stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,183400,186334386,633,633,633,633,2401
20230720,183300,186334386,633,633,633,633,0
20230720,183200,186334386,633,633,633,633,0
20230720,183100,186334386,633,633,633,633,0
20230720,183000,186334386,633,633,633,633,0
20230720,182900,186334386,633,633,633,633,0
20230720,182800,186334386,633,633,633,633,0
20230720,182700,186334386,633,633,633,633,0
20230720,182600,186334386,633,633,633,633,0
20230720,182500,186334386,633,633,633,633,0
20230720,182400,186334386,633,633,633,633,0
20230720,182300,186334386,633,633,633,633,0
20230720,182200,186334386,633,633,633,633,0
20230720,182100,186334386,633,633,633,633,0
20230720,182000,186334386,633,633,633,633,0
20230720,181900,186334386,633,633,633,633,0
20230720,181800,186334386,633,633,633,633,0
20230720,181700,186334386,633,633,633,633,0
20230720,181600,186334386,633,633,633,633,0
20230720,181500,186334386,633,633,633,633,0
20230720,181400,186334386,633,633,633,633,0
20230720,181300,186334386,633,633,633,633,0
20230720,181200,186334386,633,633,633,633,0
20230720,181100,186334386,633,633,633,633,0
20230720,181000,186334386,633,633,633,633,0
20230720,180900,186334386,633,633,633,633,0
20230720,180800,186334386,633,633,633,633,0
20230720,180700,186334386,633,633,633,633,0
20230720,180600,186334386,633,633,633,633,0
20230720,180500,186334386,633,633,633,633,0
20230720,180400,186334386,633,633,633,633,2401
20230720,180300,186334386,633,633,633,633,0
20230720,180200,186334386,633,633,633,633,0
20230720,180100,186334386,633,633,633,633,0
20230720,180000,186334386,633,633,633,633,0
20230720,175900,186334386,633,633,633,633,0
20230720,175800,186334386,633,633,633,633,0
20230720,175700,186334386,633,633,633,633,0
20230720,175600,186334386,633,633,633,633,0
20230720,175500,186334386,633,633,633,633,0
20230720,175400,186334386,633,633,633,633,0
20230720,175300,186334386,633,633,633,633,0
20230720,175200,186334386,633,633,633,633,0
20230720,175100,186334386,633,633,633,633,0
20230720,175000,186334386,633,633,633,633,0
20230720,174900,186334386,633,633,633,633,0
20230720,174800,186334386,633,633,633,633,0
20230720,174700,186334386,633,633,633,633,0
20230720,174600,186334386,633,633,633,633,0
20230720,174500,186334386,633,633,633,633,0
20230720,174400,186334386,633,633,633,633,0
20230720,174300,186334386,633,633,633,633,0
20230720,174200,186334386,633,633,633,633,0
20230720,174100,186334386,633,633,633,633,0
20230720,174000,186334386,633,633,633,633,0
20230720,173900,186334386,633,633,633,633,0
20230720,173800,186334386,633,633,633,633,0
20230720,173700,186334386,633,633,633,633,0
20230720,173600,186334386,633,633,633,633,0
20230720,173500,186334386,633,633,633,633,0
20230720,173400,186334386,633,633,633,633,2401
20230720,173300,186334386,633,633,633,633,0
20230720,173200,186334386,633,633,633,633,0
20230720,173100,186334386,633,633,633,633,0
20230720,173000,186334386,633,633,633,633,0
20230720,172900,186334386,633,633,633,633,0
20230720,172800,186334386,633,633,633,633,0
20230720,172700,186334386,633,633,633,633,0
20230720,172600,186334386,633,633,633,633,0
20230720,172500,186334386,633,633,633,633,0
20230720,172400,186334386,633,633,633,633,0
20230720,172300,186334386,633,633,633,633,0
20230720,172200,186334386,633,633,633,633,0
20230720,172100,186334386,633,633,633,633,0
20230720,172000,186334386,633,633,633,633,0
20230720,171900,186334386,633,633,633,633,0
20230720,171800,186334386,633,633,633,633,0
20230720,171700,186334386,633,633,633,633,0
20230720,171600,186334386,633,633,633,633,0
20230720,171500,186334386,633,633,633,633,0
20230720,171400,186334386,633,633,633,633,0
20230720,171300,186334386,633,633,633,633,0
20230720,171200,186334386,633,633,633,633,0
