stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191400,663342580,586,586,586,586,7452
20230706,191300,663342580,586,586,586,586,0
20230706,191200,663342580,586,586,586,586,0
20230706,191100,663342580,586,586,586,586,0
20230706,191000,663342580,586,586,586,586,0
20230706,190900,663342580,586,586,586,586,0
20230706,190800,663342580,586,586,586,586,0
20230706,190700,663342580,586,586,586,586,0
20230706,190600,663342580,586,586,586,586,0
20230706,190500,663342580,586,586,586,586,0
20230706,190400,663342580,586,586,586,586,0
20230706,190300,663342580,586,586,586,586,0
20230706,190200,663342580,586,586,586,586,0
20230706,190100,663342580,586,586,586,586,0
20230706,190000,663342580,586,586,586,586,0
20230706,185900,663342580,586,586,586,586,0
20230706,185800,663342580,586,586,586,586,0
20230706,185700,663342580,586,586,586,586,0
20230706,185600,663342580,586,586,586,586,0
20230706,185500,663342580,586,586,586,586,0
20230706,185400,663342580,586,586,586,586,0
20230706,185300,663342580,586,586,586,586,0
20230706,185200,663342580,586,586,586,586,0
20230706,185100,663342580,586,586,586,586,0
20230706,185000,663342580,586,586,586,586,0
20230706,184900,663342580,586,586,586,586,0
20230706,184800,663342580,586,586,586,586,0
20230706,184700,663342580,586,586,586,586,0
20230706,184600,663342580,586,586,586,586,0
20230706,184500,663342580,586,586,586,586,0
20230706,184400,663342580,586,586,586,586,7452
20230706,184300,663342580,586,586,586,586,0
20230706,184200,663342580,586,586,586,586,0
20230706,184100,663342580,586,586,586,586,0
20230706,184000,663342580,586,586,586,586,0
20230706,183900,663342580,586,586,586,586,0
20230706,183800,663342580,586,586,586,586,0
20230706,183700,663342580,586,586,586,586,0
20230706,183600,663342580,586,586,586,586,0
20230706,183500,663342580,586,586,586,586,0
20230706,183400,663342580,586,586,586,586,0
20230706,183300,663342580,586,586,586,586,0
20230706,183200,663342580,586,586,586,586,0
20230706,183100,663342580,586,586,586,586,0
20230706,183000,663342580,586,586,586,586,0
20230706,182900,663342580,586,586,586,586,0
20230706,182800,663342580,586,586,586,586,0
20230706,182700,663342580,586,586,586,586,0
20230706,182600,663342580,586,586,586,586,0
20230706,182500,663342580,586,586,586,586,0
20230706,182400,663342580,586,586,586,586,0
20230706,182300,663342580,586,586,586,586,0
20230706,182200,663342580,586,586,586,586,0
20230706,182100,663342580,586,586,586,586,0
20230706,182000,663342580,586,586,586,586,0
20230706,181900,663342580,586,586,586,586,0
20230706,181800,663342580,586,586,586,586,0
20230706,181700,663342580,586,586,586,586,0
20230706,181600,663342580,586,586,586,586,0
20230706,181500,663342580,586,586,586,586,0
20230706,181400,663342580,586,586,586,586,7452
20230706,181300,663342580,586,586,586,586,0
20230706,181200,663342580,586,586,586,586,0
20230706,181100,663342580,586,586,586,586,0
20230706,181000,663342580,586,586,586,586,0
20230706,180900,663342580,586,586,586,586,0
20230706,180800,663342580,586,586,586,586,0
20230706,180700,663342580,586,586,586,586,0
20230706,180600,663342580,586,586,586,586,0
20230706,180500,663342580,586,586,586,586,0
20230706,180400,663342580,586,586,586,586,0
20230706,180300,663342580,586,586,586,586,0
20230706,180200,663342580,586,586,586,586,0
20230706,180100,663342580,586,586,586,586,0
20230706,180000,663342580,586,586,586,586,0
20230706,175900,663342580,586,586,586,586,0
20230706,175800,663342580,586,586,586,586,0
20230706,175700,663342580,586,586,586,586,0
