stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,183400,562227178,654,654,654,654,8724
20230719,183300,562227178,654,654,654,654,0
20230719,183200,562227178,654,654,654,654,0
20230719,183100,562227178,654,654,654,654,0
20230719,183000,562227178,654,654,654,654,0
20230719,182900,562227178,654,654,654,654,0
20230719,182800,562227178,654,654,654,654,0
20230719,182700,562227178,654,654,654,654,0
20230719,182600,562227178,654,654,654,654,0
20230719,182500,562227178,654,654,654,654,0
20230719,182400,562227178,654,654,654,654,0
20230719,182300,562227178,654,654,654,654,0
20230719,182200,562227178,654,654,654,654,0
20230719,182100,562227178,654,654,654,654,0
20230719,182000,562227178,654,654,654,654,0
20230719,181900,562227178,654,654,654,654,0
20230719,181800,562227178,654,654,654,654,0
20230719,181700,562227178,654,654,654,654,0
20230719,181600,562227178,654,654,654,654,0
20230719,181500,562227178,654,654,654,654,0
20230719,181400,562227178,654,654,654,654,0
20230719,181300,562227178,654,654,654,654,0
20230719,181200,562227178,654,654,654,654,0
20230719,181100,562227178,654,654,654,654,0
20230719,181000,562227178,654,654,654,654,0
20230719,180900,562227178,654,654,654,654,0
20230719,180800,562227178,654,654,654,654,0
20230719,180700,562227178,654,654,654,654,0
20230719,180600,562227178,654,654,654,654,0
20230719,180500,562227178,654,654,654,654,0
20230719,180400,562227178,654,654,654,654,8724
20230719,180300,562227178,654,654,654,654,0
20230719,180200,562227178,654,654,654,654,0
20230719,180100,562227178,654,654,654,654,0
20230719,180000,562227178,654,654,654,654,0
20230719,175900,562227178,654,654,654,654,0
20230719,175800,562227178,654,654,654,654,0
20230719,175700,562227178,654,654,654,654,0
20230719,175600,562227178,654,654,654,654,0
20230719,175500,562227178,654,654,654,654,0
20230719,175400,562227178,654,654,654,654,0
20230719,175300,562227178,654,654,654,654,0
20230719,175200,562227178,654,654,654,654,0
20230719,175100,562227178,654,654,654,654,0
20230719,175000,562227178,654,654,654,654,0
20230719,174900,562227178,654,654,654,654,0
20230719,174800,562227178,654,654,654,654,0
20230719,174700,562227178,654,654,654,654,0
20230719,174600,562227178,654,654,654,654,0
20230719,174500,562227178,654,654,654,654,0
20230719,174400,562227178,654,654,654,654,0
20230719,174300,562227178,654,654,654,654,0
20230719,174200,562227178,654,654,654,654,0
20230719,174100,562227178,654,654,654,654,0
20230719,174000,562227178,654,654,654,654,0
20230719,173900,562227178,654,654,654,654,0
20230719,173800,562227178,654,654,654,654,0
20230719,173700,562227178,654,654,654,654,0
20230719,173600,562227178,654,654,654,654,0
20230719,173500,562227178,654,654,654,654,0
20230719,173400,562227178,654,654,654,654,8724
20230719,173300,562227178,654,654,654,654,0
20230719,173200,562227178,654,654,654,654,0
20230719,173100,562227178,654,654,654,654,0
20230719,173000,562227178,654,654,654,654,0
20230719,172900,562227178,654,654,654,654,0
20230719,172800,562227178,654,654,654,654,0
20230719,172700,562227178,654,654,654,654,0
20230719,172600,562227178,654,654,654,654,0
20230719,172500,562227178,654,654,654,654,0
20230719,172400,562227178,654,654,654,654,0
20230719,172300,562227178,654,654,654,654,0
20230719,172200,562227178,654,654,654,654,0
20230719,172100,562227178,654,654,654,654,0
20230719,172000,562227178,654,654,654,654,0
20230719,171900,562227178,654,654,654,654,0
20230719,171800,562227178,654,654,654,654,0
20230719,171700,562227178,654,654,654,654,0
20230719,171600,562227178,654,654,654,654,0
20230719,171500,562227178,654,654,654,654,0
20230719,171400,562227178,654,654,654,654,0
20230719,171300,562227178,654,654,654,654,0
20230719,171200,562227178,654,654,654,654,0