20230720,171100,186334386,633,633,633,633,0
20230720,171000,186334386,633,633,633,633,0
20230720,170900,186334386,633,633,633,633,0
20230720,170800,186334386,633,633,633,633,0
20230720,170700,186334386,633,633,633,633,0
20230720,170600,186334386,633,633,633,633,0
20230720,170500,186334386,633,633,633,633,0
20230720,170400,186334386,633,633,633,633,2401
20230720,170300,186334386,633,633,633,633,0
20230720,170200,186334386,633,633,633,633,0
20230720,170100,186334386,633,633,633,633,0
20230720,170000,186334386,633,633,633,633,0
20230720,165900,186334386,633,633,633,633,0
20230720,165800,186334386,633,633,633,633,0
20230720,165700,186334386,633,633,633,633,0
20230720,165600,186334386,633,633,633,633,0
20230720,165500,186334386,633,633,633,633,0
20230720,165400,186334386,633,633,633,633,0
20230720,165300,186334386,633,633,633,633,0
20230720,165200,186334386,633,633,633,633,0
20230720,165100,186334386,633,633,633,633,0
20230720,165000,186334386,633,633,633,633,0
20230720,164900,186334386,633,633,633,633,0
20230720,164800,186334386,633,633,633,633,0
20230720,164700,186334386,633,633,633,633,0
20230720,164600,186334386,633,633,633,633,0
20230720,164500,186334386,633,633,633,633,0
20230720,164400,186334386,633,633,633,633,0
20230720,164300,186334386,633,633,633,633,0
20230720,164200,186334386,633,633,633,633,0
20230720,164100,186334386,633,633,633,633,0
20230720,164000,186334386,633,633,633,633,0
20230720,163900,186334386,633,633,633,633,0
20230720,163800,186334386,633,633,633,633,0
20230720,163700,186334386,633,633,633,633,0
20230720,163600,186334386,633,633,633,633,0
20230720,163500,186334386,633,633,633,633,0
20230720,163400,186334386,633,633,633,633,2401
20230720,163300,186334386,633,633,633,633,0
20230720,163200,186334386,633,633,633,633,0
20230720,163100,186334386,633,633,633,633,0
20230720,163000,186334386,633,633,633,633,0
20230720,162900,186334386,633,633,633,633,0
20230720,162800,186334386,633,633,633,633,0
20230720,162700,186334386,633,633,633,633,0
20230720,162600,186334386,633,633,633,633,0
20230720,162500,186334386,633,633,633,633,0
20230720,162400,186334386,633,633,633,633,0
20230720,162300,186334386,633,633,633,633,0
20230720,162200,186334386,633,633,633,633,0
20230720,162100,186334386,633,633,633,633,0
20230720,162000,186334386,633,633,633,633,0
20230720,161900,186334386,633,633,633,633,0
20230720,161800,186334386,633,633,633,633,0
20230720,161700,186334386,633,633,633,633,0
20230720,161600,186334386,633,633,633,633,0
20230720,161500,186334386,633,633,633,633,0
20230720,161400,186334386,633,633,633,633,0
20230720,161300,186334386,633,633,633,633,0
20230720,161200,186334386,633,633,633,633,0
20230720,161100,186334386,633,633,633,633,0
20230720,161000,186334386,633,633,633,633,0
20230720,160900,186334386,633,633,633,633,0
20230720,160800,186334386,633,633,633,633,0
20230720,160700,186334386,633,633,633,633,0
20230720,160600,186334386,633,633,633,633,0
20230720,160500,186334386,633,633,633,633,0
20230720,160400,186334386,633,633,633,633,2401
20230720,160300,186334386,633,633,633,633,0
20230720,160200,186334386,633,633,633,633,0
20230720,160100,186334386,633,633,633,633,0
20230720,160000,186334386,633,633,633,633,0
20230720,155900,186334386,633,633,633,633,0
20230720,155800,186334386,633,633,633,633,0
20230720,155700,186334386,633,633,633,633,0
20230720,155600,186334386,633,633,633,633,0
20230720,155500,186334386,633,633,633,633,0
20230720,155400,186334386,633,633,633,633,0
20230720,155300,186334386,633,633,633,633,0
20230720,155200,186334386,633,633,633,633,0
20230720,155100,186334386,633,633,633,633,0
20230720,155000,186334386,633,633,633,633,0
20230720,154900,186334386,633,633,633,633,0
