stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184700,47561362,585,585,585,585,2521
20230704,184600,47561362,585,585,585,585,0
20230704,184500,47561362,585,585,585,585,0
20230704,184400,47561362,585,585,585,585,0
20230704,184300,47561362,585,585,585,585,0
20230704,184200,47561362,585,585,585,585,0
20230704,184100,47561362,585,585,585,585,0
20230704,184000,47561362,585,585,585,585,0
20230704,183900,47561362,585,585,585,585,0
20230704,183800,47561362,585,585,585,585,0
20230704,183700,47561362,585,585,585,585,0
20230704,183600,47561362,585,585,585,585,0
20230704,183500,47561362,585,585,585,585,0
20230704,183400,47561362,585,585,585,585,0
20230704,183300,47561362,585,585,585,585,0
20230704,183200,47561362,585,585,585,585,0
20230704,183100,47561362,585,585,585,585,0
20230704,183000,47561362,585,585,585,585,0
20230704,182900,47561362,585,585,585,585,0
20230704,182800,47561362,585,585,585,585,0
20230704,182700,47561362,585,585,585,585,0
20230704,182600,47561362,585,585,585,585,0
20230704,182500,47561362,585,585,585,585,0
20230704,182400,47561362,585,585,585,585,0
20230704,182300,47561362,585,585,585,585,0
20230704,182200,47561362,585,585,585,585,0
20230704,182100,47561362,585,585,585,585,0
20230704,182000,47561362,585,585,585,585,0
20230704,181900,47561362,585,585,585,585,0
20230704,181800,47561362,585,585,585,585,0
20230704,181700,47561362,585,585,585,585,2521
20230704,181600,47561362,585,585,585,585,0
20230704,181500,47561362,585,585,585,585,0
20230704,181400,47561362,585,585,585,585,0
20230704,181300,47561362,585,585,585,585,0
20230704,181200,47561362,585,585,585,585,0
20230704,181100,47561362,585,585,585,585,0
20230704,181000,47561362,585,585,585,585,0
20230704,180900,47561362,585,585,585,585,0
20230704,180800,47561362,585,585,585,585,0
20230704,180700,47561362,585,585,585,585,0
20230704,180600,47561362,585,585,585,585,0
20230704,180500,47561362,585,585,585,585,0
20230704,180400,47561362,585,585,585,585,0
20230704,180300,47561362,585,585,585,585,0
20230704,180200,47561362,585,585,585,585,0
20230704,180100,47561362,585,585,585,585,0
20230704,180000,47561362,585,585,585,585,0
20230704,175900,47561362,585,585,585,585,0
20230704,175800,47561362,585,585,585,585,0
20230704,175700,47561362,585,585,585,585,0
20230704,175600,47561362,585,585,585,585,0
20230704,175500,47561362,585,585,585,585,0
20230704,175400,47561362,585,585,585,585,0
20230704,175300,47561362,585,585,585,585,0
20230704,175200,47561362,585,585,585,585,0
20230704,175100,47561362,585,585,585,585,0
20230704,175000,47561362,585,585,585,585,0
20230704,174900,47561362,585,585,585,585,0
20230704,174800,47561362,585,585,585,585,0
20230704,174700,47561362,585,585,585,585,2521
20230704,174600,47561362,585,585,585,585,0
20230704,174500,47561362,585,585,585,585,0
20230704,174400,47561362,585,585,585,585,0
20230704,174300,47561362,585,585,585,585,0
20230704,174200,47561362,585,585,585,585,0
20230704,174100,47561362,585,585,585,585,0
20230704,174000,47561362,585,585,585,585,0
20230704,173900,47561362,585,585,585,585,0
20230704,173800,47561362,585,585,585,585,0
20230704,173700,47561362,585,585,585,585,0
20230704,173600,47561362,585,585,585,585,0
20230704,173500,47561362,585,585,585,585,0
