stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191500,3525820584,659,659,659,659,43363
20230728,191400,3525820584,659,659,659,659,0
20230728,191300,3525820584,659,659,659,659,0
20230728,191200,3525820584,659,659,659,659,0
20230728,191100,3525820584,659,659,659,659,0
20230728,191000,3525820584,659,659,659,659,0
20230728,190900,3525820584,659,659,659,659,0
20230728,190800,3525820584,659,659,659,659,0
20230728,190700,3525820584,659,659,659,659,0
20230728,190600,3525820584,659,659,659,659,0
20230728,190500,3525820584,659,659,659,659,0
20230728,190400,3525820584,659,659,659,659,0
20230728,190300,3525820584,659,659,659,659,0
20230728,190200,3525820584,659,659,659,659,0
20230728,190100,3525820584,659,659,659,659,0
20230728,190000,3525820584,659,659,659,659,0
20230728,185900,3525820584,659,659,659,659,0
20230728,185800,3525820584,659,659,659,659,0
20230728,185700,3525820584,659,659,659,659,0
20230728,185600,3525820584,659,659,659,659,0
20230728,185500,3525820584,659,659,659,659,0
20230728,185400,3525820584,659,659,659,659,0
20230728,185300,3525820584,659,659,659,659,0
20230728,185200,3525820584,659,659,659,659,0
20230728,185100,3525820584,659,659,659,659,0
20230728,185000,3525820584,659,659,659,659,0
20230728,184900,3525820584,659,659,659,659,0
20230728,184800,3525820584,659,659,659,659,0
20230728,184700,3525820584,659,659,659,659,0
20230728,184600,3525820584,659,659,659,659,0
20230728,184500,3525820584,659,659,659,659,43363
20230728,184400,3525820584,659,659,659,659,0
20230728,184300,3525820584,659,659,659,659,0
20230728,184200,3525820584,659,659,659,659,0
20230728,184100,3525820584,659,659,659,659,0
20230728,184000,3525820584,659,659,659,659,0
20230728,183900,3525820584,659,659,659,659,0
20230728,183800,3525820584,659,659,659,659,0
20230728,183700,3525820584,659,659,659,659,0
20230728,183600,3525820584,659,659,659,659,0
20230728,183500,3525820584,659,659,659,659,0
20230728,183400,3525820584,659,659,659,659,0
20230728,183300,3525820584,659,659,659,659,0
20230728,183200,3525820584,659,659,659,659,0
20230728,183100,3525820584,659,659,659,659,0
20230728,183000,3525820584,659,659,659,659,0
20230728,182900,3525820584,659,659,659,659,0
20230728,182800,3525820584,659,659,659,659,0
20230728,182700,3525820584,659,659,659,659,0
20230728,182600,3525820584,659,659,659,659,0
20230728,182500,3525820584,659,659,659,659,0
20230728,182400,3525820584,659,659,659,659,0
20230728,182300,3525820584,659,659,659,659,0
20230728,182200,3525820584,659,659,659,659,0
20230728,182100,3525820584,659,659,659,659,0
20230728,182000,3525820584,659,659,659,659,0
20230728,181900,3525820584,659,659,659,659,0
20230728,181800,3525820584,659,659,659,659,0
20230728,181700,3525820584,659,659,659,659,0
20230728,181600,3525820584,659,659,659,659,0
20230728,181500,3525820584,659,659,659,659,43363
20230728,181400,3525820584,659,659,659,659,0
20230728,181300,3525820584,659,659,659,659,0
20230728,181200,3525820584,659,659,659,659,0
20230728,181100,3525820584,659,659,659,659,0
20230728,181000,3525820584,659,659,659,659,0
20230728,180900,3525820584,659,659,659,659,0
20230728,180800,3525820584,659,659,659,659,0
20230728,180700,3525820584,659,659,659,659,0
20230728,180600,3525820584,659,659,659,659,0
20230728,180500,3525820584,659,659,659,659,0
20230728,180400,3525820584,659,659,659,659,0
20230728,180300,3525820584,659,659,659,659,0
20230728,180200,3525820584,659,659,659,659,0
20230728,180100,3525820584,659,659,659,659,0
20230728,180000,3525820584,659,659,659,659,0
20230728,175900,3525820584,659,659,659,659,0
20230728,175800,3525820584,659,659,659,659,0