20230706,175600,663342580,586,586,586,586,0
20230706,175500,663342580,586,586,586,586,0
20230706,175400,663342580,586,586,586,586,0
20230706,175300,663342580,586,586,586,586,0
20230706,175200,663342580,586,586,586,586,0
20230706,175100,663342580,586,586,586,586,0
20230706,175000,663342580,586,586,586,586,0
20230706,174900,663342580,586,586,586,586,0
20230706,174800,663342580,586,586,586,586,0
20230706,174700,663342580,586,586,586,586,0
20230706,174600,663342580,586,586,586,586,0
20230706,174500,663342580,586,586,586,586,0
20230706,174400,663342580,586,586,586,586,7452
20230706,174300,663342580,586,586,586,586,0
20230706,174200,663342580,586,586,586,586,0
20230706,174100,663342580,586,586,586,586,0
20230706,174000,663342580,586,586,586,586,0
20230706,173900,663342580,586,586,586,586,0
20230706,173800,663342580,586,586,586,586,0
20230706,173700,663342580,586,586,586,586,0
20230706,173600,663342580,586,586,586,586,0
20230706,173500,663342580,586,586,586,586,0
20230706,173400,663342580,586,586,586,586,0
20230706,173300,663342580,586,586,586,586,0
20230706,173200,663342580,586,586,586,586,0
20230706,173100,663342580,586,586,586,586,0
20230706,173000,663342580,586,586,586,586,0
20230706,172900,663342580,586,586,586,586,0
20230706,172800,663342580,586,586,586,586,0
20230706,172700,663342580,586,586,586,586,0
20230706,172600,663342580,586,586,586,586,0
20230706,172500,663342580,586,586,586,586,0
20230706,172400,663342580,586,586,586,586,0
20230706,172300,663342580,586,586,586,586,0
20230706,172200,663342580,586,586,586,586,0
20230706,172100,663342580,586,586,586,586,0
20230706,172000,663342580,586,586,586,586,0
20230706,171900,663342580,586,586,586,586,0
20230706,171800,663342580,586,586,586,586,0
20230706,171700,663342580,586,586,586,586,0
20230706,171600,663342580,586,586,586,586,0
20230706,171500,663342580,586,586,586,586,0
20230706,171400,663342580,586,586,586,586,7452
20230706,171300,663342580,586,586,586,586,0
20230706,171200,663342580,586,586,586,586,0
20230706,171100,663342580,586,586,586,586,0
20230706,171000,663342580,586,586,586,586,0
20230706,170900,663342580,586,586,586,586,0
20230706,170800,663342580,586,586,586,586,0
20230706,170700,663342580,586,586,586,586,0
20230706,170600,663342580,586,586,586,586,0
20230706,170500,663342580,586,586,586,586,0
20230706,170400,663342580,586,586,586,586,0
20230706,170300,663342580,586,586,586,586,0
20230706,170200,663342580,586,586,586,586,0
20230706,170100,663342580,586,586,586,586,0
20230706,170000,663342580,586,586,586,586,0
20230706,165900,663342580,586,586,586,586,0
20230706,165800,663342580,586,586,586,586,0
20230706,165700,663342580,586,586,586,586,0
20230706,165600,663342580,586,586,586,586,0
20230706,165500,663342580,586,586,586,586,0
20230706,165400,663342580,586,586,586,586,0
20230706,165300,663342580,586,586,586,586,0
20230706,165200,663342580,586,586,586,586,0
20230706,165100,663342580,586,586,586,586,0
20230706,165000,663342580,586,586,586,586,0
20230706,164900,663342580,586,586,586,586,0
20230706,164800,663342580,586,586,586,586,0
20230706,164700,663342580,586,586,586,586,0
20230706,164600,663342580,586,586,586,586,0
20230706,164500,663342580,586,586,586,586,0
20230706,164400,663342580,586,586,586,586,7452
20230706,164300,663342580,586,586,586,586,0
20230706,164200,663342580,586,586,586,586,0
20230706,164100,663342580,586,586,586,586,0
20230706,164000,663342580,586,586,586,586,0
20230706,163900,663342580,586,586,586,586,0