20230704,173400,47561362,585,585,585,585,0
20230704,173300,47561362,585,585,585,585,0
20230704,173200,47561362,585,585,585,585,0
20230704,173100,47561362,585,585,585,585,0
20230704,173000,47561362,585,585,585,585,0
20230704,172900,47561362,585,585,585,585,0
20230704,172800,47561362,585,585,585,585,0
20230704,172700,47561362,585,585,585,585,0
20230704,172600,47561362,585,585,585,585,0
20230704,172500,47561362,585,585,585,585,0
20230704,172400,47561362,585,585,585,585,0
20230704,172300,47561362,585,585,585,585,0
20230704,172200,47561362,585,585,585,585,0
20230704,172100,47561362,585,585,585,585,0
20230704,172000,47561362,585,585,585,585,0
20230704,171900,47561362,585,585,585,585,0
20230704,171800,47561362,585,585,585,585,0
20230704,171700,47561362,585,585,585,585,2521
20230704,171600,47561362,585,585,585,585,0
20230704,171500,47561362,585,585,585,585,0
20230704,171400,47561362,585,585,585,585,0
20230704,171300,47561362,585,585,585,585,0
20230704,171200,47561362,585,585,585,585,0
20230704,171100,47561362,585,585,585,585,0
20230704,171000,47561362,585,585,585,585,0
20230704,170900,47561362,585,585,585,585,0
20230704,170800,47561362,585,585,585,585,0
20230704,170700,47561362,585,585,585,585,0
20230704,170600,47561362,585,585,585,585,0
20230704,170500,47561362,585,585,585,585,0
20230704,170400,47561362,585,585,585,585,0
20230704,170300,47561362,585,585,585,585,0
20230704,170200,47561362,585,585,585,585,0
20230704,170100,47561362,585,585,585,585,0
20230704,170000,47561362,585,585,585,585,0
20230704,165900,47561362,585,585,585,585,0
20230704,165800,47561362,585,585,585,585,0
20230704,165700,47561362,585,585,585,585,0
20230704,165600,47561362,585,585,585,585,0
20230704,165500,47561362,585,585,585,585,0
20230704,165400,47561362,585,585,585,585,0
20230704,165300,47561362,585,585,585,585,0
20230704,165200,47561362,585,585,585,585,0
20230704,165100,47561362,585,585,585,585,0
20230704,165000,47561362,585,585,585,585,0
20230704,164900,47561362,585,585,585,585,0
20230704,164800,47561362,585,585,585,585,0
20230704,164700,47561362,585,585,585,585,2521
20230704,164600,47561362,585,585,585,585,0
20230704,164500,47561362,585,585,585,585,0
20230704,164400,47561362,585,585,585,585,0
20230704,164300,47561362,585,585,585,585,0
20230704,164200,47561362,585,585,585,585,0
20230704,164100,47561362,585,585,585,585,0
20230704,164000,47561362,585,585,585,585,0
20230704,163900,47561362,585,585,585,585,0
20230704,163800,47561362,585,585,585,585,0
20230704,163700,47561362,585,585,585,585,0
20230704,163600,47561362,585,585,585,585,0
20230704,163500,47561362,585,585,585,585,0
20230704,163400,47561362,585,585,585,585,0
20230704,163300,47561362,585,585,585,585,0
20230704,163200,47561362,585,585,585,585,0
20230704,163100,47561362,585,585,585,585,0
20230704,163000,47561362,585,585,585,585,0
20230704,162900,47561362,585,585,585,585,0
20230704,162800,47561362,585,585,585,585,0
20230704,162700,47561362,585,585,585,585,0
20230704,162600,47561362,585,585,585,585,0
20230704,162500,47561362,585,585,585,585,0
20230704,162400,47561362,585,585,585,585,0
20230704,162300,47561362,585,585,585,585,0
20230704,162200,47561362,585,585,585,585,0
20230704,162100,47561362,585,585,585,585,0
