stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183600,466123973,695,695,695,695,7992
20230629,183500,466123973,695,695,695,695,0
20230629,183400,466123973,695,695,695,695,0
20230629,183300,466123973,695,695,695,695,0
20230629,183200,466123973,695,695,695,695,0
20230629,183100,466123973,695,695,695,695,0
20230629,183000,466123973,695,695,695,695,0
20230629,182900,466123973,695,695,695,695,0
20230629,182800,466123973,695,695,695,695,0
20230629,182700,466123973,695,695,695,695,0
20230629,182600,466123973,695,695,695,695,0
20230629,182500,466123973,695,695,695,695,0
20230629,182400,466123973,695,695,695,695,0
20230629,182300,466123973,695,695,695,695,0
20230629,182200,466123973,695,695,695,695,0
20230629,182100,466123973,695,695,695,695,0
20230629,182000,466123973,695,695,695,695,0
20230629,181900,466123973,695,695,695,695,0
20230629,181800,466123973,695,695,695,695,0
20230629,181700,466123973,695,695,695,695,0
20230629,181600,466123973,695,695,695,695,0
20230629,181500,466123973,695,695,695,695,0
20230629,181400,466123973,695,695,695,695,0
20230629,181300,466123973,695,695,695,695,0
20230629,181200,466123973,695,695,695,695,0
20230629,181100,466123973,695,695,695,695,0
20230629,181000,466123973,695,695,695,695,0
20230629,180900,466123973,695,695,695,695,0
20230629,180800,466123973,695,695,695,695,0
20230629,180700,466123973,695,695,695,695,0
20230629,180600,466123973,695,695,695,695,7992
20230629,180500,466123973,695,695,695,695,0
20230629,180400,466123973,695,695,695,695,0
20230629,180300,466123973,695,695,695,695,0
20230629,180200,466123973,695,695,695,695,0
20230629,180100,466123973,695,695,695,695,0
20230629,180000,466123973,695,695,695,695,0
20230629,175900,466123973,695,695,695,695,0
20230629,175800,466123973,695,695,695,695,0
20230629,175700,466123973,695,695,695,695,0
20230629,175600,466123973,695,695,695,695,0
20230629,175500,466123973,695,695,695,695,0
20230629,175400,466123973,695,695,695,695,0
20230629,175300,466123973,695,695,695,695,0
20230629,175200,466123973,695,695,695,695,0
20230629,175100,466123973,695,695,695,695,0
20230629,175000,466123973,695,695,695,695,0
20230629,174900,466123973,695,695,695,695,0
20230629,174800,466123973,695,695,695,695,0
20230629,174700,466123973,695,695,695,695,0
20230629,174600,466123973,695,695,695,695,0
20230629,174500,466123973,695,695,695,695,0
20230629,174400,466123973,695,695,695,695,0
20230629,174300,466123973,695,695,695,695,0
20230629,174200,466123973,695,695,695,695,0
20230629,174100,466123973,695,695,695,695,0
20230629,174000,466123973,695,695,695,695,0
20230629,173900,466123973,695,695,695,695,0
20230629,173800,466123973,695,695,695,695,0
20230629,173700,466123973,695,695,695,695,0
20230629,173600,466123973,695,695,695,695,7992
20230629,173500,466123973,695,695,695,695,0
20230629,173400,466123973,695,695,695,695,0
20230629,173300,466123973,695,695,695,695,0
20230629,173200,466123973,695,695,695,695,0
20230629,173100,466123973,695,695,695,695,0
20230629,173000,466123973,695,695,695,695,0
20230629,172900,466123973,695,695,695,695,0
20230629,172800,466123973,695,695,695,695,0
20230629,172700,466123973,695,695,695,695,0
20230629,172600,466123973,695,695,695,695,0
20230629,172500,466123973,695,695,695,695,0
20230629,172400,466123973,695,695,695,695,0
20230629,172300,466123973,695,695,695,695,0
20230629,172200,466123973,695,695,695,695,0
20230629,172100,466123973,695,695,695,695,0
20230629,172000,466123973,695,695,695,695,0
20230629,171900,466123973,695,695,695,695,0
20230629,171800,466123973,695,695,695,695,0
20230629,171700,466123973,695,695,695,695,0
20230629,171600,466123973,695,695,695,695,0
20230629,171500,466123973,695,695,695,695,0
20230629,171400,466123973,695,695,695,695,0