20230728,175700,3525820584,659,659,659,659,0
20230728,175600,3525820584,659,659,659,659,0
20230728,175500,3525820584,659,659,659,659,0
20230728,175400,3525820584,659,659,659,659,0
20230728,175300,3525820584,659,659,659,659,0
20230728,175200,3525820584,659,659,659,659,0
20230728,175100,3525820584,659,659,659,659,0
20230728,175000,3525820584,659,659,659,659,0
20230728,174900,3525820584,659,659,659,659,0
20230728,174800,3525820584,659,659,659,659,0
20230728,174700,3525820584,659,659,659,659,0
20230728,174600,3525820584,659,659,659,659,0
20230728,174500,3525820584,659,659,659,659,43363
20230728,174400,3525820584,659,659,659,659,0
20230728,174300,3525820584,659,659,659,659,0
20230728,174200,3525820584,659,659,659,659,0
20230728,174100,3525820584,659,659,659,659,0
20230728,174000,3525820584,659,659,659,659,0
20230728,173900,3525820584,659,659,659,659,0
20230728,173800,3525820584,659,659,659,659,0
20230728,173700,3525820584,659,659,659,659,0
20230728,173600,3525820584,659,659,659,659,0
20230728,173500,3525820584,659,659,659,659,0
20230728,173400,3525820584,659,659,659,659,0
20230728,173300,3525820584,659,659,659,659,0
20230728,173200,3525820584,659,659,659,659,0
20230728,173100,3525820584,659,659,659,659,0
20230728,173000,3525820584,659,659,659,659,0
20230728,172900,3525820584,659,659,659,659,0
20230728,172800,3525820584,659,659,659,659,0
20230728,172700,3525820584,659,659,659,659,0
20230728,172600,3525820584,659,659,659,659,0
20230728,172500,3525820584,659,659,659,659,0
20230728,172400,3525820584,659,659,659,659,0
20230728,172300,3525820584,659,659,659,659,0
20230728,172200,3525820584,659,659,659,659,0
20230728,172100,3525820584,659,659,659,659,0
20230728,172000,3525820584,659,659,659,659,0
20230728,171900,3525820584,659,659,659,659,0
20230728,171800,3525820584,659,659,659,659,0
20230728,171700,3525820584,659,659,659,659,0
20230728,171600,3525820584,659,659,659,659,0
20230728,171500,3525820584,659,659,659,659,43363
20230728,171400,3525820584,659,659,659,659,0
20230728,171300,3525820584,659,659,659,659,0
20230728,171200,3525820584,659,659,659,659,0
20230728,171100,3525820584,659,659,659,659,0
20230728,171000,3525820584,659,659,659,659,0
20230728,170900,3525820584,659,659,659,659,0
20230728,170800,3525820584,659,659,659,659,0
20230728,170700,3525820584,659,659,659,659,0
20230728,170600,3525820584,659,659,659,659,0
20230728,170500,3525820584,659,659,659,659,0
20230728,170400,3525820584,659,659,659,659,0
20230728,170300,3525820584,659,659,659,659,0
20230728,170200,3525820584,659,659,659,659,0
20230728,170100,3525820584,659,659,659,659,0
20230728,170000,3525820584,659,659,659,659,0
20230728,165900,3525820584,659,659,659,659,0
20230728,165800,3525820584,659,659,659,659,0
20230728,165700,3525820584,659,659,659,659,0
20230728,165600,3525820584,659,659,659,659,0
20230728,165500,3525820584,659,659,659,659,0
20230728,165400,3525820584,659,659,659,659,0
20230728,165300,3525820584,659,659,659,659,0
20230728,165200,3525820584,659,659,659,659,0
20230728,165100,3525820584,659,659,659,659,0
20230728,165000,3525820584,659,659,659,659,0
20230728,164900,3525820584,659,659,659,659,0
20230728,164800,3525820584,659,659,659,659,0
20230728,164700,3525820584,659,659,659,659,0
20230728,164600,3525820584,659,659,659,659,0
20230728,164500,3525820584,659,659,659,659,43363
20230728,164400,3525820584,659,659,659,659,0
20230728,164300,3525820584,659,659,659,659,0
20230728,164200,3525820584,659,659,659,659,0
20230728,164100,3525820584,659,659,659,659,0
20230728,164000,3525820584,659,659,659,659,0
20230728,163900,3525820584,659,659,659,659,0