20230704,162000,47561362,585,585,585,585,0
20230704,161900,47561362,585,585,585,585,0
20230704,161800,47561362,585,585,585,585,0
20230704,161700,47561362,585,585,585,585,2521
20230704,161600,47561362,585,585,585,585,0
20230704,161500,47561362,585,585,585,585,0
20230704,161400,47561362,585,585,585,585,0
20230704,161300,47561362,585,585,585,585,0
20230704,161200,47561362,585,585,585,585,0
20230704,161100,47561362,585,585,585,585,0
20230704,161000,47561362,585,585,585,585,0
20230704,160900,47561362,585,585,585,585,0
20230704,160800,47561362,585,585,585,585,0
20230704,160700,47561362,585,585,585,585,0
20230704,160600,47561362,585,585,585,585,0
20230704,160500,47561362,585,585,585,585,0
20230704,160400,47561362,585,585,585,585,0
20230704,160300,47561362,585,585,585,585,0
20230704,160200,47561362,585,585,585,585,0
20230704,160100,47561362,585,585,585,585,0
20230704,160000,47561362,585,585,585,585,0
20230704,155900,47561362,585,585,585,585,0
20230704,155800,47561362,585,585,585,585,0
20230704,155700,47561362,585,585,585,585,0
20230704,155600,47561362,585,585,585,585,0
20230704,155500,47561362,585,585,585,585,0
20230704,155400,47561362,585,585,585,585,0
20230704,155300,47561362,585,585,585,585,0
20230704,155200,47561362,585,585,585,585,0
20230704,155100,47561362,585,585,585,585,0
20230704,155000,47561362,585,585,585,585,0
20230704,154900,47561362,585,585,585,585,0
20230704,154800,47561362,585,585,585,585,0
20230704,154700,47561362,585,585,585,585,2521
20230704,154600,47561362,585,585,585,585,0
20230704,154500,47561362,585,585,585,585,0
20230704,154400,47561362,585,585,585,585,0
20230704,154300,47561362,585,585,585,585,0
20230704,154200,47561362,585,585,585,585,0
20230704,154100,47561362,585,585,585,585,0
20230704,154000,47561362,585,585,585,585,0
20230704,153900,47561362,585,585,585,585,0
20230704,153800,47561362,585,585,585,585,0
20230704,153700,47561362,585,585,585,585,0
20230704,153600,47561362,585,585,585,585,0
20230704,153500,47561362,585,585,585,585,0
20230704,153400,47561362,585,585,585,585,0
20230704,153300,47561362,585,585,585,585,0
20230704,153200,47561362,585,585,585,585,0
20230704,153100,47561362,585,585,585,585,0
20230704,153000,47561362,585,585,585,585,2521
20230704,152900,46086577,585,585,585,585,0
20230704,152800,46086577,585,585,585,585,0
20230704,152700,46086577,585,585,585,585,0
20230704,152600,46086577,585,585,585,585,0
20230704,152500,46086577,585,585,585,585,0
20230704,152400,46086577,585,585,585,585,0
20230704,152300,46086577,585,585,585,585,0
20230704,152200,46086577,585,585,585,585,0
20230704,152100,46086577,585,585,585,585,0
20230704,152000,46086577,585,585,585,585,0
20230704,151900,46086577,585,585,585,585,0
20230704,151800,46086577,585,585,585,585,1
20230704,151700,46085992,585,585,585,585,1
20230704,151600,46085407,585,585,585,585,0
20230704,151500,46085407,585,585,585,585,5
20230704,151400,46082482,585,585,585,585,301
20230704,151300,45906397,585,585,585,585,1
20230704,151200,45905812,585,585,585,585,1
20230704,151100,45905227,585,585,585,585,0
20230704,151000,45905227,585,585,585,585,1
20230704,150900,45904642,585,585,585,585,1
20230704,150800,45904057,585,585,585,585,1
20230704,150700,45903472,585,585,585,585,0