20230720,154800,186334386,633,633,633,633,0
20230720,154700,186334386,633,633,633,633,0
20230720,154600,186334386,633,633,633,633,0
20230720,154500,186334386,633,633,633,633,0
20230720,154400,186334386,633,633,633,633,0
20230720,154300,186334386,633,633,633,633,0
20230720,154200,186334386,633,633,633,633,0
20230720,154100,186334386,633,633,633,633,0
20230720,154000,186334386,633,633,633,633,0
20230720,153900,186334386,633,633,633,633,0
20230720,153800,186334386,633,633,633,633,0
20230720,153700,186334386,633,633,633,633,0
20230720,153600,186334386,633,633,633,633,0
20230720,153500,186334386,633,633,633,633,0
20230720,153400,186334386,633,633,633,633,2401
20230720,153300,186334386,633,633,633,633,0
20230720,153200,186334386,633,633,633,633,0
20230720,153100,186334386,633,633,633,633,0
20230720,153000,186334386,633,633,633,633,2401
20230720,152900,184814553,635,635,635,635,0
20230720,152800,184814553,635,635,635,635,0
20230720,152700,184814553,635,635,635,635,0
20230720,152600,184814553,635,635,635,635,0
20230720,152500,184814553,635,635,635,635,0
20230720,152400,184814553,635,635,635,635,0
20230720,152300,184814553,635,635,635,635,0
20230720,152200,184814553,635,635,635,635,0
20230720,152100,184814553,635,635,635,635,0
20230720,152000,184814553,635,635,635,635,0
20230720,151900,184814553,635,631,635,631,1057
20230720,151800,184144978,631,631,631,631,0
20230720,151700,184144978,631,629,631,629,1703
20230720,151600,183071389,631,631,631,631,0
20230720,151500,183071389,631,630,631,630,4
20230720,151400,183068868,630,630,630,630,642
20230720,151300,182664408,630,631,631,630,641
20230720,151200,182260514,631,631,631,631,0
20230720,151100,182260514,631,631,631,631,0
20230720,151000,182260514,631,631,631,631,35
20230720,150900,182238429,631,631,631,631,2
20230720,150800,182237167,630,630,630,630,62
20230720,150700,182198107,630,630,630,630,20
20230720,150600,182185507,630,630,630,630,1
20230720,150500,182184877,629,629,629,629,0
20230720,150400,182184877,629,629,629,629,0
20230720,150300,182184877,629,632,635,629,1521
20230720,150200,181222148,632,632,632,632,0
20230720,150100,181222148,632,632,632,632,0
20230720,150000,181222148,632,632,632,632,0
20230720,145900,181222148,632,632,632,632,30
20230720,145800,181203188,632,632,632,632,0
20230720,145700,181203188,632,632,632,632,0
20230720,145600,181203188,632,632,632,632,0
20230720,145500,181203188,632,632,632,632,0
20230720,145400,181203188,632,632,632,632,0
20230720,145300,181203188,632,632,632,632,0
20230720,145200,181203188,632,632,632,632,0
20230720,145100,181203188,632,632,632,632,0
20230720,145000,181203188,632,632,632,632,0
20230720,144900,181203188,632,632,632,632,0
20230720,144800,181203188,632,632,632,632,148
20230720,144700,181109652,632,632,632,632,2
20230720,144600,181108388,631,631,631,631,500
20230720,144500,180792888,630,630,630,630,4
20230720,144400,180790368,633,633,633,633,0
20230720,144300,180790368,633,633,633,633,0
20230720,144200,180790368,633,633,633,633,0
20230720,144100,180790368,633,632,633,632,3000
20230720,144000,178893090,632,632,632,632,1
20230720,143900,178892458,632,629,632,629,15
20230720,143800,178882984,629,629,629,629,11
20230720,143700,178876065,629,630,632,629,4
20230720,143600,178873543,629,629,629,629,1
20230720,143500,178872914,632,630,632,630,120
20230720,143400,178797079,633,633,633,633,0
20230720,143300,178797079,633,633,633,633,0
20230720,143200,178797079,633,630,633,630,68
20230720,143100,178754230,630,630,630,630,0
20230720,143000,178754230,630,630,630,630,0
20230720,142900,178754230,630,630,630,630,0
20230720,142800,178754230,630,630,630,630,0
20230720,142700,178754230,630,630,630,630,0
20230720,142600,178754230,630,630,630,630,10
