stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,183600,153622711,672,672,672,672,2977
20230712,183500,153622711,672,672,672,672,0
20230712,183400,153622711,672,672,672,672,0
20230712,183300,153622711,672,672,672,672,0
20230712,183200,153622711,672,672,672,672,0
20230712,183100,153622711,672,672,672,672,0
20230712,183000,153622711,672,672,672,672,0
20230712,182900,153622711,672,672,672,672,0
20230712,182800,153622711,672,672,672,672,0
20230712,182700,153622711,672,672,672,672,0
20230712,182600,153622711,672,672,672,672,0
20230712,182500,153622711,672,672,672,672,0
20230712,182400,153622711,672,672,672,672,0
20230712,182300,153622711,672,672,672,672,0
20230712,182200,153622711,672,672,672,672,0
20230712,182100,153622711,672,672,672,672,0
20230712,182000,153622711,672,672,672,672,0
20230712,181900,153622711,672,672,672,672,0
20230712,181800,153622711,672,672,672,672,0
20230712,181700,153622711,672,672,672,672,0
20230712,181600,153622711,672,672,672,672,0
20230712,181500,153622711,672,672,672,672,0
20230712,181400,153622711,672,672,672,672,0
20230712,181300,153622711,672,672,672,672,0
20230712,181200,153622711,672,672,672,672,0
20230712,181100,153622711,672,672,672,672,0
20230712,181000,153622711,672,672,672,672,0
20230712,180900,153622711,672,672,672,672,0
20230712,180800,153622711,672,672,672,672,0
20230712,180700,153622711,672,672,672,672,0
20230712,180600,153622711,672,672,672,672,2977
20230712,180500,153622711,672,672,672,672,0
20230712,180400,153622711,672,672,672,672,0
20230712,180300,153622711,672,672,672,672,0
20230712,180200,153622711,672,672,672,672,0
20230712,180100,153622711,672,672,672,672,0
20230712,180000,153622711,672,672,672,672,0
20230712,175900,153622711,672,672,672,672,0
20230712,175800,153622711,672,672,672,672,0
20230712,175700,153622711,672,672,672,672,0
20230712,175600,153622711,672,672,672,672,0
20230712,175500,153622711,672,672,672,672,0
20230712,175400,153622711,672,672,672,672,0
20230712,175300,153622711,672,672,672,672,0
20230712,175200,153622711,672,672,672,672,0
20230712,175100,153622711,672,672,672,672,0
20230712,175000,153622711,672,672,672,672,0
20230712,174900,153622711,672,672,672,672,0
20230712,174800,153622711,672,672,672,672,0
20230712,174700,153622711,672,672,672,672,0
20230712,174600,153622711,672,672,672,672,0
20230712,174500,153622711,672,672,672,672,0
20230712,174400,153622711,672,672,672,672,0
20230712,174300,153622711,672,672,672,672,0
20230712,174200,153622711,672,672,672,672,0
20230712,174100,153622711,672,672,672,672,0
20230712,174000,153622711,672,672,672,672,0
20230712,173900,153622711,672,672,672,672,0
20230712,173800,153622711,672,672,672,672,0
20230712,173700,153622711,672,672,672,672,0
20230712,173600,153622711,672,672,672,672,2977
20230712,173500,153622711,672,672,672,672,0
20230712,173400,153622711,672,672,672,672,0
20230712,173300,153622711,672,672,672,672,0
20230712,173200,153622711,672,672,672,672,0
20230712,173100,153622711,672,672,672,672,0
20230712,173000,153622711,672,672,672,672,0
20230712,172900,153622711,672,672,672,672,0
20230712,172800,153622711,672,672,672,672,0
20230712,172700,153622711,672,672,672,672,0
20230712,172600,153622711,672,672,672,672,0
20230712,172500,153622711,672,672,672,672,0
20230712,172400,153622711,672,672,672,672,0
20230712,172300,153622711,672,672,672,672,0
20230712,172200,153622711,672,672,672,672,0
20230712,172100,153622711,672,672,672,672,0
20230712,172000,153622711,672,672,672,672,0
20230712,171900,153622711,672,672,672,672,0
20230712,171800,153622711,672,672,672,672,0
20230712,171700,153622711,672,672,672,672,0
20230712,171600,153622711,672,672,672,672,0
