stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,191100,400032368,590,590,590,590,17670
20230703,191000,400032368,590,590,590,590,0
20230703,190900,400032368,590,590,590,590,0
20230703,190800,400032368,590,590,590,590,0
20230703,190700,400032368,590,590,590,590,0
20230703,190600,400032368,590,590,590,590,0
20230703,190500,400032368,590,590,590,590,0
20230703,190400,400032368,590,590,590,590,0
20230703,190300,400032368,590,590,590,590,0
20230703,190200,400032368,590,590,590,590,0
20230703,190100,400032368,590,590,590,590,0
20230703,190000,400032368,590,590,590,590,0
20230703,185900,400032368,590,590,590,590,0
20230703,185800,400032368,590,590,590,590,0
20230703,185700,400032368,590,590,590,590,0
20230703,185600,400032368,590,590,590,590,0
20230703,185500,400032368,590,590,590,590,0
20230703,185400,400032368,590,590,590,590,0
20230703,185300,400032368,590,590,590,590,0
20230703,185200,400032368,590,590,590,590,0
20230703,185100,400032368,590,590,590,590,0
20230703,185000,400032368,590,590,590,590,0
20230703,184900,400032368,590,590,590,590,0
20230703,184800,400032368,590,590,590,590,0
20230703,184700,400032368,590,590,590,590,0
20230703,184600,400032368,590,590,590,590,0
20230703,184500,400032368,590,590,590,590,0
20230703,184400,400032368,590,590,590,590,0
20230703,184300,400032368,590,590,590,590,0
20230703,184200,400032368,590,590,590,590,0
20230703,184100,400032368,590,590,590,590,17670
20230703,184000,400032368,590,590,590,590,0
20230703,183900,400032368,590,590,590,590,0
20230703,183800,400032368,590,590,590,590,0
20230703,183700,400032368,590,590,590,590,0
20230703,183600,400032368,590,590,590,590,0
20230703,183500,400032368,590,590,590,590,0
20230703,183400,400032368,590,590,590,590,0
20230703,183300,400032368,590,590,590,590,0
20230703,183200,400032368,590,590,590,590,0
20230703,183100,400032368,590,590,590,590,0
20230703,183000,400032368,590,590,590,590,0
20230703,182900,400032368,590,590,590,590,0
20230703,182800,400032368,590,590,590,590,0
20230703,182700,400032368,590,590,590,590,0
20230703,182600,400032368,590,590,590,590,0
20230703,182500,400032368,590,590,590,590,0
20230703,182400,400032368,590,590,590,590,0
20230703,182300,400032368,590,590,590,590,0
20230703,182200,400032368,590,590,590,590,0
20230703,182100,400032368,590,590,590,590,0
20230703,182000,400032368,590,590,590,590,0
20230703,181900,400032368,590,590,590,590,0
20230703,181800,400032368,590,590,590,590,0
20230703,181700,400032368,590,590,590,590,0
20230703,181600,400032368,590,590,590,590,0
20230703,181500,400032368,590,590,590,590,0
20230703,181400,400032368,590,590,590,590,0
20230703,181300,400032368,590,590,590,590,0
20230703,181200,400032368,590,590,590,590,0
20230703,181100,400032368,590,590,590,590,17670
20230703,181000,400032368,590,590,590,590,0
20230703,180900,400032368,590,590,590,590,0
20230703,180800,400032368,590,590,590,590,0
20230703,180700,400032368,590,590,590,590,0
20230703,180600,400032368,590,590,590,590,0
20230703,180500,400032368,590,590,590,590,0
20230703,180400,400032368,590,590,590,590,0
20230703,180300,400032368,590,590,590,590,0
20230703,180200,400032368,590,590,590,590,0
20230703,180100,400032368,590,590,590,590,0
20230703,180000,400032368,590,590,590,590,0
20230703,175900,400032368,590,590,590,590,0
20230703,175800,400032368,590,590,590,590,0
20230703,175700,400032368,590,590,590,590,0
20230703,175600,400032368,590,590,590,590,0
20230703,175500,400032368,590,590,590,590,0
