stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185700,622032106,419,419,419,419,19287
20230706,185600,622032106,419,419,419,419,0
20230706,185500,622032106,419,419,419,419,0
20230706,185400,622032106,419,419,419,419,0
20230706,185300,622032106,419,419,419,419,0
20230706,185200,622032106,419,419,419,419,0
20230706,185100,622032106,419,419,419,419,0
20230706,185000,622032106,419,419,419,419,0
20230706,184900,622032106,419,419,419,419,0
20230706,184800,622032106,419,419,419,419,0
20230706,184700,622032106,419,419,419,419,0
20230706,184600,622032106,419,419,419,419,0
20230706,184500,622032106,419,419,419,419,0
20230706,184400,622032106,419,419,419,419,0
20230706,184300,622032106,419,419,419,419,0
20230706,184200,622032106,419,419,419,419,0
20230706,184100,622032106,419,419,419,419,0
20230706,184000,622032106,419,419,419,419,0
20230706,183900,622032106,419,419,419,419,0
20230706,183800,622032106,419,419,419,419,0
20230706,183700,622032106,419,419,419,419,0
20230706,183600,622032106,419,419,419,419,0
20230706,183500,622032106,419,419,419,419,0
20230706,183400,622032106,419,419,419,419,0
20230706,183300,622032106,419,419,419,419,0
20230706,183200,622032106,419,419,419,419,0
20230706,183100,622032106,419,419,419,419,0
20230706,183000,622032106,419,419,419,419,0
20230706,182900,622032106,419,419,419,419,0
20230706,182800,622032106,419,419,419,419,0
20230706,182700,622032106,419,419,419,419,19287
20230706,182600,622032106,419,419,419,419,0
20230706,182500,622032106,419,419,419,419,0
20230706,182400,622032106,419,419,419,419,0
20230706,182300,622032106,419,419,419,419,0
20230706,182200,622032106,419,419,419,419,0
20230706,182100,622032106,419,419,419,419,0
20230706,182000,622032106,419,419,419,419,0
20230706,181900,622032106,419,419,419,419,0
20230706,181800,622032106,419,419,419,419,0
20230706,181700,622032106,419,419,419,419,0
20230706,181600,622032106,419,419,419,419,0
20230706,181500,622032106,419,419,419,419,0
20230706,181400,622032106,419,419,419,419,0
20230706,181300,622032106,419,419,419,419,0
20230706,181200,622032106,419,419,419,419,0
20230706,181100,622032106,419,419,419,419,0
20230706,181000,622032106,419,419,419,419,0
20230706,180900,622032106,419,419,419,419,0
20230706,180800,622032106,419,419,419,419,0
20230706,180700,622032106,419,419,419,419,0
20230706,180600,622032106,419,419,419,419,0
20230706,180500,622032106,419,419,419,419,0
20230706,180400,622032106,419,419,419,419,0
20230706,180300,622032106,419,419,419,419,0
20230706,180200,622032106,419,419,419,419,0
20230706,180100,622032106,419,419,419,419,0
20230706,180000,622032106,419,419,419,419,0
20230706,175900,622032106,419,419,419,419,0
20230706,175800,622032106,419,419,419,419,0
20230706,175700,622032106,419,419,419,419,19287
20230706,175600,622032106,419,419,419,419,0
20230706,175500,622032106,419,419,419,419,0
20230706,175400,622032106,419,419,419,419,0
20230706,175300,622032106,419,419,419,419,0
20230706,175200,622032106,419,419,419,419,0
20230706,175100,622032106,419,419,419,419,0
20230706,175000,622032106,419,419,419,419,0
20230706,174900,622032106,419,419,419,419,0
20230706,174800,622032106,419,419,419,419,0
20230706,174700,622032106,419,419,419,419,0
20230706,174600,622032106,419,419,419,419,0
20230706,174500,622032106,419,419,419,419,0
20230706,174400,622032106,419,419,419,419,0
20230706,174300,622032106,419,419,419,419,0