20230704,150600,45903472,585,585,585,585,1
20230704,150500,45902887,585,585,585,585,1
20230704,150400,45902302,585,585,585,585,1
20230704,150300,45901717,585,585,585,585,1
20230704,150200,45901132,585,585,585,585,0
20230704,150100,45901132,585,585,585,585,1
20230704,150000,45900547,585,585,585,585,1
20230704,145900,45899962,585,585,585,585,1
20230704,145800,45899377,584,584,584,584,0
20230704,145700,45899377,584,585,585,584,101
20230704,145600,45840392,585,585,585,585,1
20230704,145500,45839807,584,584,584,584,101
20230704,145400,45780823,585,584,585,584,46
20230704,145300,45753958,584,583,584,583,2710
20230704,145200,44173773,583,583,583,583,1
20230704,145100,44173190,581,583,583,581,1001
20230704,145000,43591607,583,583,583,583,1
20230704,144900,43591024,581,581,581,581,173
20230704,144800,43490511,583,583,583,583,1
20230704,144700,43489928,583,583,583,583,1
20230704,144600,43489345,583,583,583,583,1
20230704,144500,43488762,583,583,583,583,1
20230704,144400,43488179,581,582,582,581,6000
20230704,144300,40001399,583,583,583,583,1
20230704,144200,40000816,583,583,583,583,1
20230704,144100,40000233,583,583,583,583,2
20230704,144000,39999067,583,583,583,583,0
20230704,143900,39999067,583,583,583,583,2
20230704,143800,39997901,582,583,583,582,107
20230704,143700,39935626,583,583,583,583,2
20230704,143600,39934460,583,583,583,583,3
20230704,143500,39932711,583,583,583,583,1
20230704,143400,39932128,583,583,583,583,1
20230704,143300,39931545,583,583,583,583,2
20230704,143200,39930379,583,583,583,583,1
20230704,143100,39929796,583,583,583,583,1
20230704,143000,39929213,583,583,583,583,1
20230704,142900,39928630,583,583,583,583,1
20230704,142800,39928047,583,582,583,582,101
20230704,142700,39869264,582,582,582,582,1
20230704,142600,39868682,581,582,582,581,1101
20230704,142500,39228900,582,582,582,582,983
20230704,142400,38656794,582,582,582,582,6
20230704,142300,38653302,582,582,582,582,101
20230704,142200,38594520,582,582,582,582,1
20230704,142100,38593938,582,583,583,582,1708
20230704,142000,37599881,583,583,583,583,1
20230704,141900,37599298,583,583,583,583,1
20230704,141800,37598715,583,583,583,583,12
20230704,141700,37591719,583,583,583,583,0
20230704,141600,37591719,583,583,583,583,1
20230704,141500,37591136,583,583,583,583,1
20230704,141400,37590553,583,583,583,583,2
20230704,141300,37589387,583,583,583,583,100
20230704,141200,37531087,583,583,583,583,1
20230704,141100,37530504,583,583,583,583,1
20230704,141000,37529921,583,583,583,583,1
20230704,140900,37529338,583,583,583,583,1
20230704,140800,37528755,583,583,583,583,0
20230704,140700,37528755,583,583,583,583,107
20230704,140600,37466374,583,583,583,583,1
20230704,140500,37465791,583,583,583,583,1
20230704,140400,37465208,583,583,583,583,1
20230704,140300,37464625,583,583,583,583,1
20230704,140200,37464042,583,584,584,583,665
20230704,140100,37076346,584,584,584,584,1
20230704,140000,37075762,584,584,584,584,1
20230704,135900,37075178,584,584,584,584,0
20230704,135800,37075178,584,584,584,584,1
20230704,135700,37074594,584,584,584,584,1
20230704,135600,37074010,584,584,584,584,1
20230704,135500,37073426,584,584,584,584,0
20230704,135400,37073426,584,584,584,584,1
20230704,135300,37072842,584,584,584,584,1