20230703,175400,400032368,590,590,590,590,0
20230703,175300,400032368,590,590,590,590,0
20230703,175200,400032368,590,590,590,590,0
20230703,175100,400032368,590,590,590,590,0
20230703,175000,400032368,590,590,590,590,0
20230703,174900,400032368,590,590,590,590,0
20230703,174800,400032368,590,590,590,590,0
20230703,174700,400032368,590,590,590,590,0
20230703,174600,400032368,590,590,590,590,0
20230703,174500,400032368,590,590,590,590,0
20230703,174400,400032368,590,590,590,590,0
20230703,174300,400032368,590,590,590,590,0
20230703,174200,400032368,590,590,590,590,0
20230703,174100,400032368,590,590,590,590,17670
20230703,174000,400032368,590,590,590,590,0
20230703,173900,400032368,590,590,590,590,0
20230703,173800,400032368,590,590,590,590,0
20230703,173700,400032368,590,590,590,590,0
20230703,173600,400032368,590,590,590,590,0
20230703,173500,400032368,590,590,590,590,0
20230703,173400,400032368,590,590,590,590,0
20230703,173300,400032368,590,590,590,590,0
20230703,173200,400032368,590,590,590,590,0
20230703,173100,400032368,590,590,590,590,0
20230703,173000,400032368,590,590,590,590,0
20230703,172900,400032368,590,590,590,590,0
20230703,172800,400032368,590,590,590,590,0
20230703,172700,400032368,590,590,590,590,0
20230703,172600,400032368,590,590,590,590,0
20230703,172500,400032368,590,590,590,590,0
20230703,172400,400032368,590,590,590,590,0
20230703,172300,400032368,590,590,590,590,0
20230703,172200,400032368,590,590,590,590,0
20230703,172100,400032368,590,590,590,590,0
20230703,172000,400032368,590,590,590,590,0
20230703,171900,400032368,590,590,590,590,0
20230703,171800,400032368,590,590,590,590,0
20230703,171700,400032368,590,590,590,590,0
20230703,171600,400032368,590,590,590,590,0
20230703,171500,400032368,590,590,590,590,0
20230703,171400,400032368,590,590,590,590,0
20230703,171300,400032368,590,590,590,590,0
20230703,171200,400032368,590,590,590,590,0
20230703,171100,400032368,590,590,590,590,17670
20230703,171000,400032368,590,590,590,590,0
20230703,170900,400032368,590,590,590,590,0
20230703,170800,400032368,590,590,590,590,0
20230703,170700,400032368,590,590,590,590,0
20230703,170600,400032368,590,590,590,590,0
20230703,170500,400032368,590,590,590,590,0
20230703,170400,400032368,590,590,590,590,0
20230703,170300,400032368,590,590,590,590,0
20230703,170200,400032368,590,590,590,590,0
20230703,170100,400032368,590,590,590,590,0
20230703,170000,400032368,590,590,590,590,0
20230703,165900,400032368,590,590,590,590,0
20230703,165800,400032368,590,590,590,590,0
20230703,165700,400032368,590,590,590,590,0
20230703,165600,400032368,590,590,590,590,0
20230703,165500,400032368,590,590,590,590,0
20230703,165400,400032368,590,590,590,590,0
20230703,165300,400032368,590,590,590,590,0
20230703,165200,400032368,590,590,590,590,0
20230703,165100,400032368,590,590,590,590,0
20230703,165000,400032368,590,590,590,590,0
20230703,164900,400032368,590,590,590,590,0
20230703,164800,400032368,590,590,590,590,0
20230703,164700,400032368,590,590,590,590,0
20230703,164600,400032368,590,590,590,590,0
20230703,164500,400032368,590,590,590,590,0
20230703,164400,400032368,590,590,590,590,0
20230703,164300,400032368,590,590,590,590,0
20230703,164200,400032368,590,590,590,590,0
20230703,164100,400032368,590,590,590,590,17670
20230703,164000,400032368,590,590,590,590,0
20230703,163900,400032368,590,590,590,590,0
20230703,163800,400032368,590,590,590,590,0
20230703,163700,400032368,590,590,590,590,0
