stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184700,67901768,585,585,585,585,780
20230627,184600,67901768,585,585,585,585,0
20230627,184500,67901768,585,585,585,585,0
20230627,184400,67901768,585,585,585,585,0
20230627,184300,67901768,585,585,585,585,0
20230627,184200,67901768,585,585,585,585,0
20230627,184100,67901768,585,585,585,585,0
20230627,184000,67901768,585,585,585,585,0
20230627,183900,67901768,585,585,585,585,0
20230627,183800,67901768,585,585,585,585,0
20230627,183700,67901768,585,585,585,585,0
20230627,183600,67901768,585,585,585,585,0
20230627,183500,67901768,585,585,585,585,0
20230627,183400,67901768,585,585,585,585,0
20230627,183300,67901768,585,585,585,585,0
20230627,183200,67901768,585,585,585,585,0
20230627,183100,67901768,585,585,585,585,0
20230627,183000,67901768,585,585,585,585,0
20230627,182900,67901768,585,585,585,585,0
20230627,182800,67901768,585,585,585,585,0
20230627,182700,67901768,585,585,585,585,0
20230627,182600,67901768,585,585,585,585,0
20230627,182500,67901768,585,585,585,585,0
20230627,182400,67901768,585,585,585,585,0
20230627,182300,67901768,585,585,585,585,0
20230627,182200,67901768,585,585,585,585,0
20230627,182100,67901768,585,585,585,585,0
20230627,182000,67901768,585,585,585,585,0
20230627,181900,67901768,585,585,585,585,0
20230627,181800,67901768,585,585,585,585,0
20230627,181700,67901768,585,585,585,585,780
20230627,181600,67901768,585,585,585,585,0
20230627,181500,67901768,585,585,585,585,0
20230627,181400,67901768,585,585,585,585,0
20230627,181300,67901768,585,585,585,585,0
20230627,181200,67901768,585,585,585,585,0
20230627,181100,67901768,585,585,585,585,0
20230627,181000,67901768,585,585,585,585,0
20230627,180900,67901768,585,585,585,585,0
20230627,180800,67901768,585,585,585,585,0
20230627,180700,67901768,585,585,585,585,0
20230627,180600,67901768,585,585,585,585,0
20230627,180500,67901768,585,585,585,585,0
20230627,180400,67901768,585,585,585,585,0
20230627,180300,67901768,585,585,585,585,0
20230627,180200,67901768,585,585,585,585,0
20230627,180100,67901768,585,585,585,585,0
20230627,180000,67901768,585,585,585,585,0
20230627,175900,67901768,585,585,585,585,0
20230627,175800,67901768,585,585,585,585,0
20230627,175700,67901768,585,585,585,585,0
20230627,175600,67901768,585,585,585,585,0
20230627,175500,67901768,585,585,585,585,0
20230627,175400,67901768,585,585,585,585,0
20230627,175300,67901768,585,585,585,585,0
20230627,175200,67901768,585,585,585,585,0
20230627,175100,67901768,585,585,585,585,0
20230627,175000,67901768,585,585,585,585,0
20230627,174900,67901768,585,585,585,585,0
20230627,174800,67901768,585,585,585,585,0
20230627,174700,67901768,585,585,585,585,780
20230627,174600,67901768,585,585,585,585,0
20230627,174500,67901768,585,585,585,585,0
20230627,174400,67901768,585,585,585,585,0
20230627,174300,67901768,585,585,585,585,0
20230627,174200,67901768,585,585,585,585,0
20230627,174100,67901768,585,585,585,585,0
20230627,174000,67901768,585,585,585,585,0
20230627,173900,67901768,585,585,585,585,0
20230627,173800,67901768,585,585,585,585,0
20230627,173700,67901768,585,585,585,585,0
20230627,173600,67901768,585,585,585,585,0
20230627,173500,67901768,585,585,585,585,0
