stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,184900,48644742,583,583,583,583,446
20230712,184800,48644742,583,583,583,583,0
20230712,184700,48644742,583,583,583,583,0
20230712,184600,48644742,583,583,583,583,0
20230712,184500,48644742,583,583,583,583,0
20230712,184400,48644742,583,583,583,583,0
20230712,184300,48644742,583,583,583,583,0
20230712,184200,48644742,583,583,583,583,0
20230712,184100,48644742,583,583,583,583,0
20230712,184000,48644742,583,583,583,583,0
20230712,183900,48644742,583,583,583,583,0
20230712,183800,48644742,583,583,583,583,0
20230712,183700,48644742,583,583,583,583,0
20230712,183600,48644742,583,583,583,583,0
20230712,183500,48644742,583,583,583,583,0
20230712,183400,48644742,583,583,583,583,0
20230712,183300,48644742,583,583,583,583,0
20230712,183200,48644742,583,583,583,583,0
20230712,183100,48644742,583,583,583,583,0
20230712,183000,48644742,583,583,583,583,0
20230712,182900,48644742,583,583,583,583,0
20230712,182800,48644742,583,583,583,583,0
20230712,182700,48644742,583,583,583,583,0
20230712,182600,48644742,583,583,583,583,0
20230712,182500,48644742,583,583,583,583,0
20230712,182400,48644742,583,583,583,583,0
20230712,182300,48644742,583,583,583,583,0
20230712,182200,48644742,583,583,583,583,0
20230712,182100,48644742,583,583,583,583,0
20230712,182000,48644742,583,583,583,583,0
20230712,181900,48644742,583,583,583,583,446
20230712,181800,48644742,583,583,583,583,0
20230712,181700,48644742,583,583,583,583,0
20230712,181600,48644742,583,583,583,583,0
20230712,181500,48644742,583,583,583,583,0
20230712,181400,48644742,583,583,583,583,0
20230712,181300,48644742,583,583,583,583,0
20230712,181200,48644742,583,583,583,583,0
20230712,181100,48644742,583,583,583,583,0
20230712,181000,48644742,583,583,583,583,0
20230712,180900,48644742,583,583,583,583,0
20230712,180800,48644742,583,583,583,583,0
20230712,180700,48644742,583,583,583,583,0
20230712,180600,48644742,583,583,583,583,0
20230712,180500,48644742,583,583,583,583,0
20230712,180400,48644742,583,583,583,583,0
20230712,180300,48644742,583,583,583,583,0
20230712,180200,48644742,583,583,583,583,0
20230712,180100,48644742,583,583,583,583,0
20230712,180000,48644742,583,583,583,583,0
20230712,175900,48644742,583,583,583,583,0
20230712,175800,48644742,583,583,583,583,0
20230712,175700,48644742,583,583,583,583,0
20230712,175600,48644742,583,583,583,583,0
20230712,175500,48644742,583,583,583,583,0
20230712,175400,48644742,583,583,583,583,0
20230712,175300,48644742,583,583,583,583,0
20230712,175200,48644742,583,583,583,583,0
20230712,175100,48644742,583,583,583,583,0
20230712,175000,48644742,583,583,583,583,0
20230712,174900,48644742,583,583,583,583,446
20230712,174800,48644742,583,583,583,583,0
20230712,174700,48644742,583,583,583,583,0
20230712,174600,48644742,583,583,583,583,0
20230712,174500,48644742,583,583,583,583,0
20230712,174400,48644742,583,583,583,583,0
20230712,174300,48644742,583,583,583,583,0
20230712,174200,48644742,583,583,583,583,0
20230712,174100,48644742,583,583,583,583,0
20230712,174000,48644742,583,583,583,583,0
20230712,173900,48644742,583,583,583,583,0
20230712,173800,48644742,583,583,583,583,0
20230712,173700,48644742,583,583,583,583,0
