stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,185500,432630311,427,427,427,427,42137
20230703,185400,432630311,427,427,427,427,0
20230703,185300,432630311,427,427,427,427,0
20230703,185200,432630311,427,427,427,427,0
20230703,185100,432630311,427,427,427,427,0
20230703,185000,432630311,427,427,427,427,0
20230703,184900,432630311,427,427,427,427,0
20230703,184800,432630311,427,427,427,427,0
20230703,184700,432630311,427,427,427,427,0
20230703,184600,432630311,427,427,427,427,0
20230703,184500,432630311,427,427,427,427,0
20230703,184400,432630311,427,427,427,427,0
20230703,184300,432630311,427,427,427,427,0
20230703,184200,432630311,427,427,427,427,0
20230703,184100,432630311,427,427,427,427,0
20230703,184000,432630311,427,427,427,427,0
20230703,183900,432630311,427,427,427,427,0
20230703,183800,432630311,427,427,427,427,0
20230703,183700,432630311,427,427,427,427,0
20230703,183600,432630311,427,427,427,427,0
20230703,183500,432630311,427,427,427,427,0
20230703,183400,432630311,427,427,427,427,0
20230703,183300,432630311,427,427,427,427,0
20230703,183200,432630311,427,427,427,427,0
20230703,183100,432630311,427,427,427,427,0
20230703,183000,432630311,427,427,427,427,0
20230703,182900,432630311,427,427,427,427,0
20230703,182800,432630311,427,427,427,427,0
20230703,182700,432630311,427,427,427,427,0
20230703,182600,432630311,427,427,427,427,0
20230703,182500,432630311,427,427,427,427,42137
20230703,182400,432630311,427,427,427,427,0
20230703,182300,432630311,427,427,427,427,0
20230703,182200,432630311,427,427,427,427,0
20230703,182100,432630311,427,427,427,427,0
20230703,182000,432630311,427,427,427,427,0
20230703,181900,432630311,427,427,427,427,0
20230703,181800,432630311,427,427,427,427,0
20230703,181700,432630311,427,427,427,427,0
20230703,181600,432630311,427,427,427,427,0
20230703,181500,432630311,427,427,427,427,0
20230703,181400,432630311,427,427,427,427,0
20230703,181300,432630311,427,427,427,427,0
20230703,181200,432630311,427,427,427,427,0
20230703,181100,432630311,427,427,427,427,0
20230703,181000,432630311,427,427,427,427,0
20230703,180900,432630311,427,427,427,427,0
20230703,180800,432630311,427,427,427,427,0
20230703,180700,432630311,427,427,427,427,0
20230703,180600,432630311,427,427,427,427,0
20230703,180500,432630311,427,427,427,427,0
20230703,180400,432630311,427,427,427,427,0
20230703,180300,432630311,427,427,427,427,0
20230703,180200,432630311,427,427,427,427,0
20230703,180100,432630311,427,427,427,427,0
20230703,180000,432630311,427,427,427,427,0
20230703,175900,432630311,427,427,427,427,0
20230703,175800,432630311,427,427,427,427,0
20230703,175700,432630311,427,427,427,427,0
20230703,175600,432630311,427,427,427,427,0
20230703,175500,432630311,427,427,427,427,42137
20230703,175400,432630311,427,427,427,427,0
20230703,175300,432630311,427,427,427,427,0
20230703,175200,432630311,427,427,427,427,0
20230703,175100,432630311,427,427,427,427,0
20230703,175000,432630311,427,427,427,427,0
20230703,174900,432630311,427,427,427,427,0
20230703,174800,432630311,427,427,427,427,0
20230703,174700,432630311,427,427,427,427,0
20230703,174600,432630311,427,427,427,427,0
20230703,174500,432630311,427,427,427,427,0
20230703,174400,432630311,427,427,427,427,0
20230703,174300,432630311,427,427,427,427,0
20230703,174200,432630311,427,427,427,427,0
20230703,174100,432630311,427,427,427,427,0