20230720,142500,178747930,630,630,630,630,1
20230720,142400,178747300,629,629,629,629,1
20230720,142300,178746671,631,631,631,631,0
20230720,142200,178746671,631,631,631,631,0
20230720,142100,178746671,631,631,631,631,0
20230720,142000,178746671,631,631,631,631,0
20230720,141900,178746671,631,631,631,631,64
20230720,141800,178706287,633,633,633,633,0
20230720,141700,178706287,633,633,633,633,0
20230720,141600,178706287,633,633,633,633,1
20230720,141500,178705654,628,632,632,628,1516
20230720,141400,177747606,628,628,628,628,5405
20230720,141300,174353266,632,629,632,629,5
20230720,141200,174350112,632,632,632,632,0
20230720,141100,174350112,632,632,632,632,0
20230720,141000,174350112,632,632,632,632,0
20230720,140900,174350112,632,632,632,632,0
20230720,140800,174350112,632,632,632,632,0
20230720,140700,174350112,632,632,632,632,0
20230720,140600,174350112,632,632,632,632,0
20230720,140500,174350112,632,632,632,632,199
20230720,140400,174224344,634,634,634,634,0
20230720,140300,174224344,634,630,634,630,60
20230720,140200,174186518,632,632,632,632,0
20230720,140100,174186518,632,632,632,632,0
20230720,140000,174186518,632,632,632,632,157
20230720,135900,174087294,632,632,632,632,4
20230720,135800,174084766,631,631,631,631,1224
20230720,135700,173312422,632,632,632,632,0
20230720,135600,173312422,632,632,632,632,0
20230720,135500,173312422,632,632,632,632,1
20230720,135400,173311790,634,630,634,630,115
20230720,135300,173239206,630,630,630,630,329
20230720,135200,173031936,632,632,632,632,6
20230720,135100,173028144,632,632,632,632,0
20230720,135000,173028144,632,630,632,630,751
20230720,134900,172554928,630,630,630,630,0
20230720,134800,172554928,630,630,630,630,155
20230720,134700,172457278,628,628,628,628,325
20230720,134600,172253178,628,631,631,628,9
20230720,134500,172247502,634,630,634,630,145
20230720,134400,172156142,630,628,630,628,1050
20230720,134300,171496739,628,628,628,628,30
20230720,134200,171477899,628,628,628,628,804
20230720,134100,170972987,628,628,628,628,2
20230720,134000,170971731,628,628,628,628,0
20230720,133900,170971731,628,628,628,628,1
20230720,133800,170971103,628,628,628,628,0
20230720,133700,170971103,628,628,628,628,0
20230720,133600,170971103,628,628,628,628,0
20230720,133500,170971103,628,628,628,628,24
20230720,133400,170956031,628,628,628,628,0
20230720,133300,170956031,628,628,628,628,0
20230720,133200,170956031,628,628,628,628,7
20230720,133100,170951635,629,629,629,629,0
20230720,133000,170951635,629,629,629,629,0
20230720,132900,170951635,629,629,630,629,1120
20230720,132800,170247154,629,630,634,629,2990
20230720,132700,168366004,629,629,629,629,0
20230720,132600,168366004,629,629,629,629,400
20230720,132500,168114404,629,629,629,629,1133
20230720,132400,167401747,629,629,629,629,0
20230720,132300,167401747,629,629,629,629,100
20230720,132200,167338847,630,630,630,630,139
20230720,132100,167251277,630,630,630,630,7
20230720,132000,167246867,630,630,630,630,0
20230720,131900,167246867,630,630,630,630,3
20230720,131800,167244977,630,630,630,630,0
20230720,131700,167244977,630,630,630,630,0
20230720,131600,167244977,630,630,630,630,0
20230720,131500,167244977,630,630,630,630,0
20230720,131400,167244977,630,630,630,630,0
20230720,131300,167244977,630,630,630,630,135
20230720,131200,167159927,632,632,632,632,0
20230720,131100,167159927,632,632,632,632,0
20230720,131000,167159927,632,632,632,632,0
20230720,130900,167159927,632,632,632,632,0
20230720,130800,167159927,632,632,632,632,0
20230720,130700,167159927,632,632,632,632,0
20230720,130600,167159927,632,632,632,632,202
20230720,130500,167032263,632,632,632,632,2
20230720,130400,167030999,633,632,633,632,2
20230720,130300,167029734,630,632,633,630,1237