20230712,173600,48644742,583,583,583,583,0
20230712,173500,48644742,583,583,583,583,0
20230712,173400,48644742,583,583,583,583,0
20230712,173300,48644742,583,583,583,583,0
20230712,173200,48644742,583,583,583,583,0
20230712,173100,48644742,583,583,583,583,0
20230712,173000,48644742,583,583,583,583,0
20230712,172900,48644742,583,583,583,583,0
20230712,172800,48644742,583,583,583,583,0
20230712,172700,48644742,583,583,583,583,0
20230712,172600,48644742,583,583,583,583,0
20230712,172500,48644742,583,583,583,583,0
20230712,172400,48644742,583,583,583,583,0
20230712,172300,48644742,583,583,583,583,0
20230712,172200,48644742,583,583,583,583,0
20230712,172100,48644742,583,583,583,583,0
20230712,172000,48644742,583,583,583,583,0
20230712,171900,48644742,583,583,583,583,446
20230712,171800,48644742,583,583,583,583,0
20230712,171700,48644742,583,583,583,583,0
20230712,171600,48644742,583,583,583,583,0
20230712,171500,48644742,583,583,583,583,0
20230712,171400,48644742,583,583,583,583,0
20230712,171300,48644742,583,583,583,583,0
20230712,171200,48644742,583,583,583,583,0
20230712,171100,48644742,583,583,583,583,0
20230712,171000,48644742,583,583,583,583,0
20230712,170900,48644742,583,583,583,583,0
20230712,170800,48644742,583,583,583,583,0
20230712,170700,48644742,583,583,583,583,0
20230712,170600,48644742,583,583,583,583,0
20230712,170500,48644742,583,583,583,583,0
20230712,170400,48644742,583,583,583,583,0
20230712,170300,48644742,583,583,583,583,0
20230712,170200,48644742,583,583,583,583,0
20230712,170100,48644742,583,583,583,583,0
20230712,170000,48644742,583,583,583,583,0
20230712,165900,48644742,583,583,583,583,0
20230712,165800,48644742,583,583,583,583,0
20230712,165700,48644742,583,583,583,583,0
20230712,165600,48644742,583,583,583,583,0
20230712,165500,48644742,583,583,583,583,0
20230712,165400,48644742,583,583,583,583,0
20230712,165300,48644742,583,583,583,583,0
20230712,165200,48644742,583,583,583,583,0
20230712,165100,48644742,583,583,583,583,0
20230712,165000,48644742,583,583,583,583,0
20230712,164900,48644742,583,583,583,583,446
20230712,164800,48644742,583,583,583,583,0
20230712,164700,48644742,583,583,583,583,0
20230712,164600,48644742,583,583,583,583,0
20230712,164500,48644742,583,583,583,583,0
20230712,164400,48644742,583,583,583,583,0
20230712,164300,48644742,583,583,583,583,0
20230712,164200,48644742,583,583,583,583,0
20230712,164100,48644742,583,583,583,583,0
20230712,164000,48644742,583,583,583,583,0
20230712,163900,48644742,583,583,583,583,0
20230712,163800,48644742,583,583,583,583,0
20230712,163700,48644742,583,583,583,583,0
20230712,163600,48644742,583,583,583,583,0
20230712,163500,48644742,583,583,583,583,0
20230712,163400,48644742,583,583,583,583,0
20230712,163300,48644742,583,583,583,583,0
20230712,163200,48644742,583,583,583,583,0
20230712,163100,48644742,583,583,583,583,0
20230712,163000,48644742,583,583,583,583,0
20230712,162900,48644742,583,583,583,583,0
20230712,162800,48644742,583,583,583,583,0
20230712,162700,48644742,583,583,583,583,0
20230712,162600,48644742,583,583,583,583,0
20230712,162500,48644742,583,583,583,583,0
20230712,162400,48644742,583,583,583,583,0
20230712,162300,48644742,583,583,583,583,0