20230703,174000,432630311,427,427,427,427,0
20230703,173900,432630311,427,427,427,427,0
20230703,173800,432630311,427,427,427,427,0
20230703,173700,432630311,427,427,427,427,0
20230703,173600,432630311,427,427,427,427,0
20230703,173500,432630311,427,427,427,427,0
20230703,173400,432630311,427,427,427,427,0
20230703,173300,432630311,427,427,427,427,0
20230703,173200,432630311,427,427,427,427,0
20230703,173100,432630311,427,427,427,427,0
20230703,173000,432630311,427,427,427,427,0
20230703,172900,432630311,427,427,427,427,0
20230703,172800,432630311,427,427,427,427,0
20230703,172700,432630311,427,427,427,427,0
20230703,172600,432630311,427,427,427,427,0
20230703,172500,432630311,427,427,427,427,42137
20230703,172400,432630311,427,427,427,427,0
20230703,172300,432630311,427,427,427,427,0
20230703,172200,432630311,427,427,427,427,0
20230703,172100,432630311,427,427,427,427,0
20230703,172000,432630311,427,427,427,427,0
20230703,171900,432630311,427,427,427,427,0
20230703,171800,432630311,427,427,427,427,0
20230703,171700,432630311,427,427,427,427,0
20230703,171600,432630311,427,427,427,427,0
20230703,171500,432630311,427,427,427,427,0
20230703,171400,432630311,427,427,427,427,0
20230703,171300,432630311,427,427,427,427,0
20230703,171200,432630311,427,427,427,427,0
20230703,171100,432630311,427,427,427,427,0
20230703,171000,432630311,427,427,427,427,0
20230703,170900,432630311,427,427,427,427,0
20230703,170800,432630311,427,427,427,427,0
20230703,170700,432630311,427,427,427,427,0
20230703,170600,432630311,427,427,427,427,0
20230703,170500,432630311,427,427,427,427,0
20230703,170400,432630311,427,427,427,427,0
20230703,170300,432630311,427,427,427,427,0
20230703,170200,432630311,427,427,427,427,0
20230703,170100,432630311,427,427,427,427,0
20230703,170000,432630311,427,427,427,427,0
20230703,165900,432630311,427,427,427,427,0
20230703,165800,432630311,427,427,427,427,0
20230703,165700,432630311,427,427,427,427,0
20230703,165600,432630311,427,427,427,427,0
20230703,165500,432630311,427,427,427,427,42137
20230703,165400,432630311,427,427,427,427,0
20230703,165300,432630311,427,427,427,427,0
20230703,165200,432630311,427,427,427,427,0
20230703,165100,432630311,427,427,427,427,0
20230703,165000,432630311,427,427,427,427,0
20230703,164900,432630311,427,427,427,427,0
20230703,164800,432630311,427,427,427,427,0
20230703,164700,432630311,427,427,427,427,0
20230703,164600,432630311,427,427,427,427,0
20230703,164500,432630311,427,427,427,427,0
20230703,164400,432630311,427,427,427,427,0
20230703,164300,432630311,427,427,427,427,0
20230703,164200,432630311,427,427,427,427,0
20230703,164100,432630311,427,427,427,427,0
20230703,164000,432630311,427,427,427,427,0
20230703,163900,432630311,427,427,427,427,0
20230703,163800,432630311,427,427,427,427,0
20230703,163700,432630311,427,427,427,427,0
20230703,163600,432630311,427,427,427,427,0
20230703,163500,432630311,427,427,427,427,0
20230703,163400,432630311,427,427,427,427,0
20230703,163300,432630311,427,427,427,427,0
20230703,163200,432630311,427,427,427,427,0
20230703,163100,432630311,427,427,427,427,0
20230703,163000,432630311,427,427,427,427,0
20230703,162900,432630311,427,427,427,427,0
20230703,162800,432630311,427,427,427,427,0
20230703,162700,432630311,427,427,427,427,0
20230703,162600,432630311,427,427,427,427,0
20230703,162500,432630311,427,427,427,427,42137