20230706,163800,663342580,586,586,586,586,0
20230706,163700,663342580,586,586,586,586,0
20230706,163600,663342580,586,586,586,586,0
20230706,163500,663342580,586,586,586,586,0
20230706,163400,663342580,586,586,586,586,0
20230706,163300,663342580,586,586,586,586,0
20230706,163200,663342580,586,586,586,586,0
20230706,163100,663342580,586,586,586,586,0
20230706,163000,663342580,586,586,586,586,0
20230706,162900,663342580,586,586,586,586,0
20230706,162800,663342580,586,586,586,586,0
20230706,162700,663342580,586,586,586,586,0
20230706,162600,663342580,586,586,586,586,0
20230706,162500,663342580,586,586,586,586,0
20230706,162400,663342580,586,586,586,586,0
20230706,162300,663342580,586,586,586,586,0
20230706,162200,663342580,586,586,586,586,0
20230706,162100,663342580,586,586,586,586,0
20230706,162000,663342580,586,586,586,586,0
20230706,161900,663342580,586,586,586,586,0
20230706,161800,663342580,586,586,586,586,0
20230706,161700,663342580,586,586,586,586,0
20230706,161600,663342580,586,586,586,586,0
20230706,161500,663342580,586,586,586,586,0
20230706,161400,663342580,586,586,586,586,7452
20230706,161300,663342580,586,586,586,586,0
20230706,161200,663342580,586,586,586,586,0
20230706,161100,663342580,586,586,586,586,0
20230706,161000,663342580,586,586,586,586,0
20230706,160900,663342580,586,586,586,586,0
20230706,160800,663342580,586,586,586,586,0
20230706,160700,663342580,586,586,586,586,0
20230706,160600,663342580,586,586,586,586,0
20230706,160500,663342580,586,586,586,586,0
20230706,160400,663342580,586,586,586,586,0
20230706,160300,663342580,586,586,586,586,0
20230706,160200,663342580,586,586,586,586,0
20230706,160100,663342580,586,586,586,586,0
20230706,160000,663342580,586,586,586,586,0
20230706,155900,663342580,586,586,586,586,0
20230706,155800,663342580,586,586,586,586,0
20230706,155700,663342580,586,586,586,586,0
20230706,155600,663342580,586,586,586,586,0
20230706,155500,663342580,586,586,586,586,0
20230706,155400,663342580,586,586,586,586,0
20230706,155300,663342580,586,586,586,586,0
20230706,155200,663342580,586,586,586,586,0
20230706,155100,663342580,586,586,586,586,0
20230706,155000,663342580,586,586,586,586,0
20230706,154900,663342580,586,586,586,586,0
20230706,154800,663342580,586,586,586,586,0
20230706,154700,663342580,586,586,586,586,0
20230706,154600,663342580,586,586,586,586,0
20230706,154500,663342580,586,586,586,586,0
20230706,154400,663342580,586,586,586,586,7452
20230706,154300,663342580,586,586,586,586,0
20230706,154200,663342580,586,586,586,586,0
20230706,154100,663342580,586,586,586,586,0
20230706,154000,663342580,586,586,586,586,0
20230706,153900,663342580,586,586,586,586,0
20230706,153800,663342580,586,586,586,586,0
20230706,153700,663342580,586,586,586,586,0
20230706,153600,663342580,586,586,586,586,0
20230706,153500,663342580,586,586,586,586,0
20230706,153400,663342580,586,586,586,586,0
20230706,153300,663342580,586,586,586,586,0
20230706,153200,663342580,586,586,586,586,0
20230706,153100,663342580,586,586,586,586,0
20230706,153000,663342580,586,586,586,586,7452
20230706,152900,658975708,586,586,586,586,0
20230706,152800,658975708,586,586,586,586,0
20230706,152700,658975708,586,586,586,586,0
20230706,152600,658975708,586,586,586,586,0
20230706,152500,658975708,586,586,586,586,0
20230706,152400,658975708,586,586,586,586,0
20230706,152300,658975708,586,586,586,586,0
20230706,152200,658975708,586,586,586,586,0
20230706,152100,658975708,586,586,586,586,0
20230706,152000,658975708,586,586,586,586,0