20230712,162200,48644742,583,583,583,583,0
20230712,162100,48644742,583,583,583,583,0
20230712,162000,48644742,583,583,583,583,0
20230712,161900,48644742,583,583,583,583,446
20230712,161800,48644742,583,583,583,583,0
20230712,161700,48644742,583,583,583,583,0
20230712,161600,48644742,583,583,583,583,0
20230712,161500,48644742,583,583,583,583,0
20230712,161400,48644742,583,583,583,583,0
20230712,161300,48644742,583,583,583,583,0
20230712,161200,48644742,583,583,583,583,0
20230712,161100,48644742,583,583,583,583,0
20230712,161000,48644742,583,583,583,583,0
20230712,160900,48644742,583,583,583,583,0
20230712,160800,48644742,583,583,583,583,0
20230712,160700,48644742,583,583,583,583,0
20230712,160600,48644742,583,583,583,583,0
20230712,160500,48644742,583,583,583,583,0
20230712,160400,48644742,583,583,583,583,0
20230712,160300,48644742,583,583,583,583,0
20230712,160200,48644742,583,583,583,583,0
20230712,160100,48644742,583,583,583,583,0
20230712,160000,48644742,583,583,583,583,0
20230712,155900,48644742,583,583,583,583,0
20230712,155800,48644742,583,583,583,583,0
20230712,155700,48644742,583,583,583,583,0
20230712,155600,48644742,583,583,583,583,0
20230712,155500,48644742,583,583,583,583,0
20230712,155400,48644742,583,583,583,583,0
20230712,155300,48644742,583,583,583,583,0
20230712,155200,48644742,583,583,583,583,0
20230712,155100,48644742,583,583,583,583,0
20230712,155000,48644742,583,583,583,583,0
20230712,154900,48644742,583,583,583,583,446
20230712,154800,48644742,583,583,583,583,0
20230712,154700,48644742,583,583,583,583,0
20230712,154600,48644742,583,583,583,583,0
20230712,154500,48644742,583,583,583,583,0
20230712,154400,48644742,583,583,583,583,0
20230712,154300,48644742,583,583,583,583,0
20230712,154200,48644742,583,583,583,583,0
20230712,154100,48644742,583,583,583,583,0
20230712,154000,48644742,583,583,583,583,0
20230712,153900,48644742,583,583,583,583,0
20230712,153800,48644742,583,583,583,583,0
20230712,153700,48644742,583,583,583,583,0
20230712,153600,48644742,583,583,583,583,0
20230712,153500,48644742,583,583,583,583,0
20230712,153400,48644742,583,583,583,583,0
20230712,153300,48644742,583,583,583,583,0
20230712,153200,48644742,583,583,583,583,0
20230712,153100,48644742,583,583,583,583,0
20230712,153000,48644742,583,583,583,583,446
20230712,152900,48384724,579,579,579,579,0
20230712,152800,48384724,579,579,579,579,0
20230712,152700,48384724,579,579,579,579,0
20230712,152600,48384724,579,579,579,579,0
20230712,152500,48384724,579,579,579,579,0
20230712,152400,48384724,579,579,579,579,0
20230712,152300,48384724,579,579,579,579,0
20230712,152200,48384724,579,579,579,579,0
20230712,152100,48384724,579,579,579,579,0
20230712,152000,48384724,579,579,579,579,0
20230712,151900,48384724,579,581,581,579,5236
20230712,151800,45348898,582,582,582,582,10
20230712,151700,45343078,583,583,583,583,1
20230712,151600,45342495,581,581,581,581,0
20230712,151500,45342495,581,581,581,581,869
20230712,151400,44837606,581,581,581,581,2001
20230712,151300,43675025,581,581,581,581,0
20230712,151200,43675025,581,581,581,581,1
20230712,151100,43674444,581,581,581,581,0
20230712,151000,43674444,581,580,581,580,249
20230712,150900,43529975,581,581,581,581,0