20230703,162400,432630311,427,427,427,427,0
20230703,162300,432630311,427,427,427,427,0
20230703,162200,432630311,427,427,427,427,0
20230703,162100,432630311,427,427,427,427,0
20230703,162000,432630311,427,427,427,427,0
20230703,161900,432630311,427,427,427,427,0
20230703,161800,432630311,427,427,427,427,0
20230703,161700,432630311,427,427,427,427,0
20230703,161600,432630311,427,427,427,427,0
20230703,161500,432630311,427,427,427,427,0
20230703,161400,432630311,427,427,427,427,0
20230703,161300,432630311,427,427,427,427,0
20230703,161200,432630311,427,427,427,427,0
20230703,161100,432630311,427,427,427,427,0
20230703,161000,432630311,427,427,427,427,0
20230703,160900,432630311,427,427,427,427,0
20230703,160800,432630311,427,427,427,427,0
20230703,160700,432630311,427,427,427,427,0
20230703,160600,432630311,427,427,427,427,0
20230703,160500,432630311,427,427,427,427,0
20230703,160400,432630311,427,427,427,427,0
20230703,160300,432630311,427,427,427,427,0
20230703,160200,432630311,427,427,427,427,0
20230703,160100,432630311,427,427,427,427,0
20230703,160000,432630311,427,427,427,427,0
20230703,155900,432630311,427,427,427,427,0
20230703,155800,432630311,427,427,427,427,0
20230703,155700,432630311,427,427,427,427,0
20230703,155600,432630311,427,427,427,427,0
20230703,155500,432630311,427,427,427,427,42137
20230703,155400,432630311,427,427,427,427,0
20230703,155300,432630311,427,427,427,427,0
20230703,155200,432630311,427,427,427,427,0
20230703,155100,432630311,427,427,427,427,0
20230703,155000,432630311,427,427,427,427,0
20230703,154900,432630311,427,427,427,427,0
20230703,154800,432630311,427,427,427,427,0
20230703,154700,432630311,427,427,427,427,0
20230703,154600,432630311,427,427,427,427,0
20230703,154500,432630311,427,427,427,427,0
20230703,154400,432630311,427,427,427,427,0
20230703,154300,432630311,427,427,427,427,0
20230703,154200,432630311,427,427,427,427,0
20230703,154100,432630311,427,427,427,427,0
20230703,154000,432630311,427,427,427,427,0
20230703,153900,432630311,427,427,427,427,0
20230703,153800,432630311,427,427,427,427,0
20230703,153700,432630311,427,427,427,427,0
20230703,153600,432630311,427,427,427,427,0
20230703,153500,432630311,427,427,427,427,0
20230703,153400,432630311,427,427,427,427,0
20230703,153300,432630311,427,427,427,427,0
20230703,153200,432630311,427,427,427,427,0
20230703,153100,432630311,427,427,427,427,0
20230703,153000,432630311,427,427,427,427,42137
20230703,152900,414637812,430,430,430,430,0
20230703,152800,414637812,430,430,430,430,0
20230703,152700,414637812,430,430,430,430,0
20230703,152600,414637812,430,430,430,430,0
20230703,152500,414637812,430,430,430,430,0
20230703,152400,414637812,430,430,430,430,0
20230703,152300,414637812,430,430,430,430,0
20230703,152200,414637812,430,430,430,430,0
20230703,152100,414637812,430,430,430,430,0
20230703,152000,414637812,430,430,430,430,0
20230703,151900,414637812,430,430,430,430,0
20230703,151800,414637812,430,430,430,430,1
20230703,151700,414637382,430,430,430,430,0
20230703,151600,414637382,430,430,430,430,17054
20230703,151500,407304162,430,430,430,430,25
20230703,151400,407293412,430,429,430,429,105
20230703,151300,407248366,429,429,429,429,102
20230703,151200,407204608,430,429,430,429,545
20230703,151100,406970759,430,430,430,429,1003
20230703,151000,406539470,429,429,429,429,12