20230728,163800,3525820584,659,659,659,659,0
20230728,163700,3525820584,659,659,659,659,0
20230728,163600,3525820584,659,659,659,659,0
20230728,163500,3525820584,659,659,659,659,0
20230728,163400,3525820584,659,659,659,659,0
20230728,163300,3525820584,659,659,659,659,0
20230728,163200,3525820584,659,659,659,659,0
20230728,163100,3525820584,659,659,659,659,0
20230728,163000,3525820584,659,659,659,659,0
20230728,162900,3525820584,659,659,659,659,0
20230728,162800,3525820584,659,659,659,659,0
20230728,162700,3525820584,659,659,659,659,0
20230728,162600,3525820584,659,659,659,659,0
20230728,162500,3525820584,659,659,659,659,0
20230728,162400,3525820584,659,659,659,659,0
20230728,162300,3525820584,659,659,659,659,0
20230728,162200,3525820584,659,659,659,659,0
20230728,162100,3525820584,659,659,659,659,0
20230728,162000,3525820584,659,659,659,659,0
20230728,161900,3525820584,659,659,659,659,0
20230728,161800,3525820584,659,659,659,659,0
20230728,161700,3525820584,659,659,659,659,0
20230728,161600,3525820584,659,659,659,659,0
20230728,161500,3525820584,659,659,659,659,43363
20230728,161400,3525820584,659,659,659,659,0
20230728,161300,3525820584,659,659,659,659,0
20230728,161200,3525820584,659,659,659,659,0
20230728,161100,3525820584,659,659,659,659,0
20230728,161000,3525820584,659,659,659,659,0
20230728,160900,3525820584,659,659,659,659,0
20230728,160800,3525820584,659,659,659,659,0
20230728,160700,3525820584,659,659,659,659,0
20230728,160600,3525820584,659,659,659,659,0
20230728,160500,3525820584,659,659,659,659,0
20230728,160400,3525820584,659,659,659,659,0
20230728,160300,3525820584,659,659,659,659,0
20230728,160200,3525820584,659,659,659,659,0
20230728,160100,3525820584,659,659,659,659,0
20230728,160000,3525820584,659,659,659,659,0
20230728,155900,3525820584,659,659,659,659,0
20230728,155800,3525820584,659,659,659,659,0
20230728,155700,3525820584,659,659,659,659,0
20230728,155600,3525820584,659,659,659,659,0
20230728,155500,3525820584,659,659,659,659,0
20230728,155400,3525820584,659,659,659,659,0
20230728,155300,3525820584,659,659,659,659,0
20230728,155200,3525820584,659,659,659,659,0
20230728,155100,3525820584,659,659,659,659,0
20230728,155000,3525820584,659,659,659,659,0
20230728,154900,3525820584,659,659,659,659,0
20230728,154800,3525820584,659,659,659,659,0
20230728,154700,3525820584,659,659,659,659,0
20230728,154600,3525820584,659,659,659,659,0
20230728,154500,3525820584,659,659,659,659,43363
20230728,154400,3525820584,659,659,659,659,0
20230728,154300,3525820584,659,659,659,659,0
20230728,154200,3525820584,659,659,659,659,0
20230728,154100,3525820584,659,659,659,659,0
20230728,154000,3525820584,659,659,659,659,0
20230728,153900,3525820584,659,659,659,659,0
20230728,153800,3525820584,659,659,659,659,0
20230728,153700,3525820584,659,659,659,659,0
20230728,153600,3525820584,659,659,659,659,0
20230728,153500,3525820584,659,659,659,659,0
20230728,153400,3525820584,659,659,659,659,0
20230728,153300,3525820584,659,659,659,659,0
20230728,153200,3525820584,659,659,659,659,0
20230728,153100,3525820584,659,659,659,659,0
20230728,153000,3525820584,659,659,659,659,43363
20230728,152900,3497244367,663,663,663,663,0
20230728,152800,3497244367,663,663,663,663,0
20230728,152700,3497244367,663,663,663,663,0
20230728,152600,3497244367,663,663,663,663,0
20230728,152500,3497244367,663,663,663,663,0
20230728,152400,3497244367,663,663,663,663,0
20230728,152300,3497244367,663,663,663,663,0
20230728,152200,3497244367,663,663,663,663,0
20230728,152100,3497244367,663,663,663,663,0
20230728,152000,3497244367,663,663,663,663,0