20230720,130200,166246838,634,634,634,634,0
20230720,130100,166246838,634,634,634,634,0
20230720,130000,166246838,634,634,634,634,0
20230720,125900,166246838,634,634,634,634,2
20230720,125800,166245570,634,634,634,634,0
20230720,125700,166245570,634,634,634,634,0
20230720,125600,166245570,634,634,634,634,0
20230720,125500,166245570,634,634,634,634,100
20230720,125400,166182170,634,634,634,634,0
20230720,125300,166182170,634,634,634,634,0
20230720,125200,166182170,634,634,634,634,540
20230720,125100,165839810,635,635,635,635,0
20230720,125000,165839810,635,635,635,635,0
20230720,124900,165839810,635,635,635,635,0
20230720,124800,165839810,635,635,635,635,0
20230720,124700,165839810,635,632,635,632,6000
20230720,124600,162034936,632,632,632,632,0
20230720,124500,162034936,632,632,632,632,32
20230720,124400,162014712,633,632,633,632,600
20230720,124300,161635023,632,632,632,632,0
20230720,124200,161635023,632,632,632,632,0
20230720,124100,161635023,632,632,632,632,2373
20230720,124000,160135287,632,632,632,632,0
20230720,123900,160135287,632,632,632,632,0
20230720,123800,160135287,632,632,632,632,0
20230720,123700,160135287,632,632,632,632,1000
20230720,123600,159503287,632,632,632,632,0
20230720,123500,159503287,632,632,632,632,0
20230720,123400,159503287,632,632,632,632,0
20230720,123300,159503287,632,632,632,632,0
20230720,123200,159503287,632,632,632,632,0
20230720,123100,159503287,632,632,632,632,0
20230720,123000,159503287,632,632,632,632,1
20230720,122900,159502655,631,630,631,630,2040
20230720,122800,158215425,629,629,629,629,1
20230720,122700,158214796,631,631,631,631,4
20230720,122600,158212272,629,629,629,629,0
20230720,122500,158212272,629,629,629,629,29
20230720,122400,158194031,629,629,629,629,0
20230720,122300,158194031,629,629,629,629,0
20230720,122200,158194031,629,629,629,629,0
20230720,122100,158194031,629,629,629,629,6
20230720,122000,158190257,629,629,629,629,0
20230720,121900,158190257,629,629,629,629,90
20230720,121800,158133647,629,629,629,629,1
20230720,121700,158133018,630,630,630,630,0
20230720,121600,158133018,630,630,630,630,200
20230720,121500,158007018,630,630,630,630,1
20230720,121400,158006388,628,628,628,628,1100
20230720,121300,157315588,630,630,630,630,0
20230720,121200,157315588,630,629,630,629,1021
20230720,121100,156672476,629,628,629,628,273
20230720,121000,156501031,628,627,628,627,177
20230720,120900,156390041,629,628,629,628,50
20230720,120800,156358621,629,629,629,629,0
20230720,120700,156358621,629,629,629,629,0
20230720,120600,156358621,629,629,629,629,0
20230720,120500,156358621,629,629,629,629,0
20230720,120400,156358621,629,629,629,629,0
20230720,120300,156358621,629,629,629,629,0
20230720,120200,156358621,629,629,629,629,0
20230720,120100,156358621,629,629,629,626,7
20230720,120000,156354221,629,629,629,626,338
20230720,115900,156142579,626,626,626,626,328
20230720,115800,155937251,626,626,626,626,163
20230720,115700,155835213,626,626,626,626,163
20230720,115600,155733175,626,626,626,626,1315
20230720,115500,154909985,626,626,626,626,1554
20230720,115400,153937181,626,631,631,626,164
20230720,115300,153834512,626,631,631,626,165
20230720,115200,153731216,626,626,631,626,595
20230720,115100,153358473,627,627,631,626,496
20230720,115000,153047661,627,628,628,626,894
20230720,114900,152487166,626,626,626,626,164
20230720,114800,152384502,626,626,626,626,363
20230720,114700,152157264,626,626,626,626,163
20230720,114600,152055226,626,626,626,626,163
20230720,114500,151953188,626,627,627,626,389
20230720,114400,151709286,627,627,627,627,163
20230720,114300,151607085,627,627,627,627,163
20230720,114200,151504884,627,628,628,627,164
20230720,114100,151402055,627,627,628,627,2409
