stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,184700,59425854,590,590,590,590,1695
20230703,184600,59425854,590,590,590,590,0
20230703,184500,59425854,590,590,590,590,0
20230703,184400,59425854,590,590,590,590,0
20230703,184300,59425854,590,590,590,590,0
20230703,184200,59425854,590,590,590,590,0
20230703,184100,59425854,590,590,590,590,0
20230703,184000,59425854,590,590,590,590,0
20230703,183900,59425854,590,590,590,590,0
20230703,183800,59425854,590,590,590,590,0
20230703,183700,59425854,590,590,590,590,0
20230703,183600,59425854,590,590,590,590,0
20230703,183500,59425854,590,590,590,590,0
20230703,183400,59425854,590,590,590,590,0
20230703,183300,59425854,590,590,590,590,0
20230703,183200,59425854,590,590,590,590,0
20230703,183100,59425854,590,590,590,590,0
20230703,183000,59425854,590,590,590,590,0
20230703,182900,59425854,590,590,590,590,0
20230703,182800,59425854,590,590,590,590,0
20230703,182700,59425854,590,590,590,590,0
20230703,182600,59425854,590,590,590,590,0
20230703,182500,59425854,590,590,590,590,0
20230703,182400,59425854,590,590,590,590,0
20230703,182300,59425854,590,590,590,590,0
20230703,182200,59425854,590,590,590,590,0
20230703,182100,59425854,590,590,590,590,0
20230703,182000,59425854,590,590,590,590,0
20230703,181900,59425854,590,590,590,590,0
20230703,181800,59425854,590,590,590,590,0
20230703,181700,59425854,590,590,590,590,1695
20230703,181600,59425854,590,590,590,590,0
20230703,181500,59425854,590,590,590,590,0
20230703,181400,59425854,590,590,590,590,0
20230703,181300,59425854,590,590,590,590,0
20230703,181200,59425854,590,590,590,590,0
20230703,181100,59425854,590,590,590,590,0
20230703,181000,59425854,590,590,590,590,0
20230703,180900,59425854,590,590,590,590,0
20230703,180800,59425854,590,590,590,590,0
20230703,180700,59425854,590,590,590,590,0
20230703,180600,59425854,590,590,590,590,0
20230703,180500,59425854,590,590,590,590,0
20230703,180400,59425854,590,590,590,590,0
20230703,180300,59425854,590,590,590,590,0
20230703,180200,59425854,590,590,590,590,0
20230703,180100,59425854,590,590,590,590,0
20230703,180000,59425854,590,590,590,590,0
20230703,175900,59425854,590,590,590,590,0
20230703,175800,59425854,590,590,590,590,0
20230703,175700,59425854,590,590,590,590,0
20230703,175600,59425854,590,590,590,590,0
20230703,175500,59425854,590,590,590,590,0
20230703,175400,59425854,590,590,590,590,0
20230703,175300,59425854,590,590,590,590,0
20230703,175200,59425854,590,590,590,590,0
20230703,175100,59425854,590,590,590,590,0
20230703,175000,59425854,590,590,590,590,0
20230703,174900,59425854,590,590,590,590,0
20230703,174800,59425854,590,590,590,590,0
20230703,174700,59425854,590,590,590,590,1695
20230703,174600,59425854,590,590,590,590,0
20230703,174500,59425854,590,590,590,590,0
20230703,174400,59425854,590,590,590,590,0
20230703,174300,59425854,590,590,590,590,0
20230703,174200,59425854,590,590,590,590,0
20230703,174100,59425854,590,590,590,590,0
20230703,174000,59425854,590,590,590,590,0
20230703,173900,59425854,590,590,590,590,0
20230703,173800,59425854,590,590,590,590,0
20230703,173700,59425854,590,590,590,590,0
20230703,173600,59425854,590,590,590,590,0
20230703,173500,59425854,590,590,590,590,0