20230728,151900,3497244367,663,673,673,653,83849
20230728,151800,3441614315,675,677,683,675,11935
20230728,151700,3433536510,680,682,688,677,13482
20230728,151600,3424350150,682,677,682,675,21950
20230728,151500,3409410788,675,676,678,672,17293
20230728,151400,3397758475,673,672,677,670,21146
20230728,151300,3383543452,672,680,685,672,41704
20230728,151200,3355356634,684,679,687,679,12750
20230728,151100,3346655537,679,690,691,678,17190
20230728,151000,3334900638,688,679,691,678,33044
20230728,150900,3312252949,679,680,681,675,13748
20230728,150800,3302950608,676,677,684,673,11108
20230728,150700,3295417207,677,682,688,675,14197
20230728,150600,3285770837,686,678,689,676,17813
20230728,150500,3273675930,678,686,686,676,37931
20230728,150400,3247948163,686,684,690,681,25180
20230728,150300,3230668987,683,682,684,675,45454
20230728,150200,3199890506,681,678,686,678,13930
20230728,150100,3190386986,677,692,692,675,44411
20230728,150000,3160075225,689,687,692,687,6095
20230728,145900,3155877073,687,696,696,686,21480
20230728,145800,3141072913,696,686,696,686,27075
20230728,145700,3122290016,685,690,694,685,27220
20230728,145600,3103529967,693,693,697,683,53287
20230728,145500,3066795158,693,690,700,690,37236
20230728,145400,3040909396,690,710,710,677,174714
20230728,145300,2919339263,710,692,710,689,198053
20230728,145200,2780146544,692,675,692,675,63764
20230728,145100,2736396989,676,679,684,675,11402
20230728,145000,2728652733,677,682,689,674,38387
20230728,144900,2702437095,685,670,693,667,114118
20230728,144800,2624633456,668,668,671,666,11341
20230728,144700,2617058907,668,659,671,659,22341
20230728,144600,2602223148,658,664,667,658,19793
20230728,144500,2589093039,665,662,672,662,29435
20230728,144400,2569479413,663,668,668,653,26085
20230728,144300,2552195238,668,672,675,650,65645
20230728,144200,2508691625,672,675,680,672,47253
20230728,144100,2476789394,676,669,685,669,39789
20230728,144000,2449952317,669,684,684,668,54871
20230728,143900,2412907409,683,690,690,682,34978
20230728,143800,2388947655,689,692,693,686,19671
20230728,143700,2375387851,693,691,695,687,27153
20230728,143600,2356588162,688,687,691,683,15006
20230728,143500,2346254076,687,690,690,681,9006
20230728,143400,2340069375,679,684,696,674,79420
20230728,143300,2285435121,685,680,686,674,41703
20230728,143200,2257103362,680,677,686,676,47417
20230728,143100,2224879590,676,694,694,676,67776
20230728,143000,2178698453,694,693,696,680,112832
20230728,142900,2100835551,687,696,703,687,67398
20230728,142800,2054074237,699,687,713,684,171421
20230728,142700,1934387424,687,684,687,682,40622
20230728,142600,1906655040,685,676,688,675,48995
20230728,142500,1873174854,676,682,690,676,84226
20230728,142400,1815618318,686,679,691,679,63110
20230728,142300,1772481661,680,695,696,680,105015
20230728,142200,1700073026,695,704,711,682,214765
20230728,142100,1550800868,700,661,718,657,232433
20230728,142000,1392305205,665,661,678,642,77879
20230728,141900,1340898698,661,656,673,641,128030
20230728,141800,1257047024,654,669,680,654,109431
20230728,141700,1183668486,677,679,680,669,38004
20230728,141600,1157938149,674,674,674,674,0
20230728,141500,1157938149,674,633,674,633,75093
20230728,141400,1109288954,633,632,633,632,622
20230728,141300,1108895619,632,630,632,630,5001
20230728,141200,1105744987,630,630,630,630,10952
20230728,141100,1098845227,630,632,633,630,10797
20230728,141000,1092042911,631,629,631,629,7108
20230728,140900,1087560360,629,627,629,626,591
20230728,140800,1087190091,629,629,629,629,1
20230728,140700,1087189462,630,627,630,627,7056