20230627,173400,67901768,585,585,585,585,0
20230627,173300,67901768,585,585,585,585,0
20230627,173200,67901768,585,585,585,585,0
20230627,173100,67901768,585,585,585,585,0
20230627,173000,67901768,585,585,585,585,0
20230627,172900,67901768,585,585,585,585,0
20230627,172800,67901768,585,585,585,585,0
20230627,172700,67901768,585,585,585,585,0
20230627,172600,67901768,585,585,585,585,0
20230627,172500,67901768,585,585,585,585,0
20230627,172400,67901768,585,585,585,585,0
20230627,172300,67901768,585,585,585,585,0
20230627,172200,67901768,585,585,585,585,0
20230627,172100,67901768,585,585,585,585,0
20230627,172000,67901768,585,585,585,585,0
20230627,171900,67901768,585,585,585,585,0
20230627,171800,67901768,585,585,585,585,0
20230627,171700,67901768,585,585,585,585,780
20230627,171600,67901768,585,585,585,585,0
20230627,171500,67901768,585,585,585,585,0
20230627,171400,67901768,585,585,585,585,0
20230627,171300,67901768,585,585,585,585,0
20230627,171200,67901768,585,585,585,585,0
20230627,171100,67901768,585,585,585,585,0
20230627,171000,67901768,585,585,585,585,0
20230627,170900,67901768,585,585,585,585,0
20230627,170800,67901768,585,585,585,585,0
20230627,170700,67901768,585,585,585,585,0
20230627,170600,67901768,585,585,585,585,0
20230627,170500,67901768,585,585,585,585,0
20230627,170400,67901768,585,585,585,585,0
20230627,170300,67901768,585,585,585,585,0
20230627,170200,67901768,585,585,585,585,0
20230627,170100,67901768,585,585,585,585,0
20230627,170000,67901768,585,585,585,585,0
20230627,165900,67901768,585,585,585,585,0
20230627,165800,67901768,585,585,585,585,0
20230627,165700,67901768,585,585,585,585,0
20230627,165600,67901768,585,585,585,585,0
20230627,165500,67901768,585,585,585,585,0
20230627,165400,67901768,585,585,585,585,0
20230627,165300,67901768,585,585,585,585,0
20230627,165200,67901768,585,585,585,585,0
20230627,165100,67901768,585,585,585,585,0
20230627,165000,67901768,585,585,585,585,0
20230627,164900,67901768,585,585,585,585,0
20230627,164800,67901768,585,585,585,585,0
20230627,164700,67901768,585,585,585,585,780
20230627,164600,67901768,585,585,585,585,0
20230627,164500,67901768,585,585,585,585,0
20230627,164400,67901768,585,585,585,585,0
20230627,164300,67901768,585,585,585,585,0
20230627,164200,67901768,585,585,585,585,0
20230627,164100,67901768,585,585,585,585,0
20230627,164000,67901768,585,585,585,585,0
20230627,163900,67901768,585,585,585,585,0
20230627,163800,67901768,585,585,585,585,0
20230627,163700,67901768,585,585,585,585,0
20230627,163600,67901768,585,585,585,585,0
20230627,163500,67901768,585,585,585,585,0
20230627,163400,67901768,585,585,585,585,0
20230627,163300,67901768,585,585,585,585,0
20230627,163200,67901768,585,585,585,585,0
20230627,163100,67901768,585,585,585,585,0
20230627,163000,67901768,585,585,585,585,0
20230627,162900,67901768,585,585,585,585,0
20230627,162800,67901768,585,585,585,585,0
20230627,162700,67901768,585,585,585,585,0
20230627,162600,67901768,585,585,585,585,0
20230627,162500,67901768,585,585,585,585,0
20230627,162400,67901768,585,585,585,585,0
20230627,162300,67901768,585,585,585,585,0
20230627,162200,67901768,585,585,585,585,0
20230627,162100,67901768,585,585,585,585,0