20230712,171500,153622711,672,672,672,672,0
20230712,171400,153622711,672,672,672,672,0
20230712,171300,153622711,672,672,672,672,0
20230712,171200,153622711,672,672,672,672,0
20230712,171100,153622711,672,672,672,672,0
20230712,171000,153622711,672,672,672,672,0
20230712,170900,153622711,672,672,672,672,0
20230712,170800,153622711,672,672,672,672,0
20230712,170700,153622711,672,672,672,672,0
20230712,170600,153622711,672,672,672,672,2977
20230712,170500,153622711,672,672,672,672,0
20230712,170400,153622711,672,672,672,672,0
20230712,170300,153622711,672,672,672,672,0
20230712,170200,153622711,672,672,672,672,0
20230712,170100,153622711,672,672,672,672,0
20230712,170000,153622711,672,672,672,672,0
20230712,165900,153622711,672,672,672,672,0
20230712,165800,153622711,672,672,672,672,0
20230712,165700,153622711,672,672,672,672,0
20230712,165600,153622711,672,672,672,672,0
20230712,165500,153622711,672,672,672,672,0
20230712,165400,153622711,672,672,672,672,0
20230712,165300,153622711,672,672,672,672,0
20230712,165200,153622711,672,672,672,672,0
20230712,165100,153622711,672,672,672,672,0
20230712,165000,153622711,672,672,672,672,0
20230712,164900,153622711,672,672,672,672,0
20230712,164800,153622711,672,672,672,672,0
20230712,164700,153622711,672,672,672,672,0
20230712,164600,153622711,672,672,672,672,0
20230712,164500,153622711,672,672,672,672,0
20230712,164400,153622711,672,672,672,672,0
20230712,164300,153622711,672,672,672,672,0
20230712,164200,153622711,672,672,672,672,0
20230712,164100,153622711,672,672,672,672,0
20230712,164000,153622711,672,672,672,672,0
20230712,163900,153622711,672,672,672,672,0
20230712,163800,153622711,672,672,672,672,0
20230712,163700,153622711,672,672,672,672,0
20230712,163600,153622711,672,672,672,672,2977
20230712,163500,153622711,672,672,672,672,0
20230712,163400,153622711,672,672,672,672,0
20230712,163300,153622711,672,672,672,672,0
20230712,163200,153622711,672,672,672,672,0
20230712,163100,153622711,672,672,672,672,0
20230712,163000,153622711,672,672,672,672,0
20230712,162900,153622711,672,672,672,672,0
20230712,162800,153622711,672,672,672,672,0
20230712,162700,153622711,672,672,672,672,0
20230712,162600,153622711,672,672,672,672,0
20230712,162500,153622711,672,672,672,672,0
20230712,162400,153622711,672,672,672,672,0
20230712,162300,153622711,672,672,672,672,0
20230712,162200,153622711,672,672,672,672,0
20230712,162100,153622711,672,672,672,672,0
20230712,162000,153622711,672,672,672,672,0
20230712,161900,153622711,672,672,672,672,0
20230712,161800,153622711,672,672,672,672,0
20230712,161700,153622711,672,672,672,672,0
20230712,161600,153622711,672,672,672,672,0
20230712,161500,153622711,672,672,672,672,0
20230712,161400,153622711,672,672,672,672,0
20230712,161300,153622711,672,672,672,672,0
20230712,161200,153622711,672,672,672,672,0
20230712,161100,153622711,672,672,672,672,0
20230712,161000,153622711,672,672,672,672,0
20230712,160900,153622711,672,672,672,672,0
20230712,160800,153622711,672,672,672,672,0
20230712,160700,153622711,672,672,672,672,0
20230712,160600,153622711,672,672,672,672,2977
20230712,160500,153622711,672,672,672,672,0
20230712,160400,153622711,672,672,672,672,0
20230712,160300,153622711,672,672,672,672,0
20230712,160200,153622711,672,672,672,672,0
20230712,160100,153622711,672,672,672,672,0
20230712,160000,153622711,672,672,672,672,0
20230712,155900,153622711,672,672,672,672,0
20230712,155800,153622711,672,672,672,672,0
20230712,155700,153622711,672,672,672,672,0
20230712,155600,153622711,672,672,672,672,0
20230712,155500,153622711,672,672,672,672,0
20230712,155400,153622711,672,672,672,672,0
20230712,155300,153622711,672,672,672,672,0