20230703,150900,406534322,430,430,430,430,317
20230703,150800,406398012,430,429,430,429,2262
20230703,150700,405427591,429,429,429,429,1273
20230703,150600,404881474,427,427,427,427,0
20230703,150500,404881474,427,427,427,427,983
20230703,150400,404461733,426,429,429,426,27683
20230703,150300,392633606,430,430,430,430,448
20230703,150200,392440966,430,430,430,430,1000
20230703,150100,392010966,430,430,430,430,1100
20230703,150000,391537966,430,430,430,430,0
20230703,145900,391537966,430,430,430,430,0
20230703,145800,391537966,430,429,430,429,2
20230703,145700,391537107,430,430,430,430,100
20230703,145600,391494107,429,429,429,429,51
20230703,145500,391472228,430,429,430,429,3
20230703,145400,391470939,429,429,429,429,0
20230703,145300,391470939,429,430,430,429,229
20230703,145200,391372470,430,430,430,430,0
20230703,145100,391372470,430,430,430,430,0
20230703,145000,391372470,430,430,430,430,0
20230703,144900,391372470,430,430,430,430,0
20230703,144800,391372470,430,430,430,430,0
20230703,144700,391372470,430,432,432,430,3232
20230703,144600,389982344,432,433,433,432,14180
20230703,144500,383856583,432,431,432,431,1669
20230703,144400,383135580,431,431,431,431,0
20230703,144300,383135580,431,431,431,431,33
20230703,144200,383121357,431,431,431,431,751
20230703,144100,382797676,431,431,431,431,0
20230703,144000,382797676,431,431,431,431,16
20230703,143900,382790780,430,430,430,430,307
20230703,143800,382658770,430,430,430,430,146
20230703,143700,382595990,430,430,430,430,1
20230703,143600,382595560,432,432,432,432,0
20230703,143500,382595560,432,432,432,432,0
20230703,143400,382595560,432,432,432,432,4
20230703,143300,382593832,432,432,432,432,1
20230703,143200,382593400,430,430,430,430,1
20230703,143100,382592970,432,432,432,432,0
20230703,143000,382592970,432,432,432,432,0
20230703,142900,382592970,432,430,432,430,6
20230703,142800,382590388,430,432,432,430,2
20230703,142700,382589526,430,430,430,430,0
20230703,142600,382589526,430,430,430,430,0
20230703,142500,382589526,430,430,430,430,0
20230703,142400,382589526,430,430,430,430,0
20230703,142300,382589526,430,430,430,430,5
20230703,142200,382587376,430,431,431,430,121
20230703,142100,382535263,431,431,431,431,1573
20230703,142000,381857300,431,431,431,431,0
20230703,141900,381857300,431,432,432,431,20367
20230703,141800,373060414,432,432,432,432,4291
20230703,141700,371206702,432,432,432,432,0
20230703,141600,371206702,432,431,432,431,8564
20230703,141500,367515617,432,432,432,432,0
20230703,141400,367515617,432,432,432,432,23
20230703,141300,367505681,432,432,432,432,1
20230703,141200,367505249,431,431,431,431,0
20230703,141100,367505249,431,431,431,431,959
20230703,141000,367091920,432,432,432,432,0
20230703,140900,367091920,432,432,432,432,0
20230703,140800,367091920,432,432,432,432,0
20230703,140700,367091920,432,432,432,432,0
20230703,140600,367091920,432,432,432,432,0
20230703,140500,367091920,432,432,432,432,0
20230703,140400,367091920,432,432,432,432,67
20230703,140300,367062976,432,432,432,432,0
20230703,140200,367062976,432,431,432,431,20875
20230703,140100,358065849,430,430,430,430,0
20230703,140000,358065849,430,430,430,430,0
20230703,135900,358065849,430,430,430,430,527
20230703,135800,357839239,429,429,429,429,0
20230703,135700,357839239,429,429,429,429,21
20230703,135600,357830230,429,429,429,429,1
20230703,135500,357829801,430,430,430,430,32
