stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183400,160465403,614,614,614,614,5091
20230717,183300,160465403,614,614,614,614,0
20230717,183200,160465403,614,614,614,614,0
20230717,183100,160465403,614,614,614,614,0
20230717,183000,160465403,614,614,614,614,0
20230717,182900,160465403,614,614,614,614,0
20230717,182800,160465403,614,614,614,614,0
20230717,182700,160465403,614,614,614,614,0
20230717,182600,160465403,614,614,614,614,0
20230717,182500,160465403,614,614,614,614,0
20230717,182400,160465403,614,614,614,614,0
20230717,182300,160465403,614,614,614,614,0
20230717,182200,160465403,614,614,614,614,0
20230717,182100,160465403,614,614,614,614,0
20230717,182000,160465403,614,614,614,614,0
20230717,181900,160465403,614,614,614,614,0
20230717,181800,160465403,614,614,614,614,0
20230717,181700,160465403,614,614,614,614,0
20230717,181600,160465403,614,614,614,614,0
20230717,181500,160465403,614,614,614,614,0
20230717,181400,160465403,614,614,614,614,0
20230717,181300,160465403,614,614,614,614,0
20230717,181200,160465403,614,614,614,614,0
20230717,181100,160465403,614,614,614,614,0
20230717,181000,160465403,614,614,614,614,0
20230717,180900,160465403,614,614,614,614,0
20230717,180800,160465403,614,614,614,614,0
20230717,180700,160465403,614,614,614,614,0
20230717,180600,160465403,614,614,614,614,0
20230717,180500,160465403,614,614,614,614,0
20230717,180400,160465403,614,614,614,614,5091
20230717,180300,160465403,614,614,614,614,0
20230717,180200,160465403,614,614,614,614,0
20230717,180100,160465403,614,614,614,614,0
20230717,180000,160465403,614,614,614,614,0
20230717,175900,160465403,614,614,614,614,0
20230717,175800,160465403,614,614,614,614,0
20230717,175700,160465403,614,614,614,614,0
20230717,175600,160465403,614,614,614,614,0
20230717,175500,160465403,614,614,614,614,0
20230717,175400,160465403,614,614,614,614,0
20230717,175300,160465403,614,614,614,614,0
20230717,175200,160465403,614,614,614,614,0
20230717,175100,160465403,614,614,614,614,0
20230717,175000,160465403,614,614,614,614,0
20230717,174900,160465403,614,614,614,614,0
20230717,174800,160465403,614,614,614,614,0
20230717,174700,160465403,614,614,614,614,0
20230717,174600,160465403,614,614,614,614,0
20230717,174500,160465403,614,614,614,614,0
20230717,174400,160465403,614,614,614,614,0
20230717,174300,160465403,614,614,614,614,0
20230717,174200,160465403,614,614,614,614,0
20230717,174100,160465403,614,614,614,614,0
20230717,174000,160465403,614,614,614,614,0
20230717,173900,160465403,614,614,614,614,0
20230717,173800,160465403,614,614,614,614,0
20230717,173700,160465403,614,614,614,614,0
20230717,173600,160465403,614,614,614,614,0
20230717,173500,160465403,614,614,614,614,0
20230717,173400,160465403,614,614,614,614,5091
20230717,173300,160465403,614,614,614,614,0
20230717,173200,160465403,614,614,614,614,0
20230717,173100,160465403,614,614,614,614,0
20230717,173000,160465403,614,614,614,614,0
20230717,172900,160465403,614,614,614,614,0
20230717,172800,160465403,614,614,614,614,0
20230717,172700,160465403,614,614,614,614,0
20230717,172600,160465403,614,614,614,614,0
20230717,172500,160465403,614,614,614,614,0
20230717,172400,160465403,614,614,614,614,0
20230717,172300,160465403,614,614,614,614,0
20230717,172200,160465403,614,614,614,614,0
20230717,172100,160465403,614,614,614,614,0
20230717,172000,160465403,614,614,614,614,0
20230717,171900,160465403,614,614,614,614,0
20230717,171800,160465403,614,614,614,614,0
20230717,171700,160465403,614,614,614,614,0
20230717,171600,160465403,614,614,614,614,0
20230717,171500,160465403,614,614,614,614,0
20230717,171400,160465403,614,614,614,614,0