20230719,171100,562227178,654,654,654,654,0
20230719,171000,562227178,654,654,654,654,0
20230719,170900,562227178,654,654,654,654,0
20230719,170800,562227178,654,654,654,654,0
20230719,170700,562227178,654,654,654,654,0
20230719,170600,562227178,654,654,654,654,0
20230719,170500,562227178,654,654,654,654,0
20230719,170400,562227178,654,654,654,654,8724
20230719,170300,562227178,654,654,654,654,0
20230719,170200,562227178,654,654,654,654,0
20230719,170100,562227178,654,654,654,654,0
20230719,170000,562227178,654,654,654,654,0
20230719,165900,562227178,654,654,654,654,0
20230719,165800,562227178,654,654,654,654,0
20230719,165700,562227178,654,654,654,654,0
20230719,165600,562227178,654,654,654,654,0
20230719,165500,562227178,654,654,654,654,0
20230719,165400,562227178,654,654,654,654,0
20230719,165300,562227178,654,654,654,654,0
20230719,165200,562227178,654,654,654,654,0
20230719,165100,562227178,654,654,654,654,0
20230719,165000,562227178,654,654,654,654,0
20230719,164900,562227178,654,654,654,654,0
20230719,164800,562227178,654,654,654,654,0
20230719,164700,562227178,654,654,654,654,0
20230719,164600,562227178,654,654,654,654,0
20230719,164500,562227178,654,654,654,654,0
20230719,164400,562227178,654,654,654,654,0
20230719,164300,562227178,654,654,654,654,0
20230719,164200,562227178,654,654,654,654,0
20230719,164100,562227178,654,654,654,654,0
20230719,164000,562227178,654,654,654,654,0
20230719,163900,562227178,654,654,654,654,0
20230719,163800,562227178,654,654,654,654,0
20230719,163700,562227178,654,654,654,654,0
20230719,163600,562227178,654,654,654,654,0
20230719,163500,562227178,654,654,654,654,0
20230719,163400,562227178,654,654,654,654,8724
20230719,163300,562227178,654,654,654,654,0
20230719,163200,562227178,654,654,654,654,0
20230719,163100,562227178,654,654,654,654,0
20230719,163000,562227178,654,654,654,654,0
20230719,162900,562227178,654,654,654,654,0
20230719,162800,562227178,654,654,654,654,0
20230719,162700,562227178,654,654,654,654,0
20230719,162600,562227178,654,654,654,654,0
20230719,162500,562227178,654,654,654,654,0
20230719,162400,562227178,654,654,654,654,0
20230719,162300,562227178,654,654,654,654,0
20230719,162200,562227178,654,654,654,654,0
20230719,162100,562227178,654,654,654,654,0
20230719,162000,562227178,654,654,654,654,0
20230719,161900,562227178,654,654,654,654,0
20230719,161800,562227178,654,654,654,654,0
20230719,161700,562227178,654,654,654,654,0
20230719,161600,562227178,654,654,654,654,0
20230719,161500,562227178,654,654,654,654,0
20230719,161400,562227178,654,654,654,654,0
20230719,161300,562227178,654,654,654,654,0
20230719,161200,562227178,654,654,654,654,0
20230719,161100,562227178,654,654,654,654,0
20230719,161000,562227178,654,654,654,654,0
20230719,160900,562227178,654,654,654,654,0
20230719,160800,562227178,654,654,654,654,0
20230719,160700,562227178,654,654,654,654,0
20230719,160600,562227178,654,654,654,654,0
20230719,160500,562227178,654,654,654,654,0
20230719,160400,562227178,654,654,654,654,8724
20230719,160300,562227178,654,654,654,654,0
20230719,160200,562227178,654,654,654,654,0
20230719,160100,562227178,654,654,654,654,0
20230719,160000,562227178,654,654,654,654,0
20230719,155900,562227178,654,654,654,654,0
20230719,155800,562227178,654,654,654,654,0
20230719,155700,562227178,654,654,654,654,0
20230719,155600,562227178,654,654,654,654,0
20230719,155500,562227178,654,654,654,654,0
20230719,155400,562227178,654,654,654,654,0
20230719,155300,562227178,654,654,654,654,0
20230719,155200,562227178,654,654,654,654,0
20230719,155100,562227178,654,654,654,654,0
20230719,155000,562227178,654,654,654,654,0
20230719,154900,562227178,654,654,654,654,0
20230719,154800,562227178,654,654,654,654,0