20230703,135400,357816041,428,428,428,428,0
20230703,135300,357816041,428,428,428,428,0
20230703,135200,357816041,428,428,428,428,1
20230703,135100,357815613,430,430,430,430,1
20230703,135000,357815183,430,430,430,430,1464
20230703,134900,357185663,430,430,430,430,0
20230703,134800,357185663,430,430,430,430,20
20230703,134700,357177063,428,428,428,428,0
20230703,134600,357177063,428,428,428,428,0
20230703,134500,357177063,428,428,428,428,0
20230703,134400,357177063,428,428,428,428,0
20230703,134300,357177063,428,430,430,428,2361
20230703,134200,356164017,430,430,430,430,0
20230703,134100,356164017,430,430,430,430,28
20230703,134000,356151977,430,430,430,430,549
20230703,133900,355915907,431,430,431,430,4593
20230703,133800,353936401,430,430,430,430,1004
20230703,133700,353504681,429,429,429,429,2330
20230703,133600,352505111,430,430,430,430,3
20230703,133500,352503821,430,430,430,430,0
20230703,133400,352503821,430,430,430,430,0
20230703,133300,352503821,430,430,430,430,0
20230703,133200,352503821,430,430,430,430,0
20230703,133100,352503821,430,430,430,430,0
20230703,133000,352503821,430,430,430,430,300
20230703,132900,352374821,429,430,430,429,20
20230703,132800,352366240,431,431,431,431,0
20230703,132700,352366240,431,431,431,431,0
20230703,132600,352366240,431,431,431,431,0
20230703,132500,352366240,431,431,431,431,0
20230703,132400,352366240,431,431,431,431,6
20230703,132300,352363654,431,431,431,431,1
20230703,132200,352363223,432,432,432,432,0
20230703,132100,352363223,432,432,432,432,0
20230703,132000,352363223,432,431,432,431,28
20230703,131900,352351154,429,429,429,429,0
20230703,131800,352351154,429,429,429,429,472
20230703,131700,352148666,428,428,428,428,0
20230703,131600,352148666,428,431,431,428,17001
20230703,131500,344858541,429,429,429,429,0
20230703,131400,344858541,429,431,431,429,3628
20230703,131300,343298848,432,432,432,432,489
20230703,131200,343087600,432,432,432,432,1
20230703,131100,343087168,432,432,432,432,0
20230703,131000,343087168,432,432,432,432,0
20230703,130900,343087168,432,432,432,432,0
20230703,130800,343087168,432,432,432,432,1
20230703,130700,343086736,432,432,432,432,0
20230703,130600,343086736,432,432,432,432,0
20230703,130500,343086736,432,432,432,432,10
20230703,130400,343082416,432,432,432,432,0
20230703,130300,343082416,432,432,432,432,26
20230703,130200,343071184,432,432,432,432,12
20230703,130100,343066000,430,431,431,430,4514
20230703,130000,341124963,431,431,431,431,0
20230703,125900,341124963,431,431,431,431,0
20230703,125800,341124963,431,431,431,431,0
20230703,125700,341124963,431,431,431,431,11
20230703,125600,341120222,431,431,431,431,0
20230703,125500,341120222,431,432,432,431,325
20230703,125400,340980124,432,432,432,432,617
20230703,125300,340713580,433,433,433,433,0
20230703,125200,340713580,433,432,433,432,30
20230703,125100,340700619,430,431,431,430,9730
20230703,125000,336516419,431,431,431,431,296
20230703,124900,336388843,431,431,431,431,26
20230703,124800,336377637,431,431,431,431,5
20230703,124700,336375482,431,431,431,431,135
20230703,124600,336317297,431,431,431,431,8
20230703,124500,336313849,431,431,431,431,8652
20230703,124400,332584837,432,432,432,432,17827
20230703,124300,324883573,432,432,432,432,9
20230703,124200,324879685,432,432,433,432,257
20230703,124100,324768656,433,433,433,433,0