20230717,171300,160465403,614,614,614,614,0
20230717,171200,160465403,614,614,614,614,0
20230717,171100,160465403,614,614,614,614,0
20230717,171000,160465403,614,614,614,614,0
20230717,170900,160465403,614,614,614,614,0
20230717,170800,160465403,614,614,614,614,0
20230717,170700,160465403,614,614,614,614,0
20230717,170600,160465403,614,614,614,614,0
20230717,170500,160465403,614,614,614,614,0
20230717,170400,160465403,614,614,614,614,5091
20230717,170300,160465403,614,614,614,614,0
20230717,170200,160465403,614,614,614,614,0
20230717,170100,160465403,614,614,614,614,0
20230717,170000,160465403,614,614,614,614,0
20230717,165900,160465403,614,614,614,614,0
20230717,165800,160465403,614,614,614,614,0
20230717,165700,160465403,614,614,614,614,0
20230717,165600,160465403,614,614,614,614,0
20230717,165500,160465403,614,614,614,614,0
20230717,165400,160465403,614,614,614,614,0
20230717,165300,160465403,614,614,614,614,0
20230717,165200,160465403,614,614,614,614,0
20230717,165100,160465403,614,614,614,614,0
20230717,165000,160465403,614,614,614,614,0
20230717,164900,160465403,614,614,614,614,0
20230717,164800,160465403,614,614,614,614,0
20230717,164700,160465403,614,614,614,614,0
20230717,164600,160465403,614,614,614,614,0
20230717,164500,160465403,614,614,614,614,0
20230717,164400,160465403,614,614,614,614,0
20230717,164300,160465403,614,614,614,614,0
20230717,164200,160465403,614,614,614,614,0
20230717,164100,160465403,614,614,614,614,0
20230717,164000,160465403,614,614,614,614,0
20230717,163900,160465403,614,614,614,614,0
20230717,163800,160465403,614,614,614,614,0
20230717,163700,160465403,614,614,614,614,0
20230717,163600,160465403,614,614,614,614,0
20230717,163500,160465403,614,614,614,614,0
20230717,163400,160465403,614,614,614,614,5091
20230717,163300,160465403,614,614,614,614,0
20230717,163200,160465403,614,614,614,614,0
20230717,163100,160465403,614,614,614,614,0
20230717,163000,160465403,614,614,614,614,0
20230717,162900,160465403,614,614,614,614,0
20230717,162800,160465403,614,614,614,614,0
20230717,162700,160465403,614,614,614,614,0
20230717,162600,160465403,614,614,614,614,0
20230717,162500,160465403,614,614,614,614,0
20230717,162400,160465403,614,614,614,614,0
20230717,162300,160465403,614,614,614,614,0
20230717,162200,160465403,614,614,614,614,0
20230717,162100,160465403,614,614,614,614,0
20230717,162000,160465403,614,614,614,614,0
20230717,161900,160465403,614,614,614,614,0
20230717,161800,160465403,614,614,614,614,0
20230717,161700,160465403,614,614,614,614,0
20230717,161600,160465403,614,614,614,614,0
20230717,161500,160465403,614,614,614,614,0
20230717,161400,160465403,614,614,614,614,0
20230717,161300,160465403,614,614,614,614,0
20230717,161200,160465403,614,614,614,614,0
20230717,161100,160465403,614,614,614,614,0
20230717,161000,160465403,614,614,614,614,0
20230717,160900,160465403,614,614,614,614,0
20230717,160800,160465403,614,614,614,614,0
20230717,160700,160465403,614,614,614,614,0
20230717,160600,160465403,614,614,614,614,0
20230717,160500,160465403,614,614,614,614,0
20230717,160400,160465403,614,614,614,614,5091
20230717,160300,160465403,614,614,614,614,0
20230717,160200,160465403,614,614,614,614,0
20230717,160100,160465403,614,614,614,614,0
20230717,160000,160465403,614,614,614,614,0
20230717,155900,160465403,614,614,614,614,0
20230717,155800,160465403,614,614,614,614,0
20230717,155700,160465403,614,614,614,614,0
20230717,155600,160465403,614,614,614,614,0
20230717,155500,160465403,614,614,614,614,0
20230717,155400,160465403,614,614,614,614,0
20230717,155300,160465403,614,614,614,614,0
20230717,155200,160465403,614,614,614,614,0
20230717,155100,160465403,614,614,614,614,0
