stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183600,345001145,728,728,728,728,17880
20230626,183500,345001145,728,728,728,728,0
20230626,183400,345001145,728,728,728,728,0
20230626,183300,345001145,728,728,728,728,0
20230626,183200,345001145,728,728,728,728,0
20230626,183100,345001145,728,728,728,728,0
20230626,183000,345001145,728,728,728,728,0
20230626,182900,345001145,728,728,728,728,0
20230626,182800,345001145,728,728,728,728,0
20230626,182700,345001145,728,728,728,728,0
20230626,182600,345001145,728,728,728,728,0
20230626,182500,345001145,728,728,728,728,0
20230626,182400,345001145,728,728,728,728,0
20230626,182300,345001145,728,728,728,728,0
20230626,182200,345001145,728,728,728,728,0
20230626,182100,345001145,728,728,728,728,0
20230626,182000,345001145,728,728,728,728,0
20230626,181900,345001145,728,728,728,728,0
20230626,181800,345001145,728,728,728,728,0
20230626,181700,345001145,728,728,728,728,0
20230626,181600,345001145,728,728,728,728,0
20230626,181500,345001145,728,728,728,728,0
20230626,181400,345001145,728,728,728,728,0
20230626,181300,345001145,728,728,728,728,0
20230626,181200,345001145,728,728,728,728,0
20230626,181100,345001145,728,728,728,728,0
20230626,181000,345001145,728,728,728,728,0
20230626,180900,345001145,728,728,728,728,0
20230626,180800,345001145,728,728,728,728,0
20230626,180700,345001145,728,728,728,728,0
20230626,180600,345001145,728,728,728,728,17880
20230626,180500,345001145,728,728,728,728,0
20230626,180400,345001145,728,728,728,728,0
20230626,180300,345001145,728,728,728,728,0
20230626,180200,345001145,728,728,728,728,0
20230626,180100,345001145,728,728,728,728,0
20230626,180000,345001145,728,728,728,728,0
20230626,175900,345001145,728,728,728,728,0
20230626,175800,345001145,728,728,728,728,0
20230626,175700,345001145,728,728,728,728,0
20230626,175600,345001145,728,728,728,728,0
20230626,175500,345001145,728,728,728,728,0
20230626,175400,345001145,728,728,728,728,0
20230626,175300,345001145,728,728,728,728,0
20230626,175200,345001145,728,728,728,728,0
20230626,175100,345001145,728,728,728,728,0
20230626,175000,345001145,728,728,728,728,0
20230626,174900,345001145,728,728,728,728,0
20230626,174800,345001145,728,728,728,728,0
20230626,174700,345001145,728,728,728,728,0
20230626,174600,345001145,728,728,728,728,0
20230626,174500,345001145,728,728,728,728,0
20230626,174400,345001145,728,728,728,728,0
20230626,174300,345001145,728,728,728,728,0
20230626,174200,345001145,728,728,728,728,0
20230626,174100,345001145,728,728,728,728,0
20230626,174000,345001145,728,728,728,728,0
20230626,173900,345001145,728,728,728,728,0
20230626,173800,345001145,728,728,728,728,0
20230626,173700,345001145,728,728,728,728,0
20230626,173600,345001145,728,728,728,728,17880
20230626,173500,345001145,728,728,728,728,0
20230626,173400,345001145,728,728,728,728,0
20230626,173300,345001145,728,728,728,728,0
20230626,173200,345001145,728,728,728,728,0
20230626,173100,345001145,728,728,728,728,0
20230626,173000,345001145,728,728,728,728,0
20230626,172900,345001145,728,728,728,728,0
20230626,172800,345001145,728,728,728,728,0
20230626,172700,345001145,728,728,728,728,0
20230626,172600,345001145,728,728,728,728,0
20230626,172500,345001145,728,728,728,728,0
20230626,172400,345001145,728,728,728,728,0
20230626,172300,345001145,728,728,728,728,0
20230626,172200,345001145,728,728,728,728,0
20230626,172100,345001145,728,728,728,728,0
20230626,172000,345001145,728,728,728,728,0
20230626,171900,345001145,728,728,728,728,0
20230626,171800,345001145,728,728,728,728,0
20230626,171700,345001145,728,728,728,728,0
20230626,171600,345001145,728,728,728,728,0
20230626,171500,345001145,728,728,728,728,0
20230626,171400,345001145,728,728,728,728,0