20230706,151900,658975708,586,586,586,586,4844
20230706,151800,656137124,586,586,586,586,0
20230706,151700,656137124,586,585,586,585,3409
20230706,151600,654142359,585,585,585,584,14057
20230706,151500,645924014,585,586,586,585,21299
20230706,151400,633462699,585,586,586,585,281
20230706,151300,633298208,585,585,585,585,0
20230706,151200,633298208,585,585,586,585,7314
20230706,151100,629014513,586,585,586,585,5110
20230706,151000,626025053,585,585,585,585,18
20230706,150900,626014523,585,585,586,585,9649
20230706,150800,620368221,585,585,585,585,7686
20230706,150700,615871911,586,587,587,586,2186
20230706,150600,614590884,587,587,587,587,1
20230706,150500,614590297,586,586,586,586,220
20230706,150400,614461377,587,586,587,586,1009
20230706,150300,613870089,587,587,587,587,58
20230706,150200,613836043,587,587,587,587,2
20230706,150100,613834869,586,587,587,586,10535
20230706,150000,607661354,587,588,588,587,554
20230706,145900,607336132,588,588,588,588,25
20230706,145800,607321432,588,588,588,588,15
20230706,145700,607312612,587,587,587,587,500
20230706,145600,607019112,588,588,588,587,401
20230706,145500,606783723,588,588,588,588,130
20230706,145400,606707283,588,588,588,588,20
20230706,145300,606695523,588,589,589,588,511
20230706,145200,606395044,588,588,588,588,5
20230706,145100,606392104,588,589,589,587,15
20230706,145000,606383281,589,589,589,589,1
20230706,144900,606382692,589,589,589,589,106
20230706,144800,606320258,589,588,589,588,149
20230706,144700,606232503,589,590,590,589,130
20230706,144600,606155833,589,589,589,586,801
20230706,144500,605685495,586,590,590,585,7009
20230706,144400,601580596,585,590,590,585,30110
20230706,144300,583941760,587,589,589,587,22557
20230706,144200,570695806,590,590,590,590,96
20230706,144100,570639166,591,591,591,591,3
20230706,144000,570637393,591,591,591,591,0
20230706,143900,570637393,591,590,591,590,66
20230706,143800,570598449,590,590,590,590,2
20230706,143700,570597269,590,589,590,589,2413
20230706,143600,569174899,589,589,589,589,0
20230706,143500,569174899,589,589,589,589,200
20230706,143400,569057099,589,589,589,589,300
20230706,143300,568880399,591,589,591,588,36563
20230706,143200,547321158,589,589,589,589,0
20230706,143100,547321158,589,589,589,589,0
20230706,143000,547321158,589,589,589,589,3
20230706,142900,547319391,589,589,589,589,5
20230706,142800,547316446,589,588,589,588,2002
20230706,142700,546138269,588,588,588,588,0
20230706,142600,546138269,588,588,588,588,0
20230706,142500,546138269,588,588,588,588,6501
20230706,142400,542315681,588,588,588,588,377
20230706,142300,542094005,589,589,589,589,0
20230706,142200,542094005,589,589,589,589,0
20230706,142100,542094005,589,589,589,589,547
20230706,142000,541771822,588,588,588,588,10
20230706,141900,541765942,589,588,589,588,5
20230706,141800,541762998,588,588,588,588,886
20230706,141700,541242030,588,588,588,588,123
20230706,141600,541169706,588,588,588,588,34
20230706,141500,541149714,588,588,588,588,80
20230706,141400,541102674,587,588,588,587,3050
20230706,141300,539311324,588,588,588,588,1226
20230706,141200,538590436,588,588,588,588,1601
20230706,141100,537649048,588,588,588,588,507
20230706,141000,537350932,588,588,588,588,1
20230706,140900,537350344,587,587,587,587,9398
20230706,140800,531833718,588,589,589,588,5154
20230706,140700,528803059,589,589,589,589,2
20230706,140600,528801881,588,588,588,588,11605
20230706,140500,521978141,589,589,589,589,3
20230706,140400,521976374,589,589,589,589,1
