stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191000,826953812,719,719,719,719,13077
20230626,190900,826953812,719,719,719,719,0
20230626,190800,826953812,719,719,719,719,0
20230626,190700,826953812,719,719,719,719,0
20230626,190600,826953812,719,719,719,719,0
20230626,190500,826953812,719,719,719,719,0
20230626,190400,826953812,719,719,719,719,0
20230626,190300,826953812,719,719,719,719,0
20230626,190200,826953812,719,719,719,719,0
20230626,190100,826953812,719,719,719,719,0
20230626,190000,826953812,719,719,719,719,0
20230626,185900,826953812,719,719,719,719,0
20230626,185800,826953812,719,719,719,719,0
20230626,185700,826953812,719,719,719,719,0
20230626,185600,826953812,719,719,719,719,0
20230626,185500,826953812,719,719,719,719,0
20230626,185400,826953812,719,719,719,719,0
20230626,185300,826953812,719,719,719,719,0
20230626,185200,826953812,719,719,719,719,0
20230626,185100,826953812,719,719,719,719,0
20230626,185000,826953812,719,719,719,719,0
20230626,184900,826953812,719,719,719,719,0
20230626,184800,826953812,719,719,719,719,0
20230626,184700,826953812,719,719,719,719,0
20230626,184600,826953812,719,719,719,719,0
20230626,184500,826953812,719,719,719,719,0
20230626,184400,826953812,719,719,719,719,0
20230626,184300,826953812,719,719,719,719,0
20230626,184200,826953812,719,719,719,719,0
20230626,184100,826953812,719,719,719,719,0
20230626,184000,826953812,719,719,719,719,13077
20230626,183900,826953812,719,719,719,719,0
20230626,183800,826953812,719,719,719,719,0
20230626,183700,826953812,719,719,719,719,0
20230626,183600,826953812,719,719,719,719,0
20230626,183500,826953812,719,719,719,719,0
20230626,183400,826953812,719,719,719,719,0
20230626,183300,826953812,719,719,719,719,0
20230626,183200,826953812,719,719,719,719,0
20230626,183100,826953812,719,719,719,719,0
20230626,183000,826953812,719,719,719,719,0
20230626,182900,826953812,719,719,719,719,0
20230626,182800,826953812,719,719,719,719,0
20230626,182700,826953812,719,719,719,719,0
20230626,182600,826953812,719,719,719,719,0
20230626,182500,826953812,719,719,719,719,0
20230626,182400,826953812,719,719,719,719,0
20230626,182300,826953812,719,719,719,719,0
20230626,182200,826953812,719,719,719,719,0
20230626,182100,826953812,719,719,719,719,0
20230626,182000,826953812,719,719,719,719,0
20230626,181900,826953812,719,719,719,719,0
20230626,181800,826953812,719,719,719,719,0
20230626,181700,826953812,719,719,719,719,0
20230626,181600,826953812,719,719,719,719,0
20230626,181500,826953812,719,719,719,719,0
20230626,181400,826953812,719,719,719,719,0
20230626,181300,826953812,719,719,719,719,0
20230626,181200,826953812,719,719,719,719,0
20230626,181100,826953812,719,719,719,719,0
20230626,181000,826953812,719,719,719,719,13077
20230626,180900,826953812,719,719,719,719,0
20230626,180800,826953812,719,719,719,719,0
20230626,180700,826953812,719,719,719,719,0
20230626,180600,826953812,719,719,719,719,0
20230626,180500,826953812,719,719,719,719,0
20230626,180400,826953812,719,719,719,719,0
20230626,180300,826953812,719,719,719,719,0
20230626,180200,826953812,719,719,719,719,0
20230626,180100,826953812,719,719,719,719,0
20230626,180000,826953812,719,719,719,719,0
20230626,175900,826953812,719,719,719,719,0
20230626,175800,826953812,719,719,719,719,0
20230626,175700,826953812,719,719,719,719,0
20230626,175600,826953812,719,719,719,719,0
20230626,175500,826953812,719,719,719,719,0
20230626,175400,826953812,719,719,719,719,0
20230626,175300,826953812,719,719,719,719,0
20230626,175200,826953812,719,719,719,719,0
20230626,175100,826953812,719,719,719,719,0
20230626,175000,826953812,719,719,719,719,0
20230626,174900,826953812,719,719,719,719,0
20230626,174800,826953812,719,719,719,719,0