20230627,162000,67901768,585,585,585,585,0
20230627,161900,67901768,585,585,585,585,0
20230627,161800,67901768,585,585,585,585,0
20230627,161700,67901768,585,585,585,585,780
20230627,161600,67901768,585,585,585,585,0
20230627,161500,67901768,585,585,585,585,0
20230627,161400,67901768,585,585,585,585,0
20230627,161300,67901768,585,585,585,585,0
20230627,161200,67901768,585,585,585,585,0
20230627,161100,67901768,585,585,585,585,0
20230627,161000,67901768,585,585,585,585,0
20230627,160900,67901768,585,585,585,585,0
20230627,160800,67901768,585,585,585,585,0
20230627,160700,67901768,585,585,585,585,0
20230627,160600,67901768,585,585,585,585,0
20230627,160500,67901768,585,585,585,585,0
20230627,160400,67901768,585,585,585,585,0
20230627,160300,67901768,585,585,585,585,0
20230627,160200,67901768,585,585,585,585,0
20230627,160100,67901768,585,585,585,585,0
20230627,160000,67901768,585,585,585,585,0
20230627,155900,67901768,585,585,585,585,0
20230627,155800,67901768,585,585,585,585,0
20230627,155700,67901768,585,585,585,585,0
20230627,155600,67901768,585,585,585,585,0
20230627,155500,67901768,585,585,585,585,0
20230627,155400,67901768,585,585,585,585,0
20230627,155300,67901768,585,585,585,585,0
20230627,155200,67901768,585,585,585,585,0
20230627,155100,67901768,585,585,585,585,0
20230627,155000,67901768,585,585,585,585,0
20230627,154900,67901768,585,585,585,585,0
20230627,154800,67901768,585,585,585,585,0
20230627,154700,67901768,585,585,585,585,780
20230627,154600,67901768,585,585,585,585,0
20230627,154500,67901768,585,585,585,585,0
20230627,154400,67901768,585,585,585,585,0
20230627,154300,67901768,585,585,585,585,0
20230627,154200,67901768,585,585,585,585,0
20230627,154100,67901768,585,585,585,585,0
20230627,154000,67901768,585,585,585,585,0
20230627,153900,67901768,585,585,585,585,0
20230627,153800,67901768,585,585,585,585,0
20230627,153700,67901768,585,585,585,585,0
20230627,153600,67901768,585,585,585,585,0
20230627,153500,67901768,585,585,585,585,0
20230627,153400,67901768,585,585,585,585,0
20230627,153300,67901768,585,585,585,585,0
20230627,153200,67901768,585,585,585,585,0
20230627,153100,67901768,585,585,585,585,0
20230627,153000,67901768,585,585,585,585,780
20230627,152900,67445468,585,585,585,585,0
20230627,152800,67445468,585,585,585,585,0
20230627,152700,67445468,585,585,585,585,0
20230627,152600,67445468,585,585,585,585,0
20230627,152500,67445468,585,585,585,585,0
20230627,152400,67445468,585,585,585,585,0
20230627,152300,67445468,585,585,585,585,0
20230627,152200,67445468,585,585,585,585,0
20230627,152100,67445468,585,585,585,585,0
20230627,152000,67445468,585,585,585,585,0
20230627,151900,67445468,585,585,585,585,4
20230627,151800,67443128,585,585,585,585,0
20230627,151700,67443128,585,585,585,585,2
20230627,151600,67441958,585,583,585,583,16
20230627,151500,67432610,585,585,585,583,5003
20230627,151400,64514506,585,585,585,585,66
20230627,151300,64475896,586,586,586,586,0
20230627,151200,64475896,586,586,586,586,1
20230627,151100,64475310,585,585,585,585,0
20230627,151000,64475310,585,584,585,584,767
20230627,150900,64027381,584,584,584,583,1002
20230627,150800,63443213,584,584,584,584,20
20230627,150700,63431533,584,584,584,584,1