20230706,174200,622032106,419,419,419,419,0
20230706,174100,622032106,419,419,419,419,0
20230706,174000,622032106,419,419,419,419,0
20230706,173900,622032106,419,419,419,419,0
20230706,173800,622032106,419,419,419,419,0
20230706,173700,622032106,419,419,419,419,0
20230706,173600,622032106,419,419,419,419,0
20230706,173500,622032106,419,419,419,419,0
20230706,173400,622032106,419,419,419,419,0
20230706,173300,622032106,419,419,419,419,0
20230706,173200,622032106,419,419,419,419,0
20230706,173100,622032106,419,419,419,419,0
20230706,173000,622032106,419,419,419,419,0
20230706,172900,622032106,419,419,419,419,0
20230706,172800,622032106,419,419,419,419,0
20230706,172700,622032106,419,419,419,419,19287
20230706,172600,622032106,419,419,419,419,0
20230706,172500,622032106,419,419,419,419,0
20230706,172400,622032106,419,419,419,419,0
20230706,172300,622032106,419,419,419,419,0
20230706,172200,622032106,419,419,419,419,0
20230706,172100,622032106,419,419,419,419,0
20230706,172000,622032106,419,419,419,419,0
20230706,171900,622032106,419,419,419,419,0
20230706,171800,622032106,419,419,419,419,0
20230706,171700,622032106,419,419,419,419,0
20230706,171600,622032106,419,419,419,419,0
20230706,171500,622032106,419,419,419,419,0
20230706,171400,622032106,419,419,419,419,0
20230706,171300,622032106,419,419,419,419,0
20230706,171200,622032106,419,419,419,419,0
20230706,171100,622032106,419,419,419,419,0
20230706,171000,622032106,419,419,419,419,0
20230706,170900,622032106,419,419,419,419,0
20230706,170800,622032106,419,419,419,419,0
20230706,170700,622032106,419,419,419,419,0
20230706,170600,622032106,419,419,419,419,0
20230706,170500,622032106,419,419,419,419,0
20230706,170400,622032106,419,419,419,419,0
20230706,170300,622032106,419,419,419,419,0
20230706,170200,622032106,419,419,419,419,0
20230706,170100,622032106,419,419,419,419,0
20230706,170000,622032106,419,419,419,419,0
20230706,165900,622032106,419,419,419,419,0
20230706,165800,622032106,419,419,419,419,0
20230706,165700,622032106,419,419,419,419,19287
20230706,165600,622032106,419,419,419,419,0
20230706,165500,622032106,419,419,419,419,0
20230706,165400,622032106,419,419,419,419,0
20230706,165300,622032106,419,419,419,419,0
20230706,165200,622032106,419,419,419,419,0
20230706,165100,622032106,419,419,419,419,0
20230706,165000,622032106,419,419,419,419,0
20230706,164900,622032106,419,419,419,419,0
20230706,164800,622032106,419,419,419,419,0
20230706,164700,622032106,419,419,419,419,0
20230706,164600,622032106,419,419,419,419,0
20230706,164500,622032106,419,419,419,419,0
20230706,164400,622032106,419,419,419,419,0
20230706,164300,622032106,419,419,419,419,0
20230706,164200,622032106,419,419,419,419,0
20230706,164100,622032106,419,419,419,419,0
20230706,164000,622032106,419,419,419,419,0
20230706,163900,622032106,419,419,419,419,0
20230706,163800,622032106,419,419,419,419,0
20230706,163700,622032106,419,419,419,419,0
20230706,163600,622032106,419,419,419,419,0
20230706,163500,622032106,419,419,419,419,0
20230706,163400,622032106,419,419,419,419,0
20230706,163300,622032106,419,419,419,419,0
20230706,163200,622032106,419,419,419,419,0
20230706,163100,622032106,419,419,419,419,0
20230706,163000,622032106,419,419,419,419,0
20230706,162900,622032106,419,419,419,419,0
20230706,162800,622032106,419,419,419,419,0
20230706,162700,622032106,419,419,419,419,19287
20230706,162600,622032106,419,419,419,419,0