20230626,171300,345001145,728,728,728,728,0
20230626,171200,345001145,728,728,728,728,0
20230626,171100,345001145,728,728,728,728,0
20230626,171000,345001145,728,728,728,728,0
20230626,170900,345001145,728,728,728,728,0
20230626,170800,345001145,728,728,728,728,0
20230626,170700,345001145,728,728,728,728,0
20230626,170600,345001145,728,728,728,728,17880
20230626,170500,345001145,728,728,728,728,0
20230626,170400,345001145,728,728,728,728,0
20230626,170300,345001145,728,728,728,728,0
20230626,170200,345001145,728,728,728,728,0
20230626,170100,345001145,728,728,728,728,0
20230626,170000,345001145,728,728,728,728,0
20230626,165900,345001145,728,728,728,728,0
20230626,165800,345001145,728,728,728,728,0
20230626,165700,345001145,728,728,728,728,0
20230626,165600,345001145,728,728,728,728,0
20230626,165500,345001145,728,728,728,728,0
20230626,165400,345001145,728,728,728,728,0
20230626,165300,345001145,728,728,728,728,0
20230626,165200,345001145,728,728,728,728,0
20230626,165100,345001145,728,728,728,728,0
20230626,165000,345001145,728,728,728,728,0
20230626,164900,345001145,728,728,728,728,0
20230626,164800,345001145,728,728,728,728,0
20230626,164700,345001145,728,728,728,728,0
20230626,164600,345001145,728,728,728,728,0
20230626,164500,345001145,728,728,728,728,0
20230626,164400,345001145,728,728,728,728,0
20230626,164300,345001145,728,728,728,728,0
20230626,164200,345001145,728,728,728,728,0
20230626,164100,345001145,728,728,728,728,0
20230626,164000,345001145,728,728,728,728,0
20230626,163900,345001145,728,728,728,728,0
20230626,163800,345001145,728,728,728,728,0
20230626,163700,345001145,728,728,728,728,0
20230626,163600,345001145,728,728,728,728,17880
20230626,163500,345001145,728,728,728,728,0
20230626,163400,345001145,728,728,728,728,0
20230626,163300,345001145,728,728,728,728,0
20230626,163200,345001145,728,728,728,728,0
20230626,163100,345001145,728,728,728,728,0
20230626,163000,345001145,728,728,728,728,0
20230626,162900,345001145,728,728,728,728,0
20230626,162800,345001145,728,728,728,728,0
20230626,162700,345001145,728,728,728,728,0
20230626,162600,345001145,728,728,728,728,0
20230626,162500,345001145,728,728,728,728,0
20230626,162400,345001145,728,728,728,728,0
20230626,162300,345001145,728,728,728,728,0
20230626,162200,345001145,728,728,728,728,0
20230626,162100,345001145,728,728,728,728,0
20230626,162000,345001145,728,728,728,728,0
20230626,161900,345001145,728,728,728,728,0
20230626,161800,345001145,728,728,728,728,0
20230626,161700,345001145,728,728,728,728,0
20230626,161600,345001145,728,728,728,728,0
20230626,161500,345001145,728,728,728,728,0
20230626,161400,345001145,728,728,728,728,0
20230626,161300,345001145,728,728,728,728,0
20230626,161200,345001145,728,728,728,728,0
20230626,161100,345001145,728,728,728,728,0
20230626,161000,345001145,728,728,728,728,0
20230626,160900,345001145,728,728,728,728,0
20230626,160800,345001145,728,728,728,728,0
20230626,160700,345001145,728,728,728,728,0
20230626,160600,345001145,728,728,728,728,17880
20230626,160500,345001145,728,728,728,728,0
20230626,160400,345001145,728,728,728,728,0
20230626,160300,345001145,728,728,728,728,0
20230626,160200,345001145,728,728,728,728,0
20230626,160100,345001145,728,728,728,728,0
20230626,160000,345001145,728,728,728,728,0
20230626,155900,345001145,728,728,728,728,0
20230626,155800,345001145,728,728,728,728,0
20230626,155700,345001145,728,728,728,728,0
20230626,155600,345001145,728,728,728,728,0
20230626,155500,345001145,728,728,728,728,0
20230626,155400,345001145,728,728,728,728,0
20230626,155300,345001145,728,728,728,728,0
20230626,155200,345001145,728,728,728,728,0
20230626,155100,345001145,728,728,728,728,0
20230626,155000,345001145,728,728,728,728,0