20230627,150600,63430949,584,584,584,584,0
20230627,150500,63430949,584,583,584,583,1001
20230627,150400,62847365,584,584,584,584,0
20230627,150300,62847365,584,584,584,584,0
20230627,150200,62847365,584,584,584,584,800
20230627,150100,62380165,584,584,584,584,0
20230627,150000,62380165,584,584,584,584,0
20230627,145900,62380165,584,584,584,584,6
20230627,145800,62376661,584,584,584,584,265
20230627,145700,62221901,584,584,584,584,3
20230627,145600,62220149,584,584,584,584,0
20230627,145500,62220149,584,584,584,584,0
20230627,145400,62220149,584,583,584,583,965
20230627,145300,61657553,583,584,584,583,192
20230627,145200,61545616,585,585,585,585,0
20230627,145100,61545616,585,585,585,585,19
20230627,145000,61534501,585,585,585,585,0
20230627,144900,61534501,585,584,585,584,756
20230627,144800,61092996,584,584,584,584,8
20230627,144700,61088324,584,584,584,584,237
20230627,144600,60949916,584,584,584,584,0
20230627,144500,60949916,584,584,584,584,0
20230627,144400,60949916,584,584,584,584,0
20230627,144300,60949916,584,584,584,584,100
20230627,144200,60891516,584,584,584,584,0
20230627,144100,60891516,584,584,584,584,0
20230627,144000,60891516,584,584,584,584,4
20230627,143900,60889180,585,585,585,585,3
20230627,143800,60887425,586,584,586,584,782
20230627,143700,60430735,586,585,586,585,3
20230627,143600,60428978,584,584,584,584,0
20230627,143500,60428978,584,584,584,584,0
20230627,143400,60428978,584,584,584,584,1403
20230627,143300,59609626,584,584,584,584,0
20230627,143200,59609626,584,584,584,584,10
20230627,143100,59603786,584,584,584,584,317
20230627,143000,59418658,584,584,584,584,0
20230627,142900,59418658,584,584,584,584,13
20230627,142800,59411066,584,584,584,584,55
20230627,142700,59378946,584,584,584,584,0
20230627,142600,59378946,584,584,584,584,0
20230627,142500,59378946,584,584,584,584,1
20230627,142400,59378362,583,583,583,583,21
20230627,142300,59366119,584,584,584,584,0
20230627,142200,59366119,584,584,584,584,0
20230627,142100,59366119,584,584,584,584,0
20230627,142000,59366119,584,584,584,584,0
20230627,141900,59366119,584,584,584,584,10
20230627,141800,59360279,584,583,584,583,4
20230627,141700,59357945,584,584,584,584,2
20230627,141600,59356777,584,584,584,584,0
20230627,141500,59356777,584,584,584,584,0
20230627,141400,59356777,584,584,584,584,1
20230627,141300,59356193,583,583,583,583,0
20230627,141200,59356193,583,583,583,583,6
20230627,141100,59352695,584,584,584,584,300
20230627,141000,59177495,583,583,583,583,0
20230627,140900,59177495,583,583,583,583,0
20230627,140800,59177495,583,583,583,583,0
20230627,140700,59177495,583,583,583,583,0
20230627,140600,59177495,583,583,583,583,196
20230627,140500,59063227,583,583,583,583,285
20230627,140400,58897072,585,585,585,585,0
20230627,140300,58897072,585,585,585,582,261
20230627,140200,58744440,586,586,586,586,0
20230627,140100,58744440,586,586,586,586,0
20230627,140000,58744440,586,586,586,586,0
20230627,135900,58744440,586,586,586,586,0
20230627,135800,58744440,586,586,586,586,0
20230627,135700,58744440,586,586,586,586,0
20230627,135600,58744440,586,586,586,586,0
20230627,135500,58744440,586,586,586,586,0
20230627,135400,58744440,586,586,586,586,0
20230627,135300,58744440,586,586,586,586,0