20230703,163600,400032368,590,590,590,590,0
20230703,163500,400032368,590,590,590,590,0
20230703,163400,400032368,590,590,590,590,0
20230703,163300,400032368,590,590,590,590,0
20230703,163200,400032368,590,590,590,590,0
20230703,163100,400032368,590,590,590,590,0
20230703,163000,400032368,590,590,590,590,0
20230703,162900,400032368,590,590,590,590,0
20230703,162800,400032368,590,590,590,590,0
20230703,162700,400032368,590,590,590,590,0
20230703,162600,400032368,590,590,590,590,0
20230703,162500,400032368,590,590,590,590,0
20230703,162400,400032368,590,590,590,590,0
20230703,162300,400032368,590,590,590,590,0
20230703,162200,400032368,590,590,590,590,0
20230703,162100,400032368,590,590,590,590,0
20230703,162000,400032368,590,590,590,590,0
20230703,161900,400032368,590,590,590,590,0
20230703,161800,400032368,590,590,590,590,0
20230703,161700,400032368,590,590,590,590,0
20230703,161600,400032368,590,590,590,590,0
20230703,161500,400032368,590,590,590,590,0
20230703,161400,400032368,590,590,590,590,0
20230703,161300,400032368,590,590,590,590,0
20230703,161200,400032368,590,590,590,590,0
20230703,161100,400032368,590,590,590,590,17670
20230703,161000,400032368,590,590,590,590,0
20230703,160900,400032368,590,590,590,590,0
20230703,160800,400032368,590,590,590,590,0
20230703,160700,400032368,590,590,590,590,0
20230703,160600,400032368,590,590,590,590,0
20230703,160500,400032368,590,590,590,590,0
20230703,160400,400032368,590,590,590,590,0
20230703,160300,400032368,590,590,590,590,0
20230703,160200,400032368,590,590,590,590,0
20230703,160100,400032368,590,590,590,590,0
20230703,160000,400032368,590,590,590,590,0
20230703,155900,400032368,590,590,590,590,0
20230703,155800,400032368,590,590,590,590,0
20230703,155700,400032368,590,590,590,590,0
20230703,155600,400032368,590,590,590,590,0
20230703,155500,400032368,590,590,590,590,0
20230703,155400,400032368,590,590,590,590,0
20230703,155300,400032368,590,590,590,590,0
20230703,155200,400032368,590,590,590,590,0
20230703,155100,400032368,590,590,590,590,0
20230703,155000,400032368,590,590,590,590,0
20230703,154900,400032368,590,590,590,590,0
20230703,154800,400032368,590,590,590,590,0
20230703,154700,400032368,590,590,590,590,0
20230703,154600,400032368,590,590,590,590,0
20230703,154500,400032368,590,590,590,590,0
20230703,154400,400032368,590,590,590,590,0
20230703,154300,400032368,590,590,590,590,0
20230703,154200,400032368,590,590,590,590,0
20230703,154100,400032368,590,590,590,590,17670
20230703,154000,400032368,590,590,590,590,0
20230703,153900,400032368,590,590,590,590,0
20230703,153800,400032368,590,590,590,590,0
20230703,153700,400032368,590,590,590,590,0
20230703,153600,400032368,590,590,590,590,0
20230703,153500,400032368,590,590,590,590,0
20230703,153400,400032368,590,590,590,590,0
20230703,153300,400032368,590,590,590,590,0
20230703,153200,400032368,590,590,590,590,0
20230703,153100,400032368,590,590,590,590,0
20230703,153000,400032368,590,590,590,590,17670
20230703,152900,389607068,589,589,589,589,0
20230703,152800,389607068,589,589,589,589,0
20230703,152700,389607068,589,589,589,589,0
20230703,152600,389607068,589,589,589,589,0
20230703,152500,389607068,589,589,589,589,0
20230703,152400,389607068,589,589,589,589,0
20230703,152300,389607068,589,589,589,589,0
20230703,152200,389607068,589,589,589,589,0
20230703,152100,389607068,589,589,589,589,0
20230703,152000,389607068,589,589,589,589,0
20230703,151900,389607068,589,589,589,589,154