20230719,154700,562227178,654,654,654,654,0
20230719,154600,562227178,654,654,654,654,0
20230719,154500,562227178,654,654,654,654,0
20230719,154400,562227178,654,654,654,654,0
20230719,154300,562227178,654,654,654,654,0
20230719,154200,562227178,654,654,654,654,0
20230719,154100,562227178,654,654,654,654,0
20230719,154000,562227178,654,654,654,654,0
20230719,153900,562227178,654,654,654,654,0
20230719,153800,562227178,654,654,654,654,0
20230719,153700,562227178,654,654,654,654,0
20230719,153600,562227178,654,654,654,654,0
20230719,153500,562227178,654,654,654,654,0
20230719,153400,562227178,654,654,654,654,8724
20230719,153300,562227178,654,654,654,654,0
20230719,153200,562227178,654,654,654,654,0
20230719,153100,562227178,654,654,654,654,0
20230719,153000,562227178,654,654,654,654,8724
20230719,152900,556521682,653,653,653,653,0
20230719,152800,556521682,653,653,653,653,0
20230719,152700,556521682,653,653,653,653,0
20230719,152600,556521682,653,653,653,653,0
20230719,152500,556521682,653,653,653,653,0
20230719,152400,556521682,653,653,653,653,0
20230719,152300,556521682,653,653,653,653,0
20230719,152200,556521682,653,653,653,653,0
20230719,152100,556521682,653,653,653,653,0
20230719,152000,556521682,653,653,653,653,0
20230719,151900,556521682,653,653,654,653,14562
20230719,151800,547007696,653,653,654,653,3896
20230719,151700,544462784,653,652,653,652,1775
20230719,151600,543303779,651,650,653,650,10173
20230719,151500,536679845,650,650,650,650,164
20230719,151400,536573245,649,650,650,649,84
20230719,151300,536518647,645,650,650,645,1082
20230719,151200,535815969,649,649,649,649,72
20230719,151100,535769241,650,649,650,649,31
20230719,151000,535749117,646,649,650,646,431
20230719,150900,535469308,649,649,649,649,2830
20230719,150800,533632638,646,647,647,646,39
20230719,150700,533607434,649,649,649,649,155
20230719,150600,533506839,649,649,649,649,90
20230719,150500,533448429,649,648,649,648,237
20230719,150400,533294717,648,649,649,648,243
20230719,150300,533137144,649,649,649,649,1
20230719,150200,533136495,648,648,648,646,62
20230719,150100,533096426,649,648,649,648,109
20230719,150000,533025689,648,648,649,648,136
20230719,145900,532937432,649,649,649,649,93
20230719,145800,532877075,649,649,649,649,140
20230719,145700,532786215,650,650,650,650,381
20230719,145600,532538565,650,651,651,650,129
20230719,145500,532454608,650,651,652,650,3149
20230719,145400,530401677,651,649,651,649,907
20230719,145300,529811951,649,649,649,649,18
20230719,145200,529800269,650,650,650,650,168
20230719,145100,529691069,649,649,649,649,0
20230719,145000,529691069,649,649,649,649,331
20230719,144900,529476250,649,646,649,646,152
20230719,144800,529377758,647,647,647,647,122
20230719,144700,529298824,647,647,647,647,0
20230719,144600,529298824,647,643,647,643,137
20230719,144500,529210189,642,650,650,642,775
20230719,144400,528710943,645,647,647,645,1316
20230719,144300,527861850,647,650,650,647,4388
20230719,144200,525022288,650,650,650,650,0
20230719,144100,525022288,650,650,650,650,131
20230719,144000,524937138,650,650,650,650,1411
20230719,143900,524019988,650,650,650,650,1375
20230719,143800,523126238,650,649,650,649,30
20230719,143700,523106758,650,650,651,650,2361
20230719,143600,521572058,650,650,650,650,232
20230719,143500,521421258,650,648,650,648,8923
20230719,143400,515637821,648,648,648,648,1043
20230719,143300,514961957,648,647,648,647,3467
20230719,143200,512718636,646,646,646,646,10
20230719,143100,512712176,645,645,645,645,138
20230719,143000,512623166,645,645,645,645,62
20230719,142900,512583176,644,644,644,644,6
20230719,142800,512579312,646,644,646,640,2919
20230719,142700,510710020,646,645,646,644,668
20230719,142600,510279479,646,646,646,646,142