20230712,150800,43529975,581,581,581,581,300
20230712,150700,43355675,581,581,581,581,0
20230712,150600,43355675,581,581,581,581,0
20230712,150500,43355675,581,581,581,581,2
20230712,150400,43354513,580,580,580,580,0
20230712,150300,43354513,580,580,580,580,301
20230712,150200,43179933,581,581,581,581,0
20230712,150100,43179933,581,581,581,581,0
20230712,150000,43179933,581,581,581,581,0
20230712,145900,43179933,581,581,581,581,1
20230712,145800,43179352,581,581,581,581,1
20230712,145700,43178771,581,581,581,581,0
20230712,145600,43178771,581,581,581,581,4
20230712,145500,43176447,581,581,581,581,0
20230712,145400,43176447,581,581,581,581,0
20230712,145300,43176447,581,581,581,581,941
20230712,145200,42629726,580,580,580,580,0
20230712,145100,42629726,580,580,580,580,700
20230712,145000,42223726,581,581,581,581,3
20230712,144900,42221983,581,581,581,581,503
20230712,144800,41929740,581,581,581,581,5
20230712,144700,41926835,581,581,581,581,1
20230712,144600,41926254,581,581,581,581,0
20230712,144500,41926254,581,581,581,581,0
20230712,144400,41926254,581,581,581,581,82
20230712,144300,41878612,580,580,580,580,21
20230712,144200,41866432,581,581,581,581,3
20230712,144100,41864689,581,581,581,581,0
20230712,144000,41864689,581,581,581,581,1
20230712,143900,41864108,580,580,580,580,1
20230712,143800,41863528,581,581,581,581,16
20230712,143700,41854232,581,581,581,581,1
20230712,143600,41853651,580,580,580,580,1
20230712,143500,41853071,580,580,580,580,0
20230712,143400,41853071,580,580,580,580,0
20230712,143300,41853071,580,580,580,580,57
20230712,143200,41820011,580,580,580,580,23
20230712,143100,41806671,581,581,581,581,2
20230712,143000,41805509,580,580,580,580,1
20230712,142900,41804929,580,580,580,580,99
20230712,142800,41747509,580,580,580,580,0
20230712,142700,41747509,580,580,580,580,0
20230712,142600,41747509,580,580,580,580,18
20230712,142500,41737069,581,581,581,581,0
20230712,142400,41737069,581,581,581,581,1
20230712,142300,41736488,580,580,580,580,30
20230712,142200,41719088,580,580,580,580,1
20230712,142100,41718508,580,580,580,580,1
20230712,142000,41717928,581,581,581,581,0
20230712,141900,41717928,581,581,581,581,1
20230712,141800,41717347,579,579,579,579,0
20230712,141700,41717347,579,580,580,579,650
20230712,141600,41340615,581,581,581,581,1007
20230712,141500,40755548,581,581,581,581,0
20230712,141400,40755548,581,581,581,581,0
20230712,141300,40755548,581,581,581,581,0
20230712,141200,40755548,581,581,581,581,0
20230712,141100,40755548,581,581,581,581,0
20230712,141000,40755548,581,581,581,581,2000
20230712,140900,39593548,581,581,581,581,0
20230712,140800,39593548,581,581,581,581,8
20230712,140700,39588900,581,581,581,581,76
20230712,140600,39544744,581,581,581,581,5
20230712,140500,39541839,581,581,581,581,0
20230712,140400,39541839,581,581,581,581,4
20230712,140300,39539515,581,581,581,581,49
20230712,140200,39511046,581,581,581,581,302
20230712,140100,39335584,581,581,581,581,10
20230712,140000,39329774,581,581,581,581,0
20230712,135900,39329774,581,581,581,581,20
20230712,135800,39318154,581,581,581,581,0
20230712,135700,39318154,581,581,581,581,20
20230712,135600,39306534,581,581,581,581,0
20230712,135500,39306534,581,581,581,581,1
