stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183600,149309535,678,678,678,678,1692
20230714,183500,149309535,678,678,678,678,0
20230714,183400,149309535,678,678,678,678,0
20230714,183300,149309535,678,678,678,678,0
20230714,183200,149309535,678,678,678,678,0
20230714,183100,149309535,678,678,678,678,0
20230714,183000,149309535,678,678,678,678,0
20230714,182900,149309535,678,678,678,678,0
20230714,182800,149309535,678,678,678,678,0
20230714,182700,149309535,678,678,678,678,0
20230714,182600,149309535,678,678,678,678,0
20230714,182500,149309535,678,678,678,678,0
20230714,182400,149309535,678,678,678,678,0
20230714,182300,149309535,678,678,678,678,0
20230714,182200,149309535,678,678,678,678,0
20230714,182100,149309535,678,678,678,678,0
20230714,182000,149309535,678,678,678,678,0
20230714,181900,149309535,678,678,678,678,0
20230714,181800,149309535,678,678,678,678,0
20230714,181700,149309535,678,678,678,678,0
20230714,181600,149309535,678,678,678,678,0
20230714,181500,149309535,678,678,678,678,0
20230714,181400,149309535,678,678,678,678,0
20230714,181300,149309535,678,678,678,678,0
20230714,181200,149309535,678,678,678,678,0
20230714,181100,149309535,678,678,678,678,0
20230714,181000,149309535,678,678,678,678,0
20230714,180900,149309535,678,678,678,678,0
20230714,180800,149309535,678,678,678,678,0
20230714,180700,149309535,678,678,678,678,0
20230714,180600,149309535,678,678,678,678,1692
20230714,180500,149309535,678,678,678,678,0
20230714,180400,149309535,678,678,678,678,0
20230714,180300,149309535,678,678,678,678,0
20230714,180200,149309535,678,678,678,678,0
20230714,180100,149309535,678,678,678,678,0
20230714,180000,149309535,678,678,678,678,0
20230714,175900,149309535,678,678,678,678,0
20230714,175800,149309535,678,678,678,678,0
20230714,175700,149309535,678,678,678,678,0
20230714,175600,149309535,678,678,678,678,0
20230714,175500,149309535,678,678,678,678,0
20230714,175400,149309535,678,678,678,678,0
20230714,175300,149309535,678,678,678,678,0
20230714,175200,149309535,678,678,678,678,0
20230714,175100,149309535,678,678,678,678,0
20230714,175000,149309535,678,678,678,678,0
20230714,174900,149309535,678,678,678,678,0
20230714,174800,149309535,678,678,678,678,0
20230714,174700,149309535,678,678,678,678,0
20230714,174600,149309535,678,678,678,678,0
20230714,174500,149309535,678,678,678,678,0
20230714,174400,149309535,678,678,678,678,0
20230714,174300,149309535,678,678,678,678,0
20230714,174200,149309535,678,678,678,678,0
20230714,174100,149309535,678,678,678,678,0
20230714,174000,149309535,678,678,678,678,0
20230714,173900,149309535,678,678,678,678,0
20230714,173800,149309535,678,678,678,678,0
20230714,173700,149309535,678,678,678,678,0
20230714,173600,149309535,678,678,678,678,1692
20230714,173500,149309535,678,678,678,678,0
20230714,173400,149309535,678,678,678,678,0
20230714,173300,149309535,678,678,678,678,0
20230714,173200,149309535,678,678,678,678,0
20230714,173100,149309535,678,678,678,678,0
20230714,173000,149309535,678,678,678,678,0
20230714,172900,149309535,678,678,678,678,0
20230714,172800,149309535,678,678,678,678,0
20230714,172700,149309535,678,678,678,678,0
20230714,172600,149309535,678,678,678,678,0
20230714,172500,149309535,678,678,678,678,0
20230714,172400,149309535,678,678,678,678,0
20230714,172300,149309535,678,678,678,678,0
20230714,172200,149309535,678,678,678,678,0
20230714,172100,149309535,678,678,678,678,0
20230714,172000,149309535,678,678,678,678,0
20230714,171900,149309535,678,678,678,678,0
20230714,171800,149309535,678,678,678,678,0
20230714,171700,149309535,678,678,678,678,0
20230714,171600,149309535,678,678,678,678,0
20230714,171500,149309535,678,678,678,678,0
