stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,203400,44429400,588,588,588,588,2191
20230616,203300,44429400,588,588,588,588,0
20230616,203200,44429400,588,588,588,588,0
20230616,203100,44429400,588,588,588,588,0
20230616,203000,44429400,588,588,588,588,0
20230616,202900,44429400,588,588,588,588,0
20230616,202800,44429400,588,588,588,588,0
20230616,202700,44429400,588,588,588,588,0
20230616,202600,44429400,588,588,588,588,0
20230616,202500,44429400,588,588,588,588,0
20230616,202400,44429400,588,588,588,588,0
20230616,202300,44429400,588,588,588,588,0
20230616,202200,44429400,588,588,588,588,0
20230616,202100,44429400,588,588,588,588,0
20230616,202000,44429400,588,588,588,588,0
20230616,201900,44429400,588,588,588,588,0
20230616,201800,44429400,588,588,588,588,0
20230616,201700,44429400,588,588,588,588,0
20230616,201600,44429400,588,588,588,588,0
20230616,201500,44429400,588,588,588,588,0
20230616,201400,44429400,588,588,588,588,0
20230616,201300,44429400,588,588,588,588,0
20230616,201200,44429400,588,588,588,588,0
20230616,201100,44429400,588,588,588,588,0
20230616,201000,44429400,588,588,588,588,0
20230616,200900,44429400,588,588,588,588,0
20230616,200800,44429400,588,588,588,588,0
20230616,200700,44429400,588,588,588,588,0
20230616,200600,44429400,588,588,588,588,0
20230616,200500,44429400,588,588,588,588,0
20230616,200400,44429400,588,588,588,588,2191
20230616,200300,44429400,588,588,588,588,0
20230616,200200,44429400,588,588,588,588,0
20230616,200100,44429400,588,588,588,588,0
20230616,200000,44429400,588,588,588,588,0
20230616,195900,44429400,588,588,588,588,0
20230616,195800,44429400,588,588,588,588,0
20230616,195700,44429400,588,588,588,588,0
20230616,195600,44429400,588,588,588,588,0
20230616,195500,44429400,588,588,588,588,0
20230616,195400,44429400,588,588,588,588,0
20230616,195300,44429400,588,588,588,588,0
20230616,195200,44429400,588,588,588,588,0
20230616,195100,44429400,588,588,588,588,0
20230616,195000,44429400,588,588,588,588,0
20230616,194900,44429400,588,588,588,588,0
20230616,194800,44429400,588,588,588,588,0
20230616,194700,44429400,588,588,588,588,0
20230616,194600,44429400,588,588,588,588,0
20230616,194500,44429400,588,588,588,588,0
20230616,194400,44429400,588,588,588,588,0
20230616,194300,44429400,588,588,588,588,0
20230616,194200,44429400,588,588,588,588,0
20230616,194100,44429400,588,588,588,588,0
20230616,194000,44429400,588,588,588,588,0
20230616,193900,44429400,588,588,588,588,0
20230616,193800,44429400,588,588,588,588,0
20230616,193700,44429400,588,588,588,588,0
20230616,193600,44429400,588,588,588,588,0
20230616,193500,44429400,588,588,588,588,0
20230616,193400,44429400,588,588,588,588,2191
20230616,193300,44429400,588,588,588,588,0
20230616,193200,44429400,588,588,588,588,0
20230616,193100,44429400,588,588,588,588,0
20230616,193000,44429400,588,588,588,588,0
20230616,192900,44429400,588,588,588,588,0
20230616,192800,44429400,588,588,588,588,0
20230616,192700,44429400,588,588,588,588,0
20230616,192600,44429400,588,588,588,588,0
20230616,192500,44429400,588,588,588,588,0
20230616,192400,44429400,588,588,588,588,0
20230616,192300,44429400,588,588,588,588,0
20230616,192200,44429400,588,588,588,588,0
20230616,192100,44429400,588,588,588,588,0
20230616,192000,44429400,588,588,588,588,0
20230616,191900,44429400,588,588,588,588,0
20230616,191800,44429400,588,588,588,588,0
20230616,191700,44429400,588,588,588,588,0
20230616,191600,44429400,588,588,588,588,0
20230616,191500,44429400,588,588,588,588,0
20230616,191400,44429400,588,588,588,588,0
20230616,191300,44429400,588,588,588,588,0
20230616,191200,44429400,588,588,588,588,0
20230616,191100,44429400,588,588,588,588,0
20230616,191000,44429400,588,588,588,588,0
20230616,190900,44429400,588,588,588,588,0