20230717,155000,160465403,614,614,614,614,0
20230717,154900,160465403,614,614,614,614,0
20230717,154800,160465403,614,614,614,614,0
20230717,154700,160465403,614,614,614,614,0
20230717,154600,160465403,614,614,614,614,0
20230717,154500,160465403,614,614,614,614,0
20230717,154400,160465403,614,614,614,614,0
20230717,154300,160465403,614,614,614,614,0
20230717,154200,160465403,614,614,614,614,0
20230717,154100,160465403,614,614,614,614,0
20230717,154000,160465403,614,614,614,614,0
20230717,153900,160465403,614,614,614,614,0
20230717,153800,160465403,614,614,614,614,0
20230717,153700,160465403,614,614,614,614,0
20230717,153600,160465403,614,614,614,614,0
20230717,153500,160465403,614,614,614,614,0
20230717,153400,160465403,614,614,614,614,5091
20230717,153300,160465403,614,614,614,614,0
20230717,153200,160465403,614,614,614,614,0
20230717,153100,160465403,614,614,614,614,0
20230717,153000,160465403,614,614,614,614,5091
20230717,152900,157339529,615,615,615,615,0
20230717,152800,157339529,615,615,615,615,0
20230717,152700,157339529,615,615,615,615,0
20230717,152600,157339529,615,615,615,615,0
20230717,152500,157339529,615,615,615,615,0
20230717,152400,157339529,615,615,615,615,0
20230717,152300,157339529,615,615,615,615,0
20230717,152200,157339529,615,615,615,615,0
20230717,152100,157339529,615,615,615,615,0
20230717,152000,157339529,615,615,615,615,0
20230717,151900,157339529,615,618,618,615,728
20230717,151800,156889658,619,619,619,614,6032
20230717,151700,153173280,618,618,618,618,1
20230717,151600,153172662,619,618,619,618,2
20230717,151500,153171425,619,619,619,619,0
20230717,151400,153171425,619,619,619,619,32
20230717,151300,153151617,619,619,619,619,500
20230717,151200,152842117,618,615,618,615,2088
20230717,151100,151553398,616,616,616,616,0
20230717,151000,151553398,616,616,617,616,4
20230717,150900,151550933,618,618,618,618,1
20230717,150800,151550315,618,617,618,617,16
20230717,150700,151540442,618,617,618,617,2
20230717,150600,151539207,620,618,620,617,101
20230717,150500,151476844,619,618,620,618,2021
20230717,150400,150224155,618,619,620,618,340
20230717,150300,150013714,619,617,619,617,3
20230717,150200,150011860,612,618,618,612,23000
20230717,150100,135906108,619,619,619,619,0
20230717,150000,135906108,619,619,619,619,96
20230717,145900,135846684,618,618,618,618,0
20230717,145800,135846684,618,618,618,618,0
20230717,145700,135846684,618,618,618,618,0
20230717,145600,135846684,618,618,618,618,0
20230717,145500,135846684,618,618,618,618,0
20230717,145400,135846684,618,618,618,618,0
20230717,145300,135846684,618,618,618,618,8
20230717,145200,135841740,619,616,619,616,61
20230717,145100,135804117,617,616,618,616,1417
20230717,145000,134930973,616,617,617,616,3000
20230717,144900,133080229,621,621,621,621,0
20230717,144800,133080229,621,621,621,621,0
20230717,144700,133080229,621,621,621,621,0
20230717,144600,133080229,621,621,621,621,0
20230717,144500,133080229,621,621,621,621,1
20230717,144400,133079608,620,618,620,618,2000
20230717,144300,131839839,617,617,617,617,0
20230717,144200,131839839,617,617,617,617,0
20230717,144100,131839839,617,617,617,617,0
20230717,144000,131839839,617,617,617,617,0
20230717,143900,131839839,617,617,617,617,0
20230717,143800,131839839,617,617,617,617,0
20230717,143700,131839839,617,617,617,617,0
20230717,143600,131839839,617,617,617,617,200
20230717,143500,131716439,617,617,617,617,0
20230717,143400,131716439,617,617,617,617,0
20230717,143300,131716439,617,617,617,617,0
20230717,143200,131716439,617,617,617,617,0
20230717,143100,131716439,617,617,617,617,0
20230717,143000,131716439,617,617,617,617,0
20230717,142900,131716439,617,617,617,617,305