20230714,171400,149309535,678,678,678,678,0
20230714,171300,149309535,678,678,678,678,0
20230714,171200,149309535,678,678,678,678,0
20230714,171100,149309535,678,678,678,678,0
20230714,171000,149309535,678,678,678,678,0
20230714,170900,149309535,678,678,678,678,0
20230714,170800,149309535,678,678,678,678,0
20230714,170700,149309535,678,678,678,678,0
20230714,170600,149309535,678,678,678,678,1692
20230714,170500,149309535,678,678,678,678,0
20230714,170400,149309535,678,678,678,678,0
20230714,170300,149309535,678,678,678,678,0
20230714,170200,149309535,678,678,678,678,0
20230714,170100,149309535,678,678,678,678,0
20230714,170000,149309535,678,678,678,678,0
20230714,165900,149309535,678,678,678,678,0
20230714,165800,149309535,678,678,678,678,0
20230714,165700,149309535,678,678,678,678,0
20230714,165600,149309535,678,678,678,678,0
20230714,165500,149309535,678,678,678,678,0
20230714,165400,149309535,678,678,678,678,0
20230714,165300,149309535,678,678,678,678,0
20230714,165200,149309535,678,678,678,678,0
20230714,165100,149309535,678,678,678,678,0
20230714,165000,149309535,678,678,678,678,0
20230714,164900,149309535,678,678,678,678,0
20230714,164800,149309535,678,678,678,678,0
20230714,164700,149309535,678,678,678,678,0
20230714,164600,149309535,678,678,678,678,0
20230714,164500,149309535,678,678,678,678,0
20230714,164400,149309535,678,678,678,678,0
20230714,164300,149309535,678,678,678,678,0
20230714,164200,149309535,678,678,678,678,0
20230714,164100,149309535,678,678,678,678,0
20230714,164000,149309535,678,678,678,678,0
20230714,163900,149309535,678,678,678,678,0
20230714,163800,149309535,678,678,678,678,0
20230714,163700,149309535,678,678,678,678,0
20230714,163600,149309535,678,678,678,678,1692
20230714,163500,149309535,678,678,678,678,0
20230714,163400,149309535,678,678,678,678,0
20230714,163300,149309535,678,678,678,678,0
20230714,163200,149309535,678,678,678,678,0
20230714,163100,149309535,678,678,678,678,0
20230714,163000,149309535,678,678,678,678,0
20230714,162900,149309535,678,678,678,678,0
20230714,162800,149309535,678,678,678,678,0
20230714,162700,149309535,678,678,678,678,0
20230714,162600,149309535,678,678,678,678,0
20230714,162500,149309535,678,678,678,678,0
20230714,162400,149309535,678,678,678,678,0
20230714,162300,149309535,678,678,678,678,0
20230714,162200,149309535,678,678,678,678,0
20230714,162100,149309535,678,678,678,678,0
20230714,162000,149309535,678,678,678,678,0
20230714,161900,149309535,678,678,678,678,0
20230714,161800,149309535,678,678,678,678,0
20230714,161700,149309535,678,678,678,678,0
20230714,161600,149309535,678,678,678,678,0
20230714,161500,149309535,678,678,678,678,0
20230714,161400,149309535,678,678,678,678,0
20230714,161300,149309535,678,678,678,678,0
20230714,161200,149309535,678,678,678,678,0
20230714,161100,149309535,678,678,678,678,0
20230714,161000,149309535,678,678,678,678,0
20230714,160900,149309535,678,678,678,678,0
20230714,160800,149309535,678,678,678,678,0
20230714,160700,149309535,678,678,678,678,0
20230714,160600,149309535,678,678,678,678,1692
20230714,160500,149309535,678,678,678,678,0
20230714,160400,149309535,678,678,678,678,0
20230714,160300,149309535,678,678,678,678,0
20230714,160200,149309535,678,678,678,678,0
20230714,160100,149309535,678,678,678,678,0
20230714,160000,149309535,678,678,678,678,0
20230714,155900,149309535,678,678,678,678,0
20230714,155800,149309535,678,678,678,678,0
20230714,155700,149309535,678,678,678,678,0
20230714,155600,149309535,678,678,678,678,0
20230714,155500,149309535,678,678,678,678,0
20230714,155400,149309535,678,678,678,678,0
20230714,155300,149309535,678,678,678,678,0