20230719,142500,510187747,644,643,645,643,402
20230719,142400,509928939,643,643,644,643,6197
20230719,142300,505938562,644,641,644,641,583
20230719,142200,505564310,641,643,645,641,1009
20230719,142100,504914896,644,644,644,637,694
20230719,142000,504471231,644,644,645,644,705
20230719,141900,504016602,640,644,644,640,14115
20230719,141800,494982626,643,645,645,643,138
20230719,141700,494893629,644,644,644,644,152
20230719,141600,494795741,639,644,645,639,4815
20230719,141500,491700115,640,642,644,640,1133
20230719,141400,490973263,642,641,642,639,1571
20230719,141300,489968607,642,645,645,641,1998
20230719,141200,488687340,645,641,645,641,219
20230719,141100,488546954,645,645,645,645,110
20230719,141000,488476004,641,647,647,641,2992
20230719,140900,486556869,648,645,648,635,9304
20230719,140800,480584418,648,648,648,648,55
20230719,140700,480548778,649,645,649,645,236
20230719,140600,480396002,649,649,649,649,110
20230719,140500,480324612,649,649,649,649,162
20230719,140400,480219474,649,649,649,649,0
20230719,140300,480219474,649,649,649,649,84
20230719,140200,480164958,650,649,650,649,3690
20230719,140100,477770132,653,652,653,650,209
20230719,140000,477633662,653,650,655,650,4975
20230719,135900,474389055,650,650,650,650,1698
20230719,135800,473285355,650,650,650,650,119
20230719,135700,473208005,649,650,650,649,268
20230719,135600,473033905,650,650,650,650,78
20230719,135500,472983205,649,649,649,649,1840
20230719,135400,471789045,650,649,650,649,239
20230719,135300,471633795,649,648,649,648,2636
20230719,135200,469923297,649,650,651,649,1956
20230719,135100,468652225,650,651,651,650,839
20230719,135000,468106360,652,655,655,652,1804
20230719,134900,466927614,658,660,660,654,14205
20230719,134800,457574747,655,658,660,655,3086
20230719,134700,455542067,659,655,659,655,11624
20230719,134600,447914290,655,654,655,654,9156
20230719,134500,441917315,653,644,654,644,68288
20230719,134400,397593749,644,644,644,644,152
20230719,134300,397495861,644,644,644,644,93
20230719,134200,397435969,643,643,643,643,4995
20230719,134100,394224184,643,638,643,638,6968
20230719,134000,389757558,639,639,639,639,100
20230719,133900,389693658,639,640,640,639,209
20230719,133800,389559958,640,640,640,640,0
20230719,133700,389559958,640,640,640,639,213
20230719,133600,389423688,640,640,640,640,864
20230719,133500,388870728,641,640,641,640,249
20230719,133400,388711259,641,641,641,641,194
20230719,133300,388586905,642,640,642,640,4311
20230719,133200,385827585,642,642,642,642,305
20230719,133100,385631775,642,642,642,642,180
20230719,133000,385516215,642,642,642,642,66
20230719,132900,385473843,642,642,642,642,5616
20230719,132800,381868371,643,643,643,643,158
20230719,132700,381766777,642,642,642,642,88
20230719,132600,381710281,642,642,642,642,1161
20230719,132500,380964919,642,640,642,640,308
20230719,132400,380767315,640,638,640,638,1271
20230719,132300,379956181,640,640,640,640,126
20230719,132200,379875541,640,640,640,640,121
20230719,132100,379798101,641,641,641,641,99
20230719,132000,379734642,641,641,641,638,7140
20230719,131900,375169786,643,643,643,643,95
20230719,131800,375108701,644,644,644,644,147
20230719,131700,375014033,641,644,644,641,258
20230719,131600,374848031,644,643,644,643,143
20230719,131500,374755951,644,644,644,644,1678
20230719,131400,373675319,644,641,644,641,2656
20230719,131300,371970936,641,644,644,641,145
20230719,131200,371877559,644,641,644,641,1001
20230719,131100,371235915,643,644,644,641,110
20230719,131000,371165195,644,644,644,644,2130
20230719,130900,369793475,644,644,644,644,1135
20230719,130800,369062535,644,644,644,644,3
20230719,130700,369060603,644,644,645,644,276
20230719,130600,368882854,644,644,644,644,90