20230703,124000,324768656,433,433,433,433,0
20230703,123900,324768656,433,433,433,433,13
20230703,123800,324763027,433,433,433,433,0
20230703,123700,324763027,433,433,433,432,957
20230703,123600,324349574,432,432,432,432,300
20230703,123500,324219974,433,433,433,433,0
20230703,123400,324219974,433,433,433,433,3
20230703,123300,324218675,432,432,433,432,3943
20230703,123200,322511473,433,433,434,433,5021
20230703,123100,320337279,434,435,435,434,4066
20230703,123000,318572611,435,434,435,434,1909
20230703,122900,317743502,434,435,435,434,7066
20230703,122800,314676662,435,434,435,434,5189
20230703,122700,312421113,435,435,435,434,5699
20230703,122600,309943891,434,434,434,433,12086
20230703,122500,304698575,434,433,434,433,5238
20230703,122400,302430506,432,431,432,431,16761
20230703,122300,295189804,432,432,432,432,18
20230703,122200,295182028,432,432,432,432,93
20230703,122100,295141852,431,431,431,431,1388
20230703,122000,294543624,431,431,431,431,1180
20230703,121900,294035044,430,430,430,430,1
20230703,121800,294034614,431,431,432,431,8171
20230703,121700,290512912,431,431,432,431,6371
20230703,121600,287766338,431,431,431,431,851
20230703,121500,287399557,431,431,431,430,1168
20230703,121400,286896154,431,431,431,431,33
20230703,121300,286881931,431,431,431,431,3
20230703,121200,286880638,431,431,431,431,564
20230703,121100,286637554,431,431,431,431,0
20230703,121000,286637554,431,431,431,431,7
20230703,120900,286634537,431,430,431,430,890
20230703,120800,286251833,430,430,431,430,10003
20230703,120700,281950540,430,430,430,430,0
20230703,120600,281950540,430,430,430,430,0
20230703,120500,281950540,430,430,430,430,511
20230703,120400,281730810,429,429,429,429,50
20230703,120300,281709360,429,429,429,429,104
20230703,120200,281664744,430,427,430,427,7062
20230703,120100,278635203,429,429,429,429,0
20230703,120000,278635203,429,429,429,429,0
20230703,115900,278635203,429,429,429,429,8
20230703,115800,278631771,427,427,427,427,462
20230703,115700,278434497,429,429,429,429,0
20230703,115600,278434497,429,429,429,429,2
20230703,115500,278433639,429,428,429,428,2030
20230703,115400,277564798,428,428,428,428,2000
20230703,115300,276708798,429,429,429,429,0
20230703,115200,276708798,429,429,429,429,3000
20230703,115100,275421798,429,429,429,429,0
20230703,115000,275421798,429,429,429,429,0
20230703,114900,275421798,429,429,429,429,1
20230703,114800,275421369,429,429,429,429,1
20230703,114700,275420940,427,427,427,427,0
20230703,114600,275420940,427,429,429,427,1900
20230703,114500,274608956,428,428,428,428,0
20230703,114400,274608956,428,428,428,428,1
20230703,114300,274608528,429,429,429,429,1
20230703,114200,274608099,428,428,428,428,125
20230703,114100,274554599,428,428,428,428,0
20230703,114000,274554599,428,428,428,428,312
20230703,113900,274421063,429,429,429,429,1
20230703,113800,274420634,428,428,428,428,5916
20230703,113700,271888586,428,428,428,428,0
20230703,113600,271888586,428,428,428,428,955
20230703,113500,271479846,428,428,428,428,0
20230703,113400,271479846,428,427,428,427,135
20230703,113300,271422067,428,428,428,428,0
20230703,113200,271422067,428,428,428,428,0
20230703,113100,271422067,428,428,428,428,1
20230703,113000,271421639,428,428,428,428,1
20230703,112900,271421211,428,428,428,426,329
20230703,112800,271281053,426,426,426,426,45
20230703,112700,271261883,428,427,428,427,12