20230629,171300,466123973,695,695,695,695,0
20230629,171200,466123973,695,695,695,695,0
20230629,171100,466123973,695,695,695,695,0
20230629,171000,466123973,695,695,695,695,0
20230629,170900,466123973,695,695,695,695,0
20230629,170800,466123973,695,695,695,695,0
20230629,170700,466123973,695,695,695,695,0
20230629,170600,466123973,695,695,695,695,7992
20230629,170500,466123973,695,695,695,695,0
20230629,170400,466123973,695,695,695,695,0
20230629,170300,466123973,695,695,695,695,0
20230629,170200,466123973,695,695,695,695,0
20230629,170100,466123973,695,695,695,695,0
20230629,170000,466123973,695,695,695,695,0
20230629,165900,466123973,695,695,695,695,0
20230629,165800,466123973,695,695,695,695,0
20230629,165700,466123973,695,695,695,695,0
20230629,165600,466123973,695,695,695,695,0
20230629,165500,466123973,695,695,695,695,0
20230629,165400,466123973,695,695,695,695,0
20230629,165300,466123973,695,695,695,695,0
20230629,165200,466123973,695,695,695,695,0
20230629,165100,466123973,695,695,695,695,0
20230629,165000,466123973,695,695,695,695,0
20230629,164900,466123973,695,695,695,695,0
20230629,164800,466123973,695,695,695,695,0
20230629,164700,466123973,695,695,695,695,0
20230629,164600,466123973,695,695,695,695,0
20230629,164500,466123973,695,695,695,695,0
20230629,164400,466123973,695,695,695,695,0
20230629,164300,466123973,695,695,695,695,0
20230629,164200,466123973,695,695,695,695,0
20230629,164100,466123973,695,695,695,695,0
20230629,164000,466123973,695,695,695,695,0
20230629,163900,466123973,695,695,695,695,0
20230629,163800,466123973,695,695,695,695,0
20230629,163700,466123973,695,695,695,695,0
20230629,163600,466123973,695,695,695,695,7992
20230629,163500,466123973,695,695,695,695,0
20230629,163400,466123973,695,695,695,695,0
20230629,163300,466123973,695,695,695,695,0
20230629,163200,466123973,695,695,695,695,0
20230629,163100,466123973,695,695,695,695,0
20230629,163000,466123973,695,695,695,695,0
20230629,162900,466123973,695,695,695,695,0
20230629,162800,466123973,695,695,695,695,0
20230629,162700,466123973,695,695,695,695,0
20230629,162600,466123973,695,695,695,695,0
20230629,162500,466123973,695,695,695,695,0
20230629,162400,466123973,695,695,695,695,0
20230629,162300,466123973,695,695,695,695,0
20230629,162200,466123973,695,695,695,695,0
20230629,162100,466123973,695,695,695,695,0
20230629,162000,466123973,695,695,695,695,0
20230629,161900,466123973,695,695,695,695,0
20230629,161800,466123973,695,695,695,695,0
20230629,161700,466123973,695,695,695,695,0
20230629,161600,466123973,695,695,695,695,0
20230629,161500,466123973,695,695,695,695,0
20230629,161400,466123973,695,695,695,695,0
20230629,161300,466123973,695,695,695,695,0
20230629,161200,466123973,695,695,695,695,0
20230629,161100,466123973,695,695,695,695,0
20230629,161000,466123973,695,695,695,695,0
20230629,160900,466123973,695,695,695,695,0
20230629,160800,466123973,695,695,695,695,0
20230629,160700,466123973,695,695,695,695,0
20230629,160600,466123973,695,695,695,695,7992
20230629,160500,466123973,695,695,695,695,0
20230629,160400,466123973,695,695,695,695,0
20230629,160300,466123973,695,695,695,695,0
20230629,160200,466123973,695,695,695,695,0
20230629,160100,466123973,695,695,695,695,0
20230629,160000,466123973,695,695,695,695,0
20230629,155900,466123973,695,695,695,695,0
20230629,155800,466123973,695,695,695,695,0
20230629,155700,466123973,695,695,695,695,0
20230629,155600,466123973,695,695,695,695,0
20230629,155500,466123973,695,695,695,695,0
20230629,155400,466123973,695,695,695,695,0
20230629,155300,466123973,695,695,695,695,0
20230629,155200,466123973,695,695,695,695,0
20230629,155100,466123973,695,695,695,695,0
20230629,155000,466123973,695,695,695,695,0