20230712,155200,153622711,672,672,672,672,0
20230712,155100,153622711,672,672,672,672,0
20230712,155000,153622711,672,672,672,672,0
20230712,154900,153622711,672,672,672,672,0
20230712,154800,153622711,672,672,672,672,0
20230712,154700,153622711,672,672,672,672,0
20230712,154600,153622711,672,672,672,672,0
20230712,154500,153622711,672,672,672,672,0
20230712,154400,153622711,672,672,672,672,0
20230712,154300,153622711,672,672,672,672,0
20230712,154200,153622711,672,672,672,672,0
20230712,154100,153622711,672,672,672,672,0
20230712,154000,153622711,672,672,672,672,0
20230712,153900,153622711,672,672,672,672,0
20230712,153800,153622711,672,672,672,672,0
20230712,153700,153622711,672,672,672,672,0
20230712,153600,153622711,672,672,672,672,2977
20230712,153500,153622711,672,672,672,672,0
20230712,153400,153622711,672,672,672,672,0
20230712,153300,153622711,672,672,672,672,0
20230712,153200,153622711,672,672,672,672,0
20230712,153100,153622711,672,672,672,672,0
20230712,153000,153622711,672,672,672,672,2977
20230712,152900,151622167,672,672,672,672,0
20230712,152800,151622167,672,672,672,672,0
20230712,152700,151622167,672,672,672,672,0
20230712,152600,151622167,672,672,672,672,0
20230712,152500,151622167,672,672,672,672,0
20230712,152400,151622167,672,672,672,672,0
20230712,152300,151622167,672,672,672,672,0
20230712,152200,151622167,672,672,672,672,0
20230712,152100,151622167,672,672,672,672,0
20230712,152000,151622167,672,672,672,672,0
20230712,151900,151622167,672,672,672,672,0
20230712,151800,151622167,672,672,672,672,41
20230712,151700,151594615,672,672,672,672,149
20230712,151600,151494487,672,670,672,669,10
20230712,151500,151487786,672,672,672,672,0
20230712,151400,151487786,672,672,672,672,1
20230712,151300,151487114,669,669,669,669,16079
20230712,151200,140730263,672,672,672,672,15
20230712,151100,140720183,670,670,670,670,1136
20230712,151000,139959063,672,670,672,670,1071
20230712,150900,139241491,670,670,670,670,0
20230712,150800,139241491,670,670,670,670,0
20230712,150700,139241491,670,671,671,670,2000
20230712,150600,137901489,671,671,671,671,2154
20230712,150500,136456155,671,671,671,671,46
20230712,150400,136425289,670,670,670,670,700
20230712,150300,135956289,672,672,672,672,0
20230712,150200,135956289,672,672,672,672,1
20230712,150100,135955617,670,670,670,670,527
20230712,150000,135602527,670,670,670,670,0
20230712,145900,135602527,670,670,670,670,0
20230712,145800,135602527,670,670,670,670,5000
20230712,145700,132252527,671,671,671,671,727
20230712,145600,131764710,671,671,671,671,0
20230712,145500,131764710,671,671,671,671,0
20230712,145400,131764710,671,671,671,671,1
20230712,145300,131764039,671,671,671,671,0
20230712,145200,131764039,671,671,671,671,0
20230712,145100,131764039,671,671,671,671,0
20230712,145000,131764039,671,671,671,671,0
20230712,144900,131764039,671,671,671,671,0
20230712,144800,131764039,671,671,671,671,0
20230712,144700,131764039,671,671,671,671,0
20230712,144600,131764039,671,671,671,671,0
20230712,144500,131764039,671,671,671,671,0
20230712,144400,131764039,671,671,671,671,0
20230712,144300,131764039,671,671,671,671,1
20230712,144200,131763368,672,672,672,672,0
20230712,144100,131763368,672,672,672,672,400
20230712,144000,131494568,672,672,672,672,0
20230712,143900,131494568,672,672,672,672,0
20230712,143800,131494568,672,672,672,672,0
20230712,143700,131494568,672,672,672,672,1500
20230712,143600,130486568,671,671,671,671,0
20230712,143500,130486568,671,671,671,671,99
20230712,143400,130420139,671,671,671,671,1
20230712,143300,130419468,669,669,669,669,0
20230712,143200,130419468,669,669,669,669,0
20230712,143100,130419468,669,669,669,669,0