20230712,135400,39305953,580,580,580,580,0
20230712,135300,39305953,580,580,580,580,1
20230712,135200,39305373,580,580,580,580,2458
20230712,135100,37879733,580,580,580,580,0
20230712,135000,37879733,580,580,580,580,203
20230712,134900,37761993,581,581,581,581,0
20230712,134800,37761993,581,581,581,581,0
20230712,134700,37761993,581,581,581,581,18
20230712,134600,37751535,581,581,581,581,20
20230712,134500,37739915,581,581,581,581,0
20230712,134400,37739915,581,581,581,581,1
20230712,134300,37739334,580,580,580,580,1
20230712,134200,37738754,580,580,580,580,0
20230712,134100,37738754,580,580,580,580,1
20230712,134000,37738174,581,581,581,581,860
20230712,133900,37238514,581,581,581,581,1
20230712,133800,37237933,581,581,581,581,0
20230712,133700,37237933,581,581,581,581,0
20230712,133600,37237933,581,581,581,581,0
20230712,133500,37237933,581,581,581,581,0
20230712,133400,37237933,581,581,581,581,0
20230712,133300,37237933,581,581,581,581,1
20230712,133200,37237352,582,582,582,582,0
20230712,133100,37237352,582,582,582,582,0
20230712,133000,37237352,582,582,582,582,0
20230712,132900,37237352,582,582,582,582,1
20230712,132800,37236770,582,582,582,582,1
20230712,132700,37236188,582,582,582,582,341
20230712,132600,37037726,583,582,583,582,11
20230712,132500,37031323,580,582,582,580,16
20230712,132400,37022037,584,584,584,584,0
20230712,132300,37022037,584,584,584,584,1
20230712,132200,37021453,583,584,584,583,7
20230712,132100,37017368,584,584,584,584,0
20230712,132000,37017368,584,584,584,584,1
20230712,131900,37016784,583,584,584,583,2
20230712,131800,37015617,584,584,584,584,0
20230712,131700,37015617,584,582,584,582,2
20230712,131600,37014451,584,583,584,583,2
20230712,131500,37013284,584,584,584,584,0
20230712,131400,37013284,584,584,584,584,1
20230712,131300,37012700,579,583,584,579,11752
20230712,131200,30204405,584,584,584,584,1
20230712,131100,30203821,582,584,584,582,11
20230712,131000,30197417,583,583,583,583,0
20230712,130900,30197417,583,583,583,583,1
20230712,130800,30196834,583,583,583,583,0
20230712,130700,30196834,583,583,583,583,1
20230712,130600,30196251,584,584,584,584,0
20230712,130500,30196251,584,584,584,584,1
20230712,130400,30195667,585,585,585,585,0
20230712,130300,30195667,585,585,585,585,0
20230712,130200,30195667,585,585,585,585,1
20230712,130100,30195082,584,584,584,584,0
20230712,130000,30195082,584,583,584,583,2057
20230712,125900,28993851,583,583,583,583,3000
20230712,125800,27244851,583,583,583,583,0
20230712,125700,27244851,583,582,583,582,3018
20230712,125600,25486109,582,582,582,582,0
20230712,125500,25486109,582,582,582,582,10
20230712,125400,25480289,582,582,582,582,0
20230712,125300,25480289,582,582,582,582,0
20230712,125200,25480289,582,582,582,582,206
20230712,125100,25360397,581,581,581,581,1
20230712,125000,25359816,582,582,582,582,0
20230712,124900,25359816,582,582,582,582,33
20230712,124800,25340610,582,582,582,582,1
20230712,124700,25340028,582,582,582,582,0
20230712,124600,25340028,582,582,582,582,0
20230712,124500,25340028,582,582,582,582,1
20230712,124400,25339446,582,582,582,582,40
20230712,124300,25316166,582,582,582,582,28
20230712,124200,25299870,583,583,583,583,0