20230706,140300,521975785,589,589,589,589,973
20230706,140200,521402688,590,590,590,589,119
20230706,140100,521332510,590,590,590,590,20
20230706,140000,521320710,590,589,590,589,4
20230706,135900,521318352,589,589,589,589,5
20230706,135800,521315407,588,590,590,588,2212
20230706,135700,520013843,590,590,590,590,3
20230706,135600,520012073,590,590,590,590,204
20230706,135500,519891713,590,590,590,590,100
20230706,135400,519832713,588,588,588,588,4
20230706,135300,519830361,588,590,590,588,10035
20230706,135200,513926320,589,589,589,589,4847
20230706,135100,511071437,589,589,589,589,0
20230706,135000,511071437,589,589,589,589,2100
20230706,134900,509834537,589,589,589,589,149
20230706,134800,509746776,589,589,589,589,3000
20230706,134700,507979776,589,589,589,589,3000
20230706,134600,506212776,589,589,589,589,2015
20230706,134500,505025941,589,589,589,589,0
20230706,134400,505025941,589,590,590,589,101
20230706,134300,504966352,590,590,590,590,520
20230706,134200,504659552,590,589,590,589,7688
20230706,134100,500131318,589,589,589,589,10
20230706,134000,500125428,589,589,589,589,9
20230706,133900,500120127,589,589,589,589,85
20230706,133800,500070062,589,589,589,589,365
20230706,133700,499855077,589,589,589,589,0
20230706,133600,499855077,589,589,589,589,51
20230706,133500,499825038,589,589,589,589,2
20230706,133400,499823860,588,588,588,588,1825
20230706,133300,498750760,588,589,589,588,4603
20230706,133200,496043696,588,588,588,588,9760
20230706,133100,490304816,589,588,589,588,1001
20230706,133000,489716227,589,589,589,589,0
20230706,132900,489716227,589,589,589,589,293
20230706,132800,489543650,590,590,590,590,22
20230706,132700,489530670,590,590,590,590,1
20230706,132600,489530080,588,588,588,588,1520
20230706,132500,488636320,588,588,588,588,17662
20230706,132400,478251064,588,588,588,587,55
20230706,132300,478218736,587,587,587,587,130
20230706,132200,478142426,587,587,587,587,50
20230706,132100,478113076,587,588,588,587,4
20230706,132000,478110725,588,590,590,588,2626
20230706,131900,476566619,590,590,590,590,121
20230706,131800,476495229,589,589,589,589,4
20230706,131700,476492873,590,590,590,590,1
20230706,131600,476492283,587,588,588,587,4331
20230706,131500,473948141,589,589,589,589,0
20230706,131400,473948141,589,590,590,589,575
20230706,131300,473609401,590,590,590,590,1
20230706,131200,473608811,588,588,588,587,5606
20230706,131100,470314196,588,587,588,587,2100
20230706,131000,469081396,588,590,590,588,12
20230706,130900,469074330,587,587,587,587,0
20230706,130800,469074330,587,590,590,587,48801
20230706,130700,440350145,589,590,590,589,8735
20230706,130600,435205227,590,590,590,590,601
20230706,130500,434850637,590,590,590,590,100
20230706,130400,434791637,590,590,590,590,21
20230706,130300,434779247,590,591,591,590,303
20230706,130200,434600475,589,590,590,589,25256
20230706,130100,419699635,590,590,590,590,2044
20230706,130000,418493675,590,590,590,590,4222
20230706,125900,416002695,591,591,591,591,1100
20230706,125800,415352595,591,591,591,591,100
20230706,125700,415293495,591,591,591,591,502
20230706,125600,414996813,591,591,591,591,206
20230706,125500,414875067,591,591,591,591,5
20230706,125400,414872112,591,591,591,590,5214
20230706,125300,411795848,591,591,591,591,2
20230706,125200,411794666,590,590,590,590,0
20230706,125100,411794666,590,591,591,590,501
20230706,125000,411499075,591,591,591,591,52
20230706,124900,411468343,590,590,590,590,6010
20230706,124800,407922443,591,590,591,590,1279