20230703,173400,59425854,590,590,590,590,0
20230703,173300,59425854,590,590,590,590,0
20230703,173200,59425854,590,590,590,590,0
20230703,173100,59425854,590,590,590,590,0
20230703,173000,59425854,590,590,590,590,0
20230703,172900,59425854,590,590,590,590,0
20230703,172800,59425854,590,590,590,590,0
20230703,172700,59425854,590,590,590,590,0
20230703,172600,59425854,590,590,590,590,0
20230703,172500,59425854,590,590,590,590,0
20230703,172400,59425854,590,590,590,590,0
20230703,172300,59425854,590,590,590,590,0
20230703,172200,59425854,590,590,590,590,0
20230703,172100,59425854,590,590,590,590,0
20230703,172000,59425854,590,590,590,590,0
20230703,171900,59425854,590,590,590,590,0
20230703,171800,59425854,590,590,590,590,0
20230703,171700,59425854,590,590,590,590,1695
20230703,171600,59425854,590,590,590,590,0
20230703,171500,59425854,590,590,590,590,0
20230703,171400,59425854,590,590,590,590,0
20230703,171300,59425854,590,590,590,590,0
20230703,171200,59425854,590,590,590,590,0
20230703,171100,59425854,590,590,590,590,0
20230703,171000,59425854,590,590,590,590,0
20230703,170900,59425854,590,590,590,590,0
20230703,170800,59425854,590,590,590,590,0
20230703,170700,59425854,590,590,590,590,0
20230703,170600,59425854,590,590,590,590,0
20230703,170500,59425854,590,590,590,590,0
20230703,170400,59425854,590,590,590,590,0
20230703,170300,59425854,590,590,590,590,0
20230703,170200,59425854,590,590,590,590,0
20230703,170100,59425854,590,590,590,590,0
20230703,170000,59425854,590,590,590,590,0
20230703,165900,59425854,590,590,590,590,0
20230703,165800,59425854,590,590,590,590,0
20230703,165700,59425854,590,590,590,590,0
20230703,165600,59425854,590,590,590,590,0
20230703,165500,59425854,590,590,590,590,0
20230703,165400,59425854,590,590,590,590,0
20230703,165300,59425854,590,590,590,590,0
20230703,165200,59425854,590,590,590,590,0
20230703,165100,59425854,590,590,590,590,0
20230703,165000,59425854,590,590,590,590,0
20230703,164900,59425854,590,590,590,590,0
20230703,164800,59425854,590,590,590,590,0
20230703,164700,59425854,590,590,590,590,1695
20230703,164600,59425854,590,590,590,590,0
20230703,164500,59425854,590,590,590,590,0
20230703,164400,59425854,590,590,590,590,0
20230703,164300,59425854,590,590,590,590,0
20230703,164200,59425854,590,590,590,590,0
20230703,164100,59425854,590,590,590,590,0
20230703,164000,59425854,590,590,590,590,0
20230703,163900,59425854,590,590,590,590,0
20230703,163800,59425854,590,590,590,590,0
20230703,163700,59425854,590,590,590,590,0
20230703,163600,59425854,590,590,590,590,0
20230703,163500,59425854,590,590,590,590,0
20230703,163400,59425854,590,590,590,590,0
20230703,163300,59425854,590,590,590,590,0
20230703,163200,59425854,590,590,590,590,0
20230703,163100,59425854,590,590,590,590,0
20230703,163000,59425854,590,590,590,590,0
20230703,162900,59425854,590,590,590,590,0
20230703,162800,59425854,590,590,590,590,0
20230703,162700,59425854,590,590,590,590,0
20230703,162600,59425854,590,590,590,590,0
20230703,162500,59425854,590,590,590,590,0
20230703,162400,59425854,590,590,590,590,0
20230703,162300,59425854,590,590,590,590,0
20230703,162200,59425854,590,590,590,590,0
20230703,162100,59425854,590,590,590,590,0