20230626,154900,345001145,728,728,728,728,0
20230626,154800,345001145,728,728,728,728,0
20230626,154700,345001145,728,728,728,728,0
20230626,154600,345001145,728,728,728,728,0
20230626,154500,345001145,728,728,728,728,0
20230626,154400,345001145,728,728,728,728,0
20230626,154300,345001145,728,728,728,728,0
20230626,154200,345001145,728,728,728,728,0
20230626,154100,345001145,728,728,728,728,0
20230626,154000,345001145,728,728,728,728,0
20230626,153900,345001145,728,728,728,728,0
20230626,153800,345001145,728,728,728,728,0
20230626,153700,345001145,728,728,728,728,0
20230626,153600,345001145,728,728,728,728,17880
20230626,153500,345001145,728,728,728,728,0
20230626,153400,345001145,728,728,728,728,0
20230626,153300,345001145,728,728,728,728,0
20230626,153200,345001145,728,728,728,728,0
20230626,153100,345001145,728,728,728,728,0
20230626,153000,345001145,728,728,728,728,17880
20230626,152900,331984505,728,728,728,728,0
20230626,152800,331984505,728,728,728,728,0
20230626,152700,331984505,728,728,728,728,0
20230626,152600,331984505,728,728,728,728,0
20230626,152500,331984505,728,728,728,728,0
20230626,152400,331984505,728,728,728,728,0
20230626,152300,331984505,728,728,728,728,0
20230626,152200,331984505,728,728,728,728,0
20230626,152100,331984505,728,728,728,728,0
20230626,152000,331984505,728,728,728,728,0
20230626,151900,331984505,728,727,728,726,6438
20230626,151800,327307503,728,726,728,726,7343
20230626,151700,321969611,726,727,727,726,627
20230626,151600,321514406,726,727,727,726,4082
20230626,151500,318546798,727,727,727,727,1757
20230626,151400,317269459,727,726,727,725,4222
20230626,151300,314206402,727,727,727,727,256
20230626,151200,314020290,727,727,727,726,2051
20230626,151100,312531221,727,727,727,727,9
20230626,151000,312524678,727,727,727,727,0
20230626,150900,312524678,727,726,727,725,1387
20230626,150800,311518265,727,727,727,727,0
20230626,150700,311518265,727,727,727,726,2318
20230626,150600,309833837,728,726,728,726,2501
20230626,150500,308018109,728,728,728,728,0
20230626,150400,308018109,728,727,728,727,222
20230626,150300,307856713,727,727,727,727,0
20230626,150200,307856713,727,727,727,726,148
20230626,150100,307749177,727,728,728,727,3701
20230626,150000,305055449,728,728,728,728,4000
20230626,145900,302143449,728,729,730,728,502
20230626,145800,301777990,728,728,728,728,1500
20230626,145700,300685990,730,730,730,730,2252
20230626,145600,299042030,730,730,730,730,1550
20230626,145500,297910530,730,729,731,729,5701
20230626,145400,293750059,728,727,728,727,2728
20230626,145300,291765086,727,726,727,726,5168
20230626,145200,288008950,727,727,727,727,0
20230626,145100,288008950,727,727,727,727,488
20230626,145000,287654174,727,727,727,727,0
20230626,144900,287654174,727,726,727,726,719
20230626,144800,287131961,726,726,726,726,1150
20230626,144700,286297061,724,725,725,724,1044
20230626,144600,285540438,726,726,726,726,0
20230626,144500,285540438,726,727,727,726,409
20230626,144400,285243503,726,725,726,725,2670
20230626,144300,283305133,726,726,727,726,1375
20230626,144200,282306880,727,727,727,726,5811
20230626,144100,278086952,727,726,727,726,1140
20230626,144000,277259303,726,726,726,726,1225
20230626,143900,276369953,725,725,725,725,117
20230626,143800,276285128,725,726,726,725,2353
20230626,143700,274577150,725,726,726,725,11
20230626,143600,274569165,725,725,726,725,4055
20230626,143500,271629289,725,725,725,724,5179
20230626,143400,267876514,725,725,725,725,11583
20230626,143300,259478839,724,724,724,724,1
20230626,143200,259478115,725,725,725,725,11879
20230626,143100,250865840,724,724,724,724,0
20230626,143000,250865840,724,724,724,724,95
20230626,142900,250797060,725,723,725,723,2336