20230706,124700,407166584,590,590,590,590,605
20230706,124600,406809634,590,590,590,590,92
20230706,124500,406755354,590,590,590,590,0
20230706,124400,406755354,590,590,590,590,0
20230706,124300,406755354,590,590,590,590,0
20230706,124200,406755354,590,590,590,590,0
20230706,124100,406755354,590,590,590,590,3720
20230706,124000,404560554,590,591,591,590,53023
20230706,123900,373275883,591,591,591,591,4
20230706,123800,373273519,590,590,590,590,657
20230706,123700,372885889,591,591,591,591,11783
20230706,123600,365922136,591,590,591,590,197
20230706,123500,365805855,590,590,590,590,0
20230706,123400,365805855,590,590,590,590,10
20230706,123300,365799955,591,590,591,590,21
20230706,123200,365787564,591,591,591,591,402
20230706,123100,365549982,590,590,591,590,27522
20230706,123000,349312001,591,591,591,591,1
20230706,122900,349311410,590,590,590,590,2653
20230706,122800,347746140,591,591,591,591,0
20230706,122700,347746140,591,591,591,591,1873
20230706,122600,346639197,591,591,591,591,5131
20230706,122500,343606776,591,591,591,591,22
20230706,122400,343593774,591,591,591,591,2
20230706,122300,343592592,591,591,591,591,0
20230706,122200,343592592,591,591,591,591,3
20230706,122100,343590819,591,590,591,590,11997
20230706,122000,336512485,591,591,591,591,34288
20230706,121900,316248277,591,591,591,591,4570
20230706,121800,313547407,592,592,592,592,2
20230706,121700,313546223,591,592,592,591,200
20230706,121600,313427923,591,591,591,591,1
20230706,121500,313427332,592,592,593,592,503
20230706,121400,313129554,592,592,592,592,2805
20230706,121300,311468994,592,592,592,592,0
20230706,121200,311468994,592,592,592,592,859
20230706,121100,310960466,592,592,592,592,100
20230706,121000,310901266,592,592,592,592,1001
20230706,120900,310308674,591,591,591,591,5765
20230706,120800,306901559,591,591,591,591,4
20230706,120700,306899195,592,592,592,592,1
20230706,120600,306898603,592,592,592,592,1
20230706,120500,306898011,592,592,592,592,0
20230706,120400,306898011,592,592,592,592,238
20230706,120300,306757115,591,591,591,591,0
20230706,120200,306757115,591,591,591,591,2023
20230706,120100,305561522,591,591,591,591,1000
20230706,120000,304970522,592,592,592,592,0
20230706,115900,304970522,592,592,592,592,2
20230706,115800,304969338,591,591,591,591,100
20230706,115700,304910238,591,591,592,591,1055
20230706,115600,304286731,592,592,592,592,100
20230706,115500,304227531,592,592,592,592,0
20230706,115400,304227531,592,592,592,592,36
20230706,115300,304206219,592,592,592,592,0
20230706,115200,304206219,592,592,592,592,0
20230706,115100,304206219,592,592,592,592,2
20230706,115000,304205035,592,591,592,591,4002
20230706,114900,301839851,592,592,592,592,0
20230706,114800,301839851,592,592,592,592,2
20230706,114700,301838667,591,591,591,591,2002
20230706,114600,300655485,592,592,592,592,101
20230706,114500,300595693,591,592,592,591,4900
20230706,114400,297699792,592,592,592,592,10
20230706,114300,297693872,592,592,592,592,11
20230706,114200,297687360,592,592,593,592,311
20230706,114100,297503246,592,592,592,592,338
20230706,114000,297303150,592,592,592,592,5
20230706,113900,297300190,593,593,593,593,0
20230706,113800,297300190,593,593,593,593,4
20230706,113700,297297818,593,593,593,593,19
20230706,113600,297286551,593,593,593,593,28
20230706,113500,297269947,593,593,593,593,0
20230706,113400,297269947,593,593,593,593,16
20230706,113300,297260459,592,592,592,592,2518
20230706,113200,295769803,591,591,591,591,806