20230616,190800,44429400,588,588,588,588,0
20230616,190700,44429400,588,588,588,588,0
20230616,190600,44429400,588,588,588,588,0
20230616,190500,44429400,588,588,588,588,0
20230616,190400,44429400,588,588,588,588,2191
20230616,190300,44429400,588,588,588,588,0
20230616,190200,44429400,588,588,588,588,0
20230616,190100,44429400,588,588,588,588,0
20230616,190000,44429400,588,588,588,588,0
20230616,185900,44429400,588,588,588,588,0
20230616,185800,44429400,588,588,588,588,0
20230616,185700,44429400,588,588,588,588,0
20230616,185600,44429400,588,588,588,588,0
20230616,185500,44429400,588,588,588,588,0
20230616,185400,44429400,588,588,588,588,0
20230616,185300,44429400,588,588,588,588,0
20230616,185200,44429400,588,588,588,588,0
20230616,185100,44429400,588,588,588,588,0
20230616,185000,44429400,588,588,588,588,0
20230616,184900,44429400,588,588,588,588,0
20230616,184800,44429400,588,588,588,588,0
20230616,184700,44429400,588,588,588,588,0
20230616,184600,44429400,588,588,588,588,0
20230616,184500,44429400,588,588,588,588,0
20230616,184400,44429400,588,588,588,588,0
20230616,184300,44429400,588,588,588,588,0
20230616,184200,44429400,588,588,588,588,0
20230616,184100,44429400,588,588,588,588,0
20230616,184000,44429400,588,588,588,588,0
20230616,183900,44429400,588,588,588,588,0
20230616,183800,44429400,588,588,588,588,0
20230616,183700,44429400,588,588,588,588,0
20230616,183600,44429400,588,588,588,588,0
20230616,183500,44429400,588,588,588,588,0
20230616,183400,44429400,588,588,588,588,2191
20230616,183300,44429400,588,588,588,588,0
20230616,183200,44429400,588,588,588,588,0
20230616,183100,44429400,588,588,588,588,0
20230616,183000,44429400,588,588,588,588,0
20230616,182900,44429400,588,588,588,588,0
20230616,182800,44429400,588,588,588,588,0
20230616,182700,44429400,588,588,588,588,0
20230616,182600,44429400,588,588,588,588,0
20230616,182500,44429400,588,588,588,588,0
20230616,182400,44429400,588,588,588,588,0
20230616,182300,44429400,588,588,588,588,0
20230616,182200,44429400,588,588,588,588,0
20230616,182100,44429400,588,588,588,588,0
20230616,182000,44429400,588,588,588,588,0
20230616,181900,44429400,588,588,588,588,0
20230616,181800,44429400,588,588,588,588,0
20230616,181700,44429400,588,588,588,588,0
20230616,181600,44429400,588,588,588,588,0
20230616,181500,44429400,588,588,588,588,0
20230616,181400,44429400,588,588,588,588,0
20230616,181300,44429400,588,588,588,588,0
20230616,181200,44429400,588,588,588,588,0
20230616,181100,44429400,588,588,588,588,0
20230616,181000,44429400,588,588,588,588,0
20230616,180900,44429400,588,588,588,588,0
20230616,180800,44429400,588,588,588,588,0
20230616,180700,44429400,588,588,588,588,0
20230616,180600,44429400,588,588,588,588,0
20230616,180500,44429400,588,588,588,588,0
20230616,180400,44429400,588,588,588,588,2191
20230616,180300,44429400,588,588,588,588,0
20230616,180200,44429400,588,588,588,588,0
20230616,180100,44429400,588,588,588,588,0
20230616,180000,44429400,588,588,588,588,0
20230616,175900,44429400,588,588,588,588,0
20230616,175800,44429400,588,588,588,588,0
20230616,175700,44429400,588,588,588,588,0
20230616,175600,44429400,588,588,588,588,0
20230616,175500,44429400,588,588,588,588,0
20230616,175400,44429400,588,588,588,588,0
20230616,175300,44429400,588,588,588,588,0
20230616,175200,44429400,588,588,588,588,0
20230616,175100,44429400,588,588,588,588,0
20230616,175000,44429400,588,588,588,588,0
20230616,174900,44429400,588,588,588,588,0
20230616,174800,44429400,588,588,588,588,0
20230616,174700,44429400,588,588,588,588,0
20230616,174600,44429400,588,588,588,588,0
20230616,174500,44429400,588,588,588,588,0
20230616,174400,44429400,588,588,588,588,0
20230616,174300,44429400,588,588,588,588,0
20230616,174200,44429400,588,588,588,588,0
20230616,174100,44429400,588,588,588,588,0