20230626,142800,249105884,723,723,723,723,0
20230626,142700,249105884,723,723,723,722,17
20230626,142600,249093607,722,722,722,722,99
20230626,142500,249022129,723,722,723,722,289
20230626,142400,248813470,722,723,723,721,2415
20230626,142300,247070047,723,721,723,721,5
20230626,142200,247066440,722,722,722,722,28
20230626,142100,247046224,722,721,722,721,96
20230626,142000,246977007,721,721,721,721,3
20230626,141900,246974844,721,721,721,721,0
20230626,141800,246974844,721,722,722,721,10
20230626,141700,246967632,721,721,721,721,5
20230626,141600,246964027,722,722,722,722,0
20230626,141500,246964027,722,722,722,722,0
20230626,141400,246964027,722,719,722,719,8252
20230626,141300,241016183,719,719,719,719,70
20230626,141200,240965853,719,718,719,718,8
20230626,141100,240960108,718,716,718,716,1161
20230626,141000,240128810,719,719,719,719,0
20230626,140900,240128810,719,719,719,719,0
20230626,140800,240128810,719,719,719,719,0
20230626,140700,240128810,719,719,719,719,0
20230626,140600,240128810,719,719,719,719,1
20230626,140500,240128091,720,720,720,720,0
20230626,140400,240128091,720,720,720,719,28
20230626,140300,240107932,720,719,720,719,3
20230626,140200,240105774,720,720,720,720,0
20230626,140100,240105774,720,718,720,718,55
20230626,140000,240066260,718,718,718,718,10
20230626,135900,240059080,718,718,718,718,1
20230626,135800,240058362,717,718,718,716,3018
20230626,135700,237895968,718,718,718,718,0
20230626,135600,237895968,718,718,718,718,7
20230626,135500,237890942,720,720,720,720,0
20230626,135400,237890942,720,720,720,720,200
20230626,135300,237746942,720,720,720,720,0
20230626,135200,237746942,720,720,720,720,0
20230626,135100,237746942,720,720,720,720,0
20230626,135000,237746942,720,720,720,720,0
20230626,134900,237746942,720,720,720,720,973
20230626,134800,237046382,720,720,720,720,0
20230626,134700,237046382,720,718,720,718,780
20230626,134600,236485423,718,718,718,718,1
20230626,134500,236484705,719,719,719,719,27
20230626,134400,236465292,719,719,719,719,15
20230626,134300,236454507,719,719,719,719,0
20230626,134200,236454507,719,719,719,719,150
20230626,134100,236346657,718,718,718,718,5
20230626,134000,236343067,719,719,719,719,60
20230626,133900,236299927,718,718,718,718,77
20230626,133800,236244641,719,718,719,718,36
20230626,133700,236218792,718,718,718,718,50
20230626,133600,236182892,719,719,719,719,900
20230626,133500,235535792,719,719,719,719,490
20230626,133400,235183482,719,719,719,719,1
20230626,133300,235182763,718,718,718,718,0
20230626,133200,235182763,718,719,719,718,448
20230626,133100,234861091,718,718,718,718,2
20230626,133000,234859655,718,718,718,718,50
20230626,132900,234823755,719,718,719,718,587
20230626,132800,234402288,718,718,718,718,0
20230626,132700,234402288,718,718,718,718,20
20230626,132600,234387928,718,718,718,718,0
20230626,132500,234387928,718,720,720,718,209
20230626,132400,234237460,720,718,720,718,435
20230626,132300,233924528,720,720,720,718,185
20230626,132200,233791478,720,720,720,720,283
20230626,132100,233587718,721,721,722,721,96
20230626,132000,233518498,722,722,722,722,1
20230626,131900,233517776,721,721,721,721,108
20230626,131800,233439908,722,721,722,721,612
20230626,131700,232998544,722,722,722,722,1
20230626,131600,232997822,722,722,722,722,0
20230626,131500,232997822,722,722,722,722,0
20230626,131400,232997822,722,722,722,722,0
20230626,131300,232997822,722,722,722,722,13
20230626,131200,232988436,722,722,722,722,1
20230626,131100,232987714,722,722,722,722,0
20230626,131000,232987714,722,722,722,722,1
20230626,130900,232986992,721,721,721,721,10124
20230626,130800,225687588,721,721,721,721,2043
20230626,130700,224214585,721,721,721,721,109
20230626,130600,224135996,721,721,721,721,0
