,0
20230710,162600,388488722,238,238,238,238,0
20230710,162500,388488722,238,238,238,238,0
20230710,162400,388488722,238,238,238,238,0
20230710,162300,388488722,238,238,238,238,0
20230710,162200,388488722,238,238,238,238,0
20230710,162100,388488722,238,238,238,238,0
20230710,162000,388488722,238,238,238,238,0
20230710,161900,388488722,238,238,238,238,0
20230710,161800,388488722,238,238,238,238,0
20230710,161700,388488722,238,238,238,238,0
20230710,161600,388488722,238,238,238,238,0
20230710,161500,388488722,238,238,238,238,0
20230710,161400,388488722,238,238,238,238,0
20230710,161300,388488722,238,238,238,238,0
20230710,161200,388488722,238,238,238,238,0
20230710,161100,388488722,238,238,238,238,0
20230710,161000,388488722,238,238,238,238,3508
20230710,160900,388488722,238,238,238,238,0
20230710,160800,388488722,238,238,238,238,0
20230710,160700,388488722,238,238,238,238,0
20230710,160600,388488722,238,238,238,238,0
20230710,160500,388488722,238,238,238,238,0
20230710,160400,388488722,238,238,238,238,0
20230710,160300,388488722,238,238,238,238,0
20230710,160200,388488722,238,238,238,238,0
20230710,160100,388488722,238,238,238,238,0
20230710,160000,388488722,238,238,238,238,0
20230710,155900,388488722,238,238,238,238,0
20230710,155800,388488722,238,238,238,238,0
20230710,155700,388488722,238,238,238,238,0
20230710,155600,388488722,238,238,238,238,0
20230710,155500,388488722,238,238,238,238,0
20230710,155400,388488722,238,238,238,238,0
20230710,155300,388488722,238,238,238,238,0
20230710,155200,388488722,238,238,238,238,0
20230710,155100,388488722,238,238,238,238,0
20230710,155000,388488722,238,238,238,238,0
20230710,154900,388488722,238,238,238,238,0
20230710,154800,388488722,238,238,238,238,0
20230710,154700,388488722,238,238,238,238,0
20230710,154600,388488722,238,238,238,238,0
20230710,154500,388488722,238,238,238,238,0
20230710,154400,388488722,238,238,238,238,0
20230710,154300,388488722,238,238,238,238,0
20230710,154200,388488722,238,238,238,238,0
20230710,154100,388488722,238,238,238,238,0
20230710,154000,388488722,238,238,238,238,3508
20230710,153900,388488722,238,238,238,238,0
20230710,153800,388488722,238,238,238,238,0
20230710,153700,388488722,238,238,238,238,0
20230710,153600,388488722,238,238,238,238,0
20230710,153500,388488722,238,238,238,238,0
20230710,153400,388488722,238,238,238,238,0
20230710,153300,388488722,238,238,238,238,0
20230710,153200,388488722,238,238,238,238,0
20230710,153100,388488722,238,238,238,238,0
20230710,153000,388488722,238,238,238,238,3508
20230710,152900,387653818,237,237,237,237,0
20230710,152800,387653818,237,237,237,237,0
20230710,152700,387653818,237,237,237,237,0
20230710,152600,387653818,237,237,237,237,0
20230710,152500,387653818,237,237,237,237,0
20230710,152400,387653818,237,237,237,237,0
20230710,152300,387653818,237,237,237,237,0
20230710,152200,387653818,237,237,237,237,0
20230710,152100,387653818,237,237,237,237,0
20230710,152000,387653818,237,237,237,237,0
20230710,151900,387653818,237,236,237,236,4622
20230710,151800,386558422,236,236,237,236,4858
20230710,151700,385411933,235,235,235,235,380
20230710,151600,385322633,235,233,235,233,31861
20230710,151500,377842451,233,233,233,233,276
20230710,151400,377778143,233,233,233,232,10547
20230710,151300,375330692,233,233,233,233,1399
20230710,151200,375004725,233,233,233,233,375
20230710,151100,374917350,233,233,233,233,4514