20230703,151800,389516362,589,589,589,589,21
20230703,151700,389503993,588,588,589,588,4190
20230703,151600,387038273,589,589,589,589,0
20230703,151500,387038273,589,589,589,589,0
20230703,151400,387038273,589,588,589,587,20001
20230703,151300,375296650,588,588,588,588,3
20230703,151200,375294886,588,588,588,588,4150
20230703,151100,372854686,589,589,589,589,1
20230703,151000,372854097,589,589,589,589,1
20230703,150900,372853508,588,589,589,588,3805
20230703,150800,370614363,589,589,589,589,0
20230703,150700,370614363,589,588,589,588,2
20230703,150600,370613186,589,589,589,589,4
20230703,150500,370610830,588,588,588,588,2
20230703,150400,370609654,588,588,588,588,0
20230703,150300,370609654,588,588,588,588,337
20230703,150200,370411498,588,588,588,588,9
20230703,150100,370406206,588,590,590,588,1592
20230703,150000,369468309,590,590,590,590,3847
20230703,145900,367198579,590,590,590,590,6000
20230703,145800,363658579,590,590,590,590,101
20230703,145700,363598989,590,590,590,590,30
20230703,145600,363581289,590,590,590,590,0
20230703,145500,363581289,590,590,590,590,0
20230703,145400,363581289,590,590,590,590,5
20230703,145300,363578339,589,589,589,589,9114
20230703,145200,358210193,590,590,590,590,0
20230703,145100,358210193,590,590,590,590,4
20230703,145000,358207833,590,589,590,589,923
20230703,144900,357663763,590,590,590,590,101
20230703,144800,357604173,590,590,590,590,4
20230703,144700,357601813,590,590,590,590,1000
20230703,144600,357011813,590,590,590,590,0
20230703,144500,357011813,590,590,590,590,504
20230703,144400,356714453,590,590,590,590,40
20230703,144300,356690853,590,590,590,590,1694
20230703,144200,355691393,590,589,590,589,1866
20230703,144100,354592318,590,590,590,590,0
20230703,144000,354592318,590,590,590,590,10
20230703,143900,354586418,590,590,590,590,20
20230703,143800,354574618,590,590,590,590,101
20230703,143700,354515028,590,590,590,590,9
20230703,143600,354509718,590,589,590,589,71
20230703,143500,354467898,590,589,590,589,942
20230703,143400,353912119,590,590,590,589,12
20230703,143300,353905049,589,589,589,589,30
20230703,143200,353887379,589,589,589,589,2
20230703,143100,353886201,589,589,589,589,487
20230703,143000,353599358,590,590,590,590,0
20230703,142900,353599358,590,590,590,590,4005
20230703,142800,351236408,590,590,590,590,1
20230703,142700,351235818,590,590,590,590,0
20230703,142600,351235818,590,590,590,590,11
20230703,142500,351229328,587,590,590,587,68
20230703,142400,351189211,590,590,590,590,300
20230703,142300,351012211,590,588,590,588,5007
20230703,142200,348063154,588,588,588,588,11
20230703,142100,348056686,586,588,588,586,112
20230703,142000,347990834,588,588,588,588,1
20230703,141900,347990246,588,588,588,588,5001
20230703,141800,345049658,588,588,588,588,100
20230703,141700,344990858,586,586,587,586,2550
20230703,141600,343494840,587,587,587,587,0
20230703,141500,343494840,587,587,587,587,88
20230703,141400,343443184,587,587,587,587,0
20230703,141300,343443184,587,587,587,587,171
20230703,141200,343342807,586,586,586,586,450
20230703,141100,343079107,586,586,586,586,0
20230703,141000,343079107,586,587,587,586,250
20230703,140900,342932507,587,587,587,587,0
20230703,140800,342932507,587,587,587,587,0
20230703,140700,342932507,587,588,588,587,252
20230703,140600,342784581,588,588,588,588,19
20230703,140500,342773409,588,588,588,588,503
20230703,140400,342477645,588,588,588,588,42
20230703,140300,342452949,588,588,588,588,449