20230627,135200,58744440,586,586,586,586,0
20230627,135100,58744440,586,586,586,586,0
20230627,135000,58744440,586,586,586,586,0
20230627,134900,58744440,586,586,586,586,0
20230627,134800,58744440,586,586,586,586,0
20230627,134700,58744440,586,586,586,586,0
20230627,134600,58744440,586,586,586,586,0
20230627,134500,58744440,586,586,586,586,1
20230627,134400,58743854,585,585,585,585,100
20230627,134300,58685354,585,585,585,585,0
20230627,134200,58685354,585,585,585,585,0
20230627,134100,58685354,585,585,585,585,0
20230627,134000,58685354,585,585,585,585,0
20230627,133900,58685354,585,585,585,585,0
20230627,133800,58685354,585,585,585,585,0
20230627,133700,58685354,585,585,585,585,1
20230627,133600,58684769,579,583,583,579,4000
20230627,133500,56362432,583,583,583,583,0
20230627,133400,56362432,583,583,583,583,0
20230627,133300,56362432,583,583,583,583,1
20230627,133200,56361849,586,586,586,586,0
20230627,133100,56361849,586,586,586,586,0
20230627,133000,56361849,586,586,586,586,0
20230627,132900,56361849,586,586,586,586,0
20230627,132800,56361849,586,586,586,586,0
20230627,132700,56361849,586,586,586,586,0
20230627,132600,56361849,586,586,586,586,0
20230627,132500,56361849,586,585,586,585,167
20230627,132400,56264153,585,585,585,585,0
20230627,132300,56264153,585,585,585,585,0
20230627,132200,56264153,585,585,585,585,0
20230627,132100,56264153,585,585,585,585,0
20230627,132000,56264153,585,585,585,585,0
20230627,131900,56264153,585,585,585,585,1
20230627,131800,56263568,585,585,585,585,0
20230627,131700,56263568,585,585,585,585,0
20230627,131600,56263568,585,585,585,585,1
20230627,131500,56262983,585,581,585,581,3
20230627,131400,56261233,579,583,583,579,9054
20230627,131300,51009561,584,584,584,584,1
20230627,131200,51008977,585,585,585,585,0
20230627,131100,51008977,585,585,585,585,1
20230627,131000,51008392,585,585,585,585,0
20230627,130900,51008392,585,586,586,585,2
20230627,130800,51007221,581,582,582,581,3301
20230627,130700,49088201,582,585,585,582,8
20230627,130600,49083535,582,582,582,582,0
20230627,130500,49083535,582,582,582,582,3017
20230627,130400,47327641,582,582,582,582,0
20230627,130300,47327641,582,582,582,582,0
20230627,130200,47327641,582,582,582,582,1
20230627,130100,47327059,582,582,582,582,0
20230627,130000,47327059,582,582,582,582,0
20230627,125900,47327059,582,586,586,582,2
20230627,125800,47325891,582,582,582,582,1
20230627,125700,47325309,586,586,586,586,0
20230627,125600,47325309,586,586,586,586,1
20230627,125500,47324723,582,582,582,582,0
20230627,125400,47324723,582,585,585,582,1349
20230627,125300,46539241,586,586,586,586,0
20230627,125200,46539241,586,586,586,586,0
20230627,125100,46539241,586,586,586,586,1
20230627,125000,46538655,586,586,586,586,0
20230627,124900,46538655,586,586,586,586,0
20230627,124800,46538655,586,586,586,586,0
20230627,124700,46538655,586,586,586,586,0
20230627,124600,46538655,586,586,586,586,0
20230627,124500,46538655,586,586,586,586,0
20230627,124400,46538655,586,586,586,586,0
20230627,124300,46538655,586,586,586,586,11
20230627,124200,46532209,586,586,586,586,2
20230627,124100,46531037,585,585,585,585,0
20230627,124000,46531037,585,585,585,585,0
20230627,123900,46531037,585,585,585,585,0