20230626,174700,826953812,719,719,719,719,0
20230626,174600,826953812,719,719,719,719,0
20230626,174500,826953812,719,719,719,719,0
20230626,174400,826953812,719,719,719,719,0
20230626,174300,826953812,719,719,719,719,0
20230626,174200,826953812,719,719,719,719,0
20230626,174100,826953812,719,719,719,719,0
20230626,174000,826953812,719,719,719,719,13077
20230626,173900,826953812,719,719,719,719,0
20230626,173800,826953812,719,719,719,719,0
20230626,173700,826953812,719,719,719,719,0
20230626,173600,826953812,719,719,719,719,0
20230626,173500,826953812,719,719,719,719,0
20230626,173400,826953812,719,719,719,719,0
20230626,173300,826953812,719,719,719,719,0
20230626,173200,826953812,719,719,719,719,0
20230626,173100,826953812,719,719,719,719,0
20230626,173000,826953812,719,719,719,719,0
20230626,172900,826953812,719,719,719,719,0
20230626,172800,826953812,719,719,719,719,0
20230626,172700,826953812,719,719,719,719,0
20230626,172600,826953812,719,719,719,719,0
20230626,172500,826953812,719,719,719,719,0
20230626,172400,826953812,719,719,719,719,0
20230626,172300,826953812,719,719,719,719,0
20230626,172200,826953812,719,719,719,719,0
20230626,172100,826953812,719,719,719,719,0
20230626,172000,826953812,719,719,719,719,0
20230626,171900,826953812,719,719,719,719,0
20230626,171800,826953812,719,719,719,719,0
20230626,171700,826953812,719,719,719,719,0
20230626,171600,826953812,719,719,719,719,0
20230626,171500,826953812,719,719,719,719,0
20230626,171400,826953812,719,719,719,719,0
20230626,171300,826953812,719,719,719,719,0
20230626,171200,826953812,719,719,719,719,0
20230626,171100,826953812,719,719,719,719,0
20230626,171000,826953812,719,719,719,719,13077
20230626,170900,826953812,719,719,719,719,0
20230626,170800,826953812,719,719,719,719,0
20230626,170700,826953812,719,719,719,719,0
20230626,170600,826953812,719,719,719,719,0
20230626,170500,826953812,719,719,719,719,0
20230626,170400,826953812,719,719,719,719,0
20230626,170300,826953812,719,719,719,719,0
20230626,170200,826953812,719,719,719,719,0
20230626,170100,826953812,719,719,719,719,0
20230626,170000,826953812,719,719,719,719,0
20230626,165900,826953812,719,719,719,719,0
20230626,165800,826953812,719,719,719,719,0
20230626,165700,826953812,719,719,719,719,0
20230626,165600,826953812,719,719,719,719,0
20230626,165500,826953812,719,719,719,719,0
20230626,165400,826953812,719,719,719,719,0
20230626,165300,826953812,719,719,719,719,0
20230626,165200,826953812,719,719,719,719,0
20230626,165100,826953812,719,719,719,719,0
20230626,165000,826953812,719,719,719,719,0
20230626,164900,826953812,719,719,719,719,0
20230626,164800,826953812,719,719,719,719,0
20230626,164700,826953812,719,719,719,719,0
20230626,164600,826953812,719,719,719,719,0
20230626,164500,826953812,719,719,719,719,0
20230626,164400,826953812,719,719,719,719,0
20230626,164300,826953812,719,719,719,719,0
20230626,164200,826953812,719,719,719,719,0
20230626,164100,826953812,719,719,719,719,0
20230626,164000,826953812,719,719,719,719,13077
20230626,163900,826953812,719,719,719,719,0
20230626,163800,826953812,719,719,719,719,0
20230626,163700,826953812,719,719,719,719,0
20230626,163600,826953812,719,719,719,719,0
20230626,163500,826953812,719,719,719,719,0
20230626,163400,826953812,719,719,719,719,0
20230626,163300,826953812,719,719,719,719,0
20230626,163200,826953812,719,719,719,719,0
20230626,163100,826953812,719,719,719,719,0
20230626,163000,826953812,719,719,719,719,0
20230626,162900,826953812,719,719,719,719,0
20230626,162800,826953812,719,719,719,719,0
20230626,162700,826953812,719,719,719,719,0
20230626,162600,826953812,719,719,719,719,0
20230626,162500,826953812,719,719,719,719,0
20230626,162400,826953812,719,719,719,719,0