20230626,130500,224135996,721,721,721,721,0
20230626,130400,224135996,721,721,721,721,0
20230626,130300,224135996,721,721,721,721,1
20230626,130200,224135275,722,722,722,722,0
20230626,130100,224135275,722,722,722,722,0
20230626,130000,224135275,722,721,722,721,40
20230626,125900,224106405,721,721,721,717,61
20230626,125800,224062428,721,718,721,716,2734
20230626,125700,222102235,722,722,722,722,0
20230626,125600,222102235,722,721,722,721,546
20230626,125500,221708121,718,718,718,718,2
20230626,125400,221706685,721,718,721,718,4
20230626,125300,221703810,720,720,720,720,1
20230626,125200,221703090,720,720,720,720,252
20230626,125100,221521650,720,720,720,720,7
20230626,125000,221516610,720,720,720,720,0
20230626,124900,221516610,720,720,720,720,0
20230626,124800,221516610,720,720,720,720,1
20230626,124700,221515890,717,717,717,717,7
20230626,124600,221510871,717,717,717,717,1
20230626,124500,221510154,720,720,720,720,49
20230626,124400,221474874,720,720,720,720,1
20230626,124300,221474154,720,720,720,720,10
20230626,124200,221466954,720,720,720,720,0
20230626,124100,221466954,720,720,720,720,0
20230626,124000,221466954,720,718,720,717,142
20230626,123900,221365056,720,720,720,720,0
20230626,123800,221365056,720,720,720,720,0
20230626,123700,221365056,720,718,720,718,85
20230626,123600,221304024,720,720,720,720,365
20230626,123500,221041224,722,722,722,722,0
20230626,123400,221041224,722,722,722,722,0
20230626,123300,221041224,722,720,722,720,509
20230626,123200,220674720,720,720,720,720,121
20230626,123100,220587600,722,722,722,722,0
20230626,123000,220587600,722,722,722,722,390
20230626,122900,220306020,721,721,721,721,0
20230626,122800,220306020,721,721,721,721,0
20230626,122700,220306020,721,720,721,720,1500
20230626,122600,219224848,721,721,721,721,0
20230626,122500,219224848,721,721,721,721,0
20230626,122400,219224848,721,721,721,721,1
20230626,122300,219224127,718,718,718,718,0
20230626,122200,219224127,718,721,723,718,1374
20230626,122100,218237541,718,718,718,718,20
20230626,122000,218223181,717,723,723,717,1350
20230626,121900,217254494,721,721,721,721,4
20230626,121800,217251610,721,721,721,721,20
20230626,121700,217237190,722,722,722,722,0
20230626,121600,217237190,722,725,725,722,2574
20230626,121500,215375191,725,726,726,725,101
20230626,121400,215301965,725,726,726,725,41
20230626,121300,215272239,726,726,726,726,6
20230626,121200,215267883,726,725,726,725,108
20230626,121100,215189575,725,727,727,725,777
20230626,121000,214625296,726,726,726,726,23
20230626,120900,214608598,726,726,727,726,72
20230626,120800,214556278,726,724,727,724,1029
20230626,120700,213811277,727,727,727,727,531
20230626,120600,213425240,727,726,727,726,1094
20230626,120500,212630719,726,726,727,726,2676
20230626,120400,210687928,727,724,727,724,12293
20230626,120300,201784603,724,724,724,724,5
20230626,120200,201780983,724,723,724,722,1025
20230626,120100,201040882,724,722,724,722,1001
20230626,120000,200318158,725,722,725,722,5004
20230626,115900,196705258,725,725,725,725,2020
20230626,115800,195240758,725,725,725,725,83
20230626,115700,195180583,725,725,725,725,1
20230626,115600,195179858,725,725,725,725,2037
20230626,115500,193703033,724,723,724,723,6067
20230626,115400,189312937,722,722,722,722,4543
20230626,115300,186032891,721,721,721,721,206
20230626,115200,185884365,721,721,722,721,5003
20230626,115100,182277200,722,722,722,722,0
20230626,115000,182277200,722,722,722,722,0
20230626,114900,182277200,722,722,722,722,221
20230626,114800,182117638,722,722,722,722,0
20230626,114700,182117638,722,722,722,722,0
20230626,114600,182117638,722,721,722,721,2192
20230626,114500,180537205,720,720,720,720,0
20230626,114400,180537205,720,720,720,720,1300