20230616,174000,44429400,588,588,588,588,0
20230616,173900,44429400,588,588,588,588,0
20230616,173800,44429400,588,588,588,588,0
20230616,173700,44429400,588,588,588,588,0
20230616,173600,44429400,588,588,588,588,0
20230616,173500,44429400,588,588,588,588,0
20230616,173400,44429400,588,588,588,588,2191
20230616,173300,44429400,588,588,588,588,0
20230616,173200,44429400,588,588,588,588,0
20230616,173100,44429400,588,588,588,588,0
20230616,173000,44429400,588,588,588,588,0
20230616,172900,44429400,588,588,588,588,0
20230616,172800,44429400,588,588,588,588,0
20230616,172700,44429400,588,588,588,588,0
20230616,172600,44429400,588,588,588,588,0
20230616,172500,44429400,588,588,588,588,0
20230616,172400,44429400,588,588,588,588,0
20230616,172300,44429400,588,588,588,588,0
20230616,172200,44429400,588,588,588,588,0
20230616,172100,44429400,588,588,588,588,0
20230616,172000,44429400,588,588,588,588,0
20230616,171900,44429400,588,588,588,588,0
20230616,171800,44429400,588,588,588,588,0
20230616,171700,44429400,588,588,588,588,0
20230616,171600,44429400,588,588,588,588,0
20230616,171500,44429400,588,588,588,588,0
20230616,171400,44429400,588,588,588,588,0
20230616,171300,44429400,588,588,588,588,0
20230616,171200,44429400,588,588,588,588,0
20230616,171100,44429400,588,588,588,588,0
20230616,171000,44429400,588,588,588,588,0
20230616,170900,44429400,588,588,588,588,0
20230616,170800,44429400,588,588,588,588,0
20230616,170700,44429400,588,588,588,588,0
20230616,170600,44429400,588,588,588,588,0
20230616,170500,44429400,588,588,588,588,0
20230616,170400,44429400,588,588,588,588,2191
20230616,170300,44429400,588,588,588,588,0
20230616,170200,44429400,588,588,588,588,0
20230616,170100,44429400,588,588,588,588,0
20230616,170000,44429400,588,588,588,588,0
20230616,165900,44429400,588,588,588,588,0
20230616,165800,44429400,588,588,588,588,0
20230616,165700,44429400,588,588,588,588,0
20230616,165600,44429400,588,588,588,588,0
20230616,165500,44429400,588,588,588,588,0
20230616,165400,44429400,588,588,588,588,0
20230616,165300,44429400,588,588,588,588,0
20230616,165200,44429400,588,588,588,588,0
20230616,165100,44429400,588,588,588,588,0
20230616,165000,44429400,588,588,588,588,0
20230616,164900,44429400,588,588,588,588,0
20230616,164800,44429400,588,588,588,588,0
20230616,164700,44429400,588,588,588,588,0
20230616,164600,44429400,588,588,588,588,0
20230616,164500,44429400,588,588,588,588,0
20230616,164400,44429400,588,588,588,588,0
20230616,164300,44429400,588,588,588,588,0
20230616,164200,44429400,588,588,588,588,0
20230616,164100,44429400,588,588,588,588,0
20230616,164000,44429400,588,588,588,588,0
20230616,163900,44429400,588,588,588,588,0
20230616,163800,44429400,588,588,588,588,0
20230616,163700,44429400,588,588,588,588,0
20230616,163600,44429400,588,588,588,588,0
20230616,163500,44429400,588,588,588,588,0
20230616,163400,44429400,588,588,588,588,2191
20230616,163300,44429400,588,588,588,588,0
20230616,163200,44429400,588,588,588,588,0
20230616,163100,44429400,588,588,588,588,0
20230616,163000,44429400,588,588,588,588,0
20230616,162900,44429400,588,588,588,588,0
20230616,162800,44429400,588,588,588,588,0
20230616,162700,44429400,588,588,588,588,0
20230616,162600,44429400,588,588,588,588,0
20230616,162500,44429400,588,588,588,588,0
20230616,162400,44429400,588,588,588,588,0
20230616,162300,44429400,588,588,588,588,0
20230616,162200,44429400,588,588,588,588,0
20230616,162100,44429400,588,588,588,588,0
20230616,162000,44429400,588,588,588,588,0
20230616,161900,44429400,588,588,588,588,0
20230616,161800,44429400,588,588,588,588,0
20230616,161700,44429400,588,588,588,588,0
20230616,161600,44429400,588,588,588,588,0
20230616,161500,44429400,588,588,588,588,0
20230616,161400,44429400,588,588,588,588,0