20230706,113100,295293457,591,591,591,591,1100
20230706,113000,294643357,591,591,591,591,4327
20230706,112900,292086100,591,592,592,591,200
20230706,112800,291967899,591,591,591,591,0
20230706,112700,291967899,591,592,592,591,189
20230706,112600,291856166,593,593,593,593,34
20230706,112500,291836004,594,594,594,594,124
20230706,112400,291762348,594,594,594,594,0
20230706,112300,291762348,594,594,594,594,5
20230706,112200,291759378,594,594,594,591,77225
20230706,112100,246075102,593,593,593,593,100
20230706,112000,246015802,593,595,595,593,132
20230706,111900,245937494,595,595,595,594,12
20230706,111800,245930355,595,595,595,594,3
20230706,111700,245928571,595,595,595,595,1003
20230706,111600,245331786,595,595,595,592,2015
20230706,111500,244138372,595,593,595,593,4503
20230706,111400,241468091,595,595,595,595,0
20230706,111300,241468091,595,595,595,594,17
20230706,111200,241457977,595,595,595,592,73
20230706,111100,241414599,595,595,595,592,108243
20230706,111000,177269056,595,596,596,595,1627
20230706,110900,176299366,597,597,597,597,23
20230706,110800,176285635,597,597,597,597,179
20230706,110700,176178772,597,598,598,597,641
20230706,110600,175795455,598,598,598,598,1755
20230706,110500,174745965,596,598,598,596,133
20230706,110400,174666495,596,596,596,596,3110
20230706,110300,172812935,596,597,597,596,1002
20230706,110200,172214743,596,596,596,596,300
20230706,110100,172035943,596,596,597,596,290
20230706,110000,171863102,597,598,598,597,4867
20230706,105900,168957493,598,598,598,598,66
20230706,105800,168918025,597,597,597,597,500
20230706,105700,168619525,598,598,598,598,0
20230706,105600,168619525,598,598,598,598,0
20230706,105500,168619525,598,596,598,596,501
20230706,105400,168320927,596,596,596,596,1087
20230706,105300,167673075,596,598,598,596,2028
20230706,105200,166464375,598,598,598,598,19
20230706,105100,166453013,596,596,596,596,0
20230706,105000,166453013,596,597,597,596,4123
20230706,104900,163994412,598,599,599,598,1202
20230706,104800,163275443,599,599,599,599,117
20230706,104700,163205360,599,599,599,599,1
20230706,104600,163204761,599,599,599,599,111
20230706,104500,163138272,598,598,598,598,111
20230706,104400,163071894,598,598,598,598,1
20230706,104300,163071296,599,598,599,598,280
20230706,104200,162903626,599,599,599,599,505
20230706,104100,162601131,598,599,599,598,591
20230706,104000,162247125,598,598,598,598,3914
20230706,103900,159906553,598,597,598,597,201
20230706,103800,159786356,598,598,598,598,16
20230706,103700,159776788,598,598,598,598,2000
20230706,103600,158580788,598,598,598,598,5
20230706,103500,158577798,596,596,596,596,0
20230706,103400,158577798,596,596,596,596,25
20230706,103300,158562898,598,598,598,598,2
20230706,103200,158561702,598,598,598,598,1
20230706,103100,158561104,598,597,598,597,6
20230706,103000,158557521,597,597,597,597,27
20230706,102900,158541402,597,597,597,597,14
20230706,102800,158533044,598,598,598,598,10
20230706,102700,158527064,596,596,596,596,1120
20230706,102600,157859544,596,598,598,596,112
20230706,102500,157792590,598,597,598,597,689
20230706,102400,157380569,595,598,598,595,236
20230706,102300,157239453,598,595,598,595,145
20230706,102200,157153172,596,596,596,595,1590
20230706,102100,156205533,596,597,597,596,410
20230706,102000,155961163,597,597,597,597,26680
20230706,101900,140033203,597,596,597,595,17560
20230706,101800,129549898,595,595,595,595,2161
20230706,101700,128264103,595,593,595,593,1002
20230706,101600,127669914,593,593,593,593,302