20230714,155200,149309535,678,678,678,678,0
20230714,155100,149309535,678,678,678,678,0
20230714,155000,149309535,678,678,678,678,0
20230714,154900,149309535,678,678,678,678,0
20230714,154800,149309535,678,678,678,678,0
20230714,154700,149309535,678,678,678,678,0
20230714,154600,149309535,678,678,678,678,0
20230714,154500,149309535,678,678,678,678,0
20230714,154400,149309535,678,678,678,678,0
20230714,154300,149309535,678,678,678,678,0
20230714,154200,149309535,678,678,678,678,0
20230714,154100,149309535,678,678,678,678,0
20230714,154000,149309535,678,678,678,678,0
20230714,153900,149309535,678,678,678,678,0
20230714,153800,149309535,678,678,678,678,0
20230714,153700,149309535,678,678,678,678,0
20230714,153600,149309535,678,678,678,678,1692
20230714,153500,149309535,678,678,678,678,0
20230714,153400,149309535,678,678,678,678,0
20230714,153300,149309535,678,678,678,678,0
20230714,153200,149309535,678,678,678,678,0
20230714,153100,149309535,678,678,678,678,0
20230714,153000,149309535,678,678,678,678,1692
20230714,152900,148162359,678,678,678,678,0
20230714,152800,148162359,678,678,678,678,0
20230714,152700,148162359,678,678,678,678,0
20230714,152600,148162359,678,678,678,678,0
20230714,152500,148162359,678,678,678,678,0
20230714,152400,148162359,678,678,678,678,0
20230714,152300,148162359,678,678,678,678,0
20230714,152200,148162359,678,678,678,678,0
20230714,152100,148162359,678,678,678,678,0
20230714,152000,148162359,678,678,678,678,0
20230714,151900,148162359,678,678,678,678,0
20230714,151800,148162359,678,678,678,678,3099
20230714,151700,146061237,678,678,678,678,0
20230714,151600,146061237,678,678,678,678,21
20230714,151500,146046999,676,676,676,676,1460
20230714,151400,145060039,676,676,676,676,1
20230714,151300,145059363,676,676,676,676,50
20230714,151200,145025563,676,676,676,676,0
20230714,151100,145025563,676,675,677,675,205
20230714,151000,144886987,675,678,678,675,14560
20230714,150900,135050523,678,678,678,678,0
20230714,150800,135050523,678,678,678,678,5
20230714,150700,135047133,678,678,678,678,0
20230714,150600,135047133,678,678,678,678,784
20230714,150500,134515581,678,678,678,678,16
20230714,150400,134504733,678,678,678,678,805
20230714,150300,133958943,679,679,679,679,506
20230714,150200,133615369,678,678,678,678,195
20230714,150100,133483159,678,678,678,678,0
20230714,150000,133483159,678,678,678,678,0
20230714,145900,133483159,678,678,678,678,0
20230714,145800,133483159,678,678,678,678,1296
20230714,145700,132604471,677,678,678,677,1051
20230714,145600,131892894,679,679,679,679,0
20230714,145500,131892894,679,679,679,679,13
20230714,145400,131884067,679,679,679,679,150
20230714,145300,131782217,679,678,679,678,2
20230714,145200,131780860,678,678,678,678,0
20230714,145100,131780860,678,678,678,678,0
20230714,145000,131780860,678,678,678,678,1000
20230714,144900,131102860,679,679,679,679,10
20230714,144800,131096070,679,679,679,679,0
20230714,144700,131096070,679,679,679,679,4
20230714,144600,131093354,679,679,679,679,0
20230714,144500,131093354,679,679,679,679,5
20230714,144400,131089959,679,679,679,679,0
20230714,144300,131089959,679,679,679,679,0
20230714,144200,131089959,679,679,679,679,39
20230714,144100,131063478,680,679,680,679,13
20230714,144000,131054648,679,679,679,679,0
20230714,143900,131054648,679,679,679,679,0
20230714,143800,131054648,679,679,679,679,0
20230714,143700,131054648,679,679,679,679,0
20230714,143600,131054648,679,679,679,679,200
20230714,143500,130918848,679,679,679,679,20
20230714,143400,130905268,680,680,680,680,0
20230714,143300,130905268,680,679,680,679,9
20230714,143200,130899156,679,679,679,679,0
20230714,143100,130899156,679,679,679,679,2