20230717,142800,131528254,617,617,617,617,0
20230717,142700,131528254,617,617,617,617,0
20230717,142600,131528254,617,617,617,617,0
20230717,142500,131528254,617,617,617,617,0
20230717,142400,131528254,617,619,619,617,1754
20230717,142300,130446034,620,620,620,620,1
20230717,142200,130445414,617,617,617,617,0
20230717,142100,130445414,617,617,617,617,0
20230717,142000,130445414,617,621,621,617,1733
20230717,141900,129370141,621,621,621,621,0
20230717,141800,129370141,621,618,621,618,3050
20230717,141700,127479621,617,617,617,617,0
20230717,141600,127479621,617,617,617,617,1
20230717,141500,127479004,617,617,617,617,1
20230717,141400,127478387,617,617,617,617,3000
20230717,141300,125627387,617,617,617,617,0
20230717,141200,125627387,617,617,617,617,0
20230717,141100,125627387,617,617,617,617,0
20230717,141000,125627387,617,617,617,617,0
20230717,140900,125627387,617,617,617,617,0
20230717,140800,125627387,617,617,617,617,0
20230717,140700,125627387,617,617,617,617,0
20230717,140600,125627387,617,617,617,617,0
20230717,140500,125627387,617,617,617,617,419
20230717,140400,125368864,617,617,617,617,100
20230717,140300,125307164,618,618,618,618,0
20230717,140200,125307164,618,618,618,618,87
20230717,140100,125253398,618,616,618,616,3485
20230717,140000,123106387,616,616,616,616,0
20230717,135900,123106387,616,616,616,616,0
20230717,135800,123106387,616,615,616,615,3700
20230717,135700,120827287,614,614,614,614,0
20230717,135600,120827287,614,614,614,614,0
20230717,135500,120827287,614,614,614,614,197
20230717,135400,120706329,613,613,613,613,0
20230717,135300,120706329,613,613,613,613,0
20230717,135200,120706329,613,613,613,613,0
20230717,135100,120706329,613,613,613,613,0
20230717,135000,120706329,613,613,613,613,0
20230717,134900,120706329,613,613,613,613,327
20230717,134800,120505878,614,613,614,613,4
20230717,134700,120503423,613,613,613,613,15
20230717,134600,120494228,612,615,615,612,584
20230717,134500,120135838,616,616,616,616,100
20230717,134400,120074238,616,616,616,616,0
20230717,134300,120074238,616,616,616,616,0
20230717,134200,120074238,616,616,616,616,0
20230717,134100,120074238,616,616,616,616,4000
20230717,134000,117610238,615,615,615,615,625
20230717,133900,117225863,615,615,615,615,43
20230717,133800,117199418,615,615,615,615,100
20230717,133700,117137918,615,614,615,614,52
20230717,133600,117105939,613,614,614,612,5537
20230717,133500,113714396,616,616,616,616,0
20230717,133400,113714396,616,616,616,616,0
20230717,133300,113714396,616,616,616,616,4227
20230717,133200,111110564,616,615,616,615,300
20230717,133100,110925864,616,615,616,613,2631
20230717,133000,109311389,615,615,615,615,10
20230717,132900,109305239,616,616,616,616,2700
20230717,132800,107642039,616,616,616,616,600
20230717,132700,107272439,614,616,616,614,1571
20230717,132600,106307591,616,616,616,616,100
20230717,132500,106245991,615,615,615,615,550
20230717,132400,105907741,616,616,616,616,0
20230717,132300,105907741,616,616,616,616,60
20230717,132200,105870781,616,616,616,616,200
20230717,132100,105747581,616,616,616,616,6630
20230717,132000,101663501,616,615,616,614,94
20230717,131900,101605601,614,615,616,614,130
20230717,131800,101525646,616,615,616,614,167
20230717,131700,101422865,614,615,615,614,14
20230717,131600,101414257,615,614,615,614,4
20230717,131500,101411800,614,614,616,614,5080
20230717,131400,98286674,615,614,615,614,3
20230717,131300,98284830,615,617,617,615,4954
20230717,131200,95235674,617,617,617,617,4
20230717,131100,95233206,617,617,617,617,2101
20230717,131000,93936889,619,619,619,619,0
20230717,130900,93936889,619,619,619,619,0
20230717,130800,93936889,619,619,619,619,0