20230703,140200,342188937,588,588,588,588,110
20230703,140100,342124257,588,588,588,588,1
20230703,140000,342123669,586,587,587,586,6
20230703,135900,342120150,588,588,588,588,10
20230703,135800,342114270,588,588,588,588,120
20230703,135700,342043710,588,588,588,588,0
20230703,135600,342043710,588,588,588,588,1
20230703,135500,342043122,587,587,587,587,173
20230703,135400,341941571,586,586,586,586,0
20230703,135300,341941571,586,587,587,586,1567
20230703,135200,341022332,587,587,587,587,700
20230703,135100,340611432,587,587,587,587,771
20230703,135000,340158855,587,587,587,587,73
20230703,134900,340116004,587,587,587,587,2521
20230703,134800,338636177,588,588,588,588,0
20230703,134700,338636177,588,588,588,588,0
20230703,134600,338636177,588,587,588,587,336
20230703,134500,338438611,587,588,588,587,504
20230703,134400,338142262,587,588,588,587,33
20230703,134300,338122881,588,588,588,588,0
20230703,134200,338122881,588,588,588,588,1
20230703,134100,338122293,587,587,587,587,1
20230703,134000,338121706,587,587,587,587,1168
20230703,133900,337436090,588,588,588,588,381
20230703,133800,337212062,588,588,588,588,271
20230703,133700,337052714,588,589,589,588,901
20230703,133600,336522273,589,589,589,589,0
20230703,133500,336522273,589,589,589,589,8
20230703,133400,336517561,589,589,589,589,3000
20230703,133300,334750561,589,589,589,589,0
20230703,133200,334750561,589,589,589,588,1174
20230703,133100,334059999,590,590,590,590,10
20230703,133000,334054099,590,590,590,590,22
20230703,132900,334041119,590,590,590,590,513
20230703,132800,333738449,590,590,590,590,0
20230703,132700,333738449,590,588,590,588,311
20230703,132600,333555559,588,588,588,588,51
20230703,132500,333525571,588,588,588,588,300
20230703,132400,333349171,588,588,588,588,22
20230703,132300,333336235,588,588,588,588,260
20230703,132200,333183355,588,588,588,588,24161
20230703,132100,318976687,589,589,589,589,0
20230703,132000,318976687,589,589,589,589,100
20230703,131900,318917787,589,588,589,588,15
20230703,131800,318908964,589,590,590,589,3296
20230703,131700,316965920,590,590,590,590,11
20230703,131600,316959430,590,590,590,590,743
20230703,131500,316521060,590,590,590,590,4
20230703,131400,316518700,590,590,590,590,8
20230703,131300,316513980,590,589,590,589,1707
20230703,131200,315508547,589,589,589,589,7
20230703,131100,315504424,590,590,590,590,68
20230703,131000,315464304,591,591,591,591,2
20230703,130900,315463122,591,591,591,591,0
20230703,130800,315463122,591,591,591,591,0
20230703,130700,315463122,591,590,591,590,1105
20230703,130600,314811067,590,590,590,590,1270
20230703,130500,314061767,590,590,590,590,0
20230703,130400,314061767,590,590,590,590,1090
20230703,130300,313418667,590,591,591,590,365
20230703,130200,313203002,591,591,591,591,170
20230703,130100,313102532,591,591,591,591,51
20230703,130000,313072391,591,591,591,591,0
20230703,125900,313072391,591,590,591,590,5001
20230703,125800,310121800,589,589,589,589,1694
20230703,125700,309124034,590,589,590,589,1984
20230703,125600,307954066,589,589,589,589,108
20230703,125500,307890454,589,589,589,589,747
20230703,125400,307450471,589,589,589,589,16
20230703,125300,307441047,590,590,590,590,0
20230703,125200,307441047,590,590,590,590,71
20230703,125100,307399157,590,590,590,590,1
20230703,125000,307398567,590,590,590,590,2
20230703,124900,307397387,590,587,590,587,23
20230703,124800,307383883,587,588,588,587,7000
20230703,124700,303274880,590,590,590,590,23