20230627,123800,46531037,585,585,585,585,0
20230627,123700,46531037,585,585,585,585,0
20230627,123600,46531037,585,585,585,585,1
20230627,123500,46530452,585,585,585,585,0
20230627,123400,46530452,585,585,585,585,1
20230627,123300,46529867,585,585,585,585,2
20230627,123200,46528697,586,586,586,586,1
20230627,123100,46528111,585,585,585,585,2
20230627,123000,46526941,585,585,585,585,0
20230627,122900,46526941,585,586,586,585,2
20230627,122800,46525770,586,586,586,586,0
20230627,122700,46525770,586,586,586,586,0
20230627,122600,46525770,586,586,586,586,0
20230627,122500,46525770,586,583,586,583,320
20230627,122400,46339207,583,583,583,583,14
20230627,122300,46331045,583,583,583,583,128
20230627,122200,46256421,584,584,584,584,22
20230627,122100,46243573,584,584,584,584,0
20230627,122000,46243573,584,585,585,584,122
20230627,121900,46172324,585,585,585,585,0
20230627,121800,46172324,585,585,585,585,0
20230627,121700,46172324,585,585,585,585,23
20230627,121600,46158869,585,585,585,585,1
20230627,121500,46158284,585,585,585,585,0
20230627,121400,46158284,585,585,585,585,0
20230627,121300,46158284,585,585,585,585,0
20230627,121200,46158284,585,585,585,585,830
20230627,121100,45672734,585,585,585,585,0
20230627,121000,45672734,585,585,585,585,0
20230627,120900,45672734,585,585,585,585,0
20230627,120800,45672734,585,585,585,585,0
20230627,120700,45672734,585,585,585,585,0
20230627,120600,45672734,585,585,585,585,0
20230627,120500,45672734,585,585,585,585,0
20230627,120400,45672734,585,585,585,585,160
20230627,120300,45579134,585,585,585,585,2
20230627,120200,45577964,585,584,585,584,649
20230627,120100,45198863,585,585,585,585,1
20230627,120000,45198278,585,584,585,584,330
20230627,115900,45005557,585,585,585,585,0
20230627,115800,45005557,585,585,585,585,0
20230627,115700,45005557,585,585,585,585,10
20230627,115600,44999707,585,585,585,585,1
20230627,115500,44999122,586,586,586,586,0
20230627,115400,44999122,586,586,586,586,0
20230627,115300,44999122,586,586,586,586,0
20230627,115200,44999122,586,586,586,586,0
20230627,115100,44999122,586,586,586,586,0
20230627,115000,44999122,586,586,586,586,0
20230627,114900,44999122,586,586,586,586,0
20230627,114800,44999122,586,586,586,586,1
20230627,114700,44998536,584,584,584,584,0
20230627,114600,44998536,584,585,585,584,496
20230627,114500,44708715,586,586,586,586,0
20230627,114400,44708715,586,586,586,586,0
20230627,114300,44708715,586,588,588,586,394
20230627,114200,44477823,589,588,589,588,84
20230627,114100,44428356,589,589,589,589,0
20230627,114000,44428356,589,587,589,587,181
20230627,113900,44322023,586,586,586,586,2
20230627,113800,44320851,586,586,586,586,6
20230627,113700,44317335,586,586,586,586,35
20230627,113600,44296825,587,587,587,587,0
20230627,113500,44296825,587,587,587,587,0
20230627,113400,44296825,587,587,587,587,20
20230627,113300,44285085,587,587,587,587,0
20230627,113200,44285085,587,587,587,587,7
20230627,113100,44280976,587,587,587,587,1
20230627,113000,44280389,587,587,587,587,0
20230627,112900,44280389,587,587,587,587,3
20230627,112800,44278628,586,586,586,586,1
20230627,112700,44278042,587,587,587,587,0
20230627,112600,44278042,587,587,587,587,0
20230627,112500,44278042,587,587,587,587,0