20230728,140600,1082745523,624,629,629,624,513
20230728,140500,1082422860,629,628,629,628,501
20230728,140400,1082108222,628,623,629,623,555
20230728,140300,1081761603,623,624,624,623,1587
20230728,140200,1080772897,625,626,626,625,349
20230728,140100,1080554761,626,626,626,626,11
20230728,140000,1080547875,626,625,626,625,161
20230728,135900,1080447090,625,625,625,625,701
20230728,135800,1080008965,626,626,626,626,0
20230728,135700,1080008965,626,622,626,622,75
20230728,135600,1079962218,622,624,625,621,478
20230728,135500,1079665033,626,628,628,626,552
20230728,135400,1079319281,628,628,628,628,9
20230728,135300,1079313629,629,633,633,629,918
20230728,135200,1078734787,634,631,634,631,6501
20230728,135100,1074623365,630,629,630,629,684
20230728,135000,1074193099,629,629,629,629,0
20230728,134900,1074193099,629,627,629,627,1002
20230728,134800,1073564841,627,631,631,627,429
20230728,134700,1073295778,632,628,632,628,17984
20230728,134600,1061958229,625,626,626,625,361
20230728,134500,1061732504,626,626,626,626,143
20230728,134400,1061642986,628,626,628,625,392
20230728,134300,1061397025,627,625,627,625,147
20230728,134200,1061305140,627,622,627,622,3569
20230728,134100,1059085160,622,622,622,622,233
20230728,134000,1058940234,623,623,623,623,0
20230728,133900,1058940234,623,623,623,623,3600
20230728,133800,1056697434,623,626,626,623,405
20230728,133700,1056445116,628,628,628,628,100
20230728,133600,1056382316,628,628,628,628,302
20230728,133500,1056192660,628,620,628,620,1849
20230728,133400,1055038648,622,622,622,622,3
20230728,133300,1055036782,622,620,622,620,521
20230728,133200,1054713752,622,620,622,620,84
20230728,133100,1054661618,622,620,622,620,151
20230728,133000,1054567698,622,620,622,620,1633
20230728,132900,1053554272,622,622,622,622,0
20230728,132800,1053554272,622,622,622,622,0
20230728,132700,1053554272,622,622,622,622,3
20230728,132600,1053552406,622,622,622,620,517
20230728,132500,1053230894,622,621,622,620,392
20230728,132400,1052987680,622,621,622,621,72
20230728,132300,1052942943,621,621,621,621,92
20230728,132200,1052885811,622,617,622,617,1208
20230728,132100,1052137617,618,619,619,614,5215
20230728,132000,1048930409,621,622,622,616,1232
20230728,131900,1048169687,622,622,622,622,108
20230728,131800,1048102511,624,624,624,616,3186
20230728,131700,1046134789,619,626,632,619,531
20230728,131600,1045805548,631,619,632,619,7455
20230728,131500,1041168960,627,627,627,619,1124
20230728,131400,1040465304,627,620,627,617,3476
20230728,131300,1038303670,620,621,621,615,7129
20230728,131200,1033911719,621,626,626,621,4005
20230728,131100,1031416205,627,630,630,623,6790
20230728,131000,1027163236,633,633,635,630,10476
20230728,130900,1020537860,635,630,635,630,33247
20230728,130800,999454774,632,624,632,624,19355
20230728,130700,987297059,624,622,624,622,4227
20230728,130600,984663336,622,620,622,620,1630
20230728,130500,983649495,619,619,619,619,1407
20230728,130400,982778562,616,620,620,616,1225
20230728,130300,982021252,621,621,621,621,1500
20230728,130200,981089752,620,620,620,620,59
20230728,130100,981053172,620,620,620,620,22
20230728,130000,981039532,620,620,620,620,22
20230728,125900,981025892,620,620,620,620,604
20230728,125800,980651412,622,622,622,622,0
20230728,125700,980651412,622,621,622,621,1013
20230728,125600,980021331,618,618,618,618,2
20230728,125500,980020095,621,618,621,618,5600
20230728,125400,976557495,622,620,622,620,3200
20230728,125300,974570406,619,617,619,617,6253
20230728,125200,970705286,616,617,617,616,131
20230728,125100,970624555,618,617,618,617,950