20230710,151000,373865588,234,234,234,234,0
20230710,150900,373865588,234,234,234,234,8
20230710,150800,373863716,234,234,234,234,2118
20230710,150700,373368104,235,235,235,235,100
20230710,150600,373344604,235,235,235,235,100
20230710,150500,373321104,235,235,235,235,514
20230710,150400,373200314,234,234,234,234,0
20230710,150300,373200314,234,235,235,234,64
20230710,150200,373185288,235,235,235,235,0
20230710,150100,373185288,235,235,235,235,8
20230710,150000,373183408,235,235,235,235,5
20230710,145900,373182233,235,235,235,235,0
20230710,145800,373182233,235,235,235,235,1
20230710,145700,373181998,234,234,234,234,0
20230710,145600,373181998,234,234,234,234,0
20230710,145500,373181998,234,233,234,233,3627
20230710,145400,372333474,233,233,233,233,667
20230710,145300,372178063,233,233,233,233,2
20230710,145200,372177597,233,233,233,229,10001
20230710,145100,369879860,234,234,234,234,0
20230710,145000,369879860,234,234,234,234,0
20230710,144900,369879860,234,234,234,234,0
20230710,144800,369879860,234,234,234,234,12
20230710,144700,369877052,235,235,235,235,0
20230710,144600,369877052,235,235,235,234,3159
20230710,144500,369134788,235,235,235,235,0
20230710,144400,369134788,235,233,235,232,8010
20230710,144300,367261391,234,230,234,230,20003
20230710,144200,362611577,230,230,230,230,4740
20230710,144100,361521377,230,230,230,230,51
20230710,144000,361509647,230,230,230,229,15126
20230710,143900,358040746,232,232,232,230,6968
20230710,143800,356437435,232,232,232,230,638
20230710,143700,356290058,231,232,232,230,17177
20230710,143600,352339151,232,232,232,232,4
20230710,143500,352338223,232,231,232,231,11047
20230710,143400,349786363,232,231,232,231,566
20230710,143300,349655514,232,232,233,231,526
20230710,143200,349533693,233,231,233,231,1803
20230710,143100,349117189,233,231,233,231,9043
20230710,143000,347028241,234,233,234,231,5913
20230710,142900,345659695,236,235,237,234,4978
20230710,142800,344488924,235,234,235,233,37
20230710,142700,344480296,234,233,234,233,6
20230710,142600,344478897,234,234,234,234,34
20230710,142500,344470941,234,234,234,234,0
20230710,142400,344470941,234,234,234,233,409
20230710,142300,344375336,234,234,234,234,334
20230710,142200,344297180,235,235,235,235,8459
20230710,142100,342309315,236,236,236,236,0
20230710,142000,342309315,236,236,236,236,1
20230710,141900,342309079,236,235,236,235,2
20230710,141800,342308608,236,236,236,236,38
20230710,141700,342299640,236,236,236,236,656
20230710,141600,342144824,236,236,236,235,352
20230710,141500,342061802,235,234,236,234,2119
20230710,141400,341564596,234,234,234,234,502
20230710,141300,341447128,234,234,234,234,0
20230710,141200,341447128,234,233,235,233,7628
20230710,141100,339669788,233,233,233,233,3010
20230710,141000,338968458,233,232,233,231,3425
20230710,140900,338175102,233,233,233,233,0
20230710,140800,338175102,233,233,233,233,25
20230710,140700,338169277,233,233,233,233,17
20230710,140600,338165316,233,233,233,232,722
20230710,140500,337997091,233,233,233,233,2
20230710,140400,337996625,233,233,233,233,660
20230710,140300,337842845,234,234,234,234,172
20230710,140200,337802597,234,234,234,234,0
20230710,140100,337802597,234,234,234,234,0
20230710,140000,337802597,234,234,234,233,391
20230710,135900,337711492,233,233,233,233,0
20230710,135800,337711492,233,233,233,233,0
20230710,135700,337711492,233,233,233,233,0