20230627,112400,44278042,587,587,587,587,0
20230627,112300,44278042,587,587,587,587,1
20230627,112200,44277455,587,587,587,587,0
20230627,112100,44277455,587,587,587,587,0
20230627,112000,44277455,587,587,587,587,0
20230627,111900,44277455,587,587,587,587,676
20230627,111800,43880643,588,588,588,588,1
20230627,111700,43880055,588,587,588,587,5
20230627,111600,43877119,587,587,587,587,0
20230627,111500,43877119,587,587,587,587,1
20230627,111400,43876532,586,586,586,586,1511
20230627,111300,42991086,586,586,586,586,77
20230627,111200,42945964,586,586,586,586,1
20230627,111100,42945378,586,586,586,586,154
20230627,111000,42855134,586,586,586,586,10
20230627,110900,42849274,586,586,586,586,0
20230627,110800,42849274,586,586,586,586,100
20230627,110700,42790674,586,586,586,586,0
20230627,110600,42790674,586,586,586,586,0
20230627,110500,42790674,586,586,586,586,0
20230627,110400,42790674,586,586,586,586,10
20230627,110300,42784814,585,585,585,585,0
20230627,110200,42784814,585,585,585,585,1
20230627,110100,42784229,585,585,585,585,319
20230627,110000,42597614,585,585,585,585,1
20230627,105900,42597029,584,584,584,584,3
20230627,105800,42595277,585,585,585,585,1
20230627,105700,42594692,585,585,585,585,0
20230627,105600,42594692,585,585,585,585,1
20230627,105500,42594107,584,584,584,584,2
20230627,105400,42592939,585,585,585,585,0
20230627,105300,42592939,585,585,585,585,0
20230627,105200,42592939,585,585,585,585,0
20230627,105100,42592939,585,585,585,585,0
20230627,105000,42592939,585,585,585,585,0
20230627,104900,42592939,585,585,585,585,0
20230627,104800,42592939,585,585,585,585,1
20230627,104700,42592354,585,585,585,585,1
20230627,104600,42591769,585,585,585,585,0
20230627,104500,42591769,585,585,585,585,1
20230627,104400,42591184,585,583,585,583,113
20230627,104300,42525303,583,584,584,583,200
20230627,104200,42408692,584,584,584,584,9
20230627,104100,42403436,584,585,585,584,34
20230627,104000,42383579,585,585,585,585,1
20230627,103900,42382994,585,584,585,584,103
20230627,103800,42322740,584,584,584,584,20
20230627,103700,42311060,582,582,582,582,21
20230627,103600,42298838,581,581,581,581,0
20230627,103500,42298838,581,581,581,581,0
20230627,103400,42298838,581,583,583,581,200
20230627,103300,42182608,585,583,585,583,33
20230627,103200,42163349,582,582,582,582,300
20230627,103100,41988749,583,583,583,581,74
20230627,103000,41945708,582,584,584,582,654
20230627,102900,41564619,585,585,585,585,1
20230627,102800,41564034,585,585,585,585,84
20230627,102700,41514894,585,585,585,585,536
20230627,102600,41201334,585,585,585,585,0
20230627,102500,41201334,585,585,585,585,61
20230627,102400,41165649,583,585,585,583,5
20230627,102300,41162730,585,585,585,585,3
20230627,102200,41160975,585,585,585,585,20
20230627,102100,41149275,585,586,586,583,701
20230627,102000,40740184,586,586,586,586,1502
20230627,101900,39860012,587,587,587,584,2001
20230627,101800,38688422,587,587,587,587,1
20230627,101700,38687835,589,589,589,589,0
20230627,101600,38687835,589,588,589,588,200
20230627,101500,38570169,585,589,590,584,4109
20230627,101400,36156039,590,590,590,590,523
20230627,101300,35847469,589,587,591,587,1961
20230627,101200,34691652,587,588,588,587,1702