20230706,101500,127490828,593,593,593,593,0
20230706,101400,127490828,593,595,595,593,6001
20230706,101300,123922235,594,594,594,593,60
20230706,101200,123886599,594,594,594,593,101
20230706,101100,123826636,594,594,594,593,22
20230706,101000,123813570,594,595,595,594,1598
20230706,100900,122864357,596,594,597,593,5659
20230706,100800,119499762,593,593,593,593,534
20230706,100700,119183100,593,593,593,592,15195
20230706,100600,110185096,592,592,592,592,503
20230706,100500,109887320,593,593,593,593,7
20230706,100400,109883169,592,593,593,592,989
20230706,100300,109297672,593,593,593,593,209
20230706,100200,109173735,593,593,593,593,2
20230706,100100,109172549,592,592,592,592,725
20230706,100000,108743349,592,592,592,592,13
20230706,095900,108735653,592,593,593,592,2710
20230706,095800,107130885,592,592,592,592,0
20230706,095700,107130885,592,592,592,592,172
20230706,095600,107029061,592,591,593,591,436
20230706,095500,106770946,591,591,591,591,1017
20230706,095400,106169899,591,591,591,591,185
20230706,095300,106060564,592,594,594,592,4198
20230706,095200,103574827,594,592,594,592,1110
20230706,095100,102916699,594,592,594,592,13967
20230706,095000,94648035,591,591,591,590,3541
20230706,094900,92555445,591,592,592,591,1629
20230706,094800,91592704,591,591,591,591,6592
20230706,094700,87696832,592,592,592,592,45
20230706,094600,87670192,592,591,592,591,77
20230706,094500,87624633,591,591,591,591,1
20230706,094400,87624042,592,592,592,592,59
20230706,094300,87589114,592,591,592,591,3548
20230706,094200,85492245,591,592,592,591,25514
20230706,094100,70413370,592,593,593,592,7989
20230706,094000,65683879,594,594,594,594,4
20230706,093900,65681503,594,594,594,592,2081
20230706,093800,64447389,594,592,594,592,59
20230706,093700,64412347,594,594,594,593,1032
20230706,093600,63800340,594,594,594,594,3347
20230706,093500,61812222,594,594,595,593,2071
20230706,093400,60584096,595,596,596,594,433
20230706,093300,60326878,596,595,596,595,84
20230706,093200,60276868,595,596,596,595,3071
20230706,093100,58449052,596,595,596,595,176
20230706,093000,58344201,595,595,595,595,1009
20230706,092900,57743846,595,595,595,595,20
20230706,092800,57731946,595,595,595,595,13
20230706,092700,57724211,594,595,595,594,861
20230706,092600,57212745,595,595,595,595,22
20230706,092500,57199655,595,595,595,595,5
20230706,092400,57196680,595,595,595,595,1195
20230706,092300,56485655,595,595,595,594,660
20230706,092200,56092961,593,594,594,592,5600
20230706,092100,52776135,594,593,594,592,4142
20230706,092000,50317521,594,594,594,594,19
20230706,091900,50306235,594,593,594,593,1701
20230706,091800,49297521,593,593,594,593,942
20230706,091700,48738805,593,593,593,593,500
20230706,091600,48442305,593,591,593,591,5914
20230706,091500,44945715,591,591,591,591,0
20230706,091400,44945715,591,592,592,591,16842
20230706,091300,34987006,592,592,592,592,6000
20230706,091200,31435006,594,593,594,592,6672
20230706,091100,27480987,593,595,595,593,3105
20230706,091000,25639495,595,595,595,595,61
20230706,090900,25603200,595,594,595,594,1835
20230706,090800,24511394,594,595,595,593,1844
20230706,090700,23416549,595,597,597,595,10653
20230706,090600,17070813,597,598,598,597,2275
20230706,090500,15711938,598,600,600,598,2937
20230706,090400,13955489,600,600,603,598,7558
20230706,090300,9425277,602,604,605,602,6162
20230706,090200,5703770,601,599,603,599,2144
20230706,090100,4418662,599,599,599,599,0
20230706,090000,4418662,599,604,604,599,7361