20230719,130500,368824894,645,644,645,644,1057
20230719,130400,368144182,640,644,644,640,875
20230719,130300,367583002,644,644,644,644,1
20230719,130200,367582358,644,644,644,644,135
20230719,130100,367495418,644,645,645,644,112
20230719,130000,367423179,645,643,645,639,652
20230719,125900,367003473,643,644,644,643,2
20230719,125800,367002186,643,643,644,643,92
20230719,125700,366943019,644,643,644,643,470
20230719,125600,366640666,643,641,643,639,1433
20230719,125500,365720953,641,641,641,641,1
20230719,125400,365720312,641,641,641,641,160
20230719,125300,365617752,641,641,641,639,100
20230719,125200,365553670,639,639,639,639,85
20230719,125100,365499355,639,640,640,639,926
20230719,125000,364906910,640,639,640,639,2272
20230719,124900,363452983,639,639,639,639,1
20230719,124800,363452344,640,640,640,640,111
20230719,124700,363381304,641,641,641,641,158
20230719,124600,363280026,637,641,641,637,947
20230719,124500,362673187,641,638,641,637,3447
20230719,124400,360472737,637,638,638,637,2036
20230719,124300,359173774,638,641,641,638,243
20230719,124200,359018484,640,640,640,640,2
20230719,124100,359017204,641,641,641,640,1282
20230719,124000,358196442,643,643,643,643,130
20230719,123900,358112852,643,644,644,642,2270
20230719,123800,356655159,644,642,644,642,63
20230719,123700,356614668,644,644,644,643,268
20230719,123600,356442195,644,644,644,644,142
20230719,123500,356350747,644,644,644,644,120
20230719,123400,356273467,644,644,644,644,136
20230719,123300,356185883,644,643,644,640,51
20230719,123200,356153089,644,642,644,642,2120
20230719,123100,354790550,642,641,642,641,727
20230719,123000,354324378,641,641,641,638,421
20230719,122900,354055444,641,641,641,640,165
20230719,122800,353949681,641,641,641,641,143
20230719,122700,353858018,642,640,643,639,1609
20230719,122600,352828407,643,643,643,643,138
20230719,122500,352739673,643,640,643,640,49
20230719,122400,352708268,643,644,644,640,175
20230719,122300,352595860,641,644,644,641,1725
20230719,122200,351487416,644,644,645,643,5068
20230719,122100,348225594,644,643,645,642,1616
20230719,122000,347184476,646,646,646,646,181
20230719,121900,347067550,647,645,647,642,46282
20230719,121800,317151844,640,645,647,640,21156
20230719,121700,303507496,645,645,645,640,19512
20230719,121600,290956111,644,640,644,640,6819
20230719,121500,286570331,640,636,641,632,26016
20230719,121400,269978989,637,639,639,637,93
20230719,121300,269919608,640,640,641,633,2223
20230719,121200,268508929,640,636,640,636,11800
20230719,121100,260973633,637,637,637,637,103
20230719,121000,260908022,637,637,638,637,626
20230719,120900,260509214,637,634,637,633,274
20230719,120800,260335206,633,636,638,632,1384
20230719,120700,259457316,638,637,638,637,196
20230719,120600,259332269,638,638,638,638,114
20230719,120500,259259537,637,639,639,634,4859
20230719,120400,256178211,641,641,641,640,221
20230719,120300,256036666,641,638,641,638,756
20230719,120200,255552077,641,633,643,633,15025
20230719,120100,245955988,633,639,639,633,1015
20230719,120000,245309248,639,638,639,638,976
20230719,115900,244685722,638,641,641,632,5408
20230719,115800,241261306,641,638,641,638,705
20230719,115700,240810624,640,643,643,640,1644
20230719,115600,239758044,644,642,644,638,3064
20230719,115500,237796060,644,645,645,640,4633
20230719,115400,234829844,645,642,645,642,297
20230719,115300,234638580,645,647,647,645,1156
20230719,115200,233892820,646,643,649,642,14733
20230719,115100,224380818,649,647,649,647,4699
20230719,115000,221332535,649,643,650,643,14475
20230719,114900,211997086,643,644,644,639,19086
20230719,114800,199788333,644,645,645,638,8333
20230719,114700,194461929,645,638,645,638,2116
20230719,114600,193108670,639,642,645,632,19571