20230629,154900,466123973,695,695,695,695,0
20230629,154800,466123973,695,695,695,695,0
20230629,154700,466123973,695,695,695,695,0
20230629,154600,466123973,695,695,695,695,0
20230629,154500,466123973,695,695,695,695,0
20230629,154400,466123973,695,695,695,695,0
20230629,154300,466123973,695,695,695,695,0
20230629,154200,466123973,695,695,695,695,0
20230629,154100,466123973,695,695,695,695,0
20230629,154000,466123973,695,695,695,695,0
20230629,153900,466123973,695,695,695,695,0
20230629,153800,466123973,695,695,695,695,0
20230629,153700,466123973,695,695,695,695,0
20230629,153600,466123973,695,695,695,695,7992
20230629,153500,466123973,695,695,695,695,0
20230629,153400,466123973,695,695,695,695,0
20230629,153300,466123973,695,695,695,695,0
20230629,153200,466123973,695,695,695,695,0
20230629,153100,466123973,695,695,695,695,0
20230629,153000,466123973,695,695,695,695,7992
20230629,152900,460569533,695,695,695,695,0
20230629,152800,460569533,695,695,695,695,0
20230629,152700,460569533,695,695,695,695,0
20230629,152600,460569533,695,695,695,695,0
20230629,152500,460569533,695,695,695,695,0
20230629,152400,460569533,695,695,695,695,0
20230629,152300,460569533,695,695,695,695,0
20230629,152200,460569533,695,695,695,695,0
20230629,152100,460569533,695,695,695,695,0
20230629,152000,460569533,695,695,695,695,0
20230629,151900,460569533,695,696,696,695,12000
20230629,151800,452220122,696,697,701,696,11353
20230629,151700,444314569,697,697,697,697,3000
20230629,151600,442223569,697,698,698,697,7752
20230629,151500,436819425,698,698,698,698,1149
20230629,151400,436017423,700,697,700,697,329
20230629,151300,435788107,697,698,698,697,1000
20230629,151200,435090607,702,702,702,702,0
20230629,151100,435090607,702,698,702,696,10730
20230629,151000,427609038,699,698,702,698,3158
20230629,150900,425399730,698,699,699,698,1102
20230629,150800,424629631,702,700,702,699,2001
20230629,150700,423229929,701,699,701,699,1048
20230629,150600,422495375,702,702,702,702,0
20230629,150500,422495375,702,702,702,702,0
20230629,150400,422495375,702,702,702,702,0
20230629,150300,422495375,702,702,702,702,519
20230629,150200,422131037,702,698,702,698,120
20230629,150100,422047269,698,698,698,698,5427
20230629,150000,418259223,700,700,700,700,2
20230629,145900,418257823,698,698,698,698,9
20230629,145800,418251541,698,699,699,698,169
20230629,145700,418133569,699,699,699,699,10
20230629,145600,418126579,699,699,699,699,100
20230629,145500,418056679,700,702,702,700,210
20230629,145400,417909659,702,702,702,702,404
20230629,145300,417626051,702,702,702,702,0
20230629,145200,417626051,702,702,702,702,0
20230629,145100,417626051,702,702,702,702,16
20230629,145000,417614819,699,700,700,698,6431
20230629,144900,413115002,702,702,702,702,100
20230629,144800,413044802,703,703,703,703,1
20230629,144700,413044099,700,703,703,700,2300
20230629,144600,411431099,703,698,703,698,5099
20230629,144500,407862896,700,699,700,699,11
20230629,144400,407855206,699,699,699,699,3317
20230629,144300,405536623,700,700,700,700,1
20230629,144200,405535923,700,698,700,698,114
20230629,144100,405456323,698,703,703,698,3722
20230629,144000,402855869,700,700,700,699,10595
20230629,143900,395444956,703,703,703,703,0
20230629,143800,395444956,703,703,703,703,0
20230629,143700,395444956,703,700,703,700,801
20230629,143600,394884214,700,700,700,700,286
20230629,143500,394684014,700,700,700,700,0
20230629,143400,394684014,700,700,700,700,5
20230629,143300,394680514,701,701,701,701,0
20230629,143200,394680514,701,701,701,700,25978
20230629,143100,376471065,703,703,703,703,315
20230629,143000,376249620,701,704,704,701,201
20230629,142900,376108716,702,702,702,702,1000