20230712,124100,25299870,583,583,583,583,0
20230712,124000,25299870,583,583,583,583,0
20230712,123900,25299870,583,583,583,583,0
20230712,123800,25299870,583,583,583,583,2
20230712,123700,25298704,583,583,583,583,10
20230712,123600,25292874,583,583,583,583,1
20230712,123500,25292291,583,583,583,583,0
20230712,123400,25292291,583,583,583,583,0
20230712,123300,25292291,583,583,583,583,0
20230712,123200,25292291,583,583,583,583,0
20230712,123100,25292291,583,583,583,583,0
20230712,123000,25292291,583,583,583,583,0
20230712,122900,25292291,583,583,583,583,0
20230712,122800,25292291,583,583,583,583,0
20230712,122700,25292291,583,583,583,583,0
20230712,122600,25292291,583,583,583,583,0
20230712,122500,25292291,583,583,583,583,0
20230712,122400,25292291,583,583,583,583,0
20230712,122300,25292291,583,583,583,583,0
20230712,122200,25292291,583,583,583,583,0
20230712,122100,25292291,583,583,583,583,0
20230712,122000,25292291,583,583,583,583,10
20230712,121900,25286461,583,583,583,583,0
20230712,121800,25286461,583,582,583,582,3
20230712,121700,25284714,583,583,583,583,1
20230712,121600,25284131,583,583,583,583,1
20230712,121500,25283548,582,582,582,582,0
20230712,121400,25283548,582,582,582,582,0
20230712,121300,25283548,582,582,582,582,0
20230712,121200,25283548,582,582,582,582,0
20230712,121100,25283548,582,582,582,582,0
20230712,121000,25283548,582,582,582,582,0
20230712,120900,25283548,582,582,582,582,0
20230712,120800,25283548,582,582,582,582,0
20230712,120700,25283548,582,582,582,582,0
20230712,120600,25283548,582,582,582,582,0
20230712,120500,25283548,582,582,582,582,1
20230712,120400,25282966,582,582,582,582,500
20230712,120300,24991966,582,582,582,582,2
20230712,120200,24990802,583,583,583,583,0
20230712,120100,24990802,583,583,583,583,0
20230712,120000,24990802,583,583,583,583,0
20230712,115900,24990802,583,583,583,583,0
20230712,115800,24990802,583,583,583,583,0
20230712,115700,24990802,583,581,583,581,2
20230712,115600,24989638,581,581,581,581,2
20230712,115500,24988476,583,583,583,583,0
20230712,115400,24988476,583,583,583,583,4
20230712,115300,24986144,583,583,583,583,0
20230712,115200,24986144,583,583,583,583,0
20230712,115100,24986144,583,583,583,583,0
20230712,115000,24986144,583,583,583,583,0
20230712,114900,24986144,583,583,583,583,0
20230712,114800,24986144,583,583,583,583,0
20230712,114700,24986144,583,583,583,582,504
20230712,114600,24692315,583,583,583,583,0
20230712,114500,24692315,583,582,583,582,11
20230712,114400,24685912,582,582,582,582,0
20230712,114300,24685912,582,582,582,582,4
20230712,114200,24683584,582,582,582,582,10
20230712,114100,24677764,583,583,583,583,10
20230712,114000,24671934,583,583,583,583,0
20230712,113900,24671934,583,583,583,583,0
20230712,113800,24671934,583,582,583,580,18
20230712,113700,24661474,583,583,583,583,1
20230712,113600,24660891,583,583,583,583,0
20230712,113500,24660891,583,583,583,583,0
20230712,113400,24660891,583,583,583,583,0
20230712,113300,24660891,583,583,583,583,1
20230712,113200,24660308,583,583,583,583,0
20230712,113100,24660308,583,583,583,583,0
20230712,113000,24660308,583,582,583,582,3
20230712,112900,24658561,583,583,583,583,0
20230712,112800,24658561,583,583,583,583,1