20230717,130700,93936889,619,619,619,619,0
20230717,130600,93936889,619,619,619,619,0
20230717,130500,93936889,619,619,619,619,0
20230717,130400,93936889,619,619,619,619,0
20230717,130300,93936889,619,619,619,619,0
20230717,130200,93936889,619,619,619,619,0
20230717,130100,93936889,619,619,619,619,0
20230717,130000,93936889,619,619,619,619,0
20230717,125900,93936889,619,619,619,619,1
20230717,125800,93936270,619,619,619,619,0
20230717,125700,93936270,619,619,619,619,0
20230717,125600,93936270,619,619,619,619,1
20230717,125500,93935651,619,619,619,619,0
20230717,125400,93935651,619,619,619,619,0
20230717,125300,93935651,619,619,619,619,0
20230717,125200,93935651,619,619,619,619,0
20230717,125100,93935651,619,618,619,618,3
20230717,125000,93933796,618,618,618,618,0
20230717,124900,93933796,618,618,618,618,300
20230717,124800,93748396,618,617,618,616,93
20230717,124700,93690928,616,616,616,616,1
20230717,124600,93690312,617,617,617,617,50
20230717,124500,93659462,618,618,618,618,90
20230717,124400,93603842,617,617,617,617,0
20230717,124300,93603842,617,617,617,617,80
20230717,124200,93554482,617,617,617,617,60
20230717,124100,93517462,617,617,617,617,500
20230717,124000,93208962,617,617,617,617,1747
20230717,123900,92131063,618,618,618,618,0
20230717,123800,92131063,618,618,618,618,0
20230717,123700,92131063,618,618,618,618,65
20230717,123600,92090893,619,619,619,619,20
20230717,123500,92078513,619,619,619,619,50
20230717,123400,92047563,619,619,619,619,0
20230717,123300,92047563,619,619,619,619,64
20230717,123200,92007947,619,619,619,619,0
20230717,123100,92007947,619,619,619,619,11
20230717,123000,92001138,618,618,618,618,0
20230717,122900,92001138,618,618,618,618,0
20230717,122800,92001138,618,618,618,618,0
20230717,122700,92001138,618,618,618,618,0
20230717,122600,92001138,618,618,618,618,0
20230717,122500,92001138,618,618,618,618,0
20230717,122400,92001138,618,618,618,618,0
20230717,122300,92001138,618,618,618,618,0
20230717,122200,92001138,618,617,618,617,503
20230717,122100,91690285,618,618,618,618,31
20230717,122000,91671127,618,618,618,618,50
20230717,121900,91640227,620,619,620,619,100
20230717,121800,91578325,618,619,619,618,1030
20230717,121700,90941755,619,618,619,618,2
20230717,121600,90940518,617,617,617,617,0
20230717,121500,90940518,617,617,617,617,0
20230717,121400,90940518,617,618,618,617,3
20230717,121300,90938665,617,618,620,617,5
20230717,121200,90935572,617,617,618,617,3
20230717,121100,90933720,618,619,619,618,11
20230717,121000,90926921,619,618,619,617,9065
20230717,120900,85333660,617,619,622,617,309
20230717,120800,85142607,624,619,624,619,954
20230717,120700,84551119,618,618,618,618,0
20230717,120600,84551119,618,618,618,618,0
20230717,120500,84551119,618,618,618,618,1
20230717,120400,84550501,620,620,620,620,0
20230717,120300,84550501,620,620,620,620,0
20230717,120200,84550501,620,620,620,620,175
20230717,120100,84442001,620,618,620,618,5040
20230717,120000,81317902,619,619,619,619,0
20230717,115900,81317902,619,619,619,619,0
20230717,115800,81317902,619,619,619,619,0
20230717,115700,81317902,619,618,619,618,30
20230717,115600,81299342,618,618,618,618,1
20230717,115500,81298724,618,618,618,618,0
20230717,115400,81298724,618,618,618,618,1
20230717,115300,81298106,620,619,620,617,10001
20230717,115200,75126714,621,621,621,621,2
20230717,115100,75125472,620,620,620,620,0
20230717,115000,75125472,620,619,620,618,1001
20230717,114900,74506802,620,620,620,620,0
20230717,114800,74506802,620,620,620,620,0
20230717,114700,74506802,620,620,620,620,1
20230717,114600,74506182,624,620,624,620,400
20230717,114500,74257653,620,620,620,620,61