20230703,162000,59425854,590,590,590,590,0
20230703,161900,59425854,590,590,590,590,0
20230703,161800,59425854,590,590,590,590,0
20230703,161700,59425854,590,590,590,590,1695
20230703,161600,59425854,590,590,590,590,0
20230703,161500,59425854,590,590,590,590,0
20230703,161400,59425854,590,590,590,590,0
20230703,161300,59425854,590,590,590,590,0
20230703,161200,59425854,590,590,590,590,0
20230703,161100,59425854,590,590,590,590,0
20230703,161000,59425854,590,590,590,590,0
20230703,160900,59425854,590,590,590,590,0
20230703,160800,59425854,590,590,590,590,0
20230703,160700,59425854,590,590,590,590,0
20230703,160600,59425854,590,590,590,590,0
20230703,160500,59425854,590,590,590,590,0
20230703,160400,59425854,590,590,590,590,0
20230703,160300,59425854,590,590,590,590,0
20230703,160200,59425854,590,590,590,590,0
20230703,160100,59425854,590,590,590,590,0
20230703,160000,59425854,590,590,590,590,0
20230703,155900,59425854,590,590,590,590,0
20230703,155800,59425854,590,590,590,590,0
20230703,155700,59425854,590,590,590,590,0
20230703,155600,59425854,590,590,590,590,0
20230703,155500,59425854,590,590,590,590,0
20230703,155400,59425854,590,590,590,590,0
20230703,155300,59425854,590,590,590,590,0
20230703,155200,59425854,590,590,590,590,0
20230703,155100,59425854,590,590,590,590,0
20230703,155000,59425854,590,590,590,590,0
20230703,154900,59425854,590,590,590,590,0
20230703,154800,59425854,590,590,590,590,0
20230703,154700,59425854,590,590,590,590,1695
20230703,154600,59425854,590,590,590,590,0
20230703,154500,59425854,590,590,590,590,0
20230703,154400,59425854,590,590,590,590,0
20230703,154300,59425854,590,590,590,590,0
20230703,154200,59425854,590,590,590,590,0
20230703,154100,59425854,590,590,590,590,0
20230703,154000,59425854,590,590,590,590,0
20230703,153900,59425854,590,590,590,590,0
20230703,153800,59425854,590,590,590,590,0
20230703,153700,59425854,590,590,590,590,0
20230703,153600,59425854,590,590,590,590,0
20230703,153500,59425854,590,590,590,590,0
20230703,153400,59425854,590,590,590,590,0
20230703,153300,59425854,590,590,590,590,0
20230703,153200,59425854,590,590,590,590,0
20230703,153100,59425854,590,590,590,590,0
20230703,153000,59425854,590,590,590,590,1695
20230703,152900,58425804,590,590,590,590,0
20230703,152800,58425804,590,590,590,590,0
20230703,152700,58425804,590,590,590,590,0
20230703,152600,58425804,590,590,590,590,0
20230703,152500,58425804,590,590,590,590,0
20230703,152400,58425804,590,590,590,590,0
20230703,152300,58425804,590,590,590,590,0
20230703,152200,58425804,590,590,590,590,0
20230703,152100,58425804,590,590,590,590,0
20230703,152000,58425804,590,590,590,590,0
20230703,151900,58425804,590,590,590,590,0
20230703,151800,58425804,590,590,590,590,1
20230703,151700,58425214,590,590,590,590,11
20230703,151600,58418724,590,590,590,590,280
20230703,151500,58253524,590,590,590,590,0
20230703,151400,58253524,590,590,590,590,200
20230703,151300,58135524,590,590,590,590,0
20230703,151200,58135524,590,586,590,586,4425
20230703,151100,55542470,590,590,590,590,0
20230703,151000,55542470,590,590,590,590,0
20230703,150900,55542470,590,590,590,590,0
20230703,150800,55542470,590,589,590,586,419
20230703,150700,55296868,589,586,589,586,3