20230712,112700,24657978,583,583,583,583,1
20230712,112600,24657395,583,583,583,583,1
20230712,112500,24656812,580,580,580,580,1217
20230712,112400,23950952,583,583,583,583,574
20230712,112300,23616310,583,583,583,583,2
20230712,112200,23615144,583,583,583,583,1
20230712,112100,23614561,582,582,582,582,628
20230712,112000,23249065,582,582,582,582,0
20230712,111900,23249065,582,582,582,582,20
20230712,111800,23237425,580,580,580,580,0
20230712,111700,23237425,580,580,580,580,0
20230712,111600,23237425,580,580,580,580,0
20230712,111500,23237425,580,580,580,580,0
20230712,111400,23237425,580,580,580,580,92
20230712,111300,23184065,582,582,582,582,0
20230712,111200,23184065,582,582,582,582,0
20230712,111100,23184065,582,582,582,582,0
20230712,111000,23184065,582,582,582,582,0
20230712,110900,23184065,582,582,582,582,1
20230712,110800,23183483,581,581,581,581,0
20230712,110700,23183483,581,581,581,581,100
20230712,110600,23125383,581,581,581,581,1
20230712,110500,23124802,582,580,582,580,2
20230712,110400,23123640,580,580,580,580,0
20230712,110300,23123640,580,580,580,580,4
20230712,110200,23121320,580,580,581,580,13
20230712,110100,23113779,581,581,581,581,10
20230712,110000,23107969,582,582,582,582,0
20230712,105900,23107969,582,582,582,582,0
20230712,105800,23107969,582,582,582,582,1
20230712,105700,23107387,582,582,582,582,0
20230712,105600,23107387,582,581,582,581,367
20230712,105500,22894159,582,581,582,581,4
20230712,105400,22891834,582,580,582,580,5
20230712,105300,22888932,581,582,582,581,7
20230712,105200,22884861,579,579,579,579,0
20230712,105100,22884861,579,579,579,579,0
20230712,105000,22884861,579,579,579,579,5
20230712,104900,22881966,581,580,581,580,478
20230712,104800,22604724,580,580,580,580,71
20230712,104700,22563544,580,580,580,580,0
20230712,104600,22563544,580,580,580,580,0
20230712,104500,22563544,580,580,580,580,1
20230712,104400,22562964,580,580,580,580,0
20230712,104300,22562964,580,580,580,580,0
20230712,104200,22562964,580,580,580,580,0
20230712,104100,22562964,580,580,580,580,0
20230712,104000,22562964,580,579,580,579,2
20230712,103900,22561805,579,579,579,579,0
20230712,103800,22561805,579,579,580,579,175
20230712,103700,22460478,579,579,579,579,1
20230712,103600,22459899,579,579,579,579,1
20230712,103500,22459320,579,579,579,579,2
20230712,103400,22458162,580,578,580,578,540
20230712,103300,22145040,579,581,581,579,5469
20230712,103200,18978485,581,581,581,581,0
20230712,103100,18978485,581,581,581,581,0
20230712,103000,18978485,581,581,581,581,2
20230712,102900,18977323,581,581,581,581,0
20230712,102800,18977323,581,581,581,581,0
20230712,102700,18977323,581,581,581,580,7
20230712,102600,18973258,579,579,579,579,0
20230712,102500,18973258,579,579,579,579,30
20230712,102400,18955888,581,581,581,581,0
20230712,102300,18955888,581,581,581,581,1
20230712,102200,18955307,580,580,580,580,2
20230712,102100,18954147,580,580,580,580,0
20230712,102000,18954147,580,580,580,580,21
20230712,101900,18941967,580,580,580,580,3
20230712,101800,18940227,580,580,580,580,0
20230712,101700,18940227,580,580,580,580,268
20230712,101600,18784787,580,580,580,580,913
20230712,101500,18255247,581,581,581,581,0
20230712,101400,18255247,581,581,581,581,0