20230728,125000,970037982,618,615,618,615,2542
20230728,124900,968469924,616,616,616,616,97
20230728,124800,968410172,616,616,616,616,624
20230728,124700,968025788,617,617,617,617,2
20230728,124600,968024554,616,616,616,616,36
20230728,124500,968002378,616,616,616,616,199
20230728,124400,967879794,616,616,616,616,782
20230728,124300,967398082,616,615,616,615,4577
20230728,124200,964579359,616,615,617,615,16662
20230728,124100,954316599,614,612,614,612,2667
20230728,124000,952680103,612,612,612,612,9
20230728,123900,952674595,610,612,612,610,78
20230728,123800,952626985,612,614,614,612,662
20230728,123700,952221839,612,613,613,612,790
20230728,123600,951738148,615,616,616,615,791
20230728,123500,951251070,615,615,615,615,129
20230728,123400,951171735,615,615,615,615,50
20230728,123300,951140985,615,616,616,615,7158
20230728,123200,946731658,616,616,616,616,1
20230728,123100,946731042,615,615,615,615,3817
20230728,123000,944383587,614,614,614,614,0
20230728,122900,944383587,614,613,614,613,4154
20230728,122800,941833120,613,613,613,613,500
20230728,122700,941526620,612,612,612,612,500
20230728,122600,941220620,612,612,612,612,0
20230728,122500,941220620,612,612,612,612,0
20230728,122400,941220620,612,612,612,612,322
20230728,122300,941023556,612,612,612,612,3000
20230728,122200,939187556,612,612,612,612,23
20230728,122100,939173480,614,614,614,614,8157
20230728,122000,934165082,614,614,614,614,0
20230728,121900,934165082,614,614,614,614,849
20230728,121800,933643796,614,613,614,613,1112
20230728,121700,932962138,612,611,612,611,2764
20230728,121600,931271081,611,611,611,611,0
20230728,121500,931271081,611,610,611,610,10010
20230728,121400,925164971,609,609,609,609,0
20230728,121300,925164971,609,609,609,609,500
20230728,121200,924860471,612,612,612,612,1
20230728,121100,924859859,611,611,611,611,0
20230728,121000,924859859,611,609,611,609,164
20230728,120900,924759657,609,610,610,609,1350
20230728,120800,923937491,612,612,612,612,0
20230728,120700,923937491,612,612,612,612,0
20230728,120600,923937491,612,612,612,612,0
20230728,120500,923937491,612,609,612,609,1138
20230728,120400,923244386,612,612,612,612,0
20230728,120300,923244386,612,609,612,609,181
20230728,120200,923134154,609,610,610,609,5396
20230728,120100,919847552,610,611,611,610,168
20230728,120000,919744978,611,611,611,611,6
20230728,115900,919741312,610,610,610,610,0
20230728,115800,919741312,610,610,612,610,1255
20230728,115700,918975514,610,612,612,610,3218
20230728,115600,917012098,614,614,614,614,0
20230728,115500,917012098,614,614,614,614,0
20230728,115400,917012098,614,614,614,614,1
20230728,115300,917011484,609,612,614,609,3227
20230728,115200,915045108,612,611,612,611,909
20230728,115100,914489673,613,611,613,611,21
20230728,115000,914476803,612,613,613,612,102
20230728,114900,914414327,614,614,614,614,0
20230728,114800,914414327,614,616,616,609,8002
20230728,114700,909523020,616,616,616,616,0
20230728,114600,909523020,616,616,616,616,0
20230728,114500,909523020,616,616,616,614,14
20230728,114400,909514400,616,616,616,616,5400
20230728,114300,906188000,616,616,616,616,0
20230728,114200,906188000,616,616,616,616,8
20230728,114100,906183072,614,614,614,614,0
20230728,114000,906183072,614,614,614,614,21
20230728,113900,906170178,614,614,614,614,0
20230728,113800,906170178,614,614,614,614,2
20230728,113700,906168950,613,613,613,613,3136
20230728,113600,904246582,612,613,613,612,175
20230728,113500,904139312,614,614,614,614,0
20230728,113400,904139312,614,614,614,614,2216
20230728,113300,902778688,614,614,614,614,668