20230703,150600,55295107,586,586,586,586,0
20230703,150500,55295107,586,586,586,586,1
20230703,150400,55294521,586,586,586,586,0
20230703,150300,55294521,586,586,586,586,0
20230703,150200,55294521,586,586,586,586,0
20230703,150100,55294521,586,589,589,585,3318
20230703,150000,53346639,590,590,590,590,0
20230703,145900,53346639,590,590,590,590,2
20230703,145800,53345459,589,589,589,589,0
20230703,145700,53345459,589,589,589,589,0
20230703,145600,53345459,589,589,589,589,1
20230703,145500,53344870,589,589,589,589,0
20230703,145400,53344870,589,589,589,589,0
20230703,145300,53344870,589,589,589,589,900
20230703,145200,52814770,589,589,589,589,1
20230703,145100,52814181,590,590,590,590,0
20230703,145000,52814181,590,590,590,590,1
20230703,144900,52813591,590,590,590,590,0
20230703,144800,52813591,590,590,590,590,1
20230703,144700,52813001,589,589,589,589,410
20230703,144600,52571511,589,589,589,589,0
20230703,144500,52571511,589,589,589,589,2
20230703,144400,52570333,589,589,589,589,0
20230703,144300,52570333,589,589,589,589,0
20230703,144200,52570333,589,589,589,589,0
20230703,144100,52570333,589,589,589,589,1
20230703,144000,52569744,590,590,590,590,1732
20230703,143900,51547864,590,591,591,590,58
20230703,143800,51513636,591,591,591,591,6
20230703,143700,51510090,591,591,591,591,2
20230703,143600,51508908,591,591,591,591,11
20230703,143500,51502407,590,590,590,590,0
20230703,143400,51502407,590,590,590,590,0
20230703,143300,51502407,590,591,591,590,2
20230703,143200,51501226,591,591,591,591,238
20230703,143100,51360568,591,591,591,591,18
20230703,143000,51349930,591,591,591,591,18
20230703,142900,51339292,591,591,591,591,1
20230703,142800,51338701,591,591,591,591,0
20230703,142700,51338701,591,591,591,591,0
20230703,142600,51338701,591,591,591,591,0
20230703,142500,51338701,591,591,591,591,0
20230703,142400,51338701,591,591,591,591,0
20230703,142300,51338701,591,591,591,591,0
20230703,142200,51338701,591,591,591,591,0
20230703,142100,51338701,591,591,591,591,0
20230703,142000,51338701,591,591,591,591,0
20230703,141900,51338701,591,591,591,591,29
20230703,141800,51321562,591,591,591,591,1
20230703,141700,51320971,591,591,591,591,0
20230703,141600,51320971,591,591,591,591,0
20230703,141500,51320971,591,591,591,591,0
20230703,141400,51320971,591,591,591,591,0
20230703,141300,51320971,591,591,591,591,0
20230703,141200,51320971,591,591,591,591,1
20230703,141100,51320380,591,591,591,591,0
20230703,141000,51320380,591,591,591,591,0
20230703,140900,51320380,591,591,591,591,0
20230703,140800,51320380,591,591,591,591,1
20230703,140700,51319789,591,591,591,591,4
20230703,140600,51317425,591,591,591,591,0
20230703,140500,51317425,591,591,591,591,1
20230703,140400,51316834,591,591,591,591,1
20230703,140300,51316243,591,591,591,591,0
20230703,140200,51316243,591,591,591,591,0
20230703,140100,51316243,591,591,591,591,0
20230703,140000,51316243,591,591,591,591,0
20230703,135900,51316243,591,591,591,591,4
20230703,135800,51313879,591,591,591,591,0
20230703,135700,51313879,591,591,591,591,0
20230703,135600,51313879,591,591,591,591,0
20230703,135500,51313879,591,591,591,591,0
20230703,135400,51313879,591,591,591,591,0
20230703,135300,51313879,591,590,591,590,2