20230627,101100,33690878,588,582,588,582,798
20230627,101000,33226328,586,582,586,582,2
20230627,100900,33225160,582,587,587,582,81
20230627,100800,33177618,587,581,587,580,137
20230627,100700,33097882,582,582,582,582,2167
20230627,100600,31836688,586,585,586,585,103
20230627,100500,31776430,585,583,585,583,2052
20230627,100400,30577224,582,582,582,582,1
20230627,100300,30576642,583,583,583,583,0
20230627,100200,30576642,583,583,583,583,0
20230627,100100,30576642,583,583,583,583,1
20230627,100000,30576059,579,583,583,579,1005
20230627,095900,29992962,583,583,583,583,50
20230627,095800,29963812,583,583,583,583,0
20230627,095700,29963812,583,583,583,583,0
20230627,095600,29963812,583,580,583,580,741
20230627,095500,29534026,580,580,580,580,118
20230627,095400,29465586,580,580,580,580,198
20230627,095300,29350746,580,580,580,579,426
20230627,095200,29103999,580,582,582,580,155
20230627,095100,29014096,579,579,579,579,0
20230627,095000,29014096,579,581,581,579,573
20230627,094900,28682187,580,580,580,580,0
20230627,094800,28682187,580,580,580,580,0
20230627,094700,28682187,580,580,580,580,1
20230627,094600,28681607,580,580,580,580,2
20230627,094500,28680447,583,583,583,583,56
20230627,094400,28647799,583,582,583,582,287
20230627,094300,28480737,582,582,582,582,211
20230627,094200,28357935,582,582,582,582,106
20230627,094100,28296243,582,582,582,582,1
20230627,094000,28295661,582,582,582,582,1
20230627,093900,28295079,582,579,582,578,2850
20230627,093800,26646895,579,582,582,579,1165
20230627,093700,25972351,582,582,582,579,99
20230627,093600,25914736,578,580,580,578,847
20230627,093500,25425112,582,582,582,582,0
20230627,093400,25425112,582,582,582,582,3
20230627,093300,25423366,582,582,582,582,43
20230627,093200,25398340,582,582,582,579,39
20230627,093100,25375678,582,582,582,582,0
20230627,093000,25375678,582,582,582,582,3
20230627,092900,25373932,582,580,582,577,5679
20230627,092800,22093324,582,580,582,580,101
20230627,092700,22034544,580,582,582,580,18
20230627,092600,22024098,582,581,582,579,698
20230627,092500,21619488,582,582,582,582,5
20230627,092400,21616578,581,582,582,581,58
20230627,092300,21582879,582,583,583,582,2884
20230627,092200,19904290,583,583,583,583,863
20230627,092100,19401161,584,583,584,583,7
20230627,092000,19397079,583,583,583,583,894
20230627,091900,18875877,584,584,584,584,3
20230627,091800,18874125,585,585,585,585,4
20230627,091700,18871785,585,583,585,583,4
20230627,091600,18869448,583,584,585,583,1742
20230627,091500,17853175,585,586,586,585,4
20230627,091400,17850834,587,587,587,587,1
20230627,091300,17850247,586,586,586,586,0
20230627,091200,17850247,586,588,588,586,35
20230627,091100,17829702,587,587,587,587,1981
20230627,091000,16666855,587,587,587,587,340
20230627,090900,16467275,587,587,587,587,100
20230627,090800,16408575,587,587,587,587,51
20230627,090700,16378638,587,583,587,582,6853
20230627,090600,12382681,583,583,583,582,408
20230627,090500,12145007,583,583,583,583,0
20230627,090400,12145007,583,583,583,583,1
20230627,090300,12144424,583,583,583,582,1562
20230627,090200,11235278,583,583,583,582,407
20230627,090100,10997998,583,582,583,582,3840
20230627,090000,8760338,576,576,577,576,15208