20230704,135200,37072258,585,585,585,585,1
20230704,135100,37071673,583,586,586,583,22
20230704,135000,37058842,583,583,583,583,0
20230704,134900,37058842,583,585,585,583,445
20230704,134800,36799350,585,585,585,585,46
20230704,134700,36772440,586,586,586,586,42
20230704,134600,36747828,586,586,586,586,1
20230704,134500,36747242,586,586,586,586,3
20230704,134400,36745484,586,586,586,586,1
20230704,134300,36744898,585,585,585,585,1
20230704,134200,36744313,585,587,587,585,3
20230704,134100,36742555,587,584,587,581,8006
20230704,134000,32083122,587,587,587,587,1
20230704,133900,32082535,587,587,587,587,1
20230704,133800,32081948,587,587,587,587,1
20230704,133700,32081361,587,587,587,587,1
20230704,133600,32080774,587,587,587,587,0
20230704,133500,32080774,587,587,587,587,1
20230704,133400,32080187,587,587,587,587,1
20230704,133300,32079600,587,587,587,587,2
20230704,133200,32078426,587,587,587,587,0
20230704,133100,32078426,587,587,587,587,1
20230704,133000,32077839,587,587,587,587,1
20230704,132900,32077252,587,587,587,587,1
20230704,132800,32076665,587,587,587,587,1
20230704,132700,32076078,587,587,587,587,0
20230704,132600,32076078,587,587,587,587,1
20230704,132500,32075491,587,587,587,587,4
20230704,132400,32073143,587,587,587,587,1
20230704,132300,32072556,587,587,587,587,0
20230704,132200,32072556,587,587,587,587,1
20230704,132100,32071969,587,587,587,587,1
20230704,132000,32071382,587,587,587,587,1
20230704,131900,32070795,587,587,587,587,1
20230704,131800,32070208,587,587,587,587,0
20230704,131700,32070208,587,587,587,587,1
20230704,131600,32069621,587,587,587,587,1
20230704,131500,32069034,588,587,588,587,201
20230704,131400,31951046,587,587,587,587,401
20230704,131300,31715659,587,587,587,587,1
20230704,131200,31715072,587,587,587,587,1
20230704,131100,31714485,587,587,587,587,1
20230704,131000,31713898,587,587,587,586,3
20230704,130900,31712138,587,587,587,587,1
20230704,130800,31711551,584,587,587,584,2
20230704,130700,31710380,587,587,587,587,1
20230704,130600,31709793,584,585,585,584,2
20230704,130500,31708624,585,585,585,585,10
20230704,130400,31702774,586,587,587,586,26
20230704,130300,31687527,587,587,587,587,1
20230704,130200,31686940,588,587,588,587,485
20230704,130100,31402244,587,587,587,587,17
20230704,130000,31392265,587,587,587,587,1
20230704,125900,31391678,587,587,587,587,1
20230704,125800,31391091,587,587,587,587,1
20230704,125700,31390504,586,585,586,582,2001
20230704,125600,30225399,585,585,585,585,10
20230704,125500,30219549,588,588,588,588,11
20230704,125400,30213081,587,587,587,587,200
20230704,125300,30095681,587,587,587,587,8
20230704,125200,30090985,587,587,587,587,35
20230704,125100,30070440,587,587,587,587,0
20230704,125000,30070440,587,587,587,587,1
20230704,124900,30069853,587,586,587,586,370
20230704,124800,29852840,586,586,586,586,201
20230704,124700,29735054,586,586,586,586,0
20230704,124600,29735054,586,586,586,586,1
20230704,124500,29734468,585,585,585,585,97
20230704,124400,29677723,585,585,585,585,1
20230704,124300,29677138,585,585,585,585,1
20230704,124200,29676553,585,585,585,585,0
20230704,124100,29676553,585,585,585,585,1
20230704,124000,29675968,585,585,585,585,1