20230616,161300,44429400,588,588,588,588,0
20230616,161200,44429400,588,588,588,588,0
20230616,161100,44429400,588,588,588,588,0
20230616,161000,44429400,588,588,588,588,0
20230616,160900,44429400,588,588,588,588,0
20230616,160800,44429400,588,588,588,588,0
20230616,160700,44429400,588,588,588,588,0
20230616,160600,44429400,588,588,588,588,0
20230616,160500,44429400,588,588,588,588,0
20230616,160400,44429400,588,588,588,588,2191
20230616,160300,44429400,588,588,588,588,0
20230616,160200,44429400,588,588,588,588,0
20230616,160100,44429400,588,588,588,588,0
20230616,160000,44429400,588,588,588,588,0
20230616,155900,44429400,588,588,588,588,0
20230616,155800,44429400,588,588,588,588,0
20230616,155700,44429400,588,588,588,588,0
20230616,155600,44429400,588,588,588,588,0
20230616,155500,44429400,588,588,588,588,0
20230616,155400,44429400,588,588,588,588,0
20230616,155300,44429400,588,588,588,588,0
20230616,155200,44429400,588,588,588,588,0
20230616,155100,44429400,588,588,588,588,0
20230616,155000,44429400,588,588,588,588,0
20230616,154900,44429400,588,588,588,588,0
20230616,154800,44429400,588,588,588,588,0
20230616,154700,44429400,588,588,588,588,0
20230616,154600,44429400,588,588,588,588,0
20230616,154500,44429400,588,588,588,588,0
20230616,154400,44429400,588,588,588,588,0
20230616,154300,44429400,588,588,588,588,0
20230616,154200,44429400,588,588,588,588,0
20230616,154100,44429400,588,588,588,588,0
20230616,154000,44429400,588,588,588,588,0
20230616,153900,44429400,588,588,588,588,0
20230616,153800,44429400,588,588,588,588,0
20230616,153700,44429400,588,588,588,588,0
20230616,153600,44429400,588,588,588,588,0
20230616,153500,44429400,588,588,588,588,0
20230616,153400,44429400,588,588,588,588,2191
20230616,153300,44429400,588,588,588,588,0
20230616,153200,44429400,588,588,588,588,0
20230616,153100,44429400,588,588,588,588,0
20230616,153000,44429400,588,588,588,588,2191
20230616,152900,43141092,588,588,588,588,0
20230616,152800,43141092,588,588,588,588,0
20230616,152700,43141092,588,588,588,588,0
20230616,152600,43141092,588,588,588,588,0
20230616,152500,43141092,588,588,588,588,0
20230616,152400,43141092,588,588,588,588,0
20230616,152300,43141092,588,588,588,588,0
20230616,152200,43141092,588,588,588,588,0
20230616,152100,43141092,588,588,588,588,0
20230616,152000,43141092,588,588,588,588,0
20230616,151900,43141092,588,588,588,588,11
20230616,151800,43134624,588,588,588,588,0
20230616,151700,43134624,588,588,588,588,0
20230616,151600,43134624,588,588,588,588,3
20230616,151500,43132860,588,588,588,588,0
20230616,151400,43132860,588,588,588,588,100
20230616,151300,43074060,588,588,588,588,16
20230616,151200,43064652,588,588,588,588,0
20230616,151100,43064652,588,588,588,588,0
20230616,151000,43064652,588,588,588,588,4
20230616,150900,43062300,588,588,588,588,1001
20230616,150800,42473712,588,588,588,588,1
20230616,150700,42473124,588,588,588,588,14
20230616,150600,42464892,587,588,588,587,1010
20230616,150500,41871017,588,589,589,588,314
20230616,150400,41686384,589,589,589,589,1
20230616,150300,41685795,589,589,589,589,0
20230616,150200,41685795,589,589,589,589,0
20230616,150100,41685795,589,588,589,588,201
20230616,150000,41567576,589,589,589,589,0
20230616,145900,41567576,589,589,589,589,0
20230616,145800,41567576,589,589,589,589,2
20230616,145700,41566398,589,589,589,589,1
20230616,145600,41565809,588,588,588,588,1
20230616,145500,41565221,589,589,589,589,101
20230616,145400,41505732,587,587,587,587,1
20230616,145300,41505145,589,589,589,589,1
20230616,145200,41504556,587,589,589,587,4
20230616,145100,41502202,589,587,589,587,2
20230616,145000,41501026,589,589,589,589,4
20230616,144900,41498670,588,588,588,588,9
20230616,144800,41493378,589,588,589,588,2
20230616,144700,41492201,589,589,589,589,0