20230714,143000,130897798,679,679,679,679,1450
20230714,142900,129913248,679,679,679,679,3
20230714,142800,129911211,678,678,678,678,0
20230714,142700,129911211,678,678,678,678,10
20230714,142600,129904431,679,679,679,679,1
20230714,142500,129903752,679,679,679,679,50
20230714,142400,129869802,680,680,680,680,0
20230714,142300,129869802,680,680,680,680,0
20230714,142200,129869802,680,680,680,680,0
20230714,142100,129869802,680,680,680,680,0
20230714,142000,129869802,680,680,680,680,0
20230714,141900,129869802,680,680,680,680,0
20230714,141800,129869802,680,680,680,680,0
20230714,141700,129869802,680,680,680,680,0
20230714,141600,129869802,680,680,680,680,0
20230714,141500,129869802,680,680,680,680,0
20230714,141400,129869802,680,680,680,680,0
20230714,141300,129869802,680,680,680,680,0
20230714,141200,129869802,680,680,680,680,10
20230714,141100,129863002,680,680,680,680,0
20230714,141000,129863002,680,680,680,680,0
20230714,140900,129863002,680,680,680,680,0
20230714,140800,129863002,680,680,680,680,1
20230714,140700,129862322,675,675,675,675,0
20230714,140600,129862322,675,675,675,675,0
20230714,140500,129862322,675,675,675,675,0
20230714,140400,129862322,675,675,675,675,0
20230714,140300,129862322,675,675,675,675,0
20230714,140200,129862322,675,675,675,675,0
20230714,140100,129862322,675,675,675,675,0
20230714,140000,129862322,675,675,675,675,0
20230714,135900,129862322,675,675,675,675,0
20230714,135800,129862322,675,675,675,675,0
20230714,135700,129862322,675,675,675,675,0
20230714,135600,129862322,675,675,675,675,0
20230714,135500,129862322,675,675,675,675,0
20230714,135400,129862322,675,675,675,675,0
20230714,135300,129862322,675,675,675,675,0
20230714,135200,129862322,675,675,675,675,0
20230714,135100,129862322,675,675,675,675,0
20230714,135000,129862322,675,675,675,675,0
20230714,134900,129862322,675,675,675,675,810
20230714,134800,129315572,675,675,675,675,0
20230714,134700,129315572,675,675,675,675,0
20230714,134600,129315572,675,679,679,675,8050
20230714,134500,123871373,679,681,681,679,1974
20230714,134400,122531012,681,681,681,681,0
20230714,134300,122531012,681,681,681,681,1
20230714,134200,122530331,681,681,681,681,0
20230714,134100,122530331,681,681,681,681,0
20230714,134000,122530331,681,681,681,681,0
20230714,133900,122530331,681,681,681,681,0
20230714,133800,122530331,681,681,681,681,0
20230714,133700,122530331,681,681,681,681,1
20230714,133600,122529650,680,681,681,680,4
20230714,133500,122526927,681,681,681,681,0
20230714,133400,122526927,681,681,681,681,0
20230714,133300,122526927,681,681,681,681,0
20230714,133200,122526927,681,681,681,681,3
20230714,133100,122524884,679,679,679,679,0
20230714,133000,122524884,679,679,679,679,500
20230714,132900,122185384,681,681,681,681,0
20230714,132800,122185384,681,680,681,680,95
20230714,132700,122120749,680,680,680,680,0
20230714,132600,122120749,680,680,680,680,0
20230714,132500,122120749,680,680,680,680,0
20230714,132400,122120749,680,680,680,680,5
20230714,132300,122117349,680,680,680,680,0
20230714,132200,122117349,680,680,680,680,0
20230714,132100,122117349,680,680,680,680,2
20230714,132000,122115989,679,679,679,679,0
20230714,131900,122115989,679,679,679,679,1500
20230714,131800,121097489,680,680,680,680,0
20230714,131700,121097489,680,680,680,680,15
20230714,131600,121087289,679,679,679,679,29
20230714,131500,121067598,679,679,679,679,111
20230714,131400,120992229,680,680,680,680,0
20230714,131300,120992229,680,680,680,680,0
20230714,131200,120992229,680,680,680,680,0
20230714,131100,120992229,680,680,680,680,0
20230714,131000,120992229,680,680,680,680,0
20230714,130900,120992229,680,680,680,680,1004