20230704,123900,29675383,582,585,585,582,66
20230704,123800,29636960,585,585,585,585,0
20230704,123700,29636960,585,583,585,582,218
20230704,123600,29509982,583,585,585,583,2647
20230704,123500,27966779,583,584,585,583,2383
20230704,123400,26577366,584,585,585,584,2135
20230704,123300,25330505,585,585,585,585,664
20230704,123200,24942065,585,587,587,585,3
20230704,123100,24940306,587,587,587,587,1
20230704,123000,24939719,587,587,587,587,1
20230704,122900,24939132,585,585,585,585,1
20230704,122800,24938547,587,587,587,587,1
20230704,122700,24937960,587,587,587,587,1
20230704,122600,24937373,587,587,587,585,9
20230704,122500,24932092,585,587,587,585,42
20230704,122400,24907520,585,585,585,585,2
20230704,122300,24906350,585,587,587,585,2
20230704,122200,24905178,587,587,587,587,1
20230704,122100,24904591,586,586,586,586,1
20230704,122000,24904005,586,586,586,586,0
20230704,121900,24904005,586,586,586,586,1
20230704,121800,24903419,585,587,587,585,39
20230704,121700,24880574,587,587,587,587,1
20230704,121600,24879987,587,587,587,587,1
20230704,121500,24879400,587,587,587,587,0
20230704,121400,24879400,587,587,587,587,1
20230704,121300,24878813,587,587,587,587,1
20230704,121200,24878226,587,587,587,587,1
20230704,121100,24877639,587,587,587,587,2
20230704,121000,24876465,587,587,587,587,0
20230704,120900,24876465,587,587,587,587,1
20230704,120800,24875878,587,587,587,587,1
20230704,120700,24875291,587,587,587,587,1
20230704,120600,24874704,587,587,587,587,1001
20230704,120500,24287117,587,587,587,587,1
20230704,120400,24286530,587,587,587,587,1
20230704,120300,24285943,587,587,587,587,2
20230704,120200,24284769,587,587,587,587,1
20230704,120100,24284182,587,587,587,587,0
20230704,120000,24284182,587,587,587,587,1
20230704,115900,24283595,587,587,587,587,1
20230704,115800,24283008,587,587,587,586,52
20230704,115700,24252534,587,587,587,587,0
20230704,115600,24252534,587,587,587,586,6
20230704,115500,24249013,587,587,587,587,1
20230704,115400,24248426,587,586,587,586,2
20230704,115300,24247253,586,587,587,586,151
20230704,115200,24158766,587,587,587,587,0
20230704,115100,24158766,587,587,587,587,201
20230704,115000,24040779,587,587,587,587,2
20230704,114900,24039605,587,587,587,587,1
20230704,114800,24039018,587,587,587,587,0
20230704,114700,24039018,587,587,587,587,1
20230704,114600,24038431,587,587,587,586,3
20230704,114500,24036671,586,587,587,586,311
20230704,114400,23854424,587,587,587,587,3
20230704,114300,23852663,586,586,586,586,2
20230704,114200,23851491,586,587,587,586,4
20230704,114100,23849146,587,587,587,587,1
20230704,114000,23848559,587,587,587,587,11
20230704,113900,23842102,587,587,587,587,0
20230704,113800,23842102,587,587,587,587,1
20230704,113700,23841515,587,587,587,587,1
20230704,113600,23840928,587,587,587,587,1
20230704,113500,23840341,587,587,587,587,1
20230704,113400,23839754,586,586,586,586,0
20230704,113300,23839754,586,587,587,586,103
20230704,113200,23779395,587,587,587,587,1
20230704,113100,23778808,587,587,587,587,1
20230704,113000,23778221,587,587,587,587,0
20230704,112900,23778221,587,587,587,587,1
20230704,112800,23777634,587,587,587,587,1
20230704,112700,23777047,587,587,587,587,1
20230704,112600,23776460,587,587,587,587,1