20230710,135600,337711492,233,233,234,233,134
20230710,135500,337680269,234,235,235,234,405
20230710,135400,337585497,235,235,235,235,1
20230710,135300,337585262,235,234,235,230,4676
20230710,135200,336507676,236,236,236,236,0
20230710,135100,336507676,236,236,236,236,0
20230710,135000,336507676,236,236,236,236,1
20230710,134900,336507440,236,236,236,236,102
20230710,134800,336483368,236,236,236,236,5
20230710,134700,336482188,236,236,236,236,5
20230710,134600,336481008,236,236,236,236,0
20230710,134500,336481008,236,236,236,236,15
20230710,134400,336477468,236,236,236,236,1
20230710,134300,336477232,236,236,236,236,0
20230710,134200,336477232,236,235,236,235,11
20230710,134100,336474645,236,236,236,236,0
20230710,134000,336474645,236,236,236,236,1
20230710,133900,336474409,236,234,236,234,3002
20230710,133800,335771937,235,235,236,235,4123
20230710,133700,334803031,235,235,235,235,1
20230710,133600,334802796,235,234,235,234,16
20230710,133500,334799051,235,235,235,235,0
20230710,133400,334799051,235,235,235,234,504
20230710,133300,334681111,235,235,235,235,2
20230710,133200,334680641,235,235,235,235,0
20230710,133100,334680641,235,234,235,234,86
20230710,133000,334660516,234,234,234,234,0
20230710,132900,334660516,234,234,234,234,1
20230710,132800,334660282,234,235,235,234,17
20230710,132700,334656301,235,235,235,235,0
20230710,132600,334656301,235,235,235,235,0
20230710,132500,334656301,235,235,235,235,4
20230710,132400,334655361,235,235,235,235,0
20230710,132300,334655361,235,235,235,235,4
20230710,132200,334654421,234,234,234,234,0
20230710,132100,334654421,234,234,234,234,91
20230710,132000,334633127,234,234,234,234,3017
20230710,131900,333927149,235,235,235,235,0
20230710,131800,333927149,235,235,235,235,0
20230710,131700,333927149,235,234,235,234,8
20230710,131600,333925275,234,234,234,234,1
20230710,131500,333925041,235,235,235,235,0
20230710,131400,333925041,235,235,235,235,0
20230710,131300,333925041,235,235,235,235,50
20230710,131200,333913291,235,235,235,235,1
20230710,131100,333913056,235,235,235,235,10
20230710,131000,333910706,235,235,235,235,1
20230710,130900,333910471,234,235,235,234,11
20230710,130800,333907887,235,234,235,234,127
20230710,130700,333878059,235,235,235,235,0
20230710,130600,333878059,235,235,235,235,939
20230710,130500,333657394,235,235,235,235,2
20230710,130400,333656924,234,235,235,234,3
20230710,130300,333656220,234,234,234,234,827
20230710,130200,333462702,234,234,234,234,0
20230710,130100,333462702,234,233,234,231,1419
20230710,130000,333132527,234,234,234,234,0
20230710,125900,333132527,234,234,234,234,2
20230710,125800,333132059,233,233,233,233,1281
20230710,125700,332833586,234,233,234,233,47
20230710,125600,332822634,234,234,234,234,1
20230710,125500,332822400,234,234,234,234,0
20230710,125400,332822400,234,234,234,234,0
20230710,125300,332822400,234,234,234,234,0
20230710,125200,332822400,234,234,234,234,1
20230710,125100,332822166,234,233,234,233,16
20230710,125000,332818432,234,234,234,234,1
20230710,124900,332818198,234,234,234,234,502
20230710,124800,332700730,234,234,234,234,0
20230710,124700,332700730,234,234,234,234,1305
20230710,124600,332395360,234,234,234,234,301
20230710,124500,332324926,234,234,234,234,272
20230710,124400,332261278,234,234,234,234,0
20230710,124300,332261278,234,234,234,233,335
20230710,124200,332183205,234,234,234,234,65
20230710,124100,332167995,234,234,234,234,53