20230714,130800,120309509,680,680,680,680,0
20230714,130700,120309509,680,680,680,680,28
20230714,130600,120290469,680,680,680,680,38
20230714,130500,120264629,681,681,681,681,2
20230714,130400,120263267,682,682,682,682,0
20230714,130300,120263267,682,682,682,682,0
20230714,130200,120263267,682,682,682,682,0
20230714,130100,120263267,682,682,682,682,4
20230714,130000,120260539,682,682,682,682,0
20230714,125900,120260539,682,682,682,682,0
20230714,125800,120260539,682,682,682,682,0
20230714,125700,120260539,682,682,682,682,0
20230714,125600,120260539,682,682,682,682,0
20230714,125500,120260539,682,682,682,682,0
20230714,125400,120260539,682,682,682,682,0
20230714,125300,120260539,682,682,682,682,5
20230714,125200,120257129,682,681,682,681,794
20230714,125100,119716386,682,681,682,681,12
20230714,125000,119708213,681,681,682,681,2144
20230714,124900,118246157,682,681,682,681,437
20230714,124800,117948558,681,681,681,681,332
20230714,124700,117722466,681,681,681,681,5000
20230714,124600,114317466,679,679,679,679,4071
20230714,124500,111553257,679,679,679,679,1
20230714,124400,111552578,676,676,676,676,0
20230714,124300,111552578,676,676,676,676,203
20230714,124200,111415350,676,676,676,676,1097
20230714,124100,110673778,676,676,676,675,2301
20230714,124000,109118601,676,679,679,676,7498
20230714,123900,104043953,679,679,679,679,1000
20230714,123800,103364953,681,681,681,681,1
20230714,123700,103364272,676,676,676,676,1326
20230714,123600,102467896,676,676,676,676,1252
20230714,123500,101621544,676,677,677,676,7422
20230714,123400,96603213,678,678,678,678,6
20230714,123300,96599145,677,677,677,677,0
20230714,123200,96599145,677,677,677,677,0
20230714,123100,96599145,677,677,677,677,0
20230714,123000,96599145,677,677,677,677,0
20230714,122900,96599145,677,677,677,677,0
20230714,122800,96599145,677,677,677,677,0
20230714,122700,96599145,677,677,677,677,0
20230714,122600,96599145,677,677,677,677,0
20230714,122500,96599145,677,677,677,677,0
20230714,122400,96599145,677,678,678,677,8000
20230714,122300,91183144,681,681,681,681,631
20230714,122200,90753433,682,682,682,682,0
20230714,122100,90753433,682,682,682,682,0
20230714,122000,90753433,682,682,682,682,81
20230714,121900,90698191,681,681,681,681,6
20230714,121800,90694105,681,681,681,681,2
20230714,121700,90692743,681,678,681,678,4001
20230714,121600,87977062,681,681,681,681,0
20230714,121500,87977062,681,681,681,681,477
20230714,121400,87652225,681,681,681,681,0
20230714,121300,87652225,681,681,681,681,0
20230714,121200,87652225,681,681,681,681,520
20230714,121100,87298105,677,677,677,677,0
20230714,121000,87298105,677,678,678,677,551
20230714,120900,86924748,678,679,679,678,550
20230714,120800,86551638,678,678,678,678,0
20230714,120700,86551638,678,678,678,678,0
20230714,120600,86551638,678,678,678,678,3000
20230714,120500,84517638,682,682,682,682,10
20230714,120400,84510818,683,683,683,683,0
20230714,120300,84510818,683,683,683,683,0
20230714,120200,84510818,683,683,683,683,2
20230714,120100,84509452,678,678,678,678,6000
20230714,120000,80441452,684,684,684,684,0
20230714,115900,80441452,684,684,684,684,0
20230714,115800,80441452,684,684,684,684,0
20230714,115700,80441452,684,684,684,684,0
20230714,115600,80441452,684,684,684,684,0
20230714,115500,80441452,684,684,684,684,0
20230714,115400,80441452,684,679,684,679,31
20230714,115300,80420398,679,682,682,679,4970
20230714,115200,77043944,684,684,684,684,30
20230714,115100,77023424,683,683,683,683,0
20230714,115000,77023424,683,683,683,683,3
20230714,114900,77021375,684,684,684,684,0
20230714,114800,77021375,684,684,684,684,0
20230714,114700,77021375,684,683,684,683,3536