20230629,142800,375406716,702,705,705,702,11
20230629,142700,375398991,702,705,705,702,1146
20230629,142600,374591499,705,702,705,701,2767
20230629,142500,372644767,702,702,702,702,500
20230629,142400,372293767,702,702,702,702,303
20230629,142300,372081061,706,706,706,706,0
20230629,142200,372081061,706,702,706,702,165
20230629,142100,371964981,702,702,702,702,426
20230629,142000,371665929,702,703,703,702,559
20230629,141900,371273510,704,704,704,704,0
20230629,141800,371273510,704,704,704,704,1
20230629,141700,371272806,701,701,701,701,102
20230629,141600,371201304,701,701,701,701,37
20230629,141500,371175367,701,701,701,701,20
20230629,141400,371161347,704,700,704,700,1984
20230629,141300,369772487,701,701,701,701,0
20230629,141200,369772487,701,701,701,701,0
20230629,141100,369772487,701,701,701,701,2
20230629,141000,369771085,701,701,701,701,10
20230629,140900,369764075,704,701,704,700,101
20230629,140800,369693370,700,700,700,700,3000
20230629,140700,367593370,701,701,701,701,33
20230629,140600,367570237,701,702,702,701,3175
20230629,140500,365343051,705,705,705,705,0
20230629,140400,365343051,705,705,705,705,0
20230629,140300,365343051,705,705,705,705,0
20230629,140200,365343051,705,705,705,705,0
20230629,140100,365343051,705,705,705,705,0
20230629,140000,365343051,705,702,705,702,2801
20230629,135900,363376746,701,701,701,701,0
20230629,135800,363376746,701,701,701,701,0
20230629,135700,363376746,701,701,701,701,3
20230629,135600,363374643,700,700,700,700,0
20230629,135500,363374643,700,700,700,700,39
20230629,135400,363347343,700,700,700,700,1904
20230629,135300,362014543,700,701,701,700,926
20230629,135200,361366340,701,701,701,701,7
20230629,135100,361361433,701,702,702,701,7
20230629,135000,361356525,700,700,701,699,4204
20230629,134900,358413921,700,700,700,700,11
20230629,134800,358406221,700,700,700,700,0
20230629,134700,358406221,700,700,700,700,448
20230629,134600,358092621,701,701,701,701,1
20230629,134500,358091920,702,700,702,700,11
20230629,134400,358084216,700,700,700,700,0
20230629,134300,358084216,700,700,700,700,622
20230629,134200,357648816,702,702,702,702,1
20230629,134100,357648114,702,702,702,702,0
20230629,134000,357648114,702,701,702,701,7
20230629,133900,357643201,701,701,701,700,8
20230629,133800,357637594,701,701,702,700,23
20230629,133700,357621466,702,702,702,702,1
20230629,133600,357620764,700,700,700,700,44
20230629,133500,357589964,700,702,702,699,561
20230629,133400,357197205,700,700,702,700,26
20230629,133300,357179003,700,700,700,700,131
20230629,133200,357087303,700,700,700,700,30
20230629,133100,357066303,700,702,702,700,3
20230629,133000,357064201,702,699,702,699,412
20230629,132900,356776210,700,700,701,700,25902
20230629,132800,338644809,701,702,702,701,10505
20230629,132700,331280745,702,702,702,702,45
20230629,132600,331249155,702,702,702,702,800
20230629,132500,330687555,702,702,702,702,300
20230629,132400,330476955,702,702,702,702,2100
20230629,132300,329002755,705,705,705,705,9
20230629,132200,328996410,706,706,706,706,1
20230629,132100,328995704,702,702,702,702,1013
20230629,132000,328284578,702,702,702,702,1252
20230629,131900,327405674,702,702,702,702,0
20230629,131800,327405674,702,702,702,702,0
20230629,131700,327405674,702,702,702,702,200
20230629,131600,327265274,701,702,702,701,300
20230629,131500,327054970,705,705,705,705,2
20230629,131400,327053560,701,705,705,701,214
20230629,131300,326903404,705,705,705,705,0
20230629,131200,326903404,705,705,705,705,0
20230629,131100,326903404,705,705,705,705,1
20230629,131000,326902699,702,704,704,702,20265
20230629,130900,312668843,705,705,705,705,0
20230629,130800,312668843,705,705,705,705,4733
20230629,130700,309332078,705,705,705,705,0