20230717,114400,74219833,620,618,620,618,201
20230717,114300,74095505,622,618,622,618,103
20230717,114200,74031847,618,620,620,618,235
20230717,114100,73886613,622,622,622,622,0
20230717,114000,73886613,622,622,622,622,0
20230717,113900,73886613,622,622,622,622,1
20230717,113800,73885991,622,622,622,622,0
20230717,113700,73885991,622,622,622,622,1
20230717,113600,73885369,623,620,623,620,1606
20230717,113500,72888178,622,622,622,622,0
20230717,113400,72888178,622,621,622,621,13
20230717,113300,72880103,622,619,622,619,168
20230717,113200,72775783,620,620,620,619,226
20230717,113100,72635695,620,617,620,617,1053
20230717,113000,71985713,617,617,617,617,600
20230717,112900,71615513,617,617,617,617,220
20230717,112800,71479773,617,617,617,617,202
20230717,112700,71355139,616,616,616,616,0
20230717,112600,71355139,616,616,616,616,0
20230717,112500,71355139,616,617,617,616,309
20230717,112400,71164793,617,617,617,617,12
20230717,112300,71157389,617,617,617,617,51
20230717,112200,71125922,623,623,623,623,0
20230717,112100,71125922,623,623,623,623,0
20230717,112000,71125922,623,623,623,623,1
20230717,111900,71125299,617,618,618,617,7215
20230717,111800,66672329,623,623,623,623,1
20230717,111700,66671706,618,618,618,618,0
20230717,111600,66671706,618,618,618,618,583
20230717,111500,66311412,623,619,623,618,801
20230717,111400,65816371,621,622,623,621,21
20230717,111300,65803310,619,619,619,619,0
20230717,111200,65803310,619,619,619,619,0
20230717,111100,65803310,619,619,619,619,192
20230717,111000,65684462,623,623,623,623,0
20230717,110900,65684462,623,620,623,620,1610
20230717,110800,64686259,620,620,620,620,0
20230717,110700,64686259,620,620,620,620,0
20230717,110600,64686259,620,620,620,620,0
20230717,110500,64686259,620,620,620,620,71
20230717,110400,64642239,620,620,620,620,902
20230717,110300,64082999,621,621,621,621,0
20230717,110200,64082999,621,621,621,621,0
20230717,110100,64082999,621,621,621,621,209
20230717,110000,63953210,621,621,621,621,0
20230717,105900,63953210,621,621,621,621,120
20230717,105800,63878690,624,624,624,624,0
20230717,105700,63878690,624,624,624,624,300
20230717,105600,63691490,624,624,624,624,0
20230717,105500,63691490,624,621,624,621,251
20230717,105400,63535616,622,622,622,622,221
20230717,105300,63398154,624,624,624,624,0
20230717,105200,63398154,624,624,624,624,99
20230717,105100,63336378,624,624,624,624,2
20230717,105000,63335130,624,624,624,624,2
20230717,104900,63333882,621,621,621,621,278
20230717,104800,63161244,621,621,621,621,522
20230717,104700,62837082,625,625,625,625,1
20230717,104600,62836457,621,621,621,621,0
20230717,104500,62836457,621,621,621,621,0
20230717,104400,62836457,621,621,621,621,0
20230717,104300,62836457,621,621,621,621,16
20230717,104200,62826521,626,626,626,626,0
20230717,104100,62826521,626,626,626,626,0
20230717,104000,62826521,626,626,626,626,0
20230717,103900,62826521,626,626,626,626,0
20230717,103800,62826521,626,626,626,626,0
20230717,103700,62826521,626,626,626,626,0
20230717,103600,62826521,626,626,626,626,0
20230717,103500,62826521,626,626,626,626,0
20230717,103400,62826521,626,625,626,625,1200
20230717,103300,62075539,625,625,625,625,0
20230717,103200,62075539,625,625,625,625,0
20230717,103100,62075539,625,625,625,625,28
20230717,103000,62058039,627,627,627,627,0
20230717,102900,62058039,627,624,627,624,15000
20230717,102800,52680397,625,620,625,620,13250
20230717,102700,44444481,620,620,620,620,0
20230717,102600,44444481,620,620,620,620,0
20230717,102500,44444481,620,620,620,620,0
20230717,102400,44444481,620,620,620,620,500
20230717,102300,44134481,620,620,620,620,0
20230717,102200,44134481,620,620,620,620,0