20230712,143000,130419468,669,669,669,669,0
20230712,142900,130419468,669,669,669,669,0
20230712,142800,130419468,669,669,669,669,0
20230712,142700,130419468,669,669,669,669,0
20230712,142600,130419468,669,669,669,669,4
20230712,142500,130416792,672,672,672,672,1
20230712,142400,130416120,672,672,672,672,0
20230712,142300,130416120,672,672,672,672,0
20230712,142200,130416120,672,672,672,672,0
20230712,142100,130416120,672,672,672,672,0
20230712,142000,130416120,672,672,672,672,21
20230712,141900,130402008,669,669,669,669,0
20230712,141800,130402008,669,669,669,669,0
20230712,141700,130402008,669,669,669,669,0
20230712,141600,130402008,669,669,669,669,2600
20230712,141500,128662608,669,669,669,669,1500
20230712,141400,127659108,672,671,672,671,2
20230712,141300,127657765,669,670,670,669,1434
20230712,141200,126698355,672,672,672,672,10
20230712,141100,126691635,672,672,672,672,0
20230712,141000,126691635,672,672,672,672,0
20230712,140900,126691635,672,672,672,672,0
20230712,140800,126691635,672,672,672,672,0
20230712,140700,126691635,672,672,672,672,0
20230712,140600,126691635,672,672,672,672,0
20230712,140500,126691635,672,671,672,671,3
20230712,140400,126689620,671,671,671,671,0
20230712,140300,126689620,671,671,672,671,3824
20230712,140200,124121326,671,671,671,671,1
20230712,140100,124120655,672,669,672,669,619
20230712,140000,123706511,669,669,669,669,0
20230712,135900,123706511,669,669,669,669,0
20230712,135800,123706511,669,672,672,669,11000
20230712,135700,116317511,672,672,672,672,10
20230712,135600,116310791,670,670,670,670,1
20230712,135500,116310121,670,670,670,670,0
20230712,135400,116310121,670,671,671,670,372
20230712,135300,116060583,671,671,671,671,0
20230712,135200,116060583,671,671,671,671,1
20230712,135100,116059912,672,672,672,672,11
20230712,135000,116052520,670,670,670,670,3685
20230712,134900,113583570,671,671,671,671,25
20230712,134800,113566795,670,670,670,670,7
20230712,134700,113562105,669,669,669,669,0
20230712,134600,113562105,669,669,669,669,0
20230712,134500,113562105,669,669,669,669,0
20230712,134400,113562105,669,669,669,669,0
20230712,134300,113562105,669,669,669,669,0
20230712,134200,113562105,669,669,669,669,0
20230712,134100,113562105,669,669,669,669,0
20230712,134000,113562105,669,669,669,669,0
20230712,133900,113562105,669,672,672,669,14
20230712,133800,113552700,672,670,672,670,103
20230712,133700,113483590,670,670,670,670,458
20230712,133600,113176730,670,670,670,670,688
20230712,133500,112715770,670,670,670,670,39
20230712,133400,112689640,670,670,670,670,40
20230712,133300,112662840,669,670,670,669,1148
20230712,133200,111893789,669,670,670,669,873
20230712,133100,111308999,670,670,670,670,0
20230712,133000,111308999,670,670,670,670,47
20230712,132900,111277509,670,670,670,670,3
20230712,132800,111275499,670,670,670,670,39
20230712,132700,111249369,670,670,670,670,2
20230712,132600,111248029,669,669,669,669,0
20230712,132500,111248029,669,669,669,669,1900
20230712,132400,109976929,670,670,670,670,0
20230712,132300,109976929,670,670,670,670,0
20230712,132200,109976929,670,670,670,670,0
20230712,132100,109976929,670,670,670,670,1
20230712,132000,109976259,671,670,671,669,20054
20230712,131900,96557749,670,670,670,670,1
20230712,131800,96557079,671,671,671,671,0
20230712,131700,96557079,671,671,671,671,30
20230712,131600,96536949,671,671,671,671,0
20230712,131500,96536949,671,670,671,670,159
20230712,131400,96430265,670,670,670,670,2
20230712,131300,96428925,670,670,670,670,104
20230712,131200,96359245,671,670,671,670,8
20230712,131100,96353880,671,671,671,671,0
20230712,131000,96353880,671,671,671,671,91