20230714,114600,74604107,684,684,684,684,0
20230714,114500,74604107,684,684,684,684,0
20230714,114400,74604107,684,684,684,684,0
20230714,114300,74604107,684,684,684,684,1
20230714,114200,74603423,684,684,684,684,0
20230714,114100,74603423,684,684,684,684,0
20230714,114000,74603423,684,684,684,684,0
20230714,113900,74603423,684,684,684,684,0
20230714,113800,74603423,684,684,684,684,0
20230714,113700,74603423,684,684,684,684,1
20230714,113600,74602739,681,681,681,681,51
20230714,113500,74568008,681,682,682,681,354
20230714,113400,74326591,682,682,682,682,0
20230714,113300,74326591,682,682,682,682,0
20230714,113200,74326591,682,683,683,682,5
20230714,113100,74323178,684,684,684,684,0
20230714,113000,74323178,684,684,684,684,100
20230714,112900,74254778,683,683,683,683,0
20230714,112800,74254778,683,683,683,683,12
20230714,112700,74246582,682,682,682,682,124
20230714,112600,74162014,682,682,682,682,0
20230714,112500,74162014,682,682,682,682,0
20230714,112400,74162014,682,682,682,682,0
20230714,112300,74162014,682,682,682,682,0
20230714,112200,74162014,682,682,682,682,1
20230714,112100,74161332,681,681,681,681,0
20230714,112000,74161332,681,681,681,681,0
20230714,111900,74161332,681,681,681,681,0
20230714,111800,74161332,681,681,681,681,1
20230714,111700,74160651,682,682,682,682,0
20230714,111600,74160651,682,682,682,682,1
20230714,111500,74159969,680,680,680,680,0
20230714,111400,74159969,680,680,680,680,0
20230714,111300,74159969,680,680,680,680,0
20230714,111200,74159969,680,680,680,680,0
20230714,111100,74159969,680,680,680,680,0
20230714,111000,74159969,680,680,680,680,0
20230714,110900,74159969,680,680,680,680,0
20230714,110800,74159969,680,680,680,680,0
20230714,110700,74159969,680,680,680,680,0
20230714,110600,74159969,680,680,680,680,1
20230714,110500,74159289,684,684,684,684,0
20230714,110400,74159289,684,684,684,684,0
20230714,110300,74159289,684,684,684,684,0
20230714,110200,74159289,684,684,684,684,1
20230714,110100,74158605,680,680,680,680,0
20230714,110000,74158605,680,680,680,680,0
20230714,105900,74158605,680,680,680,680,0
20230714,105800,74158605,680,680,680,680,403
20230714,105700,73884565,684,684,684,684,53
20230714,105600,73848313,684,684,684,684,49
20230714,105500,73814797,684,682,684,682,3003
20230714,105400,71762789,682,680,682,680,19400
20230714,105300,58546078,680,680,680,680,1
20230714,105200,58545398,679,680,680,679,5016
20230714,105100,55139532,681,681,681,681,0
20230714,105000,55139532,681,681,681,680,3548
20230714,104900,52726666,681,681,681,681,532
20230714,104800,52364374,681,681,681,681,0
20230714,104700,52364374,681,681,681,681,9
20230714,104600,52358245,680,680,680,680,0
20230714,104500,52358245,680,680,680,680,0
20230714,104400,52358245,680,681,681,680,102
20230714,104300,52288884,681,681,681,681,450
20230714,104200,51982434,681,681,681,681,0
20230714,104100,51982434,681,681,681,681,100
20230714,104000,51914334,681,681,681,681,0
20230714,103900,51914334,681,681,681,681,0
20230714,103800,51914334,681,681,681,681,52
20230714,103700,51878922,681,681,681,681,106
20230714,103600,51806736,680,680,680,680,0
20230714,103500,51806736,680,680,680,680,1455
20230714,103400,50817336,682,682,682,682,0
20230714,103300,50817336,682,682,682,682,0
20230714,103200,50817336,682,682,682,682,0
20230714,103100,50817336,682,682,682,682,0
20230714,103000,50817336,682,682,682,682,0
20230714,102900,50817336,682,682,682,682,90
20230714,102800,50755956,680,680,680,680,40
20230714,102700,50728756,680,679,680,679,751
20230714,102600,50218777,680,680,680,680,1035
20230714,102500,49514977,682,681,682,681,1100
20230714,102400,48765368,681,681,681,681,0
20230714,102300,48765368,681,681,681,681,335