20230728,113200,902368536,614,614,614,613,3142
20230728,113100,900442462,616,616,616,616,6
20230728,113000,900438766,614,613,614,613,2017
20230728,112900,899202328,613,613,613,613,190
20230728,112800,899085858,616,616,616,614,6680
20230728,112700,894975093,616,615,616,615,897
20230728,112600,894422641,615,615,616,615,7239
20230728,112500,889963579,615,614,615,614,719
20230728,112400,889522077,614,614,614,614,324
20230728,112300,889323141,614,614,615,614,17
20230728,112200,889312700,614,615,615,614,2255
20230728,112100,887927175,615,614,615,614,85
20230728,112000,887874979,616,614,616,614,8796
20230728,111900,882459665,613,614,614,613,122
20230728,111800,882384758,614,614,614,614,500
20230728,111700,882077758,615,615,615,615,0
20230728,111600,882077758,615,615,615,615,0
20230728,111500,882077758,615,616,616,615,679
20230728,111400,881659913,616,617,619,615,21682
20230728,111300,868298379,617,612,617,612,15490
20230728,111200,858773491,613,613,613,613,2025
20230728,111100,857532166,613,613,613,613,359
20230728,111000,857312099,613,611,613,611,1229
20230728,110900,856560748,613,613,613,613,0
20230728,110800,856560748,613,613,613,613,45
20230728,110700,856533163,613,613,613,613,4400
20230728,110600,853835963,613,613,613,613,0
20230728,110500,853835963,613,613,613,613,1000
20230728,110400,853222963,613,613,613,613,0
20230728,110300,853222963,613,613,613,613,0
20230728,110200,853222963,613,613,613,613,2084
20230728,110100,851945471,614,616,616,614,123
20230728,110000,851869939,615,615,615,615,42
20230728,105900,851844109,616,616,616,616,1
20230728,105800,851843493,616,617,617,616,2
20230728,105700,851842260,618,617,620,617,1160
20230728,105600,851125485,617,612,617,611,7269
20230728,105500,846659336,614,614,614,614,0
20230728,105400,846659336,614,612,614,612,348
20230728,105300,846446329,610,610,610,610,0
20230728,105200,846446329,610,610,610,609,239
20230728,105100,846300589,610,610,610,610,0
20230728,105000,846300589,610,613,613,610,1236
20230728,104900,845546359,610,612,612,610,2101
20230728,104800,844264549,612,614,614,612,2430
20230728,104700,842774006,615,614,615,614,180
20230728,104600,842663427,614,613,614,612,1020
20230728,104500,842038036,612,610,612,607,2295
20230728,104400,840638365,610,610,610,610,909
20230728,104300,840083875,610,611,611,610,44
20230728,104200,840057034,611,605,611,605,1042
20230728,104100,839422016,603,609,611,603,16761
20230728,104000,829255489,608,607,608,606,1501
20230728,103900,828343884,608,609,609,606,736
20230728,103800,827896085,607,610,611,607,323
20230728,103700,827699334,605,612,612,605,15234
20230728,103600,818428363,612,610,612,610,1922
20230728,103500,817254353,610,614,614,610,13821
20230728,103400,808809465,612,612,614,612,2431
20230728,103300,807321334,612,616,618,612,5112
20230728,103200,804189096,618,618,618,618,580
20230728,103100,803830656,618,620,620,614,8823
20230728,103000,798390177,617,619,622,617,6813
20230728,102900,794174656,617,629,629,617,18059
20230728,102800,782978349,623,630,630,623,11399
20230728,102700,775861938,631,631,632,627,3178
20230728,102600,773858660,631,631,631,625,1607
20230728,102500,772846152,625,625,633,623,1805
20230728,102400,771713424,634,627,634,626,11078
20230728,102300,764727388,628,624,628,620,20935
20230728,102200,751718569,621,623,626,621,1023
20230728,102100,751080911,626,630,631,624,9701
20230728,102000,745002065,630,620,630,617,16330
20230728,101900,734801392,621,620,621,617,3626
20230728,101800,732557589,620,619,621,619,5401
20230728,101700,729209468,618,614,618,613,1554
20230728,101600,728252104,613,612,616,611,6125