20230719,114500,180558711,643,644,644,632,26293
20230719,114400,163685207,634,635,650,632,3909
20230719,114300,161193416,636,638,638,630,2719
20230719,114200,159469979,644,645,653,637,17571
20230719,114100,148167492,646,636,649,636,29527
20230719,114000,129233590,635,630,635,630,13747
20230719,113900,120535862,630,627,630,611,7327
20230719,113800,115955442,632,630,632,630,2042
20230719,113700,114666867,631,631,631,624,3279
20230719,113600,112599233,633,628,633,627,7850
20230719,113500,107637997,628,627,628,627,223
20230719,113400,107498124,628,627,629,626,11444
20230719,113300,100313806,622,627,627,622,619
20230719,113200,99928713,629,630,633,622,4508
20230719,113100,97088863,630,621,632,621,13606
20230719,113000,88561451,621,621,621,621,102
20230719,112900,88498109,620,615,620,615,24604
20230719,112800,73264278,614,614,614,614,121
20230719,112700,73189984,613,614,614,613,1992
20230719,112600,71968796,614,614,614,614,144
20230719,112500,71880380,611,613,613,611,181
20230719,112400,71769787,613,613,613,613,103
20230719,112300,71706648,613,614,614,613,254
20230719,112200,71550807,613,613,613,613,1
20230719,112100,71550194,614,614,614,614,131
20230719,112000,71469760,614,614,614,614,399
20230719,111900,71224774,614,614,614,614,115
20230719,111800,71154164,614,614,614,614,141
20230719,111700,71067590,614,614,614,614,135
20230719,111600,70984700,614,614,614,614,53
20230719,111500,70952158,614,614,614,614,134
20230719,111400,70869882,613,613,613,613,111
20230719,111300,70801839,613,612,614,612,352
20230719,111200,70585923,613,613,613,613,0
20230719,111100,70585923,613,613,613,613,100
20230719,111000,70524623,614,614,614,614,128
20230719,110900,70446031,613,613,613,613,121
20230719,110800,70371858,612,612,612,612,0
20230719,110700,70371858,612,612,612,611,2349
20230719,110600,68935350,612,613,613,612,223
20230719,110500,68798659,615,613,615,613,167
20230719,110400,68695963,615,613,615,613,101
20230719,110300,68633955,613,613,613,613,0
20230719,110200,68633955,613,613,613,613,161
20230719,110100,68535262,613,613,614,613,88
20230719,110000,68481233,613,614,614,613,182
20230719,105900,68369487,615,615,615,615,1
20230719,105800,68368872,615,615,615,615,66
20230719,105700,68328282,614,614,614,614,160
20230719,105600,68230042,615,615,615,615,86
20230719,105500,68177152,616,616,616,616,1
20230719,105400,68176536,616,616,616,616,125
20230719,105300,68099536,616,616,616,616,120
20230719,105200,68025616,616,616,616,616,158
20230719,105100,67928288,616,616,616,616,88
20230719,105000,67874080,612,616,617,612,1695
20230719,104900,66835054,615,617,618,611,1423
20230719,104800,65963374,617,617,618,617,114
20230719,104700,65892936,617,619,619,617,353
20230719,104600,65674607,618,618,618,618,2
20230719,104500,65673371,619,619,619,618,66
20230719,104400,65632518,619,619,619,619,159
20230719,104300,65534097,619,619,619,619,87
20230719,104200,65480244,618,618,618,618,0
20230719,104100,65480244,618,617,618,617,2
20230719,104000,65479009,619,618,619,618,344
20230719,103900,65266341,619,619,619,619,168
20230719,103800,65162349,619,618,619,618,2483
20230719,103700,63625373,619,619,619,619,128
20230719,103600,63546141,619,619,619,619,1097
20230719,103500,62867098,619,620,620,619,553
20230719,103400,62524391,620,619,620,619,1015
20230719,103300,61895199,619,619,619,619,63
20230719,103200,61856202,620,620,620,620,90
20230719,103100,61800402,619,619,619,619,88
20230719,103000,61745930,618,618,618,618,1
20230719,102900,61745312,617,616,617,616,575
20230719,102800,61390538,617,617,617,617,146
20230719,102700,61300456,617,616,617,616,121
20230719,102600,61225800,617,617,617,617,158
20230719,102500,61128314,617,619,619,617,630
20230719,102400,60738894,619,619,619,619,1
20230719,102300,60738275,620,619,620,618,1242