20230706,162500,622032106,419,419,419,419,0
20230706,162400,622032106,419,419,419,419,0
20230706,162300,622032106,419,419,419,419,0
20230706,162200,622032106,419,419,419,419,0
20230706,162100,622032106,419,419,419,419,0
20230706,162000,622032106,419,419,419,419,0
20230706,161900,622032106,419,419,419,419,0
20230706,161800,622032106,419,419,419,419,0
20230706,161700,622032106,419,419,419,419,0
20230706,161600,622032106,419,419,419,419,0
20230706,161500,622032106,419,419,419,419,0
20230706,161400,622032106,419,419,419,419,0
20230706,161300,622032106,419,419,419,419,0
20230706,161200,622032106,419,419,419,419,0
20230706,161100,622032106,419,419,419,419,0
20230706,161000,622032106,419,419,419,419,0
20230706,160900,622032106,419,419,419,419,0
20230706,160800,622032106,419,419,419,419,0
20230706,160700,622032106,419,419,419,419,0
20230706,160600,622032106,419,419,419,419,0
20230706,160500,622032106,419,419,419,419,0
20230706,160400,622032106,419,419,419,419,0
20230706,160300,622032106,419,419,419,419,0
20230706,160200,622032106,419,419,419,419,0
20230706,160100,622032106,419,419,419,419,0
20230706,160000,622032106,419,419,419,419,0
20230706,155900,622032106,419,419,419,419,0
20230706,155800,622032106,419,419,419,419,0
20230706,155700,622032106,419,419,419,419,19287
20230706,155600,622032106,419,419,419,419,0
20230706,155500,622032106,419,419,419,419,0
20230706,155400,622032106,419,419,419,419,0
20230706,155300,622032106,419,419,419,419,0
20230706,155200,622032106,419,419,419,419,0
20230706,155100,622032106,419,419,419,419,0
20230706,155000,622032106,419,419,419,419,0
20230706,154900,622032106,419,419,419,419,0
20230706,154800,622032106,419,419,419,419,0
20230706,154700,622032106,419,419,419,419,0
20230706,154600,622032106,419,419,419,419,0
20230706,154500,622032106,419,419,419,419,0
20230706,154400,622032106,419,419,419,419,0
20230706,154300,622032106,419,419,419,419,0
20230706,154200,622032106,419,419,419,419,0
20230706,154100,622032106,419,419,419,419,0
20230706,154000,622032106,419,419,419,419,0
20230706,153900,622032106,419,419,419,419,0
20230706,153800,622032106,419,419,419,419,0
20230706,153700,622032106,419,419,419,419,0
20230706,153600,622032106,419,419,419,419,0
20230706,153500,622032106,419,419,419,419,0
20230706,153400,622032106,419,419,419,419,0
20230706,153300,622032106,419,419,419,419,0
20230706,153200,622032106,419,419,419,419,0
20230706,153100,622032106,419,419,419,419,0
20230706,153000,622032106,419,419,419,419,19287
20230706,152900,613950853,420,420,420,420,0
20230706,152800,613950853,420,420,420,420,0
20230706,152700,613950853,420,420,420,420,0
20230706,152600,613950853,420,420,420,420,0
20230706,152500,613950853,420,420,420,420,0
20230706,152400,613950853,420,420,420,420,0
20230706,152300,613950853,420,420,420,420,0
20230706,152200,613950853,420,420,420,420,0
20230706,152100,613950853,420,420,420,420,0
20230706,152000,613950853,420,420,420,420,0
20230706,151900,613950853,420,420,420,420,142
20230706,151800,613891213,420,418,420,418,12276
20230706,151700,608757513,419,419,419,419,44
20230706,151600,608739077,419,419,419,418,130
20230706,151500,608684727,419,419,419,419,1048
20230706,151400,608245615,419,419,419,419,0
20230706,151300,608245615,419,419,419,419,7
20230706,151200,608242682,418,418,418,418,5007
20230706,151100,606149756,418,418,418,418,18
20230706,151000,606142232,419,419,419,418,507