20230626,114300,179601205,719,718,719,718,1674
20230626,114200,178398090,718,718,718,718,51
20230626,114100,178361472,718,719,719,718,1459
20230626,114000,177313909,718,717,718,717,550
20230626,113900,176919011,718,718,718,718,1
20230626,113800,176918293,715,718,718,715,2001
20230626,113700,175486682,718,718,718,718,0
20230626,113600,175486682,718,718,718,718,0
20230626,113500,175486682,718,718,718,718,1
20230626,113400,175485964,718,718,718,718,60
20230626,113300,175442884,718,718,718,718,278
20230626,113200,175243280,718,718,718,718,1
20230626,113100,175242562,717,717,717,717,10
20230626,113000,175235392,717,717,717,717,101
20230626,112900,175162975,717,717,717,717,0
20230626,112800,175162975,717,717,717,717,0
20230626,112700,175162975,717,717,717,717,0
20230626,112600,175162975,717,717,717,717,0
20230626,112500,175162975,717,717,717,717,4644
20230626,112400,171833227,718,718,718,718,110
20230626,112300,171754247,719,719,719,719,2
20230626,112200,171752809,719,719,719,719,483
20230626,112100,171405532,718,718,718,718,1
20230626,112000,171404814,719,719,719,719,0
20230626,111900,171404814,719,719,719,719,0
20230626,111800,171404814,719,719,719,719,0
20230626,111700,171404814,719,719,719,719,1
20230626,111600,171404095,718,718,718,718,0
20230626,111500,171404095,718,718,718,718,908
20230626,111400,170752151,718,718,718,718,0
20230626,111300,170752151,718,718,718,718,0
20230626,111200,170752151,718,717,718,717,187
20230626,111100,170617985,717,717,717,717,390
20230626,111000,170338355,718,718,718,718,0
20230626,110900,170338355,718,718,718,717,439
20230626,110800,170023154,718,718,718,718,1943
20230626,110700,168628080,718,719,719,718,2010
20230626,110600,167184890,719,719,719,718,2156
20230626,110500,165636726,719,719,719,719,365
20230626,110400,165374291,721,721,721,721,0
20230626,110300,165374291,721,721,721,719,2575
20230626,110200,163522858,721,721,721,721,3
20230626,110100,163520695,720,720,720,720,0
20230626,110000,163520695,720,720,720,720,709
20230626,105900,163010215,720,720,720,720,0
20230626,105800,163010215,720,720,720,720,803
20230626,105700,162432055,720,720,720,720,2
20230626,105600,162430615,720,718,720,718,16083
20230626,105500,150874493,719,719,719,718,2114
20230626,105400,149354591,720,720,720,720,1013
20230626,105300,148625231,720,720,720,720,127
20230626,105200,148533791,720,719,720,719,2893
20230626,105100,146451205,718,718,718,718,2126
20230626,105000,144924737,719,719,719,719,0
20230626,104900,144924737,719,719,720,719,1045
20230626,104800,144172438,720,720,720,719,1242
20230626,104700,143278238,720,720,720,719,583
20230626,104600,142858480,719,719,719,718,2492
20230626,104500,141067733,719,718,719,717,1702
20230626,104400,139845347,718,716,718,716,13891
20230626,104300,129885064,717,717,717,717,100
20230626,104200,129813364,717,717,717,717,1
20230626,104100,129812647,715,715,715,715,1998
20230626,104000,128384077,716,716,716,716,2
20230626,103900,128382645,716,716,716,716,393
20230626,103800,128101257,716,716,716,716,1002
20230626,103700,127383825,716,716,716,716,2698
20230626,103600,125452057,716,716,716,716,0
20230626,103500,125452057,716,716,716,716,0
20230626,103400,125452057,716,716,716,716,1000
20230626,103300,124736057,716,716,716,716,1286
20230626,103200,123815281,716,716,716,716,0
20230626,103100,123815281,716,716,717,715,14684
20230626,103000,113315862,717,716,717,716,1744
20230626,102900,112067148,716,715,716,715,2565
20230626,102800,110232643,715,715,715,715,0
20230626,102700,110232643,715,715,715,715,902
20230626,102600,109587713,715,713,715,713,11
20230626,102500,109579850,714,714,714,714,2012
20230626,102400,108143282,714,714,714,714,1
20230626,102300,108142568,713,713,713,713,4010
20230626,102200,105283438,713,712,713,712,92