20230704,112500,23775873,587,587,587,587,1
20230704,112400,23775286,587,586,587,586,3
20230704,112300,23773527,587,587,587,587,101
20230704,112200,23714240,587,587,587,587,1
20230704,112100,23713653,587,587,587,587,0
20230704,112000,23713653,587,587,587,587,101
20230704,111900,23654366,585,587,587,585,2
20230704,111800,23653194,587,587,587,587,2
20230704,111700,23652020,587,587,587,587,1
20230704,111600,23651433,585,585,585,585,1
20230704,111500,23650848,587,587,587,587,1
20230704,111400,23650261,587,587,587,587,1
20230704,111300,23649674,587,587,587,587,1
20230704,111200,23649087,585,585,585,585,151
20230704,111100,23560752,585,587,587,585,12
20230704,111000,23553728,587,587,587,587,9
20230704,110900,23548445,587,587,587,587,1
20230704,110800,23547858,587,587,587,587,4
20230704,110700,23545510,585,586,586,585,120
20230704,110600,23475309,587,587,587,587,1
20230704,110500,23474722,585,587,587,585,135
20230704,110400,23395745,587,587,587,587,1
20230704,110300,23395158,587,587,587,587,0
20230704,110200,23395158,587,586,587,586,1501
20230704,110100,22514746,584,586,586,584,2893
20230704,110000,20825199,586,586,586,586,1
20230704,105900,20824613,586,586,586,586,1
20230704,105800,20824027,586,585,586,585,56
20230704,105700,20791266,586,586,586,586,1
20230704,105600,20790680,586,586,586,586,1
20230704,105500,20790094,586,586,586,586,1
20230704,105400,20789508,586,586,586,586,170
20230704,105300,20689888,586,586,586,586,2
20230704,105200,20688716,586,586,586,586,4
20230704,105100,20686372,586,586,586,586,1
20230704,105000,20685786,586,584,586,584,381
20230704,104900,20463280,586,586,586,586,0
20230704,104800,20463280,586,586,586,586,1
20230704,104700,20462694,586,586,586,586,1
20230704,104600,20462108,586,586,586,586,1
20230704,104500,20461522,586,586,586,586,0
20230704,104400,20461522,586,586,586,586,1
20230704,104300,20460936,586,586,586,586,1
20230704,104200,20460350,586,586,586,586,1
20230704,104100,20459764,586,586,586,586,2
20230704,104000,20458592,586,586,586,586,0
20230704,103900,20458592,586,586,586,586,1
20230704,103800,20458006,586,585,586,585,2
20230704,103700,20456835,585,585,585,585,68
20230704,103600,20417055,585,585,585,585,1
20230704,103500,20416470,584,584,584,584,1
20230704,103400,20415886,585,585,585,585,2
20230704,103300,20414716,584,586,586,584,31
20230704,103200,20396581,586,586,586,586,1
20230704,103100,20395995,586,586,586,586,0
20230704,103000,20395995,586,586,586,586,3
20230704,102900,20394237,586,586,586,586,1
20230704,102800,20393651,586,586,586,586,1
20230704,102700,20393065,586,586,586,586,1
20230704,102600,20392479,586,586,586,586,0
20230704,102500,20392479,586,586,586,586,1
20230704,102400,20391893,586,586,586,586,68
20230704,102300,20352045,586,586,586,586,201
20230704,102200,20234259,587,586,587,586,500
20230704,102100,19941152,586,586,586,585,112
20230704,102000,19875627,586,586,586,586,5
20230704,101900,19872697,586,586,586,586,1
20230704,101800,19872111,586,586,586,586,2
20230704,101700,19870939,586,586,586,586,3
20230704,101600,19869181,586,586,586,586,1
20230704,101500,19868595,586,586,586,586,7
20230704,101400,19864493,586,586,586,586,8
20230704,101300,19859805,584,584,584,584,0