20230719,102200,59968438,619,619,619,619,1088
20230719,102100,59294966,618,618,618,617,943
20230719,102000,58712193,617,617,617,617,2
20230719,101900,58710959,617,616,617,616,716
20230719,101800,58269188,616,617,618,616,1903
20230719,101700,57094094,616,616,616,615,761
20230719,101600,56625320,615,616,616,615,81
20230719,101500,56575425,615,616,616,615,531
20230719,101400,56248330,616,615,616,615,584
20230719,101300,55888998,614,614,615,614,734
20230719,101200,55437737,613,611,613,609,470
20230719,101100,55150173,609,611,611,608,912
20230719,101000,54595272,610,610,614,609,348
20230719,100900,54382800,611,615,615,611,368
20230719,100800,54157324,615,615,615,615,89
20230719,100700,54102589,612,614,614,612,200
20230719,100600,53979851,614,614,614,614,2
20230719,100500,53978623,615,615,616,613,378
20230719,100400,53746581,616,616,616,616,481
20230719,100300,53450285,616,616,616,616,5110
20230719,100200,50302525,615,616,616,615,177
20230719,100100,50193494,616,616,616,616,1
20230719,100000,50192878,617,615,617,615,70
20230719,095900,50149690,615,617,617,615,180
20230719,095800,50038632,617,617,617,617,0
20230719,095700,50038632,617,617,617,617,68
20230719,095600,49996676,617,617,617,617,144
20230719,095500,49907828,616,616,616,616,102
20230719,095400,49844996,615,615,615,615,109
20230719,095300,49777961,614,614,614,614,0
20230719,095200,49777961,614,614,614,614,0
20230719,095100,49777961,614,612,614,611,598
20230719,095000,49412494,614,613,617,613,493
20230719,094900,49109975,617,617,617,613,1233
20230719,094800,48349222,616,615,617,612,13
20230719,094700,48341218,617,614,617,614,2723
20230719,094600,46665097,613,613,613,613,2
20230719,094500,46663871,613,614,614,613,400
20230719,094400,46418272,615,615,615,615,0
20230719,094300,46418272,615,614,615,614,12
20230719,094200,46410893,615,615,615,615,0
20230719,094100,46410893,615,614,615,614,1522
20230719,094000,45475085,615,615,615,615,0
20230719,093900,45475085,615,615,615,615,707
20230719,093800,45040280,615,615,615,615,1036
20230719,093700,44403140,614,614,614,614,249
20230719,093600,44250254,614,612,614,612,75
20230719,093500,44204351,612,612,612,612,702
20230719,093400,43774727,612,610,612,610,10435
20230719,093300,37396307,611,611,611,611,0
20230719,093200,37396307,611,610,611,610,211
20230719,093100,37267388,611,610,611,610,281
20230719,093000,37095758,611,609,611,609,5334
20230719,092900,33836877,610,608,611,607,1335
20230719,092800,33021368,609,610,611,609,282
20230719,092700,32849128,611,609,611,608,384
20230719,092600,32614900,610,608,610,608,338
20230719,092500,32409088,612,611,612,611,200
20230719,092400,32286689,613,609,613,604,548
20230719,092300,31951618,610,609,610,608,1102
20230719,092200,31279758,609,605,609,605,318
20230719,092100,31086844,607,607,607,607,1700
20230719,092000,30054944,607,606,607,603,2142
20230719,091900,28762668,607,606,607,606,50
20230719,091800,28732360,607,603,607,603,811
20230719,091700,28243286,603,606,607,603,346
20230719,091600,28034254,606,604,606,604,5
20230719,091500,28031227,603,602,603,600,11269
20230719,091400,21268111,602,603,607,601,27507
20230719,091300,4715073,605,603,605,603,235
20230719,091200,4573174,603,603,603,603,1158
20230719,091100,3874900,605,607,607,604,892
20230719,091000,3334350,607,607,607,607,11
20230719,090900,3327673,606,605,606,605,658
20230719,090800,2929083,606,606,606,606,0
20230719,090700,2929083,606,605,606,605,294
20230719,090600,2751018,603,607,607,603,278
20230719,090500,2582816,608,607,608,602,2445
20230719,090400,1105266,607,607,608,604,569
20230719,090300,759785,610,608,610,608,34
20230719,090200,739096,610,610,610,610,46
20230719,090100,711036,610,606,610,606,515
20230719,090000,398330,610,610,610,610,653