20230626,162300,826953812,719,719,719,719,0
20230626,162200,826953812,719,719,719,719,0
20230626,162100,826953812,719,719,719,719,0
20230626,162000,826953812,719,719,719,719,0
20230626,161900,826953812,719,719,719,719,0
20230626,161800,826953812,719,719,719,719,0
20230626,161700,826953812,719,719,719,719,0
20230626,161600,826953812,719,719,719,719,0
20230626,161500,826953812,719,719,719,719,0
20230626,161400,826953812,719,719,719,719,0
20230626,161300,826953812,719,719,719,719,0
20230626,161200,826953812,719,719,719,719,0
20230626,161100,826953812,719,719,719,719,0
20230626,161000,826953812,719,719,719,719,13077
20230626,160900,826953812,719,719,719,719,0
20230626,160800,826953812,719,719,719,719,0
20230626,160700,826953812,719,719,719,719,0
20230626,160600,826953812,719,719,719,719,0
20230626,160500,826953812,719,719,719,719,0
20230626,160400,826953812,719,719,719,719,0
20230626,160300,826953812,719,719,719,719,0
20230626,160200,826953812,719,719,719,719,0
20230626,160100,826953812,719,719,719,719,0
20230626,160000,826953812,719,719,719,719,0
20230626,155900,826953812,719,719,719,719,0
20230626,155800,826953812,719,719,719,719,0
20230626,155700,826953812,719,719,719,719,0
20230626,155600,826953812,719,719,719,719,0
20230626,155500,826953812,719,719,719,719,0
20230626,155400,826953812,719,719,719,719,0
20230626,155300,826953812,719,719,719,719,0
20230626,155200,826953812,719,719,719,719,0
20230626,155100,826953812,719,719,719,719,0
20230626,155000,826953812,719,719,719,719,0
20230626,154900,826953812,719,719,719,719,0
20230626,154800,826953812,719,719,719,719,0
20230626,154700,826953812,719,719,719,719,0
20230626,154600,826953812,719,719,719,719,0
20230626,154500,826953812,719,719,719,719,0
20230626,154400,826953812,719,719,719,719,0
20230626,154300,826953812,719,719,719,719,0
20230626,154200,826953812,719,719,719,719,0
20230626,154100,826953812,719,719,719,719,0
20230626,154000,826953812,719,719,719,719,13077
20230626,153900,826953812,719,719,719,719,0
20230626,153800,826953812,719,719,719,719,0
20230626,153700,826953812,719,719,719,719,0
20230626,153600,826953812,719,719,719,719,0
20230626,153500,826953812,719,719,719,719,0
20230626,153400,826953812,719,719,719,719,0
20230626,153300,826953812,719,719,719,719,0
20230626,153200,826953812,719,719,719,719,0
20230626,153100,826953812,719,719,719,719,0
20230626,153000,826953812,719,719,719,719,13077
20230626,152900,817551449,722,722,722,722,0
20230626,152800,817551449,722,722,722,722,0
20230626,152700,817551449,722,722,722,722,0
20230626,152600,817551449,722,722,722,722,0
20230626,152500,817551449,722,722,722,722,0
20230626,152400,817551449,722,722,722,722,0
20230626,152300,817551449,722,722,722,722,0
20230626,152200,817551449,722,722,722,722,0
20230626,152100,817551449,722,722,722,722,0
20230626,152000,817551449,722,722,722,722,0
20230626,151900,817551449,722,721,722,721,2104
20230626,151800,816032371,717,720,722,716,7222
20230626,151700,810844845,720,722,722,720,3
20230626,151600,810842681,720,721,721,720,6200
20230626,151500,806377481,720,720,720,720,304
20230626,151400,806158601,720,719,720,719,501
20230626,151300,805798381,720,720,720,720,44
20230626,151200,805766701,719,720,720,719,504
20230626,151100,805404321,720,720,720,720,0
20230626,151000,805404321,720,720,720,720,404
20230626,150900,805113441,720,720,720,720,1
20230626,150800,805112721,719,719,719,719,203
20230626,150700,804966764,719,719,719,719,81
20230626,150600,804908525,719,719,719,719,0
20230626,150500,804908525,719,719,719,719,1
20230626,150400,804907806,711,712,712,711,585
20230626,150300,804491486,715,714,715,714,1983
20230626,150200,803074141,712,713,713,712,10000
20230626,150100,795952767,714,714,714,714,7000