20230703,124600,303261310,589,590,590,589,8
20230703,124500,303256592,590,590,590,590,20
20230703,124400,303244792,590,590,590,590,1
20230703,124300,303244202,589,589,589,589,0
20230703,124200,303244202,589,589,589,589,1
20230703,124100,303243613,589,590,590,589,2
20230703,124000,303242434,587,587,587,587,944
20230703,123900,302688306,587,589,589,587,1380
20230703,123800,301876944,589,589,589,589,11
20230703,123700,301870465,590,590,590,590,1
20230703,123600,301869875,590,590,590,590,0
20230703,123500,301869875,590,590,590,590,0
20230703,123400,301869875,590,590,590,590,1
20230703,123300,301869285,588,588,588,588,6
20230703,123200,301865757,588,588,588,588,0
20230703,123100,301865757,588,588,588,588,0
20230703,123000,301865757,588,588,588,588,0
20230703,122900,301865757,588,588,588,588,2
20230703,122800,301864581,589,589,589,589,10000
20230703,122700,295974581,589,589,589,589,1
20230703,122600,295973992,591,591,591,591,1
20230703,122500,295973401,591,591,591,591,24
20230703,122400,295959217,591,589,591,589,4275
20230703,122300,293432792,586,589,589,586,26533
20230703,122200,277859817,589,589,591,588,3158
20230703,122100,276001713,589,589,589,589,9999
20230703,122000,270112302,589,590,591,589,5277
20230703,121900,267003770,591,591,591,591,0
20230703,121800,267003770,591,591,591,591,0
20230703,121700,267003770,591,591,591,591,115
20230703,121600,266935805,592,592,592,592,0
20230703,121500,266935805,592,592,592,592,759
20230703,121400,266486477,592,592,592,592,2
20230703,121300,266485293,592,590,592,590,3676
20230703,121200,264314641,590,592,592,590,10020
20230703,121100,258402801,592,592,592,592,1650
20230703,121000,257426001,591,591,591,591,0
20230703,120900,257426001,591,591,591,591,0
20230703,120800,257426001,591,592,592,591,1463
20230703,120700,256561367,592,592,592,592,0
20230703,120600,256561367,592,592,592,592,0
20230703,120500,256561367,592,592,592,592,20
20230703,120400,256549527,592,591,592,591,11
20230703,120300,256543016,592,591,592,591,2145
20230703,120200,255274176,592,592,592,592,0
20230703,120100,255274176,592,592,592,592,3
20230703,120000,255272400,592,592,592,592,1
20230703,115900,255271808,591,591,591,591,108
20230703,115800,255207980,590,590,590,590,5050
20230703,115700,252228480,589,590,591,589,867
20230703,115600,251716950,591,591,591,591,2
20230703,115500,251715768,590,591,591,590,10420
20230703,115400,245563557,591,591,591,591,580
20230703,115300,245220777,592,592,592,592,2
20230703,115200,245219593,592,592,592,592,1
20230703,115100,245219001,591,591,591,591,0
20230703,115000,245219001,591,592,592,591,1002
20230703,114900,244626117,592,592,592,592,300
20230703,114800,244448517,592,592,592,591,201
20230703,114700,244329526,591,591,591,591,1
20230703,114600,244328935,591,592,592,591,301
20230703,114500,244151043,591,591,591,591,1
20230703,114400,244150452,592,591,592,591,268
20230703,114300,243992054,592,592,592,592,500
20230703,114200,243696054,590,591,592,590,1003
20230703,114100,243102283,592,591,592,591,2192
20230703,114000,241805310,590,591,592,590,4010
20230703,113900,239434400,592,592,592,592,100
20230703,113800,239375200,592,592,592,592,232
20230703,113700,239237856,592,592,592,592,202
20230703,113600,239118272,593,593,593,593,0
20230703,113500,239118272,593,593,593,593,2
20230703,113400,239117086,592,593,593,592,173
20230703,113300,239014665,592,592,592,592,1
20230703,113200,239014073,593,593,593,591,1031
20230703,113100,238402692,593,592,593,592,8340