20230712,101300,18255247,581,581,581,581,0
20230712,101200,18255247,581,581,581,581,2
20230712,101100,18254085,580,580,580,580,0
20230712,101000,18254085,580,580,580,580,0
20230712,100900,18254085,580,580,580,580,0
20230712,100800,18254085,580,580,580,580,36
20230712,100700,18233205,581,581,581,581,0
20230712,100600,18233205,581,581,581,581,1
20230712,100500,18232624,583,583,583,583,0
20230712,100400,18232624,583,583,583,583,21
20230712,100300,18220381,581,581,581,581,0
20230712,100200,18220381,581,582,582,581,86
20230712,100100,18170414,581,581,581,581,1
20230712,100000,18169833,583,583,583,583,0
20230712,095900,18169833,583,583,583,583,1
20230712,095800,18169250,579,579,579,579,0
20230712,095700,18169250,579,579,579,579,0
20230712,095600,18169250,579,582,582,579,2089
20230712,095500,16957822,582,582,582,582,300
20230712,095400,16783222,582,582,582,582,1
20230712,095300,16782640,582,582,582,582,1
20230712,095200,16782058,582,582,582,582,1
20230712,095100,16781476,582,582,582,582,0
20230712,095000,16781476,582,582,582,582,1
20230712,094900,16780894,582,582,582,582,22
20230712,094800,16768090,582,582,582,582,1
20230712,094700,16767508,582,582,582,582,0
20230712,094600,16767508,582,582,582,582,0
20230712,094500,16767508,582,582,582,582,6
20230712,094400,16764016,582,582,582,582,33
20230712,094300,16744810,582,582,582,582,2
20230712,094200,16743646,582,582,582,582,5
20230712,094100,16740736,582,582,582,582,45
20230712,094000,16714546,582,582,582,582,7
20230712,093900,16710472,582,582,582,582,0
20230712,093800,16710472,582,582,582,582,13
20230712,093700,16702906,582,582,582,582,17
20230712,093600,16693012,582,582,582,582,42
20230712,093500,16668568,582,582,582,582,0
20230712,093400,16668568,582,582,582,582,14
20230712,093300,16660420,582,582,582,582,52
20230712,093200,16630156,582,582,582,582,327
20230712,093100,16439842,582,580,582,580,5654
20230712,093000,13160448,580,580,580,580,0
20230712,092900,13160448,580,580,580,580,0
20230712,092800,13160448,580,580,580,580,18
20230712,092700,13150008,580,580,580,580,0
20230712,092600,13150008,580,579,580,579,8391
20230712,092500,8291618,579,579,579,579,0
20230712,092400,8291618,579,583,583,579,26
20230712,092300,8276464,583,583,583,583,1
20230712,092200,8275881,579,582,582,579,172
20230712,092100,8176272,582,582,582,582,39
20230712,092000,8153574,582,582,582,582,0
20230712,091900,8153574,582,582,582,582,1
20230712,091800,8152992,582,582,582,582,0
20230712,091700,8152992,582,582,582,582,197
20230712,091600,8038338,582,583,583,582,853
20230712,091500,7541890,584,585,585,584,2
20230712,091400,7540721,585,585,585,585,0
20230712,091300,7540721,585,584,585,584,3
20230712,091200,7538968,585,585,585,585,0
20230712,091100,7538968,585,585,585,585,2
20230712,091000,7537798,581,581,581,581,236
20230712,090900,7400682,581,585,585,580,1099
20230712,090800,6763181,581,585,585,581,1743
20230712,090700,5750494,581,581,581,581,0
20230712,090600,5750494,581,582,582,581,4100
20230712,090500,3368340,582,582,582,582,8
20230712,090400,3363684,581,582,582,581,5300
20230712,090300,284035,585,582,585,582,2
20230712,090200,282868,583,584,584,583,2
20230712,090100,281701,585,585,585,585,50
20230712,090000,252451,583,583,585,583,433