20230706,150900,605930301,419,418,419,418,390
20230706,150800,605767275,418,418,418,418,508
20230706,150700,605554931,419,419,419,419,1
20230706,150600,605554512,420,419,420,419,8
20230706,150500,605551159,420,419,420,419,210
20230706,150400,605463129,419,419,419,419,420
20230706,150300,605287149,419,419,419,419,1
20230706,150200,605286730,419,418,419,418,6324
20230706,150100,602642878,418,419,419,418,23259
20230706,150000,592909231,421,420,421,420,160
20230706,145900,592842030,420,420,420,420,0
20230706,145800,592842030,420,420,420,420,4
20230706,145700,592840350,419,419,419,419,4
20230706,145600,592838674,420,420,420,420,0
20230706,145500,592838674,420,419,420,419,124
20230706,145400,592786716,420,420,420,420,13
20230706,145300,592781256,421,421,421,421,0
20230706,145200,592781256,421,421,421,421,2
20230706,145100,592780414,421,421,421,421,0
20230706,145000,592780414,421,421,422,421,5
20230706,144900,592778308,422,420,422,420,1035
20230706,144800,592342607,421,422,422,421,4
20230706,144700,592340922,422,420,422,420,20
20230706,144600,592332504,420,420,420,420,1000
20230706,144500,591912504,420,419,420,419,3009
20230706,144400,590651727,418,419,419,416,35746
20230706,144300,575731545,419,420,420,418,9176
20230706,144200,571895973,420,420,420,420,5003
20230706,144100,569794713,419,420,420,419,17867
20230706,144000,562303786,420,420,420,420,346
20230706,143900,562158466,420,420,420,420,4895
20230706,143800,560102566,420,418,420,418,1296
20230706,143700,559560438,418,419,419,418,7
20230706,143600,559557511,421,418,421,418,4183
20230706,143500,557808416,418,418,418,418,5861
20230706,143400,555358518,419,419,419,419,0
20230706,143300,555358518,419,419,419,419,74
20230706,143200,555327512,419,419,419,419,50
20230706,143100,555306562,421,421,421,421,1
20230706,143000,555306141,420,419,420,419,400
20230706,142900,555138514,418,418,418,418,16715
20230706,142800,548151644,418,418,418,418,0
20230706,142700,548151644,418,418,418,418,3
20230706,142600,548150390,417,417,417,416,269
20230706,142500,548038228,417,417,417,417,6603
20230706,142400,545284777,418,417,418,417,8
20230706,142300,545281440,418,418,418,418,0
20230706,142200,545281440,418,418,418,418,6
20230706,142100,545278932,418,418,418,418,12
20230706,142000,545273916,418,418,418,418,1606
20230706,141900,544602608,418,418,419,418,87
20230706,141800,544566241,418,418,418,418,1
20230706,141700,544565823,419,419,419,419,2001
20230706,141600,543727404,418,418,418,418,0
20230706,141500,543727404,418,418,418,418,20
20230706,141400,543719044,421,421,421,421,0
20230706,141300,543719044,421,419,421,418,7
20230706,141200,543716112,419,417,419,417,1380
20230706,141100,543139916,417,417,417,417,3167
20230706,141000,541819277,417,419,419,417,665
20230706,140900,541540646,418,419,419,418,10200
20230706,140800,537276736,419,422,423,419,585
20230706,140700,537031296,422,422,422,422,1
20230706,140600,537030874,420,421,421,420,864
20230706,140500,536667930,421,421,421,421,1041
20230706,140400,536229669,423,422,423,422,93
20230706,140300,536190340,424,422,424,422,30
20230706,140200,536177660,421,422,422,421,917
20230706,140100,535790687,424,424,424,424,0
20230706,140000,535790687,424,424,424,424,0
20230706,135900,535790687,424,424,424,424,0
20230706,135800,535790687,424,424,424,424,1
20230706,135700,535790263,422,422,422,422,285
20230706,135600,535669993,425,420,425,420,17457