20230712,130900,96292819,670,670,670,670,506
20230712,130800,95953799,670,670,670,670,0
20230712,130700,95953799,670,670,670,670,32
20230712,130600,95932359,670,670,670,670,0
20230712,130500,95932359,670,670,670,670,0
20230712,130400,95932359,670,670,670,670,0
20230712,130300,95932359,670,670,670,670,0
20230712,130200,95932359,670,670,670,670,0
20230712,130100,95932359,670,671,671,670,221
20230712,130000,95784282,670,670,670,670,0
20230712,125900,95784282,670,670,670,670,372
20230712,125800,95535042,670,670,670,670,38
20230712,125700,95509582,669,673,673,669,1346
20230712,125600,94608256,670,670,670,670,1240
20230712,125500,93777456,673,673,673,673,1
20230712,125400,93776783,671,671,671,671,10
20230712,125300,93770073,671,671,671,671,0
20230712,125200,93770073,671,671,671,671,74
20230712,125100,93720419,671,671,671,671,89
20230712,125000,93660700,673,673,673,673,0
20230712,124900,93660700,673,671,673,671,2
20230712,124800,93659356,673,673,673,673,0
20230712,124700,93659356,673,673,673,673,0
20230712,124600,93659356,673,673,673,673,0
20230712,124500,93659356,673,673,673,673,0
20230712,124400,93659356,673,673,673,673,0
20230712,124300,93659356,673,673,673,673,0
20230712,124200,93659356,673,673,673,673,0
20230712,124100,93659356,673,673,673,673,0
20230712,124000,93659356,673,673,673,673,2
20230712,123900,93658010,673,673,673,673,0
20230712,123800,93658010,673,673,673,673,100
20230712,123700,93590710,673,673,673,673,0
20230712,123600,93590710,673,673,673,673,50
20230712,123500,93557060,673,673,673,673,0
20230712,123400,93557060,673,673,673,673,0
20230712,123300,93557060,673,673,673,673,1
20230712,123200,93556387,669,669,669,669,0
20230712,123100,93556387,669,669,669,669,0
20230712,123000,93556387,669,669,669,669,0
20230712,122900,93556387,669,671,671,669,37500
20230712,122800,68464603,674,674,674,674,0
20230712,122700,68464603,674,674,674,674,0
20230712,122600,68464603,674,674,674,674,0
20230712,122500,68464603,674,673,674,673,11
20230712,122400,68457190,674,674,674,674,0
20230712,122300,68457190,674,674,674,674,0
20230712,122200,68457190,674,674,674,674,10
20230712,122100,68450450,670,670,670,670,0
20230712,122000,68450450,670,670,670,670,0
20230712,121900,68450450,670,671,671,670,2224
20230712,121800,66960330,674,674,674,674,0
20230712,121700,66960330,674,674,674,674,0
20230712,121600,66960330,674,674,674,674,0
20230712,121500,66960330,674,674,674,674,1
20230712,121400,66959656,670,670,670,670,2000
20230712,121300,65619656,673,673,673,673,53
20230712,121200,65583987,673,673,673,673,0
20230712,121100,65583987,673,673,673,673,0
20230712,121000,65583987,673,673,673,673,0
20230712,120900,65583987,673,673,673,673,1
20230712,120800,65583314,670,670,670,670,0
20230712,120700,65583314,670,670,670,670,0
20230712,120600,65583314,670,671,671,670,214
20230712,120500,65439925,670,670,670,670,0
20230712,120400,65439925,670,670,670,670,0
20230712,120300,65439925,670,670,670,670,85
20230712,120200,65382975,673,673,673,673,0
20230712,120100,65382975,673,673,673,673,0
20230712,120000,65382975,673,673,673,673,0
20230712,115900,65382975,673,673,673,673,0
20230712,115800,65382975,673,673,673,673,214
20230712,115700,65238953,673,673,673,673,0
20230712,115600,65238953,673,673,673,673,10
20230712,115500,65232223,673,673,673,673,0
20230712,115400,65232223,673,673,673,673,0
20230712,115300,65232223,673,673,673,673,0
20230712,115200,65232223,673,673,673,673,1
20230712,115100,65231550,670,670,670,670,0
20230712,115000,65231550,670,670,670,670,1000
20230712,114900,64561550,673,673,673,673,0
20230712,114800,64561550,673,673,673,673,5
20230712,114700,64558185,673,673,673,673,0
20230712,114600,64558185,673,670,673,670,60