20230704,101200,19859805,584,586,586,584,2
20230704,101100,19858635,584,587,587,584,367
20230704,101000,19644304,587,587,587,587,1
20230704,100900,19643717,586,586,586,586,1
20230704,100800,19643131,586,586,586,586,0
20230704,100700,19643131,586,586,586,586,1
20230704,100600,19642545,584,587,587,584,902
20230704,100500,19115774,585,585,585,585,831
20230704,100400,18629639,585,585,585,585,0
20230704,100300,18629639,585,585,585,585,2
20230704,100200,18628469,585,585,585,585,1
20230704,100100,18627884,585,585,585,585,1
20230704,100000,18627299,585,585,585,585,1
20230704,095900,18626714,586,586,586,586,0
20230704,095800,18626714,586,585,586,585,45
20230704,095700,18600379,584,585,585,584,6
20230704,095600,18596870,585,584,585,584,501
20230704,095500,18304186,584,584,584,584,51
20230704,095400,18274402,584,584,584,584,17
20230704,095300,18264474,584,584,584,584,1
20230704,095200,18263890,583,584,584,583,4352
20230704,095100,15726673,583,584,585,583,146
20230704,095000,15641548,585,585,585,585,11
20230704,094900,15635113,585,585,585,584,183
20230704,094800,15528059,585,585,585,585,1
20230704,094700,15527474,585,585,585,585,1
20230704,094600,15526889,585,585,585,585,0
20230704,094500,15526889,585,585,585,585,1
20230704,094400,15526304,585,585,585,585,1
20230704,094300,15525719,584,585,585,584,51
20230704,094200,15495934,586,586,586,586,1
20230704,094100,15495348,584,584,584,584,607
20230704,094000,15140860,583,584,584,583,49
20230704,093900,15112292,584,586,586,584,213
20230704,093800,14987898,586,586,586,586,1
20230704,093700,14987312,586,586,586,586,108
20230704,093600,14924024,586,586,586,585,6
20230704,093500,14920509,587,585,587,583,390
20230704,093400,14693017,586,585,587,584,1439
20230704,093300,13852611,585,585,585,585,511
20230704,093200,13553676,585,585,585,585,192
20230704,093100,13441356,586,586,586,586,25
20230704,093000,13426706,586,587,587,586,6
20230704,092900,13423186,585,587,587,585,97
20230704,092800,13366249,586,588,588,586,302
20230704,092700,13188676,588,588,588,588,1
20230704,092600,13188088,588,587,588,585,23
20230704,092500,13174607,587,587,587,587,20
20230704,092400,13162867,587,586,587,586,39
20230704,092300,13139983,585,586,586,585,21
20230704,092200,13127687,588,588,588,588,1
20230704,092100,13127099,588,588,588,588,1
20230704,092000,13126511,588,587,588,587,12
20230704,091900,13119466,587,587,588,587,109
20230704,091800,13055473,587,587,587,587,1
20230704,091700,13054886,587,587,587,587,596
20230704,091600,12705034,587,586,587,583,2066
20230704,091500,11499685,587,587,587,587,5
20230704,091400,11496750,585,585,585,585,0
20230704,091300,11496750,585,587,587,585,53
20230704,091200,11465642,587,587,587,587,1
20230704,091100,11465055,584,587,587,584,2
20230704,091000,11463884,587,584,587,583,4722
20230704,090900,8707511,583,587,587,583,3715
20230704,090800,6540432,587,587,587,587,13
20230704,090700,6532801,584,583,585,582,2551
20230704,090600,5047401,584,587,587,584,2201
20230704,090500,3760533,585,585,585,585,100
20230704,090400,3702033,585,588,588,585,3521
20230704,090300,1642245,585,589,590,585,1360
20230704,090200,844264,590,590,590,590,967
20230704,090100,273734,590,590,590,590,2
20230704,090000,272554,590,592,592,590,461