20230629,130600,309332078,705,705,705,705,0
20230629,130500,309332078,705,705,705,705,0
20230629,130400,309332078,705,705,705,705,0
20230629,130300,309332078,705,705,705,705,1005
20230629,130200,308623553,707,707,707,707,0
20230629,130100,308623553,707,707,707,707,0
20230629,130000,308623553,707,705,707,705,2146
20230629,125900,307110621,707,707,707,707,0
20230629,125800,307110621,707,707,707,707,0
20230629,125700,307110621,707,707,707,707,0
20230629,125600,307110621,707,707,707,707,85
20230629,125500,307050526,707,707,707,707,0
20230629,125400,307050526,707,707,707,707,0
20230629,125300,307050526,707,706,707,706,2340
20230629,125200,305396147,707,705,707,705,1078
20230629,125100,304636155,705,705,705,705,32
20230629,125000,304613595,705,705,705,705,0
20230629,124900,304613595,705,705,705,705,0
20230629,124800,304613595,705,705,705,705,2
20230629,124700,304612185,703,703,703,703,0
20230629,124600,304612185,703,703,703,703,0
20230629,124500,304612185,703,703,703,703,0
20230629,124400,304612185,703,703,703,703,0
20230629,124300,304612185,703,703,703,703,1050
20230629,124200,303874035,702,702,702,702,30
20230629,124100,303852975,703,703,703,703,0
20230629,124000,303852975,703,703,703,703,0
20230629,123900,303852975,703,703,703,703,0
20230629,123800,303852975,703,703,703,703,0
20230629,123700,303852975,703,703,703,703,246
20230629,123600,303680037,705,705,705,705,0
20230629,123500,303680037,705,705,705,705,0
20230629,123400,303680037,705,705,705,705,1
20230629,123300,303679332,703,703,703,703,103
20230629,123200,303606923,703,705,705,703,400
20230629,123100,303325717,703,703,703,703,0
20230629,123000,303325717,703,703,703,703,910
20230629,122900,302685987,705,705,705,705,0
20230629,122800,302685987,705,705,705,705,0
20230629,122700,302685987,705,705,705,705,0
20230629,122600,302685987,705,705,705,705,0
20230629,122500,302685987,705,705,705,705,0
20230629,122400,302685987,705,705,705,705,0
20230629,122300,302685987,705,705,705,705,0
20230629,122200,302685987,705,705,705,703,502
20230629,122100,302332079,705,705,705,705,0
20230629,122000,302332079,705,705,705,705,0
20230629,121900,302332079,705,705,705,705,1
20230629,121800,302331374,701,701,701,701,0
20230629,121700,302331374,701,701,701,701,0
20230629,121600,302331374,701,701,701,701,0
20230629,121500,302331374,701,701,701,701,0
20230629,121400,302331374,701,701,701,701,0
20230629,121300,302331374,701,701,701,701,0
20230629,121200,302331374,701,701,701,701,0
20230629,121100,302331374,701,701,701,701,3857
20230629,121000,299627617,701,704,704,701,7525
20230629,120900,294344224,702,703,703,702,2000
20230629,120800,292938824,705,705,705,705,10
20230629,120700,292931774,705,705,705,705,0
20230629,120600,292931774,705,705,705,705,1
20230629,120500,292931069,702,702,702,702,310
20230629,120400,292713449,703,703,703,703,10
20230629,120300,292706419,703,703,703,703,723
20230629,120200,292198150,703,703,703,703,20
20230629,120100,292184090,703,703,703,703,16
20230629,120000,292172842,703,703,703,703,1130
20230629,115900,291378452,703,704,704,703,14296
20230629,115800,281328354,705,705,705,705,50
20230629,115700,281293104,705,705,705,705,1
20230629,115600,281292399,704,705,705,704,1119
20230629,115500,280504611,705,705,705,705,0
20230629,115400,280504611,705,705,705,705,0
20230629,115300,280504611,705,705,705,705,140
20230629,115200,280405911,705,705,705,705,160
20230629,115100,280293111,707,707,707,707,1
20230629,115000,280292404,705,705,705,705,100
20230629,114900,280221904,704,704,704,704,0
20230629,114800,280221904,704,704,704,704,15
20230629,114700,280211344,704,704,704,704,692
20230629,114600,279724176,703,703,703,703,0
20230629,114500,279724176,703,703,703,703,48
20230629,114400,279690432,703,703,703,703,0