20230703,135200,51312698,590,590,590,590,4
20230703,135100,51310338,590,590,590,590,0
20230703,135000,51310338,590,590,590,590,15
20230703,134900,51301488,590,590,590,590,0
20230703,134800,51301488,590,590,590,590,95
20230703,134700,51245438,590,590,590,590,0
20230703,134600,51245438,590,590,590,590,0
20230703,134500,51245438,590,591,591,590,107
20230703,134400,51182306,592,592,592,592,0
20230703,134300,51182306,592,592,592,592,0
20230703,134200,51182306,592,592,592,592,0
20230703,134100,51182306,592,592,592,592,400
20230703,134000,50945506,592,591,592,591,600
20230703,133900,50590326,591,591,591,591,0
20230703,133800,50590326,591,591,591,591,0
20230703,133700,50590326,591,591,591,591,0
20230703,133600,50590326,591,591,591,591,0
20230703,133500,50590326,591,591,591,591,1
20230703,133400,50589735,592,592,592,592,1
20230703,133300,50589143,590,590,590,590,0
20230703,133200,50589143,590,590,590,590,0
20230703,133100,50589143,590,591,591,590,24
20230703,133000,50574970,592,592,592,592,0
20230703,132900,50574970,592,592,592,592,0
20230703,132800,50574970,592,592,592,592,0
20230703,132700,50574970,592,592,592,592,0
20230703,132600,50574970,592,592,592,592,0
20230703,132500,50574970,592,592,592,592,1
20230703,132400,50574378,592,592,592,592,0
20230703,132300,50574378,592,592,592,592,0
20230703,132200,50574378,592,592,592,592,18
20230703,132100,50563722,593,593,593,593,0
20230703,132000,50563722,593,593,593,593,0
20230703,131900,50563722,593,593,593,593,0
20230703,131800,50563722,593,593,593,593,1000
20230703,131700,49970722,593,593,593,593,0
20230703,131600,49970722,593,593,593,593,0
20230703,131500,49970722,593,593,593,593,0
20230703,131400,49970722,593,592,593,592,11
20230703,131300,49964200,590,590,590,590,0
20230703,131200,49964200,590,590,590,590,0
20230703,131100,49964200,590,593,593,590,751
20230703,131000,49521080,593,593,593,593,0
20230703,130900,49521080,593,593,593,593,0
20230703,130800,49521080,593,593,593,593,0
20230703,130700,49521080,593,593,593,593,0
20230703,130600,49521080,593,593,593,593,0
20230703,130500,49521080,593,593,593,593,1
20230703,130400,49520487,593,593,593,593,0
20230703,130300,49520487,593,593,593,593,500
20230703,130200,49223987,593,593,593,593,0
20230703,130100,49223987,593,593,593,593,2
20230703,130000,49222801,587,587,587,587,0
20230703,125900,49222801,587,587,587,587,0
20230703,125800,49222801,587,587,587,587,0
20230703,125700,49222801,587,587,587,587,0
20230703,125600,49222801,587,587,587,587,0
20230703,125500,49222801,587,587,587,587,0
20230703,125400,49222801,587,593,593,587,1003
20230703,125300,48631996,593,593,593,593,1
20230703,125200,48631403,593,593,593,593,0
20230703,125100,48631403,593,593,593,593,1
20230703,125000,48630810,593,593,593,593,0
20230703,124900,48630810,593,593,593,593,1
20230703,124800,48630217,590,592,592,590,1352
20230703,124700,47832534,590,590,590,590,0
20230703,124600,47832534,590,593,593,590,52
20230703,124500,47801850,593,593,593,593,0
20230703,124400,47801850,593,593,593,593,10
20230703,124300,47795920,593,593,593,593,0
20230703,124200,47795920,593,591,593,590,2001
20230703,124100,46615307,593,593,593,593,1
20230703,124000,46614714,593,593,593,593,1