20230712,114500,64517895,671,672,672,671,44
20230712,114400,64488337,673,673,673,673,1
20230712,114300,64487664,673,673,673,673,0
20230712,114200,64487664,673,673,673,673,0
20230712,114100,64487664,673,673,673,673,0
20230712,114000,64487664,673,673,673,673,0
20230712,113900,64487664,673,673,673,673,0
20230712,113800,64487664,673,673,673,673,0
20230712,113700,64487664,673,673,673,673,0
20230712,113600,64487664,673,673,673,673,0
20230712,113500,64487664,673,673,673,673,0
20230712,113400,64487664,673,673,673,673,0
20230712,113300,64487664,673,673,673,673,0
20230712,113200,64487664,673,673,673,673,0
20230712,113100,64487664,673,673,673,673,0
20230712,113000,64487664,673,673,673,673,0
20230712,112900,64487664,673,673,673,673,0
20230712,112800,64487664,673,672,673,672,1000
20230712,112700,63814704,673,673,673,673,0
20230712,112600,63814704,673,673,673,673,0
20230712,112500,63814704,673,673,673,673,0
20230712,112400,63814704,673,673,673,673,0
20230712,112300,63814704,673,673,673,673,0
20230712,112200,63814704,673,673,673,673,0
20230712,112100,63814704,673,673,673,673,0
20230712,112000,63814704,673,673,673,673,0
20230712,111900,63814704,673,673,673,673,0
20230712,111800,63814704,673,673,673,673,0
20230712,111700,63814704,673,673,673,673,0
20230712,111600,63814704,673,673,673,673,0
20230712,111500,63814704,673,673,673,673,0
20230712,111400,63814704,673,673,673,673,30
20230712,111300,63794514,674,674,674,674,0
20230712,111200,63794514,674,674,674,674,0
20230712,111100,63794514,674,674,674,674,0
20230712,111000,63794514,674,674,674,674,0
20230712,110900,63794514,674,674,674,674,0
20230712,110800,63794514,674,674,674,674,0
20230712,110700,63794514,674,674,674,674,0
20230712,110600,63794514,674,674,674,674,0
20230712,110500,63794514,674,674,674,674,0
20230712,110400,63794514,674,674,674,674,0
20230712,110300,63794514,674,674,674,674,0
20230712,110200,63794514,674,674,674,674,0
20230712,110100,63794514,674,674,674,674,0
20230712,110000,63794514,674,674,674,674,0
20230712,105900,63794514,674,674,674,674,0
20230712,105800,63794514,674,674,674,674,1
20230712,105700,63793840,671,671,671,671,1
20230712,105600,63793169,674,674,674,674,0
20230712,105500,63793169,674,674,674,674,0
20230712,105400,63793169,674,674,674,674,0
20230712,105300,63793169,674,674,674,674,0
20230712,105200,63793169,674,674,674,674,0
20230712,105100,63793169,674,674,674,674,2
20230712,105000,63791821,674,674,674,674,1
20230712,104900,63791147,670,673,674,670,2992
20230712,104800,61782859,673,673,673,673,29
20230712,104700,61763342,674,674,674,674,92
20230712,104600,61701334,674,674,674,674,0
20230712,104500,61701334,674,674,674,674,0
20230712,104400,61701334,674,674,674,674,80
20230712,104300,61647414,674,675,675,674,1050
20230712,104200,60939664,674,674,674,674,538
20230712,104100,60577052,675,675,675,675,1
20230712,104000,60576377,675,675,675,675,51
20230712,103900,60541952,675,674,675,674,1202
20230712,103800,59731674,675,675,675,675,316
20230712,103700,59518374,674,674,674,674,1929
20230712,103600,58218228,673,673,673,673,787
20230712,103500,57688577,673,673,673,673,0
20230712,103400,57688577,673,673,673,673,1
20230712,103300,57687904,673,673,673,673,60
20230712,103200,57647524,673,673,673,673,18
20230712,103100,57635410,674,674,674,674,0
20230712,103000,57635410,674,674,674,674,1
20230712,102900,57634736,673,673,673,673,600
20230712,102800,57230936,674,674,674,674,1
20230712,102700,57230262,671,671,671,671,0
20230712,102600,57230262,671,671,671,671,0
20230712,102500,57230262,671,671,671,671,0
20230712,102400,57230262,671,673,673,671,1084
20230712,102300,56500898,673,673,673,673,0
20230712,102200,56500898,673,673,673,673,0