20230728,101500,724483015,616,616,617,615,4708
20230728,101400,721583642,616,617,621,616,8683
20230728,101300,716229501,621,618,621,616,2663
20230728,101200,714588019,616,618,620,616,9117
20230728,101100,708953439,619,620,620,612,25523
20230728,101000,693212156,619,625,625,619,5699
20230728,100900,689673016,625,628,628,619,23423
20230728,100800,675124677,628,630,633,624,58269
20230728,100700,638465605,634,634,634,634,0
20230728,100600,638465605,634,634,634,634,0
20230728,100500,638465605,634,629,634,625,23698
20230728,100400,623475917,622,627,627,618,23729
20230728,100300,608689237,626,630,633,615,28082
20230728,100200,591018259,630,625,630,611,30270
20230728,100100,572123390,625,623,629,620,21091
20230728,100000,558945746,622,616,622,609,43459
20230728,095900,532023311,616,620,620,616,2889
20230728,095800,530235737,620,616,620,616,19169
20230728,095700,518401526,612,613,613,612,4926
20230728,095600,515382288,612,612,618,612,24665
20230728,095500,500262567,608,605,613,605,9756
20230728,095400,494306060,608,606,608,604,6301
20230728,095300,490488596,604,604,604,604,1000
20230728,095200,489884596,604,604,605,604,5558
20230728,095100,486524064,604,604,604,600,6164
20230728,095000,482801184,603,605,605,603,2950
20230728,094900,481021580,605,605,605,603,2714
20230728,094800,479385030,604,604,604,603,862
20230728,094700,478865212,603,602,603,602,44
20230728,094600,478838704,602,600,602,600,939
20230728,094500,478275088,600,600,600,600,200
20230728,094400,478155088,600,599,600,599,40
20230728,094300,478131102,599,599,599,599,100
20230728,094200,478071202,600,596,600,596,2868
20230728,094100,476356767,595,596,596,595,201
20230728,094000,476237071,596,595,596,595,101
20230728,093900,476176975,597,592,597,592,202
20230728,093800,476057025,591,597,597,590,3842
20230728,093700,473781109,593,593,593,593,20
20230728,093600,473769249,597,597,597,597,1000
20230728,093500,473172249,597,598,598,597,877
20230728,093400,472647811,598,590,598,590,29664
20230728,093300,455043859,590,592,594,590,1933
20230728,093200,453900324,592,592,592,590,676
20230728,093100,453500142,592,587,592,587,2232
20230728,093000,452184777,590,591,591,589,1407
20230728,092900,451354841,589,592,592,581,74419
20230728,092800,407662707,589,613,613,589,31713
20230728,092700,388771757,603,624,624,603,106503
20230728,092600,322868160,624,593,624,593,157020
20230728,092500,228166978,593,594,598,588,51955
20230728,092400,197528703,598,599,600,590,18124
20230728,092300,186771345,600,587,601,587,42048
20230728,092200,161831472,587,588,588,583,6662
20230728,092100,157930810,588,579,588,579,15716
20230728,092000,148737915,582,582,582,582,0
20230728,091900,148737915,582,576,582,576,6996
20230728,091800,144705507,576,575,576,573,2018
20230728,091700,143548153,575,580,580,570,21606
20230728,091600,131153345,580,581,584,580,8190
20230728,091500,126384925,581,585,586,581,16166
20230728,091400,116946855,585,585,585,581,14887
20230728,091300,108249854,587,570,590,570,45126
20230728,091200,82296690,569,571,572,569,1061
20230728,091100,81690882,574,570,574,567,14390
20230728,091000,73466390,570,570,574,570,964
20230728,090900,72916117,570,567,570,567,9642
20230728,090800,67433103,565,562,566,562,7771
20230728,090700,63052945,562,559,562,559,10467
20230728,090600,57195013,559,560,561,559,16815
20230728,090500,47776547,560,558,560,558,13135
20230728,090400,40429687,558,558,558,558,687
20230728,090300,40046341,558,557,558,557,9804
20230728,090200,34582757,563,554,563,552,11743
20230728,090100,28082297,562,575,576,561,30840
20230728,090000,10733619,577,577,577,577,9327