20230717,102100,44134481,620,618,620,618,12
20230717,102000,44127061,618,618,620,618,310
20230717,101900,43934881,620,619,620,619,325
20230717,101800,43733695,619,619,619,619,0
20230717,101700,43733695,619,619,619,619,800
20230717,101600,43238495,619,619,619,619,0
20230717,101500,43238495,619,619,619,619,300
20230717,101400,43052795,619,618,619,618,101
20230717,101300,42990376,618,618,618,618,0
20230717,101200,42990376,618,618,618,618,158
20230717,101100,42892732,616,618,618,616,1039
20230717,101000,42252558,619,619,619,619,50
20230717,100900,42221608,619,619,619,619,22
20230717,100800,42207990,616,617,619,616,1694
20230717,100700,41162954,617,618,618,617,20741
20230717,100600,28346249,620,620,620,620,0
20230717,100500,28346249,620,619,620,619,6
20230717,100400,28342534,619,619,619,619,0
20230717,100300,28342534,619,619,619,619,0
20230717,100200,28342534,619,619,619,618,45
20230717,100100,28314680,619,618,619,618,2498
20230717,100000,26770915,618,619,619,617,202
20230717,095900,26645880,618,618,618,618,266
20230717,095800,26481492,618,618,618,618,10
20230717,095700,26475312,617,617,617,617,1
20230717,095600,26474695,617,617,617,617,781
20230717,095500,25992818,620,620,620,620,0
20230717,095400,25992818,620,620,620,620,16
20230717,095300,25982898,623,623,623,623,0
20230717,095200,25982898,623,621,623,621,1000
20230717,095100,25360598,619,619,619,618,1407
20230717,095000,24489997,625,622,625,622,175
20230717,094900,24380864,622,622,622,622,1
20230717,094800,24380242,619,619,619,619,16
20230717,094700,24370338,622,622,622,622,0
20230717,094600,24370338,622,622,622,622,0
20230717,094500,24370338,622,622,622,622,0
20230717,094400,24370338,622,622,622,622,0
20230717,094300,24370338,622,622,622,622,0
20230717,094200,24370338,622,622,622,622,329
20230717,094100,24165700,621,621,621,621,60
20230717,094000,24128440,622,620,622,620,68
20230717,093900,24086148,620,622,622,620,61
20230717,093800,24048326,622,622,622,622,6
20230717,093700,24044594,622,622,622,622,0
20230717,093600,24044594,622,622,622,622,20
20230717,093500,24032154,622,622,622,622,0
20230717,093400,24032154,622,621,622,621,2001
20230717,093300,22788936,621,621,621,621,2
20230717,093200,22787694,621,621,621,620,305
20230717,093100,22598589,621,618,621,618,450
20230717,093000,22320484,617,617,617,617,0
20230717,092900,22320484,617,618,618,616,823
20230717,092800,21813066,617,621,621,617,948
20230717,092700,21228054,621,619,621,619,16
20230717,092600,21218121,621,621,621,621,0
20230717,092500,21218121,621,621,621,621,16
20230717,092400,21208185,621,618,621,615,2685
20230717,092300,19551980,616,616,616,616,1076
20230717,092200,18889164,616,616,616,616,473
20230717,092100,18597796,616,616,616,616,102
20230717,092000,18534964,617,617,617,617,105
20230717,091900,18470179,618,618,618,618,13
20230717,091800,18462145,618,618,618,618,70
20230717,091700,18418885,620,619,620,619,371
20230717,091600,18189234,614,615,619,614,768
20230717,091500,17714681,620,620,620,620,5000
20230717,091400,14614681,620,619,620,619,16
20230717,091300,14604763,619,613,619,612,5270
20230717,091200,11377151,614,614,614,614,400
20230717,091100,11131551,614,613,618,613,634
20230717,091000,10742029,612,613,614,612,3242
20230717,090900,8754361,614,616,616,614,585
20230717,090800,8394858,616,616,617,615,1952
20230717,090700,7192598,618,616,618,616,451
20230717,090600,6914724,617,618,618,615,1962
20230717,090500,5707184,618,617,618,617,582
20230717,090400,5348070,617,619,619,617,1425
20230717,090300,4467100,622,622,622,622,5000
20230717,090200,1357100,620,622,622,620,1422
20230717,090100,475400,623,623,623,623,52
20230717,090000,443004,624,629,629,624,706