20230706,135500,528337357,420,419,420,419,3
20230706,135400,528336099,417,417,417,417,0
20230706,135300,528336099,417,420,420,417,429
20230706,135200,528156606,419,419,419,419,2604
20230706,135100,527065530,417,417,417,417,0
20230706,135000,527065530,417,417,417,417,600
20230706,134900,526815330,419,418,419,418,5
20230706,134800,526813238,417,417,417,417,0
20230706,134700,526813238,417,417,417,417,0
20230706,134600,526813238,417,417,417,417,1
20230706,134500,526812821,417,417,417,416,3297
20230706,134400,525439533,419,419,419,419,10
20230706,134300,525435343,417,417,417,417,0
20230706,134200,525435343,417,419,420,417,786
20230706,134100,525107571,418,419,419,418,12
20230706,134000,525102553,417,417,417,417,1
20230706,133900,525102136,416,418,418,416,3099
20230706,133800,523812741,418,418,418,418,317
20230706,133700,523680235,418,417,418,417,10067
20230706,133600,519472243,418,416,418,416,2
20230706,133500,519471409,417,417,417,417,6475
20230706,133400,516771334,417,417,417,417,1502
20230706,133300,516145000,417,417,417,417,43
20230706,133200,516127069,418,417,418,417,776
20230706,133100,515803097,417,417,417,417,382
20230706,133000,515643803,418,418,418,418,10441
20230706,132900,511279465,419,419,419,419,0
20230706,132800,511279465,419,419,419,419,119
20230706,132700,511229604,419,419,419,419,1
20230706,132600,511229185,417,418,418,417,217
20230706,132500,511138480,418,418,418,418,6475
20230706,132400,508431930,418,418,418,418,10101
20230706,132300,504209712,419,419,419,419,15647
20230706,132200,497653619,421,421,421,421,0
20230706,132100,497653619,421,420,421,420,836
20230706,132000,497302498,421,420,421,420,901
20230706,131900,496924077,420,420,420,420,3
20230706,131800,496922817,420,422,422,420,2143
20230706,131700,496022735,422,422,422,422,0
20230706,131600,496022735,422,422,422,422,0
20230706,131500,496022735,422,420,422,420,8
20230706,131400,496019373,422,422,422,422,55
20230706,131300,495996163,422,421,422,421,150
20230706,131200,495933011,421,421,421,420,2973
20230706,131100,494681500,421,419,421,419,74
20230706,131000,494650354,421,419,421,419,475
20230706,130900,494450999,420,420,420,420,5
20230706,130800,494448899,420,420,420,419,568
20230706,130700,494210904,420,421,421,420,3
20230706,130600,494209643,421,419,421,419,23501
20230706,130500,484362722,420,421,421,420,12893
20230706,130400,478947169,421,421,422,421,805
20230706,130300,478608263,421,421,421,421,0
20230706,130200,478608263,421,421,421,421,1
20230706,130100,478607842,421,421,421,421,1146
20230706,130000,478125376,419,422,422,419,200001
20230706,125900,394135382,422,423,423,422,3100
20230706,125800,392827082,422,422,422,422,87
20230706,125700,392790368,422,423,423,422,22264
20230706,125600,383388454,423,424,424,423,1000
20230706,125500,382965453,423,423,423,423,0
20230706,125400,382965453,423,424,424,423,30000
20230706,125300,370263265,424,424,424,424,5600
20230706,125200,367888865,424,424,424,424,1
20230706,125100,367888441,427,427,427,427,0
20230706,125000,367888441,427,427,427,427,1
20230706,124900,367888014,424,424,424,424,1499
20230706,124800,367252438,427,425,427,425,1913
20230706,124700,366439411,427,427,427,427,1
20230706,124600,366438984,427,427,427,427,0
20230706,124500,366438984,427,427,427,427,0
20230706,124400,366438984,427,427,427,427,2
20230706,124300,366438130,426,426,426,426,1002
20230706,124200,366011278,425,425,425,425,0