20230629,114300,279690432,703,704,704,703,15541
20230629,114200,268749803,707,706,707,704,1002
20230629,114100,268041477,705,705,705,705,210
20230629,114000,267893427,705,705,705,705,2
20230629,113900,267892017,705,705,705,705,3
20230629,113800,267889902,704,704,704,704,0
20230629,113700,267889902,704,704,704,704,0
20230629,113600,267889902,704,704,704,704,0
20230629,113500,267889902,704,704,704,704,0
20230629,113400,267889902,704,704,704,704,0
20230629,113300,267889902,704,704,704,704,10
20230629,113200,267882862,703,703,703,703,0
20230629,113100,267882862,703,703,703,703,0
20230629,113000,267882862,703,703,703,703,0
20230629,112900,267882862,703,704,704,703,162
20230629,112800,267768859,704,705,705,704,7532
20230629,112700,262458804,705,705,705,705,0
20230629,112600,262458804,705,705,705,705,0
20230629,112500,262458804,705,705,705,705,0
20230629,112400,262458804,705,705,705,705,26
20230629,112300,262440474,704,704,704,704,8510
20230629,112200,256449434,704,704,704,704,3
20230629,112100,256447322,702,703,703,702,1203
20230629,112000,255602815,702,703,703,702,210
20230629,111900,255455394,702,702,702,702,0
20230629,111800,255455394,702,702,702,702,400
20230629,111700,255174594,702,703,703,702,172
20230629,111600,255053849,702,702,702,702,0
20230629,111500,255053849,702,702,702,702,0
20230629,111400,255053849,702,702,702,702,2
20230629,111300,255052445,702,701,702,701,719
20230629,111200,254547987,701,703,703,701,35028
20230629,111100,229987520,703,702,703,702,3850
20230629,111000,227284619,702,702,702,702,4560
20230629,110900,224083499,702,701,702,701,23131
20230629,110800,207868636,702,702,703,701,166
20230629,110700,207751953,702,704,704,702,14684
20230629,110600,197437270,706,703,706,703,714
20230629,110500,196935286,703,703,703,703,2000
20230629,110400,195529286,704,704,704,704,0
20230629,110300,195529286,704,707,707,704,2338
20230629,110200,193883328,704,707,707,704,904
20230629,110100,193244203,703,704,704,703,3092
20230629,110000,191069937,703,703,703,703,1600
20230629,105900,189945137,703,704,704,703,18228
20230629,105800,177130845,703,703,703,703,60
20230629,105700,177088665,703,708,708,703,6272
20230629,105600,172673130,708,706,708,703,14024
20230629,105500,162811219,706,704,706,704,782
20230629,105400,162259839,704,705,705,704,7319
20230629,105300,157107213,705,705,708,705,10019
20230629,105200,150043815,705,705,705,705,0
20230629,105100,150043815,705,708,708,705,104
20230629,105000,149970486,705,705,705,705,2058
20230629,104900,148519596,709,709,709,709,0
20230629,104800,148519596,709,709,709,709,1
20230629,104700,148518887,709,709,709,709,0
20230629,104600,148518887,709,709,709,709,0
20230629,104500,148518887,709,709,709,709,1
20230629,104400,148518178,705,705,705,705,7
20230629,104300,148513243,705,705,705,705,12225
20230629,104200,139894618,706,706,706,706,1000
20230629,104100,139188618,705,705,705,705,0
20230629,104000,139188618,705,706,706,705,5000
20230629,103900,135663057,710,710,710,710,0
20230629,103800,135663057,710,710,710,710,0
20230629,103700,135663057,710,710,710,710,1000
20230629,103600,134953057,710,710,710,710,1
20230629,103500,134952347,707,707,707,707,8864
20230629,103400,128685499,707,706,707,705,1496
20230629,103300,127629789,706,706,706,706,100
20230629,103200,127559189,706,707,707,706,4737
20230629,103100,124214557,707,707,707,707,25
20230629,103000,124196882,707,707,707,707,700
20230629,102900,123701982,707,707,707,707,97
20230629,102800,123633403,707,707,707,707,2000
20230629,102700,122219403,707,707,707,707,0
20230629,102600,122219403,707,707,707,707,13450
20230629,102500,112710253,710,710,710,710,51
20230629,102400,112674043,710,710,710,710,0
20230629,102300,112674043,710,708,710,707,890