20230616,144600,41492201,589,589,589,589,0
20230616,144500,41492201,589,588,589,588,3
20230616,144400,41490436,589,589,589,589,0
20230616,144300,41490436,589,589,589,589,0
20230616,144200,41490436,589,589,589,589,100
20230616,144100,41431536,589,589,589,589,0
20230616,144000,41431536,589,589,589,589,0
20230616,143900,41431536,589,589,589,589,13
20230616,143800,41423879,589,589,589,589,401
20230616,143700,41187690,588,588,588,588,50
20230616,143600,41158290,589,589,589,588,502
20230616,143500,40862613,589,589,589,589,1207
20230616,143400,40151690,589,589,589,589,0
20230616,143300,40151690,589,589,589,589,13
20230616,143200,40144033,589,589,589,589,0
20230616,143100,40144033,589,589,589,589,0
20230616,143000,40144033,589,589,589,589,33
20230616,142900,40124596,589,588,589,588,2
20230616,142800,40123419,589,589,589,589,1
20230616,142700,40122830,589,589,589,589,1
20230616,142600,40122241,589,589,589,589,62
20230616,142500,40085723,589,589,589,589,19
20230616,142400,40074532,589,589,589,589,1
20230616,142300,40073943,588,588,588,587,73
20230616,142200,40031090,588,588,588,588,1
20230616,142100,40030502,588,588,588,588,1001
20230616,142000,39441914,588,588,588,588,2002
20230616,141900,38264738,588,588,588,588,2
20230616,141800,38263562,588,588,588,588,310
20230616,141700,38081282,589,589,589,589,0
20230616,141600,38081282,589,589,589,589,88
20230616,141500,38029450,589,589,589,589,1
20230616,141400,38028861,589,589,589,589,0
20230616,141300,38028861,589,589,589,589,0
20230616,141200,38028861,589,589,589,589,5
20230616,141100,38025916,589,589,589,589,0
20230616,141000,38025916,589,589,589,589,0
20230616,140900,38025916,589,589,589,589,2
20230616,140800,38024738,589,589,589,589,0
20230616,140700,38024738,589,589,589,589,0
20230616,140600,38024738,589,589,589,589,0
20230616,140500,38024738,589,589,589,589,0
20230616,140400,38024738,589,589,589,589,160
20230616,140300,37930498,589,588,589,588,10
20230616,140200,37924617,589,589,589,589,0
20230616,140100,37924617,589,589,589,589,2
20230616,140000,37923439,589,589,589,589,903
20230616,135900,37391572,589,589,589,589,0
20230616,135800,37391572,589,589,589,589,27
20230616,135700,37375669,589,589,589,589,0
20230616,135600,37375669,589,589,589,589,2601
20230616,135500,35843680,589,588,589,588,4501
20230616,135400,33194218,588,588,588,588,0
20230616,135300,33194218,588,588,588,588,0
20230616,135200,33194218,588,588,588,588,10
20230616,135100,33188338,588,588,588,588,1
20230616,135000,33187750,588,588,588,588,0
20230616,134900,33187750,588,588,588,588,24
20230616,134800,33173638,588,588,588,588,0
20230616,134700,33173638,588,588,588,588,0
20230616,134600,33173638,588,588,588,588,2
20230616,134500,33172462,589,589,589,589,0
20230616,134400,33172462,589,589,589,589,2
20230616,134300,33171284,589,589,589,589,6
20230616,134200,33167750,589,589,589,589,0
20230616,134100,33167750,589,589,589,589,2
20230616,134000,33166572,586,588,588,586,6530
20230616,133900,29335584,589,589,589,589,17
20230616,133800,29325571,589,589,589,589,1
20230616,133700,29324982,588,588,588,588,0
20230616,133600,29324982,588,588,588,588,0
20230616,133500,29324982,588,588,588,588,0
20230616,133400,29324982,588,588,588,588,0
20230616,133300,29324982,588,589,589,588,342
20230616,133200,29123545,589,589,589,589,0
20230616,133100,29123545,589,589,589,589,0
20230616,133000,29123545,589,589,589,589,0
20230616,132900,29123545,589,589,589,589,6
20230616,132800,29120011,588,588,588,588,0
20230616,132700,29120011,588,588,588,588,0
20230616,132600,29120011,588,588,588,588,0
20230616,132500,29120011,588,588,588,588,1
20230616,132400,29119423,588,588,588,588,0
20230616,132300,29119423,588,588,588,588,0
20230616,132200,29119423,588,588,588,588,2565
20230616,132100,27611203,589,589,589,589,0