20230710,124000,332155593,234,234,234,234,12
20230710,123900,332152785,234,234,234,234,62
20230710,123800,332138277,234,234,234,234,115
20230710,123700,332111367,234,234,234,234,231
20230710,123600,332057313,234,237,237,232,4150
20230710,123500,331092303,237,237,237,237,116
20230710,123400,331064811,237,237,237,237,24
20230710,123300,331059123,237,237,237,237,1338
20230710,123200,330742017,237,234,238,234,35885
20230710,123100,322299370,234,234,234,234,0
20230710,123000,322299370,234,234,234,234,0
20230710,122900,322299370,234,234,234,234,0
20230710,122800,322299370,234,234,234,234,300
20230710,122700,322229170,234,233,234,233,2
20230710,122600,322228703,234,234,234,234,0
20230710,122500,322228703,234,234,234,234,0
20230710,122400,322228703,234,234,234,234,1
20230710,122300,322228469,233,233,233,233,0
20230710,122200,322228469,233,233,233,233,1
20230710,122100,322228236,232,232,232,232,0
20230710,122000,322228236,232,233,233,232,16676
20230710,121900,318359181,233,233,233,233,218
20230710,121800,318308387,234,235,235,231,5865
20230710,121700,316946197,234,235,235,234,88
20230710,121600,316925519,235,234,235,234,512
20230710,121500,316805697,235,234,235,234,569
20230710,121400,316672549,235,235,235,234,4
20230710,121300,316671610,231,234,234,231,7754
20230710,121200,314875257,235,236,236,235,1005
20230710,121100,314638579,236,236,236,236,0
20230710,121000,314638579,236,236,236,236,0
20230710,120900,314638579,236,236,237,236,31
20230710,120800,314631262,237,237,237,237,11
20230710,120700,314628655,236,236,236,236,5
20230710,120600,314627475,236,236,236,236,0
20230710,120500,314627475,236,236,236,236,11
20230710,120400,314624879,236,236,236,236,1
20230710,120300,314624643,235,235,235,235,0
20230710,120200,314624643,235,235,235,235,0
20230710,120100,314624643,235,237,237,235,1002
20230710,120000,314387173,237,237,237,237,0
20230710,115900,314387173,237,237,237,237,1
20230710,115800,314386936,235,236,237,235,3
20230710,115700,314386228,237,237,237,234,4
20230710,115600,314385283,234,236,238,234,9803
20230710,115500,312080651,238,238,238,236,5
20230710,115400,312079463,238,236,238,236,3
20230710,115300,312078753,238,238,238,238,0
20230710,115200,312078753,238,238,238,238,0
20230710,115100,312078753,238,238,238,238,2
20230710,115000,312078277,236,236,236,236,8
20230710,114900,312076389,236,236,238,236,5
20230710,114800,312075203,238,238,238,238,51
20230710,114700,312063065,238,238,239,238,802
20230710,114600,311872188,238,238,238,238,10000
20230710,114500,309492188,238,238,238,238,1
20230710,114400,309491950,235,235,235,235,0
20230710,114300,309491950,235,235,235,235,1
20230710,114200,309491715,238,238,238,235,16
20230710,114100,309487910,238,238,238,238,501
20230710,114000,309368672,238,238,238,238,1
20230710,113900,309368434,238,234,238,234,12
20230710,113800,309365622,234,235,235,234,3167
20230710,113700,308621378,236,237,237,236,1003
20230710,113600,308384668,238,237,238,236,141
20230710,113500,308351232,236,237,237,236,65
20230710,113400,308335889,237,237,237,237,100
20230710,113300,308312189,238,238,238,237,5
20230710,113200,308311000,238,238,238,238,1
20230710,113100,308310762,238,238,238,238,0
20230710,113000,308310762,238,238,238,233,21002
20230710,112900,303375607,239,238,239,238,64
20230710,112800,303360374,238,238,238,238,0
20230710,112700,303360374,238,238,238,238,28
20230710,112600,303353710,238,238,238,238,0