20230720,114000,149891607,627,627,627,627,163
20230720,113900,149789406,627,627,627,627,264
20230720,113800,149623878,627,627,627,627,326
20230720,113700,149419476,627,627,627,627,163
20230720,113600,149317275,627,627,627,627,164
20230720,113500,149214447,627,627,627,627,163
20230720,113400,149112246,627,627,627,627,163
20230720,113300,149010045,628,627,628,627,211
20230720,113200,148877733,627,628,628,627,196
20230720,113100,148754808,627,628,628,627,329
20230720,113000,148548524,627,627,627,627,163
20230720,112900,148446323,627,627,627,627,164
20230720,112800,148343495,627,628,628,627,164
20230720,112700,148240666,627,628,628,627,175
20230720,112600,148130930,628,628,628,628,2
20230720,112500,148129674,628,628,628,628,163
20230720,112400,148027310,628,628,628,628,326
20230720,112300,147822582,632,628,632,628,1163
20230720,112200,147088218,628,628,628,628,164
20230720,112100,146985226,628,628,628,628,165
20230720,112000,146881606,628,628,628,628,163
20230720,111900,146779242,628,632,632,628,165
20230720,111800,146675614,628,628,628,628,163
20230720,111700,146573250,628,628,628,628,327
20230720,111600,146367894,632,628,632,628,164
20230720,111500,146264898,632,628,632,628,2187
20230720,111400,144891432,629,629,629,629,141
20230720,111300,144802743,632,629,632,629,164
20230720,111200,144699584,628,628,628,628,174
20230720,111100,144590312,628,632,632,628,164
20230720,111000,144487316,631,628,631,628,6720
20230720,110900,140249488,628,628,628,628,163
20230720,110800,140147124,628,628,628,628,277
20230720,110700,139973168,627,628,628,627,251
20230720,110600,139815541,627,627,627,627,163
20230720,110500,139713340,627,627,627,627,363
20230720,110400,139485739,627,627,627,627,363
20230720,110300,139258138,626,626,626,626,327
20230720,110200,139053436,627,627,627,627,71
20230720,110100,139008919,627,627,627,627,164
20230720,110000,138906091,628,627,628,627,179
20230720,105900,138793842,628,627,628,627,164
20230720,105800,138691013,628,628,628,628,50
20230720,105700,138659613,628,628,628,628,152
20230720,105600,138564157,628,627,628,627,424
20230720,105500,138298211,628,628,628,626,1665
20230720,105400,137255917,628,628,628,628,716
20230720,105300,136806269,628,628,628,628,163
20230720,105200,136703905,628,628,628,628,192
20230720,105100,136583329,628,628,628,628,165
20230720,105000,136479709,628,629,630,628,5536
20230720,104900,132995327,629,629,631,629,628
20230720,104800,132599716,628,628,628,628,163
20230720,104700,132497352,628,628,628,628,163
20230720,104600,132394988,631,628,631,628,2382
20230720,104500,130892732,630,629,631,628,4263
20230720,104400,128205859,629,627,629,627,165
20230720,104300,128102402,626,630,630,626,165
20230720,104200,127999104,625,626,630,625,915
20230720,104100,127426574,626,628,630,626,428
20230720,104000,127157912,630,628,630,628,186
20230720,103900,127041060,630,624,630,624,4406
20230720,103800,124270969,624,624,624,624,163
20230720,103700,124169257,624,624,624,624,163
20230720,103600,124067545,624,628,628,624,2765
20230720,103500,122342177,628,626,628,624,317
20230720,103400,122143905,624,624,627,624,530
20230720,103300,121812577,627,624,627,624,609
20230720,103200,121431894,626,624,626,624,174
20230720,103100,121323296,624,626,626,624,175
20230720,103000,121214074,625,624,625,624,314
20230720,102900,121017988,624,625,626,623,1311
20230720,102800,120199945,625,625,625,625,694
20230720,102700,119766195,624,623,625,623,1655
20230720,102600,118733538,625,623,625,623,1384
20230720,102500,117870035,623,626,626,623,8449
20230720,102400,112595377,627,626,627,626,213
20230720,102300,112461989,626,626,626,626,163
20230720,102200,112359951,626,626,626,626,163
20230720,102100,112257913,626,626,626,626,185