20230703,112600,271256758,428,428,428,428,1
20230703,112500,271256330,428,427,428,426,29
20230703,112400,271243956,427,427,427,427,20
20230703,112300,271235416,425,425,425,425,0
20230703,112200,271235416,425,425,425,425,1006
20230703,112100,270807866,425,425,428,425,8
20230703,112000,270804461,425,425,425,425,0
20230703,111900,270804461,425,425,425,425,0
20230703,111800,270804461,425,428,429,425,121589
20230703,111700,219091878,429,428,429,428,7689
20230703,111600,215800984,428,427,428,427,118
20230703,111500,215750596,427,427,427,427,0
20230703,111400,215750596,427,427,427,427,0
20230703,111300,215750596,427,427,427,427,0
20230703,111200,215750596,427,427,427,427,400
20230703,111100,215579796,427,427,427,427,167
20230703,111000,215508487,428,428,428,428,3
20230703,110900,215507203,428,428,428,428,11
20230703,110800,215502495,427,427,427,427,1
20230703,110700,215502068,427,428,428,427,3632
20230703,110600,213951201,428,428,428,428,2836
20230703,110500,212737393,428,427,428,427,4001
20230703,110400,211028965,428,428,428,428,1788
20230703,110300,210263701,428,428,428,428,0
20230703,110200,210263701,428,428,428,428,0
20230703,110100,210263701,428,428,428,428,0
20230703,110000,210263701,428,428,428,428,1000
20230703,105900,209835701,428,428,428,428,0
20230703,105800,209835701,428,428,428,428,0
20230703,105700,209835701,428,426,428,426,10078
20230703,105600,205542471,426,426,426,426,0
20230703,105500,205542471,426,426,426,426,640
20230703,105400,205269831,428,428,428,428,0
20230703,105300,205269831,428,427,428,427,28
20230703,105200,205257849,426,427,427,426,6947
20230703,105100,202298425,427,426,427,426,9002
20230703,105000,198463571,428,428,428,428,0
20230703,104900,198463571,428,428,428,428,0
20230703,104800,198463571,428,427,428,427,3
20230703,104700,198462289,427,427,427,427,0
20230703,104600,198462289,427,426,427,426,21
20230703,104500,198453323,427,427,427,427,1026
20230703,104400,198015221,427,427,427,427,5122
20230703,104300,195828127,428,428,428,428,1
20230703,104200,195827699,428,428,428,428,100
20230703,104100,195784899,428,428,428,428,1
20230703,104000,195784471,429,429,429,429,0
20230703,103900,195784471,429,429,429,429,0
20230703,103800,195784471,429,429,429,429,150
20230703,103700,195720121,429,428,429,428,656
20230703,103600,195439352,428,427,428,427,21
20230703,103500,195430384,428,427,428,427,51
20230703,103400,195408557,429,429,429,429,503
20230703,103300,195192770,428,427,428,427,2108
20230703,103200,194290594,427,427,427,427,0
20230703,103100,194290594,427,427,427,427,0
20230703,103000,194290594,427,428,428,427,79
20230703,102900,194256858,428,427,429,427,3818
20230703,102800,192626520,427,429,429,427,314
20230703,102700,192492414,429,429,429,429,0
20230703,102600,192492414,429,429,429,429,0
20230703,102500,192492414,429,428,429,428,6
20230703,102400,192489843,427,427,427,427,9
20230703,102300,192486000,427,427,427,427,500
20230703,102200,192272500,427,427,427,427,1
20230703,102100,192272073,429,429,429,429,0
20230703,102000,192272073,429,428,429,428,1039
20230703,101900,191827379,428,427,429,427,7
20230703,101800,191824383,428,428,428,428,4892
20230703,101700,189730607,429,426,429,426,11
20230703,101600,189725915,426,428,428,426,3992
20230703,101500,188022162,428,428,428,428,0
20230703,101400,188022162,428,428,428,428,0
20230703,101300,188022162,428,428,428,428,13