20230703,113000,233463412,592,592,592,592,5129
20230703,112900,230427044,592,592,592,592,17
20230703,112800,230416980,592,591,592,591,34
20230703,112700,230396853,592,592,592,592,5
20230703,112600,230393893,592,592,592,592,0
20230703,112500,230393893,592,592,592,592,0
20230703,112400,230393893,592,592,592,592,1
20230703,112300,230393301,591,592,592,591,5024
20230703,112200,227424093,591,591,591,591,2
20230703,112100,227422911,592,591,592,591,750
20230703,112000,226979631,591,591,591,591,513
20230703,111900,226676448,591,591,591,591,111
20230703,111800,226610847,591,591,591,591,10081
20230703,111700,220652976,591,591,591,591,5
20230703,111600,220650021,591,591,591,591,0
20230703,111500,220650021,591,591,591,591,25
20230703,111400,220635246,591,591,591,591,6623
20230703,111300,216721053,590,591,591,590,116
20230703,111200,216652597,590,590,590,590,0
20230703,111100,216652597,590,590,590,590,50
20230703,111000,216623097,590,590,590,590,6
20230703,110900,216619557,590,590,590,590,150
20230703,110800,216531057,590,590,590,590,0
20230703,110700,216531057,590,590,590,590,100
20230703,110600,216472057,590,590,590,590,0
20230703,110500,216472057,590,590,590,590,1309
20230703,110400,215699747,589,589,589,589,25
20230703,110300,215685022,589,590,590,589,987
20230703,110200,215102879,590,590,590,590,0
20230703,110100,215102879,590,590,590,590,15
20230703,110000,215094029,590,589,590,589,949
20230703,105900,214535019,590,590,590,590,1
20230703,105800,214534429,590,590,590,589,102
20230703,105700,214474349,589,589,589,589,0
20230703,105600,214474349,589,589,589,589,0
20230703,105500,214474349,589,590,590,589,784
20230703,105400,214012473,590,590,590,590,80
20230703,105300,213965273,590,590,590,590,1
20230703,105200,213964683,589,589,589,589,5
20230703,105100,213961738,590,590,590,590,16
20230703,105000,213952298,589,589,589,589,0
20230703,104900,213952298,589,589,589,589,4
20230703,104800,213949942,589,589,589,589,341
20230703,104700,213749093,589,590,590,589,152
20230703,104600,213659564,590,590,590,590,1
20230703,104500,213658974,590,590,590,590,3167
20230703,104400,211790444,590,590,590,590,5200
20230703,104300,208722444,590,590,590,590,250
20230703,104200,208574944,590,590,590,590,0
20230703,104100,208574944,590,590,590,590,1
20230703,104000,208574354,592,592,592,592,220
20230703,103900,208444114,592,592,592,592,111
20230703,103800,208378402,590,590,590,590,4
20230703,103700,208376042,592,592,592,592,0
20230703,103600,208376042,592,592,592,592,240
20230703,103500,208233962,590,590,590,590,51
20230703,103400,208203872,592,592,592,592,1952
20230703,103300,207048288,592,592,592,591,102
20230703,103200,206988004,591,591,591,591,894
20230703,103100,206459650,591,592,592,591,445
20230703,103000,206196645,592,592,592,592,11
20230703,102900,206190133,593,593,593,593,0
20230703,102800,206190133,593,593,593,593,231
20230703,102700,206053150,593,592,593,590,3805
20230703,102600,203800590,591,592,592,591,21600
20230703,102500,191033390,592,591,592,591,2033
20230703,102400,189831854,592,592,592,592,205
20230703,102300,189710494,592,592,592,592,8174
20230703,102200,184871486,593,593,593,592,1591
20230703,102100,183929413,593,592,593,592,1637
20230703,102000,182960218,592,591,592,591,1267
20230703,101900,182211354,592,592,592,592,5000
20230703,101800,179251354,592,592,592,592,615
20230703,101700,178887274,592,592,592,592,2
20230703,101600,178886090,591,590,591,590,11398
20230703,101500,172154872,591,591,591,591,3