20230706,124100,366011278,425,425,425,425,1
20230706,124000,366010853,425,425,425,425,0
20230706,123900,366010853,425,425,425,425,28
20230706,123800,365998953,425,425,425,425,862
20230706,123700,365632603,425,425,425,425,0
20230706,123600,365632603,425,425,425,425,183
20230706,123500,365554828,425,425,425,425,0
20230706,123400,365554828,425,425,425,425,5000
20230706,123300,363429828,426,426,426,426,5000
20230706,123200,361299828,425,425,425,425,501
20230706,123100,361086903,426,427,427,426,2150
20230706,123000,360169003,427,427,427,427,0
20230706,122900,360169003,427,427,427,427,1
20230706,122800,360168576,424,424,424,424,1000
20230706,122700,359744576,424,424,424,424,13088
20230706,122600,354195264,425,425,425,425,30648
20230706,122500,341169864,425,425,426,425,4770
20230706,122400,339142358,425,425,425,425,236
20230706,122300,339042058,428,428,428,428,0
20230706,122200,339042058,428,427,428,426,12
20230706,122100,339036934,427,427,427,427,50
20230706,122000,339015584,426,426,426,426,1
20230706,121900,339015158,425,425,425,425,116
20230706,121800,338965858,426,426,426,426,0
20230706,121700,338965858,426,426,426,426,2025
20230706,121600,338103208,429,426,429,425,28774
20230706,121500,325845485,427,427,427,427,1
20230706,121400,325845058,426,426,426,426,0
20230706,121300,325845058,426,426,426,426,4254
20230706,121200,324032854,426,426,426,426,0
20230706,121100,324032854,426,426,426,426,0
20230706,121000,324032854,426,427,427,426,5000
20230706,120900,321900983,429,429,429,429,2
20230706,120800,321900125,428,428,428,428,0
20230706,120700,321900125,428,428,428,428,5989
20230706,120600,319336833,429,429,429,429,0
20230706,120500,319336833,429,429,429,429,0
20230706,120400,319336833,429,429,429,429,0
20230706,120300,319336833,429,429,429,429,0
20230706,120200,319336833,429,429,429,429,0
20230706,120100,319336833,429,429,429,429,0
20230706,120000,319336833,429,429,429,429,1
20230706,115900,319336404,427,427,427,427,500
20230706,115800,319122904,428,428,428,428,0
20230706,115700,319122904,428,428,428,428,0
20230706,115600,319122904,428,428,428,428,0
20230706,115500,319122904,428,428,428,428,0
20230706,115400,319122904,428,428,428,428,0
20230706,115300,319122904,428,428,428,428,2700
20230706,115200,317967304,428,429,429,428,151
20230706,115100,317902675,428,428,428,428,2200
20230706,115000,316961075,429,428,429,426,2033
20230706,114900,316091414,429,428,429,428,4509
20230706,114800,314161553,426,426,426,426,0
20230706,114700,314161553,426,426,426,426,1760
20230706,114600,313411793,426,426,426,426,0
20230706,114500,313411793,426,426,426,426,77
20230706,114400,313378991,427,427,427,427,0
20230706,114300,313378991,427,427,427,427,30
20230706,114200,313366181,427,427,427,427,5564
20230706,114100,310990353,427,428,428,427,41431
20230706,114000,293296356,430,430,430,430,0
20230706,113900,293296356,430,430,430,429,4
20230706,113800,293294638,430,430,430,430,0
20230706,113700,293294638,430,430,430,430,2
20230706,113600,293293778,430,430,430,430,0
20230706,113500,293293778,430,430,430,430,0
20230706,113400,293293778,430,430,430,430,0
20230706,113300,293293778,430,428,430,428,4001
20230706,113200,291581348,430,430,430,430,0
20230706,113100,291581348,430,430,430,430,0
20230706,113000,291581348,430,430,430,430,0
20230706,112900,291581348,430,430,430,430,1
20230706,112800,291580918,429,429,429,429,5000