20230720,102000,112142103,626,628,628,626,2820
20230720,101900,110374638,628,627,628,627,1163
20230720,101800,109644437,627,627,627,627,346
20230720,101700,109427495,627,628,628,627,3818
20230720,101600,107030956,629,631,631,629,3705
20230720,101500,104698062,631,633,633,631,19
20230720,101400,104686068,632,632,632,631,172
20230720,101300,104577527,631,631,631,631,328
20230720,101200,104370559,632,632,632,632,355
20230720,101100,104146199,634,633,634,632,352
20230720,101000,103923444,632,632,635,632,177
20230720,100900,103811571,631,631,631,631,878
20230720,100800,103257553,629,629,629,629,163
20230720,100700,103155026,629,629,629,629,263
20230720,100600,102989599,629,629,629,629,327
20230720,100500,102783916,630,630,631,630,267
20230720,100400,102615607,630,629,630,629,165
20230720,100300,102511820,629,630,630,629,1005
20230720,100200,101878682,630,630,630,629,3371
20230720,100100,99756782,630,630,630,630,164
20230720,100000,99653462,631,631,631,631,144
20230720,095900,99562598,631,630,631,630,449
20230720,095800,99279442,631,631,631,631,641
20230720,095700,98874971,633,632,633,632,921
20230720,095600,98292199,632,631,632,631,851
20230720,095500,97754691,630,631,631,630,213
20230720,095400,97620451,630,630,630,630,163
20230720,095300,97517761,630,630,630,630,163
20230720,095200,97415071,630,630,630,630,327
20230720,095100,97209061,630,630,630,630,565
20230720,095000,96853111,630,629,630,629,215
20230720,094900,96717824,629,630,630,629,794
20230720,094800,96217768,630,630,630,630,481
20230720,094700,95914738,630,630,630,630,2227
20230720,094600,94511728,630,635,635,629,3035
20230720,094500,92600258,630,632,632,630,9430
20230720,094400,86650108,631,635,635,631,6617
20230720,094300,82458285,635,635,635,635,2962
20230720,094200,80577415,635,635,635,635,202
20230720,094100,80449145,636,636,636,635,3066
20230720,094000,78499334,636,636,636,636,163
20230720,093900,78395666,636,636,636,636,163
20230720,093800,78291998,636,636,640,636,1333
20230720,093700,77440427,636,636,638,636,2762
20230720,093600,75679692,637,638,638,636,369
20230720,093500,75445001,638,638,638,638,163
20230720,093400,75341007,638,641,641,636,181
20230720,093300,75225844,636,636,636,636,1054
20230720,093200,74555500,636,636,636,636,163
20230720,093100,74451832,637,636,641,635,1028
20230720,093000,73796726,638,637,638,635,1444
20230720,092900,72878213,637,637,637,637,1078
20230720,092800,72191527,638,641,642,638,3278
20230720,092700,70091448,644,644,644,641,167
20230720,092600,69984392,641,647,647,641,25045
20230720,092500,53824655,647,648,648,647,166
20230720,092400,53717250,649,649,653,649,167
20230720,092300,53608859,653,648,653,648,165
20230720,092200,53501930,653,653,653,648,167
20230720,092100,53393694,652,652,652,648,4304
20230720,092000,50588486,649,651,652,649,165
20230720,091900,50481396,649,652,652,649,166
20230720,091800,50373656,649,651,652,649,165
20230720,091700,50266566,648,648,648,648,326
20230720,091600,50055318,653,652,653,647,1671
20230720,091500,48966647,652,650,652,647,893
20230720,091400,48388813,647,652,652,646,1810
20230720,091300,47218328,648,648,654,647,691
20230720,091200,46770648,648,654,655,646,17878
20230720,091100,35211345,648,651,655,648,19252
20230720,091000,22732692,651,651,651,649,205
20230720,090900,22599564,655,650,655,650,166
20230720,090800,22491654,650,650,650,650,163
20230720,090700,22385704,650,657,657,650,165
20230720,090600,22278440,655,650,657,650,180
20230720,090500,22161351,657,650,657,649,8284
20230720,090400,16784974,649,651,651,649,2553
20230720,090300,15128064,652,658,658,652,12180
20230720,090200,7177136,658,658,658,658,950
20230720,090100,6552036,661,658,661,658,3395
20230720,090000,4311923,657,654,657,654,6588