20230703,123900,46614121,593,593,593,593,100
20230703,123800,46554821,593,593,593,593,148
20230703,123700,46467057,592,592,592,592,2
20230703,123600,46465873,590,590,590,590,488
20230703,123500,46177953,590,590,590,590,148
20230703,123400,46090633,592,592,592,592,1
20230703,123300,46090041,592,592,592,592,0
20230703,123200,46090041,592,592,592,592,0
20230703,123100,46090041,592,592,592,592,0
20230703,123000,46090041,592,592,592,592,0
20230703,122900,46090041,592,592,592,592,0
20230703,122800,46090041,592,592,592,592,1
20230703,122700,46089449,592,592,592,592,0
20230703,122600,46089449,592,592,592,592,0
20230703,122500,46089449,592,592,592,592,1
20230703,122400,46088857,593,593,593,593,0
20230703,122300,46088857,593,593,593,593,4
20230703,122200,46086485,593,593,593,593,0
20230703,122100,46086485,593,593,593,593,0
20230703,122000,46086485,593,593,593,593,0
20230703,121900,46086485,593,593,593,593,4
20230703,121800,46084113,592,593,593,592,92
20230703,121700,46029560,593,593,593,593,1082
20230703,121600,45387934,593,593,593,593,0
20230703,121500,45387934,593,593,593,593,0
20230703,121400,45387934,593,593,593,593,0
20230703,121300,45387934,593,593,593,593,5
20230703,121200,45384969,592,592,592,592,607
20230703,121100,45025625,592,591,592,591,175
20230703,121000,44922141,591,591,591,591,0
20230703,120900,44922141,591,591,591,591,200
20230703,120800,44803941,591,591,591,591,0
20230703,120700,44803941,591,591,591,591,55
20230703,120600,44771436,591,591,591,591,0
20230703,120500,44771436,591,591,591,591,3
20230703,120400,44769663,590,590,590,590,982
20230703,120300,44190283,590,590,590,590,1218
20230703,120200,43471663,591,591,591,591,0
20230703,120100,43471663,591,591,591,591,0
20230703,120000,43471663,591,591,591,591,0
20230703,115900,43471663,591,591,591,591,0
20230703,115800,43471663,591,591,591,591,0
20230703,115700,43471663,591,591,591,591,0
20230703,115600,43471663,591,591,591,591,1
20230703,115500,43471072,587,590,590,587,1764
20230703,115400,42434978,591,591,591,591,0
20230703,115300,42434978,591,591,591,591,0
20230703,115200,42434978,591,591,591,591,0
20230703,115100,42434978,591,591,591,591,3195
20230703,115000,40546733,590,590,590,590,0
20230703,114900,40546733,590,590,590,590,1
20230703,114800,40546143,590,590,590,590,0
20230703,114700,40546143,590,590,590,590,0
20230703,114600,40546143,590,590,590,590,0
20230703,114500,40546143,590,590,590,590,0
20230703,114400,40546143,590,590,590,590,0
20230703,114300,40546143,590,590,590,590,0
20230703,114200,40546143,590,590,590,590,0
20230703,114100,40546143,590,590,590,590,0
20230703,114000,40546143,590,590,590,590,1
20230703,113900,40545553,591,591,591,591,1
20230703,113800,40544962,589,589,589,589,0
20230703,113700,40544962,589,589,589,589,0
20230703,113600,40544962,589,589,589,589,0
20230703,113500,40544962,589,589,589,589,0
20230703,113400,40544962,589,589,589,589,0
20230703,113300,40544962,589,589,589,589,0
20230703,113200,40544962,589,589,589,589,178
20230703,113100,40440120,589,590,590,589,72
20230703,113000,40397706,589,589,589,589,0
20230703,112900,40397706,589,589,589,589,0
20230703,112800,40397706,589,590,590,589,30
20230703,112700,40380034,589,589,589,589,0
20230703,112600,40380034,589,590,590,589,30