20230703,101200,188016598,428,428,428,428,33
20230703,101100,188002474,427,427,427,427,0
20230703,101000,188002474,427,427,427,426,1270
20230703,100900,187461279,427,427,427,427,513
20230703,100800,187242228,427,427,427,427,28
20230703,100700,187230272,428,428,428,428,0
20230703,100600,187230272,428,427,428,426,2146
20230703,100500,186313979,427,428,428,427,32
20230703,100400,186300293,428,428,428,428,4800
20230703,100300,184245893,429,429,429,429,1
20230703,100200,184245464,428,428,429,428,108
20230703,100100,184199239,429,428,429,427,81
20230703,100000,184164574,429,427,429,427,11
20230703,095900,184159875,425,429,429,425,54000
20230703,095800,161172141,430,429,430,428,6581
20230703,095700,158355424,428,428,428,428,0
20230703,095600,158355424,428,429,430,428,11087
20230703,095500,153610182,428,429,429,428,142
20230703,095400,153549266,429,429,430,428,4691
20230703,095300,151540809,429,429,429,428,105
20230703,095200,151495805,429,428,429,428,1803
20230703,095100,150724098,429,429,429,429,426
20230703,095000,150541344,429,429,429,429,13140
20230703,094900,144904284,430,430,430,430,19
20230703,094800,144896114,430,429,430,429,6134
20230703,094700,142264626,430,431,431,430,5388
20230703,094600,139947421,431,431,432,431,67
20230703,094500,139918543,431,432,432,431,75
20230703,094400,139886213,432,431,432,431,21
20230703,094300,139877160,430,431,431,430,1407
20230703,094200,139271244,431,432,432,430,10613
20230703,094100,134687532,432,432,432,432,1037
20230703,094000,134239548,432,430,432,430,28293
20230703,093900,122048420,430,430,430,430,5
20230703,093800,122046270,430,430,430,430,3
20230703,093700,122044980,430,430,430,430,1044
20230703,093600,121596060,430,430,430,430,1
20230703,093500,121595630,429,430,430,429,11386
20230703,093400,116711034,429,430,430,429,644
20230703,093300,116434757,429,430,430,429,12508
20230703,093200,111062431,430,430,430,430,8
20230703,093100,111058991,430,430,430,430,474
20230703,093000,110855171,430,430,430,430,822
20230703,092900,110501711,430,430,430,430,41
20230703,092800,110484081,431,431,431,431,548
20230703,092700,110247893,431,431,431,428,12501
20230703,092600,104887751,431,432,432,431,177
20230703,092500,104811294,431,432,432,431,34
20230703,092400,104796619,432,431,432,431,3041
20230703,092300,103482915,432,431,432,431,1367
20230703,092200,102892389,432,431,432,431,853
20230703,092100,102524744,431,431,431,431,44
20230703,092000,102505780,431,430,431,429,27493
20230703,091900,90699610,430,431,431,430,6644
20230703,091800,87836595,431,432,433,431,1048
20230703,091700,87383179,433,433,434,433,2324
20230703,091600,86376883,433,433,433,432,9200
20230703,091500,82397404,433,432,433,432,1079
20230703,091400,81931273,432,432,432,432,485
20230703,091300,81721753,432,432,432,432,2099
20230703,091200,80814985,432,431,432,431,35
20230703,091100,80799899,429,430,430,429,1500
20230703,091000,80154912,431,430,431,430,492
20230703,090900,79943283,430,429,430,429,1600
20230703,090800,79256485,426,433,433,426,5077
20230703,090700,77072329,432,432,433,432,5489
20230703,090600,74698871,432,431,432,431,6454
20230703,090500,71911237,430,430,430,430,955
20230703,090400,71500587,431,426,431,424,23858
20230703,090300,61260534,425,424,428,424,22812
20230703,090200,51531805,424,435,435,423,106094
20230703,090100,6288859,435,435,435,432,3623
20230703,090000,4717661,431,430,433,430,10842