20230616,132000,27611203,589,589,589,589,0
20230616,131900,27611203,589,589,589,589,0
20230616,131800,27611203,589,589,589,589,22
20230616,131700,27598245,589,589,589,589,4
20230616,131600,27595889,589,589,589,589,0
20230616,131500,27595889,589,589,589,589,0
20230616,131400,27595889,589,589,589,589,0
20230616,131300,27595889,589,589,589,589,0
20230616,131200,27595889,589,589,589,589,0
20230616,131100,27595889,589,589,589,589,801
20230616,131000,27124100,589,589,589,589,0
20230616,130900,27124100,589,589,589,589,0
20230616,130800,27124100,589,589,589,589,0
20230616,130700,27124100,589,589,589,589,0
20230616,130600,27124100,589,589,589,589,0
20230616,130500,27124100,589,589,589,589,1
20230616,130400,27123511,589,589,589,589,0
20230616,130300,27123511,589,589,589,589,0
20230616,130200,27123511,589,589,589,589,0
20230616,130100,27123511,589,589,589,589,0
20230616,130000,27123511,589,589,589,589,0
20230616,125900,27123511,589,589,589,589,0
20230616,125800,27123511,589,589,589,589,0
20230616,125700,27123511,589,589,589,589,0
20230616,125600,27123511,589,589,589,589,81
20230616,125500,27075802,589,589,589,589,3
20230616,125400,27074035,589,589,589,589,150
20230616,125300,26985685,589,589,589,589,112
20230616,125200,26919717,589,589,589,589,0
20230616,125100,26919717,589,589,589,589,9
20230616,125000,26914416,589,589,589,589,1
20230616,124900,26913827,589,589,589,589,0
20230616,124800,26913827,589,589,589,589,0
20230616,124700,26913827,589,589,589,589,1
20230616,124600,26913238,589,589,589,589,19
20230616,124500,26902047,589,589,589,589,31
20230616,124400,26883788,589,589,589,589,14
20230616,124300,26875542,589,589,589,589,32
20230616,124200,26856694,589,589,589,589,1254
20230616,124100,26118088,589,589,589,589,19
20230616,124000,26106897,589,589,589,589,1
20230616,123900,26106308,588,588,588,588,500
20230616,123800,25812308,589,589,589,589,0
20230616,123700,25812308,589,589,589,589,0
20230616,123600,25812308,589,589,589,589,0
20230616,123500,25812308,589,589,589,589,0
20230616,123400,25812308,589,589,589,589,0
20230616,123300,25812308,589,589,589,589,0
20230616,123200,25812308,589,588,589,588,501
20230616,123100,25517220,588,588,588,588,0
20230616,123000,25517220,588,588,588,588,0
20230616,122900,25517220,588,588,588,588,0
20230616,122800,25517220,588,588,588,588,1333
20230616,122700,24733416,589,589,589,589,0
20230616,122600,24733416,589,589,589,589,0
20230616,122500,24733416,589,589,589,589,0
20230616,122400,24733416,589,589,589,589,226
20230616,122300,24600302,589,589,589,589,774
20230616,122200,24144416,589,589,589,589,0
20230616,122100,24144416,589,589,589,589,11
20230616,122000,24137937,589,589,589,589,38
20230616,121900,24115555,589,589,589,589,16
20230616,121800,24106131,588,588,588,588,1
20230616,121700,24105543,589,589,589,589,310
20230616,121600,23922953,589,589,589,589,0
20230616,121500,23922953,589,589,589,589,0
20230616,121400,23922953,589,589,589,589,31
20230616,121300,23904694,589,589,589,589,44
20230616,121200,23878778,589,589,589,589,62
20230616,121100,23842260,589,589,589,589,31
20230616,121000,23824001,589,589,589,588,21
20230616,120900,23811633,589,589,589,589,91
20230616,120800,23758034,589,589,589,589,75
20230616,120700,23713859,589,589,589,589,19
20230616,120600,23702668,589,589,589,589,25
20230616,120500,23687943,588,588,588,588,5
20230616,120400,23685003,589,589,589,589,1
20230616,120300,23684414,587,587,587,587,0
20230616,120200,23684414,587,587,587,587,0
20230616,120100,23684414,587,587,587,587,0
20230616,120000,23684414,587,587,587,587,15
20230616,115900,23675609,588,588,588,588,0
20230616,115800,23675609,588,588,588,588,0
20230616,115700,23675609,588,589,589,588,90
20230616,115600,23622604,589,588,589,588,95
20230616,115500,23566743,588,588,588,588,1
20230616,115400,23566155,588,588,588,588,2