20230703,112500,40362359,591,591,591,591,6
20230703,112400,40358813,591,591,591,591,0
20230703,112300,40358813,591,588,591,588,28
20230703,112200,40342346,588,590,591,588,1977
20230703,112100,39179827,591,591,591,591,2
20230703,112000,39178645,591,591,591,591,0
20230703,111900,39178645,591,591,591,591,0
20230703,111800,39178645,591,591,591,591,0
20230703,111700,39178645,591,591,591,591,0
20230703,111600,39178645,591,591,591,591,0
20230703,111500,39178645,591,591,591,591,0
20230703,111400,39178645,591,591,591,591,0
20230703,111300,39178645,591,591,591,591,0
20230703,111200,39178645,591,591,591,591,0
20230703,111100,39178645,591,591,591,591,0
20230703,111000,39178645,591,591,591,591,0
20230703,110900,39178645,591,591,591,591,0
20230703,110800,39178645,591,591,591,591,0
20230703,110700,39178645,591,591,591,591,0
20230703,110600,39178645,591,591,591,591,1
20230703,110500,39178054,591,591,591,591,169
20230703,110400,39078175,591,591,591,591,0
20230703,110300,39078175,591,591,591,591,31
20230703,110200,39059854,591,591,591,591,0
20230703,110100,39059854,591,591,591,591,0
20230703,110000,39059854,591,591,591,591,0
20230703,105900,39059854,591,591,591,591,0
20230703,105800,39059854,591,590,591,590,112
20230703,105700,38993771,591,591,591,591,1
20230703,105600,38993180,590,590,590,590,1
20230703,105500,38992590,591,590,591,590,5
20230703,105400,38989639,590,590,590,590,0
20230703,105300,38989639,590,591,591,590,152
20230703,105200,38899957,591,591,591,591,0
20230703,105100,38899957,591,591,591,591,7
20230703,105000,38895820,591,591,591,591,0
20230703,104900,38895820,591,591,591,591,0
20230703,104800,38895820,591,591,591,591,0
20230703,104700,38895820,591,591,591,591,0
20230703,104600,38895820,591,591,591,591,0
20230703,104500,38895820,591,591,591,591,6
20230703,104400,38892274,591,591,591,591,18
20230703,104300,38881636,592,592,592,592,2
20230703,104200,38880452,592,592,592,592,0
20230703,104100,38880452,592,592,592,592,0
20230703,104000,38880452,592,592,592,592,188
20230703,103900,38769156,588,588,588,588,0
20230703,103800,38769156,588,588,588,588,0
20230703,103700,38769156,588,588,588,588,0
20230703,103600,38769156,588,588,588,588,0
20230703,103500,38769156,588,588,588,588,0
20230703,103400,38769156,588,591,591,588,2629
20230703,103300,37220468,591,591,591,591,1
20230703,103200,37219877,592,592,592,592,149
20230703,103100,37131669,592,592,592,592,1
20230703,103000,37131077,593,593,593,593,4
20230703,102900,37128705,593,593,593,593,0
20230703,102800,37128705,593,592,593,592,11
20230703,102700,37122183,593,590,593,590,2
20230703,102600,37121000,590,593,593,590,2778
20230703,102500,35481381,594,594,594,594,0
20230703,102400,35481381,594,594,594,594,1317
20230703,102300,34699083,594,594,594,594,11
20230703,102200,34692549,593,593,593,593,0
20230703,102100,34692549,593,593,593,593,0
20230703,102000,34692549,593,593,593,593,1
20230703,101900,34691956,594,593,594,593,2
20230703,101800,34690769,594,594,594,594,0
20230703,101700,34690769,594,594,594,594,0
20230703,101600,34690769,594,594,594,594,0
20230703,101500,34690769,594,591,594,591,1014
20230703,101400,34088456,594,594,594,594,0
20230703,101300,34088456,594,594,594,594,0