20230710,112500,303353710,238,238,238,238,500
20230710,112400,303234710,238,238,238,238,502
20230710,112300,303115234,238,238,238,238,37
20230710,112200,303106428,238,238,238,238,1
20230710,112100,303106190,237,237,237,237,1140
20230710,112000,302836010,237,237,237,237,1000
20230710,111900,302599010,238,237,238,237,13
20230710,111800,302595927,238,239,239,237,3
20230710,111700,302595213,237,238,239,237,3953
20230710,111600,301654399,238,237,239,237,1782
20230710,111500,301229754,239,235,239,235,11475
20230710,111400,298498123,235,235,235,235,767
20230710,111300,298317878,234,235,235,234,2
20230710,111200,298317409,234,234,235,234,16
20230710,111100,298313662,234,235,235,234,3972
20230710,111000,297384191,234,234,235,234,263
20230710,110900,297322648,235,234,235,234,2
20230710,110800,297322179,235,235,235,235,0
20230710,110700,297322179,235,235,235,235,203
20230710,110600,297274474,235,235,235,235,1
20230710,110500,297274239,235,236,237,235,932
20230710,110400,297055213,235,235,235,235,12
20230710,110300,297052393,237,235,237,235,2
20230710,110200,297051921,237,235,237,235,8
20230710,110100,297050033,237,235,237,235,76
20230710,110000,297032167,237,236,237,236,251
20230710,105900,296972725,237,237,237,237,0
20230710,105800,296972725,237,238,238,235,5739
20230710,105700,295612583,237,238,238,237,2
20230710,105600,295612108,237,239,239,237,1183
20230710,105500,295331734,236,239,239,236,182
20230710,105400,295288260,236,238,239,236,68494
20230710,105300,278987279,238,238,239,238,31398
20230710,105200,271512461,238,235,238,235,102909
20230710,105100,247027632,235,233,236,233,3623
20230710,105000,246175711,235,233,235,233,12
20230710,104900,246172900,235,233,235,233,550
20230710,104800,246044742,235,234,235,233,4
20230710,104700,246043805,236,236,236,232,1598
20230710,104600,245669749,235,233,236,233,14
20230710,104500,245666459,236,233,236,233,30
20230710,104400,245659397,237,233,237,233,574
20230710,104300,245523952,236,233,236,233,11
20230710,104200,245521371,236,239,239,236,271
20230710,104100,245457241,236,233,243,232,20164
20230710,104000,240707222,231,234,234,231,3887
20230710,103900,239805401,233,233,234,233,7498
20230710,103800,238052630,233,234,234,233,2
20230710,103700,238052163,233,233,234,233,110
20230710,103600,238026429,234,234,234,234,0
20230710,103500,238026429,234,233,234,232,265
20230710,103400,237964733,233,231,233,231,15
20230710,103300,237961266,233,233,233,233,2200
20230710,103200,237448666,233,232,233,232,2000
20230710,103100,236982846,233,233,233,233,0
20230710,103000,236982846,233,233,233,233,5
20230710,102900,236981681,233,232,233,232,65224
20230710,102800,221785715,233,231,233,229,23423
20230710,102700,216386963,231,231,231,231,5000
20230710,102600,215231963,231,230,231,230,540
20230710,102500,215107361,231,231,231,231,2
20230710,102400,215106899,231,230,231,229,137
20230710,102300,215075389,231,232,232,231,15
20230710,102200,215071914,232,229,232,228,26457
20230710,102100,208958715,229,228,229,228,15601
20230710,102000,205393410,228,227,228,227,526
20230710,101900,205274007,227,226,227,226,175
20230710,101800,205234340,227,227,227,227,0
20230710,101700,205234340,227,228,228,226,2085
20230710,101600,204759128,228,228,228,228,99
20230710,101500,204736556,228,228,228,228,1404
20230710,101400,204416444,228,228,228,228,10525
20230710,101300,202016744,228,228,228,226,7097