20230714,102200,48537233,681,681,681,681,10
20230714,102100,48530423,681,681,681,681,200
20230714,102000,48394223,680,680,680,680,0
20230714,101900,48394223,680,680,680,680,2
20230714,101800,48392863,681,681,681,681,0
20230714,101700,48392863,681,681,681,681,12
20230714,101600,48384691,681,681,681,681,10
20230714,101500,48377881,681,681,681,681,0
20230714,101400,48377881,681,681,681,681,0
20230714,101300,48377881,681,681,681,681,0
20230714,101200,48377881,681,681,681,681,0
20230714,101100,48377881,681,681,681,681,101
20230714,101000,48309100,679,679,679,679,1
20230714,100900,48308421,678,678,678,678,0
20230714,100800,48308421,678,678,678,678,0
20230714,100700,48308421,678,678,678,678,0
20230714,100600,48308421,678,678,678,678,0
20230714,100500,48308421,678,679,679,678,6100
20230714,100400,44172521,679,679,679,679,0
20230714,100300,44172521,679,679,679,679,0
20230714,100200,44172521,679,678,679,678,406
20230714,100100,43897225,678,678,678,678,142
20230714,100000,43800949,678,678,678,678,5
20230714,095900,43797559,678,678,678,678,9
20230714,095800,43791457,678,678,678,678,25
20230714,095700,43774507,676,676,676,676,0
20230714,095600,43774507,676,678,678,676,8269
20230714,095500,38182064,677,677,677,677,0
20230714,095400,38182064,677,677,677,677,0
20230714,095300,38182064,677,677,677,677,0
20230714,095200,38182064,677,677,677,677,2
20230714,095100,38180710,676,676,676,676,0
20230714,095000,38180710,676,676,676,676,0
20230714,094900,38180710,676,676,676,676,280
20230714,094800,37991430,676,676,676,676,31
20230714,094700,37970474,675,675,675,675,0
20230714,094600,37970474,675,675,675,675,0
20230714,094500,37970474,675,675,675,675,0
20230714,094400,37970474,675,675,675,675,0
20230714,094300,37970474,675,675,675,675,50
20230714,094200,37936724,675,675,675,675,1512
20230714,094100,36916124,675,677,677,675,4282
20230714,094000,34021442,678,678,678,678,0
20230714,093900,34021442,678,678,678,678,1
20230714,093800,34020764,677,678,678,677,1237
20230714,093700,33183305,682,682,682,682,1
20230714,093600,33182623,677,680,680,677,2800
20230714,093500,31283016,683,683,683,683,4
20230714,093400,31280284,680,681,686,680,7229
20230714,093300,26361597,686,686,686,682,1555
20230714,093200,25301067,686,686,686,686,0
20230714,093100,25301067,686,686,686,686,0
20230714,093000,25301067,686,686,686,686,1
20230714,092900,25300381,682,682,682,682,0
20230714,092800,25300381,682,682,682,682,0
20230714,092700,25300381,682,681,682,681,32
20230714,092600,25278580,681,681,681,681,58
20230714,092500,25239082,681,681,681,680,4200
20230714,092400,22382482,680,681,681,680,425
20230714,092300,22093382,681,681,681,681,114
20230714,092200,22015748,681,682,682,681,4818
20230714,092100,18734685,682,687,687,682,2979
20230714,092000,16698545,684,684,684,684,999
20230714,091900,16015229,684,685,685,684,6516
20230714,091800,11554285,684,684,684,684,1
20230714,091700,11553601,688,688,688,688,256
20230714,091600,11377473,688,687,688,687,966
20230714,091500,10713365,688,688,688,688,0
20230714,091400,10713365,688,688,688,688,1002
20230714,091300,10023989,683,683,683,683,141
20230714,091200,9927686,683,683,683,683,0
20230714,091100,9927686,683,683,683,683,4501
20230714,091000,6853503,683,685,685,683,800
20230714,090900,6307001,688,688,688,688,0
20230714,090800,6307001,688,688,688,688,3
20230714,090700,6304937,688,688,688,688,4
20230714,090600,6302185,688,689,689,688,166
20230714,090500,6187877,689,684,689,684,4971
20230714,090400,2785637,684,683,684,683,558
20230714,090300,2404423,682,682,682,682,0
20230714,090200,2404423,682,682,682,682,47
20230714,090100,2372369,681,682,682,681,2895
20230714,090000,398979,685,682,685,682,585