20230703,101200,34088456,594,593,594,593,47
20230703,101100,34060583,593,593,593,593,5000
20230703,101000,31095583,593,593,593,593,0
20230703,100900,31095583,593,593,593,593,1
20230703,100800,31094990,591,591,591,591,0
20230703,100700,31094990,591,592,592,590,2001
20230703,100600,29914277,593,593,593,593,6
20230703,100500,29910719,593,593,593,593,0
20230703,100400,29910719,593,593,593,593,2
20230703,100300,29909533,593,592,593,592,94
20230703,100200,29853879,591,591,591,591,10
20230703,100100,29847969,590,591,591,590,891
20230703,100000,29322229,592,593,593,592,113
20230703,095900,29255332,590,590,590,590,0
20230703,095800,29255332,590,592,592,590,944
20230703,095700,28698366,593,593,593,593,0
20230703,095600,28698366,593,593,593,593,3000
20230703,095500,26919366,593,593,593,593,4
20230703,095400,26916994,593,593,593,586,4292
20230703,095300,24394528,593,593,593,593,570
20230703,095200,24056518,593,593,593,593,1
20230703,095100,24055925,590,592,592,590,264
20230703,095000,23900162,590,590,590,590,35
20230703,094900,23879512,590,590,590,590,848
20230703,094800,23379192,590,590,590,590,100
20230703,094700,23320192,590,591,591,590,177
20230703,094600,23215761,592,593,593,590,5
20230703,094500,23212800,590,590,590,590,0
20230703,094400,23212800,590,590,590,590,1
20230703,094300,23212210,590,590,590,590,497
20230703,094200,22918980,590,589,590,589,51
20230703,094100,22888891,590,590,590,589,29
20230703,094000,22871782,590,590,590,590,1
20230703,093900,22871192,589,589,589,589,20
20230703,093800,22859412,590,589,590,589,4
20230703,093700,22857053,590,590,590,590,69
20230703,093600,22816343,590,589,590,589,42
20230703,093500,22791564,590,590,590,589,43
20230703,093400,22766234,589,590,590,589,12
20230703,093300,22759164,590,593,593,589,238
20230703,093200,22618154,593,593,593,593,1
20230703,093100,22617561,593,594,594,593,10
20230703,093000,22611624,594,594,594,594,1
20230703,092900,22611030,594,590,594,590,501
20230703,092800,22315436,594,594,594,594,1
20230703,092700,22314842,594,594,594,594,0
20230703,092600,22314842,594,594,594,594,256
20230703,092500,22162778,590,594,594,590,60
20230703,092400,22127178,594,594,594,589,411
20230703,092300,21883094,594,590,594,588,700
20230703,092200,21469294,594,590,594,590,11991
20230703,092100,14394579,590,587,590,587,7890
20230703,092000,9748157,586,587,587,586,3
20230703,091900,9746398,586,586,586,586,4
20230703,091800,9744054,585,585,585,585,584
20230703,091700,9402414,585,586,586,585,4000
20230703,091600,7059858,586,587,587,586,57
20230703,091500,7026441,586,586,586,586,10
20230703,091400,7020581,586,586,586,586,42
20230703,091300,6995969,586,587,587,586,500
20230703,091200,6702636,587,587,587,587,0
20230703,091100,6702636,587,587,587,587,35
20230703,091000,6682091,588,587,588,587,53
20230703,090900,6650979,587,588,588,587,110
20230703,090800,6586301,589,589,589,589,1800
20230703,090700,5526101,588,589,590,588,520
20230703,090600,5219304,586,585,590,585,85
20230703,090500,5169246,589,585,589,585,584
20230703,090400,4827598,585,586,586,585,407
20230703,090300,4589427,590,585,590,585,901
20230703,090200,4058178,589,589,590,589,1755
20230703,090100,3024463,590,585,590,585,288
20230703,090000,2855174,585,583,585,583,4897