20230626,102100,105217933,713,713,713,713,50
20230626,102000,105182283,712,712,712,712,2194
20230626,101900,103620155,712,712,712,712,4206
20230626,101800,100625483,712,712,712,712,1
20230626,101700,100624771,711,711,711,711,2126
20230626,101600,99113185,711,711,711,711,1204
20230626,101500,98257141,710,710,710,710,0
20230626,101400,98257141,710,709,710,709,667
20230626,101300,97783572,709,709,709,709,3609
20230626,101200,95224791,709,710,710,709,523
20230626,101100,94853481,710,711,711,710,554
20230626,101000,94460087,711,711,711,711,159
20230626,100900,94347038,710,709,710,709,6813
20230626,100800,89509825,709,709,709,709,0
20230626,100700,89509825,709,709,709,709,0
20230626,100600,89509825,709,709,709,709,383
20230626,100500,89238278,709,709,709,709,180
20230626,100400,89110658,708,708,708,708,0
20230626,100300,89110658,708,709,709,708,1318
20230626,100200,88176996,709,709,710,709,172
20230626,100100,88055047,709,709,709,709,0
20230626,100000,88055047,709,709,709,709,0
20230626,095900,88055047,709,709,709,709,740
20230626,095800,87530387,709,709,709,709,0
20230626,095700,87530387,709,709,709,709,500
20230626,095600,87175887,710,710,710,710,0
20230626,095500,87175887,710,710,710,710,11
20230626,095400,87168077,711,711,711,711,0
20230626,095300,87168077,711,711,711,711,28
20230626,095200,87148169,711,711,711,711,0
20230626,095100,87148169,711,711,711,711,34
20230626,095000,87123995,712,710,712,710,877
20230626,094900,86501287,708,708,708,708,0
20230626,094800,86501287,708,708,708,708,100
20230626,094700,86430487,710,707,710,707,503
20230626,094600,86074863,707,707,707,706,2798
20230626,094500,84096777,710,707,710,707,1013
20230626,094400,83380547,707,707,707,706,6000
20230626,094300,79142546,709,709,709,709,315
20230626,094200,78919211,709,709,709,709,585
20230626,094100,78504446,710,709,710,709,412
20230626,094000,78212337,709,709,709,709,89
20230626,093900,78149236,709,709,709,709,212
20230626,093800,77998928,709,709,709,709,827
20230626,093700,77412585,706,706,707,706,9429
20230626,093600,70755514,705,708,708,705,3000
20230626,093500,68639424,709,710,710,707,1382
20230626,093400,67661575,710,710,710,710,9
20230626,093300,67655185,710,710,710,710,23
20230626,093200,67638855,710,707,710,706,1057
20230626,093100,66892352,709,709,709,706,2876
20230626,093000,64856268,705,705,705,705,50
20230626,092900,64821018,709,709,709,709,115
20230626,092800,64739483,709,709,709,709,0
20230626,092700,64739483,709,708,709,703,5004
20230626,092600,61213291,708,708,709,708,1710
20230626,092500,60002113,708,708,708,708,985
20230626,092400,59304733,708,708,709,708,208
20230626,092300,59157463,710,710,710,710,0
20230626,092200,59157463,710,710,710,710,50
20230626,092100,59121963,710,710,710,701,6235
20230626,092000,54733015,709,708,709,708,852
20230626,091900,54129249,710,706,710,705,3986
20230626,091800,51315559,706,706,706,706,860
20230626,091700,50708399,706,701,706,701,11012
20230626,091600,42937313,702,703,703,702,417
20230626,091500,42644563,703,699,703,699,1871
20230626,091400,41334363,698,698,700,698,7099
20230626,091300,36378983,698,699,699,698,6030
20230626,091200,32165920,700,698,700,698,2381
20230626,091100,30499796,700,700,700,697,7529
20230626,091000,25245201,700,701,701,700,780
20230626,090900,24699191,701,700,701,700,231
20230626,090800,24537489,698,699,699,698,6471
20230626,090700,20020730,698,698,698,698,261
20230626,090600,19838552,703,704,704,698,902
20230626,090500,19208824,698,698,698,698,1
20230626,090400,19208126,698,698,698,698,10
20230626,090300,19201146,704,697,704,696,1375
20230626,090200,18242778,698,701,701,697,5973
20230626,090100,14068788,700,703,703,700,3562
20230626,090000,11574160,705,706,706,705,16393