20230712,102100,56500898,673,673,673,673,14932
20230712,102000,46451662,673,673,673,673,2000
20230712,101900,45105662,673,673,673,673,1136
20230712,101800,44341134,672,673,673,672,1200
20230712,101700,43534534,673,673,673,673,0
20230712,101600,43534534,673,673,673,673,0
20230712,101500,43534534,673,673,673,673,0
20230712,101400,43534534,673,673,673,673,3001
20230712,101300,41514861,673,673,673,673,0
20230712,101200,41514861,673,673,673,673,0
20230712,101100,41514861,673,673,673,673,15
20230712,101000,41504766,673,670,673,670,3
20230712,100900,41502753,670,670,670,670,0
20230712,100800,41502753,670,670,670,670,0
20230712,100700,41502753,670,670,670,670,0
20230712,100600,41502753,670,670,670,670,0
20230712,100500,41502753,670,670,670,670,1020
20230712,100400,40819353,670,669,670,669,2698
20230712,100300,39014386,670,670,670,670,0
20230712,100200,39014386,670,670,670,670,510
20230712,100100,38672686,669,669,669,669,0
20230712,100000,38672686,669,669,669,669,0
20230712,095900,38672686,669,669,669,669,12
20230712,095800,38664658,670,670,670,670,0
20230712,095700,38664658,670,670,670,670,512
20230712,095600,38321618,668,668,668,668,0
20230712,095500,38321618,668,668,668,668,0
20230712,095400,38321618,668,668,668,668,0
20230712,095300,38321618,668,668,668,668,1936
20230712,095200,37028370,668,668,668,668,0
20230712,095100,37028370,668,668,668,668,0
20230712,095000,37028370,668,670,670,668,55
20230712,094900,36991620,670,670,670,670,0
20230712,094800,36991620,670,670,670,670,0
20230712,094700,36991620,670,670,670,670,1485
20230712,094600,35996670,670,672,672,670,1177
20230712,094500,35207523,672,672,672,672,0
20230712,094400,35207523,672,673,675,672,5323
20230712,094300,31618766,674,674,674,674,2
20230712,094200,31617418,674,674,674,674,0
20230712,094100,31617418,674,674,674,674,0
20230712,094000,31617418,674,674,674,674,21
20230712,093900,31603264,674,673,675,673,2384
20230712,093800,29998311,673,673,673,673,4
20230712,093700,29995619,673,674,674,673,1791
20230712,093600,28790269,673,673,673,673,237
20230712,093500,28630768,673,671,673,670,2015
20230712,093400,27278179,670,669,670,669,2960
20230712,093300,25295441,669,669,669,669,2
20230712,093200,25294103,666,666,666,666,0
20230712,093100,25294103,666,669,669,666,5005
20230712,093000,21955965,669,669,669,669,0
20230712,092900,21955965,669,669,669,669,3
20230712,092800,21953958,669,669,669,669,100
20230712,092700,21887058,669,669,669,669,0
20230712,092600,21887058,669,669,669,669,30
20230712,092500,21866988,669,668,669,668,125
20230712,092400,21783483,669,669,669,669,149
20230712,092300,21683802,668,668,668,668,200
20230712,092200,21550202,669,669,669,669,0
20230712,092100,21550202,669,669,669,669,5
20230712,092000,21546857,669,669,669,669,0
20230712,091900,21546857,669,669,669,669,0
20230712,091800,21546857,669,669,669,669,2000
20230712,091700,20208857,668,667,668,666,5999
20230712,091600,16205509,667,667,667,667,91
20230712,091500,16144812,667,667,667,667,0
20230712,091400,16144812,667,667,667,667,741
20230712,091300,15650565,666,666,666,666,0
20230712,091200,15650565,666,666,666,666,0
20230712,091100,15650565,666,666,666,666,0
20230712,091000,15650565,666,666,666,666,3153
20230712,090900,13550667,666,666,666,666,688
20230712,090800,13092459,666,666,666,666,831
20230712,090700,12539013,666,666,666,666,352
20230712,090600,12304581,666,666,666,666,3024
20230712,090500,10290597,667,667,667,667,14
20230712,090400,10281259,668,669,670,668,469
20230712,090300,9967629,669,666,669,666,2937
20230712,090200,8005138,666,666,666,666,63
20230712,090100,7963180,666,666,666,666,0
20230712,090000,7963180,666,663,667,663,11996