20230616,115300,23564979,588,588,588,588,1
20230616,115200,23564391,588,588,588,588,5
20230616,115100,23561451,588,588,588,588,2
20230616,115000,23560275,588,588,588,588,10
20230616,114900,23554395,588,588,588,588,0
20230616,114800,23554395,588,588,588,588,400
20230616,114700,23319195,588,588,588,588,114
20230616,114600,23252163,588,588,588,588,86
20230616,114500,23201595,588,588,588,588,800
20230616,114400,22731195,588,588,588,588,0
20230616,114300,22731195,588,588,588,588,0
20230616,114200,22731195,588,588,588,588,25
20230616,114100,22716495,588,588,588,588,1501
20230616,114000,21833907,588,588,588,588,1
20230616,113900,21833319,589,589,589,589,400
20230616,113800,21597719,589,589,589,589,400
20230616,113700,21362119,589,589,589,589,1
20230616,113600,21361530,588,588,588,588,1
20230616,113500,21360942,589,589,589,589,1
20230616,113400,21360353,589,589,589,589,0
20230616,113300,21360353,589,589,589,589,0
20230616,113200,21360353,589,589,589,589,0
20230616,113100,21360353,589,589,589,589,9
20230616,113000,21355052,589,589,589,589,0
20230616,112900,21355052,589,589,589,589,0
20230616,112800,21355052,589,589,589,589,1
20230616,112700,21354463,589,589,589,589,0
20230616,112600,21354463,589,589,589,589,411
20230616,112500,21112384,589,589,589,589,3
20230616,112400,21110617,589,589,589,589,0
20230616,112300,21110617,589,589,589,589,164
20230616,112200,21014021,589,589,589,589,18
20230616,112100,21003419,589,589,589,589,0
20230616,112000,21003419,589,589,589,589,1
20230616,111900,21002830,589,589,589,589,182
20230616,111800,20895632,589,589,589,589,0
20230616,111700,20895632,589,589,589,589,5
20230616,111600,20892687,589,589,589,589,0
20230616,111500,20892687,589,589,589,589,0
20230616,111400,20892687,589,589,589,589,0
20230616,111300,20892687,589,588,589,588,130
20230616,111200,20816146,588,588,588,588,10
20230616,111100,20810266,589,589,589,589,1
20230616,111000,20809677,588,588,588,588,0
20230616,110900,20809677,588,588,588,588,0
20230616,110800,20809677,588,588,588,588,1
20230616,110700,20809089,588,588,588,588,0
20230616,110600,20809089,588,588,588,588,0
20230616,110500,20809089,588,588,588,588,0
20230616,110400,20809089,588,588,588,588,0
20230616,110300,20809089,588,588,588,588,0
20230616,110200,20809089,588,588,588,588,824
20230616,110100,20324577,588,588,588,588,6
20230616,110000,20321049,588,588,588,588,6
20230616,105900,20317521,587,587,587,587,0
20230616,105800,20317521,587,587,587,587,0
20230616,105700,20317521,587,587,587,587,6
20230616,105600,20313999,587,587,587,587,0
20230616,105500,20313999,587,587,587,587,0
20230616,105400,20313999,587,587,587,587,0
20230616,105300,20313999,587,587,587,587,240
20230616,105200,20173119,587,587,587,587,0
20230616,105100,20173119,587,587,587,587,0
20230616,105000,20173119,587,587,587,587,0
20230616,104900,20173119,587,587,587,587,0
20230616,104800,20173119,587,587,587,587,0
20230616,104700,20173119,587,587,587,587,0
20230616,104600,20173119,587,587,587,587,0
20230616,104500,20173119,587,587,587,587,0
20230616,104400,20173119,587,587,587,587,0
20230616,104300,20173119,587,587,587,587,1
20230616,104200,20172532,587,587,587,587,1
20230616,104100,20171945,588,588,588,588,0
20230616,104000,20171945,588,588,588,588,1
20230616,103900,20171357,588,588,588,588,173
20230616,103800,20069633,587,587,587,587,1009
20230616,103700,19477350,587,587,587,587,0
20230616,103600,19477350,587,587,587,587,0
20230616,103500,19477350,587,587,587,587,0
20230616,103400,19477350,587,587,587,587,0
20230616,103300,19477350,587,587,587,587,0
20230616,103200,19477350,587,587,587,587,2
20230616,103100,19476176,589,589,589,589,0
20230616,103000,19476176,589,588,589,588,4
20230616,102900,19473823,588,588,588,588,17
20230616,102800,19463827,588,588,588,588,40