20230703,101400,172153099,590,590,592,590,6595
20230703,101300,168262045,590,591,592,590,2132
20230703,101200,167003270,591,591,591,591,445
20230703,101100,166740275,591,591,591,590,601
20230703,101000,166385184,591,591,591,591,360
20230703,100900,166172424,591,591,591,591,0
20230703,100800,166172424,591,592,592,591,22
20230703,100700,166159412,592,592,592,592,0
20230703,100600,166159412,592,592,592,592,1900
20230703,100500,165034612,592,592,592,590,5888
20230703,100400,161560684,592,592,592,592,23
20230703,100300,161547068,591,592,592,591,681
20230703,100200,161144483,592,592,592,592,20
20230703,100100,161132643,592,592,592,591,55
20230703,100000,161100086,591,591,591,591,0
20230703,095900,161100086,591,591,592,591,150
20230703,095800,161011336,592,594,594,592,396
20230703,095700,160776606,594,594,594,594,15
20230703,095600,160767696,591,594,594,591,10001
20230703,095500,154851029,594,593,594,591,10056
20230703,095400,148898406,594,594,594,594,431
20230703,095300,148642392,594,593,594,593,8848
20230703,095200,143395526,593,592,593,591,3836
20230703,095100,141124634,592,593,593,592,201
20230703,095000,141005541,592,592,592,592,6433
20230703,094900,137197205,592,592,592,591,20
20230703,094800,137185368,592,591,592,591,2
20230703,094700,137184185,591,593,593,591,2351
20230703,094600,135792442,593,593,593,593,1037
20230703,094500,135177501,593,593,594,593,21431
20230703,094400,122468910,594,594,594,593,37
20230703,094300,122446936,593,594,594,593,470
20230703,094200,122167912,594,594,595,594,7906
20230703,094100,117471739,594,593,594,593,3512
20230703,094000,115389102,592,593,593,592,1810
20230703,093900,114315782,593,593,593,592,2060
20230703,093800,113095056,593,593,593,593,1065
20230703,093700,112463511,593,593,593,593,7
20230703,093600,112459360,593,592,593,592,2239
20230703,093500,111133870,592,592,592,592,0
20230703,093400,111133870,592,590,592,590,15497
20230703,093300,101979814,589,591,591,589,5175
20230703,093200,98930440,590,591,591,590,13738
20230703,093100,90811284,591,590,591,590,7963
20230703,093000,86107485,590,590,590,590,300
20230703,092900,85930485,590,589,590,589,1446
20230703,092800,85078741,589,590,590,589,1171
20230703,092700,84388021,589,589,589,589,50
20230703,092600,84358571,589,589,589,589,377
20230703,092500,84136518,589,590,590,589,1002
20230703,092400,83546339,590,590,590,590,250
20230703,092300,83398839,590,590,590,590,201
20230703,092200,83280249,589,591,591,589,13329
20230703,092100,75415852,592,592,592,592,152
20230703,092000,75325868,592,590,592,590,501
20230703,091900,75030276,590,590,590,590,1000
20230703,091800,74440276,592,592,592,590,469
20230703,091700,74163332,590,590,590,590,2136
20230703,091600,72903092,593,591,593,591,5235
20230703,091500,69801833,591,592,593,591,3063
20230703,091400,67988593,592,593,593,592,159
20230703,091300,67894308,593,593,593,593,564
20230703,091200,67559856,593,594,594,593,2923
20230703,091100,65826004,594,590,594,590,20144
20230703,091000,53896797,590,589,590,589,6045
20230703,090900,50330447,589,590,590,589,36834
20230703,090800,28598388,589,590,590,589,152
20230703,090700,28508858,589,587,589,587,15597
20230703,090600,19337860,586,585,586,584,6820
20230703,090500,15345340,585,585,586,585,15614
20230703,090400,6206636,585,585,585,584,2276
20230703,090300,4876176,585,583,585,583,3263
20230703,090200,2973793,583,584,584,582,2834
20230703,090100,1320721,584,584,584,584,36
20230703,090000,1299697,581,581,581,581,2237