20230710,101200,200398635,228,228,228,228,21
20230710,101100,200393847,228,228,228,228,358
20230710,101000,200312223,228,225,228,225,1002
20230710,100900,200086769,225,227,228,224,3397
20230710,100800,199319868,227,227,227,227,5
20230710,100700,199318733,227,227,227,227,509
20230710,100600,199203190,227,227,227,227,393
20230710,100500,199113979,227,227,227,225,2114
20230710,100400,198637443,227,225,227,225,6015
20230710,100300,197284052,225,226,226,225,1207
20230710,100200,197012272,226,225,226,225,2331
20230710,100100,196487466,225,226,226,225,6745
20230710,100000,194969707,226,226,226,226,4261
20230710,095900,194006721,226,227,227,226,3432
20230710,095800,193231087,226,226,227,226,2808
20230710,095700,192596475,226,225,226,225,9397
20230710,095600,190479148,225,224,225,224,8461
20230710,095500,188583876,224,223,224,221,23159
20230710,095400,183442016,224,224,224,224,290
20230710,095300,183377056,224,224,224,224,6700
20230710,095200,181876256,224,224,224,224,787
20230710,095100,181699968,224,225,225,222,7855
20230710,095000,179951143,220,221,226,220,88930
20230710,094900,160209665,221,221,222,221,58666
20230710,094800,147191295,222,223,223,222,30977
20230710,094700,140312131,224,223,225,223,4663
20230710,094600,139269264,223,225,226,223,25346
20230710,094500,133601295,225,225,225,225,29469
20230710,094400,126970770,225,225,226,225,11510
20230710,094300,124378413,225,224,225,224,1895
20230710,094200,123953928,224,224,224,224,1225
20230710,094100,123679528,225,222,225,221,19198
20230710,094000,119420775,223,223,223,221,16227
20230710,093900,115822062,222,225,225,222,25807
20230710,093800,110059748,226,226,226,223,18802
20230710,093700,105853409,227,227,227,225,10182
20230710,093600,103554963,229,225,229,225,3891
20230710,093500,102667738,228,227,228,227,10580
20230710,093400,100266074,225,226,227,224,39970
20230710,093300,91273826,226,229,229,226,14763
20230710,093200,87908917,229,230,230,226,13128
20230710,093100,84916520,230,228,230,228,12762
20230710,093000,82002959,229,230,232,228,23807
20230710,092900,76536128,229,227,229,227,42961
20230710,092800,66761786,221,221,221,221,0
20230710,092700,66761786,221,231,231,221,35249
20230710,092600,58774610,231,234,234,231,29900
20230710,092500,51809292,234,236,236,234,21044
20230710,092400,46877551,236,237,237,236,12240
20230710,092300,43988901,237,240,240,236,57058
20230710,092200,30357388,240,241,241,240,12544
20230710,092100,27346827,241,241,241,241,2202
20230710,092000,26816145,241,240,241,240,599
20230710,091900,26672086,241,242,242,241,923
20230710,091800,26448782,242,241,242,241,1312
20230710,091700,26131748,240,241,241,240,15000
20230710,091600,22526277,243,243,243,243,3
20230710,091500,22525548,243,243,243,243,173
20230710,091400,22483509,243,243,243,243,0
20230710,091300,22483509,243,243,243,242,5108
20230710,091200,21247365,242,242,242,242,9
20230710,091100,21245187,243,243,243,243,1525
20230710,091000,20874612,243,242,248,242,24157
20230710,090900,14916863,242,242,242,242,1360
20230710,090800,14587743,240,242,242,240,4326
20230710,090700,13549477,242,243,243,239,12805
20230710,090600,10474950,243,243,243,243,10
20230710,090500,10472520,243,246,246,243,4964
20230710,090400,9266253,243,243,243,243,8126
20230710,090300,7291635,244,245,245,244,16179
20230710,090200,3332797,246,246,246,246,57
20230710,090100,3318775,246,246,246,246,5
20230710,090000,3317545,245,245,245,245,13541