20230706,112700,289435918,430,430,430,430,0
20230706,112600,289435918,430,430,430,430,0
20230706,112500,289435918,430,430,430,430,0
20230706,112400,289435918,430,430,430,430,100
20230706,112300,289392918,430,430,430,430,0
20230706,112200,289392918,430,430,430,430,0
20230706,112100,289392918,430,428,430,428,611
20230706,112000,289131388,428,429,429,428,113
20230706,111900,289083022,429,428,429,428,301
20230706,111800,288954193,428,428,428,428,0
20230706,111700,288954193,428,428,428,428,1
20230706,111600,288953765,429,429,429,429,0
20230706,111500,288953765,429,429,430,429,3
20230706,111400,288952477,428,430,430,428,2
20230706,111300,288951619,428,429,429,428,10000
20230706,111200,284671617,430,430,430,430,0
20230706,111100,284671617,430,430,430,430,0
20230706,111000,284671617,430,430,430,430,0
20230706,110900,284671617,430,430,430,430,0
20230706,110800,284671617,430,430,430,430,0
20230706,110700,284671617,430,430,430,430,3
20230706,110600,284670327,430,430,430,430,1
20230706,110500,284669897,429,429,429,429,18
20230706,110400,284662175,431,430,431,430,4
20230706,110300,284660452,428,428,432,428,26059
20230706,110200,273507196,428,431,431,428,57435
20230706,110100,248876523,432,431,432,431,2801
20230706,110000,247669291,432,431,432,431,2002
20230706,105900,246806427,431,431,431,431,15000
20230706,105800,240341427,432,432,432,432,0
20230706,105700,240341427,432,432,432,432,0
20230706,105600,240341427,432,432,432,432,2
20230706,105500,240340563,431,431,431,431,821
20230706,105400,239986712,431,431,431,431,1
20230706,105300,239986281,432,432,432,432,0
20230706,105200,239986281,432,432,432,432,19
20230706,105100,239978073,432,432,432,432,0
20230706,105000,239978073,432,432,432,432,29
20230706,104900,239965545,432,432,432,432,30
20230706,104800,239952585,432,432,432,432,788
20230706,104700,239612169,433,431,433,431,3
20230706,104600,239610873,430,431,434,430,5
20230706,104500,239608714,432,432,434,430,12438
20230706,104400,234215728,430,430,434,430,2573
20230706,104300,233102186,430,432,434,430,25014
20230706,104200,222264335,432,432,432,432,1
20230706,104100,222263903,432,432,432,432,0
20230706,104000,222263903,432,432,432,432,1
20230706,103900,222263471,432,432,432,432,1
20230706,103800,222263039,432,432,432,432,0
20230706,103700,222263039,432,431,432,431,5
20230706,103600,222260881,432,431,432,431,4
20230706,103500,222259155,431,431,431,431,63
20230706,103400,222232002,432,430,432,430,7
20230706,103300,222228982,432,432,432,432,0
20230706,103200,222228982,432,432,432,432,13
20230706,103100,222223366,432,432,432,432,0
20230706,103000,222223366,432,432,432,432,0
20230706,102900,222223366,432,430,432,429,11104
20230706,102800,217459439,430,432,432,430,4999
20230706,102700,215309867,429,431,431,429,27050
20230706,102600,203674286,432,432,432,432,38
20230706,102500,203657870,433,433,433,433,0
20230706,102400,203657870,433,433,433,433,0
20230706,102300,203657870,433,433,433,433,0
20230706,102200,203657870,433,433,433,433,0
20230706,102100,203657870,433,433,433,433,1
20230706,102000,203657437,432,432,432,432,66
20230706,101900,203628925,432,433,433,432,2948
20230706,101800,202352444,434,434,434,434,2
20230706,101700,202351576,434,433,434,433,25187
20230706,101600,191445603,433,433,433,433,1149
20230706,101500,190948086,433,431,433,431,47
20230706,101400,190927787,431,432,432,431,689
20230706,101300,190630611,432,435,435,432,26762