20230629,102200,112044773,711,711,711,711,0
20230629,102100,112044773,711,711,711,711,100
20230629,102000,111973673,711,711,711,711,0
20230629,101900,111973673,711,707,711,707,14340
20230629,101800,101821313,708,708,708,707,8527
20230629,101700,95784212,708,706,708,705,17423
20230629,101600,83487304,708,707,708,706,7698
20230629,101500,78045555,708,708,708,708,58
20230629,101400,78004491,711,711,711,711,0
20230629,101300,78004491,711,709,711,708,4477
20230629,101200,74834771,711,711,711,711,0
20230629,101100,74834771,711,711,711,711,20
20230629,101000,74820551,711,708,711,708,716
20230629,100900,74313611,711,709,711,708,2677
20230629,100800,72418160,712,712,712,712,0
20230629,100700,72418160,712,709,712,709,2004
20230629,100600,70997312,712,712,712,712,4
20230629,100500,70994464,710,710,710,710,179
20230629,100400,70867374,712,710,712,710,24
20230629,100300,70850326,710,710,712,710,994
20230629,100200,70144584,712,712,712,712,0
20230629,100100,70144584,712,712,712,712,0
20230629,100000,70144584,712,712,712,712,0
20230629,095900,70144584,712,711,712,708,7123
20230629,095800,65095366,711,712,713,711,1067
20230629,095700,64336666,714,712,714,712,471
20230629,095600,64001312,714,714,714,714,5
20230629,095500,63997742,714,714,714,714,0
20230629,095400,63997742,714,712,714,712,771
20230629,095300,63448788,715,715,715,715,0
20230629,095200,63448788,715,715,715,715,5
20230629,095100,63445213,715,712,715,711,5344
20230629,095000,59640943,712,712,712,712,400
20230629,094900,59356143,712,712,712,712,930
20230629,094800,58693983,712,716,716,712,8
20230629,094700,58688283,716,716,716,716,0
20230629,094600,58688283,716,716,716,716,100
20230629,094500,58616683,716,716,716,716,0
20230629,094400,58616683,716,714,716,714,701
20230629,094300,58115365,714,715,715,709,40549
20230629,094200,29313214,715,714,716,714,236
20230629,094100,29144608,715,714,715,714,111
20230629,094000,29065353,716,716,716,716,100
20230629,093900,28993753,716,716,716,716,5
20230629,093800,28990173,716,716,716,716,1
20230629,093700,28989457,712,712,712,712,791
20230629,093600,28426265,716,716,716,716,0
20230629,093500,28426265,716,716,716,716,17
20230629,093400,28414093,716,716,716,712,201
20230629,093300,28270577,716,716,716,712,226
20230629,093200,28108765,716,716,716,711,112
20230629,093100,28029123,716,716,716,711,3517
20230629,093000,25524996,716,712,716,712,2
20230629,092900,25523568,716,717,717,712,4919
20230629,092800,22016799,717,717,717,713,2327
20230629,092700,20354388,717,717,717,717,7
20230629,092600,20349369,717,717,717,717,7
20230629,092500,20344350,717,715,717,715,2436
20230629,092400,18602608,718,716,718,716,1021
20230629,092300,17870570,718,716,718,716,501
20230629,092200,17511852,718,718,718,718,16
20230629,092100,17500364,718,716,718,715,3275
20230629,092000,15155910,719,719,719,719,0
20230629,091900,15155910,719,719,719,719,0
20230629,091800,15155910,719,719,719,719,0
20230629,091700,15155910,719,719,719,719,200
20230629,091600,15012110,720,720,720,720,0
20230629,091500,15012110,720,719,720,715,1506
20230629,091400,13935293,719,719,719,719,1050
20230629,091300,13180343,719,716,719,715,1089
20230629,091200,12401604,719,719,719,719,0
20230629,091100,12401604,719,716,719,716,1005
20230629,091000,11682021,720,720,720,720,1
20230629,090900,11681301,718,720,720,718,801
20230629,090800,11105581,720,720,720,720,0
20230629,090700,11105581,720,720,720,716,1027
20230629,090600,10369777,720,715,720,715,7658
20230629,090500,4892673,716,714,717,714,845
20230629,090400,4289150,717,717,717,717,30
20230629,090300,4267640,717,717,717,713,256
20230629,090200,4084896,717,716,719,715,4638
20230629,090100,765622,719,718,719,716,553
20230629,090000,369285,719,717,719,717,515