20230616,102700,19440307,587,587,587,587,2
20230616,102600,19439133,588,589,589,588,174
20230616,102500,19336820,589,589,589,589,20
20230616,102400,19325040,589,589,589,589,200
20230616,102300,19207240,589,589,589,589,1
20230616,102200,19206651,589,589,589,589,0
20230616,102100,19206651,589,589,589,589,0
20230616,102000,19206651,589,588,589,588,107
20230616,101900,19143724,588,588,588,588,1800
20230616,101800,18085324,587,587,587,587,200
20230616,101700,17967924,587,586,587,586,10231
20230616,101600,11962427,586,586,586,586,1
20230616,101500,11961841,586,587,587,586,2239
20230616,101400,10649755,587,587,587,587,15
20230616,101300,10640950,586,586,586,586,301
20230616,101200,10464564,586,588,588,586,398
20230616,101100,10231035,587,587,587,587,0
20230616,101000,10231035,587,587,587,587,0
20230616,100900,10231035,587,587,587,587,0
20230616,100800,10231035,587,587,587,587,159
20230616,100700,10137702,587,587,587,587,6531
20230616,100600,6304005,588,588,588,588,1
20230616,100500,6303417,588,588,588,588,1
20230616,100400,6302829,588,588,588,588,0
20230616,100300,6302829,588,588,588,588,101
20230616,100200,6243441,589,589,589,589,0
20230616,100100,6243441,589,589,589,589,0
20230616,100000,6243441,589,589,589,589,1
20230616,095900,6242852,589,589,589,589,0
20230616,095800,6242852,589,589,589,587,7
20230616,095700,6238739,587,587,587,587,0
20230616,095600,6238739,587,588,589,587,1042
20230616,095500,5627040,588,588,588,588,90
20230616,095400,5574120,586,589,589,586,898
20230616,095300,5046127,589,589,589,589,42
20230616,095200,5021389,589,589,589,589,6
20230616,095100,5017855,589,589,589,589,1
20230616,095000,5017266,589,589,589,589,8
20230616,094900,5012554,589,589,589,589,4
20230616,094800,5010198,589,589,589,589,0
20230616,094700,5010198,589,589,589,589,242
20230616,094600,4867660,590,590,590,590,0
20230616,094500,4867660,590,590,590,590,4
20230616,094400,4865300,590,590,590,590,21
20230616,094300,4852910,590,590,590,590,0
20230616,094200,4852910,590,590,590,590,70
20230616,094100,4811610,590,590,590,590,12
20230616,094000,4804530,590,590,590,590,0
20230616,093900,4804530,590,590,590,590,0
20230616,093800,4804530,590,590,590,590,4
20230616,093700,4802170,590,590,590,590,200
20230616,093600,4684170,590,590,590,590,82
20230616,093500,4635790,590,590,590,590,68
20230616,093400,4595670,590,590,590,590,2
20230616,093300,4594490,590,590,590,590,277
20230616,093200,4431060,591,591,591,591,1
20230616,093100,4430469,591,591,591,591,1
20230616,093000,4429878,591,591,591,591,0
20230616,092900,4429878,591,591,591,591,2
20230616,092800,4428696,591,591,591,591,851
20230616,092700,3925755,591,591,591,591,68
20230616,092600,3885567,592,592,592,592,1
20230616,092500,3884975,592,592,592,592,0
20230616,092400,3884975,592,592,592,592,0
20230616,092300,3884975,592,592,592,592,0
20230616,092200,3884975,592,592,592,585,4003
20230616,092100,1539708,592,592,592,592,2
20230616,092000,1538524,592,592,592,592,5
20230616,091900,1535564,592,592,592,592,0
20230616,091800,1535564,592,592,592,592,0
20230616,091700,1535564,592,592,592,592,0
20230616,091600,1535564,592,592,592,592,0
20230616,091500,1535564,592,591,592,591,19
20230616,091400,1524334,592,591,592,591,2
20230616,091300,1523151,592,592,592,592,0
20230616,091200,1523151,592,592,592,592,0
20230616,091100,1523151,592,591,592,591,1000
20230616,091000,931595,590,591,591,590,3
20230616,090900,929824,589,589,589,589,228
20230616,090800,795532,589,589,589,589,24
20230616,090700,781396,589,589,589,589,0
20230616,090600,781396,589,589,589,589,21
20230616,090500,769027,589,589,589,589,2
20230616,090400,767849,589,589,589,589,1
20230616,090300,767260,588,589,589,588,57
20230616,090200,733689,589,589,589,589,112
20230616,090100,667721,589,589,589,589,12
20230616,090000,660653,592,592,592,589,1116