20230706,101200,179015908,435,433,435,433,2994
20230706,101100,177717511,434,434,434,432,7
20230706,101000,177714477,434,434,434,433,18529
20230706,100900,169672912,433,433,433,433,374
20230706,100800,169510970,433,433,433,433,736
20230706,100700,169192282,434,433,434,432,7599
20230706,100600,165909114,433,432,433,432,3999
20230706,100500,164181542,432,431,432,431,10193
20230706,100400,159788358,431,431,431,431,770
20230706,100300,159456488,432,432,432,432,0
20230706,100200,159456488,432,432,432,432,3
20230706,100100,159455192,430,430,430,430,0
20230706,100000,159455192,430,430,430,430,2788
20230706,095900,158256352,430,431,431,430,222
20230706,095800,158160788,432,432,432,432,0
20230706,095700,158160788,432,432,432,432,1
20230706,095600,158160356,432,431,432,430,27393
20230706,095500,146373972,431,431,431,431,12
20230706,095400,146368800,432,432,432,432,4498
20230706,095300,144425664,432,433,433,432,108
20230706,095200,144378904,433,433,433,433,7
20230706,095100,144375873,432,433,433,432,10
20230706,095000,144371552,431,432,432,431,2331
20230706,094900,143366874,433,433,433,431,1004
20230706,094800,142934142,431,432,432,431,200
20230706,094700,142847941,431,433,434,431,5800
20230706,094600,140342330,434,434,434,434,0
20230706,094500,140342330,434,434,434,434,2
20230706,094400,140341462,434,434,434,434,0
20230706,094300,140341462,434,433,434,432,5116
20230706,094200,138131322,433,434,434,433,3003
20230706,094100,136831022,434,434,434,434,100
20230706,094000,136787622,436,434,436,434,4553
20230706,093900,134807003,435,436,436,435,32365
20230706,093800,120696211,436,436,436,436,114
20230706,093700,120646507,437,436,437,436,1107
20230706,093600,120163345,436,436,437,436,4744
20230706,093500,118094960,437,436,437,436,65
20230706,093400,118066617,437,437,437,437,0
20230706,093300,118066617,437,437,438,437,1701
20230706,093200,117322679,437,437,437,437,1501
20230706,093100,116666742,435,437,438,434,2474
20230706,093000,115591016,435,438,438,435,11524
20230706,092900,110575650,438,438,438,437,3302
20230706,092800,109129873,437,436,437,436,4227
20230706,092700,107286697,437,437,437,437,300
20230706,092600,107155597,435,437,437,435,5788
20230706,092500,104632774,437,436,437,436,2319
20230706,092400,103619398,436,435,436,435,434
20230706,092300,103430311,436,437,438,436,2146
20230706,092200,102493702,437,439,439,437,8538
20230706,092100,98759120,438,438,438,438,1919
20230706,092000,97918598,438,437,438,436,42750
20230706,091900,79245233,437,437,437,436,1361
20230706,091800,78650512,437,437,437,435,10633
20230706,091700,74009085,436,436,437,436,3851
20230706,091600,72326238,436,437,437,436,3435
20230706,091500,70825164,437,437,437,436,1116
20230706,091400,70337972,436,437,437,436,6716
20230706,091300,67409064,437,436,437,433,17274
20230706,091200,59887389,436,431,438,431,52152
20230706,091100,37199738,431,430,431,428,12603
20230706,091000,31786584,430,430,430,430,6747
20230706,090900,28885374,431,431,431,430,13725
20230706,090800,22979999,431,432,432,430,6253
20230706,090700,20290104,431,429,432,429,2327
20230706,090600,19288729,429,429,429,429,4080
20230706,090500,17538409,430,429,430,429,15201
20230706,090400,11017160,429,429,429,429,2013
20230706,090300,10153583,430,431,432,430,5590
20230706,090200,7749869,432,431,432,431,2622
20230706,090100,6619785,432,434,434,431,6381
20230706,090000,3863448,434,434,434,432,8902