20230626,150000,790954767,714,714,714,714,0
20230626,145900,790954767,714,714,714,714,0
20230626,145800,790954767,714,717,717,714,5000
20230626,145700,787384752,721,721,721,721,2
20230626,145600,787383310,717,717,718,717,1718
20230626,145500,786151304,717,717,717,717,0
20230626,145400,786151304,717,717,717,717,0
20230626,145300,786151304,717,717,717,717,0
20230626,145200,786151304,717,720,720,717,8731
20230626,145100,779882185,720,720,720,720,1
20230626,145000,779881465,719,721,721,719,551
20230626,144900,779484589,724,724,724,724,2
20230626,144800,779483141,719,722,722,719,8000
20230626,144700,773725588,722,723,723,722,1601
20230626,144600,772569116,724,724,724,724,2
20230626,144500,772567668,724,724,724,724,10
20230626,144400,772560428,724,724,724,724,2
20230626,144300,772558980,726,726,726,726,0
20230626,144200,772558980,726,726,726,726,1
20230626,144100,772558254,726,724,726,721,2740
20230626,144000,770576790,719,719,719,719,0
20230626,143900,770576790,719,720,720,719,100
20230626,143800,770504880,719,720,725,719,9633
20230626,143700,763555622,719,725,725,719,5404
20230626,143600,759662559,726,726,726,726,1955
20230626,143500,758243229,725,726,726,725,2800
20230626,143400,756211029,725,718,725,718,4415
20230626,143300,753018682,717,711,717,711,140791
20230626,143200,652870651,711,710,711,710,11647
20230626,143100,644592383,710,709,710,709,1893
20230626,143000,643248485,709,709,710,709,1329
20230626,142900,642306223,709,709,709,709,975
20230626,142800,641614948,709,709,709,709,387
20230626,142700,641340565,709,709,709,709,311
20230626,142600,641120066,710,710,710,710,0
20230626,142500,641120066,710,710,710,710,0
20230626,142400,641120066,710,711,711,708,2183
20230626,142300,639572724,710,709,710,709,9641
20230626,142200,632727787,710,708,710,708,2482
20230626,142100,630970527,708,709,709,708,5054
20230626,142000,627387648,709,709,709,709,3978
20230626,141900,624567246,709,708,709,708,641
20230626,141800,624112918,708,708,708,708,0
20230626,141700,624112918,708,708,708,708,400
20230626,141600,623829718,708,706,708,706,2590
20230626,141500,621997788,706,706,706,706,0
20230626,141400,621997788,706,706,706,706,53
20230626,141300,621960370,706,706,706,706,0
20230626,141200,621960370,706,706,706,706,1000
20230626,141100,621254370,706,706,706,706,0
20230626,141000,621254370,706,706,706,706,0
20230626,140900,621254370,706,705,706,705,3544
20230626,140800,618752583,705,706,706,705,3139
20230626,140700,616537788,705,705,705,705,424
20230626,140600,616238868,705,705,705,705,785
20230626,140500,615685443,705,705,705,705,5762
20230626,140400,611623233,705,705,705,705,10794
20230626,140300,604013463,705,705,705,705,0
20230626,140200,604013463,705,705,705,705,400
20230626,140100,603731463,705,705,705,705,970
20230626,140000,603047613,705,704,705,704,5100
20230626,135900,599452213,705,705,705,705,10000
20230626,135800,592402213,707,707,707,707,0
20230626,135700,592402213,707,707,707,707,0
20230626,135600,592402213,707,704,707,704,538
20230626,135500,592023365,706,706,706,706,0
20230626,135400,592023365,706,706,706,706,1
20230626,135300,592022659,706,706,706,706,0
20230626,135200,592022659,706,706,706,706,0
20230626,135100,592022659,706,706,706,706,0
20230626,135000,592022659,706,706,706,706,104
20230626,134900,591949235,706,706,706,706,54
20230626,134800,591911111,702,702,702,702,0
20230626,134700,591911111,702,704,704,702,7973
20230626,134600,586313865,703,703,703,703,0
20230626,134500,586313865,703,705,705,703,200
20230626,134400,586173235,702,702,702,702,0
20230626,134300,586173235,702,702,706,702,4793
20230626,134200,582808449,702,702,702,702,0
20230626,134100,582808449,702,702,702,702,700
20230626,134000,582317049,703,703,703,703,0
20230626,133900,582317049,703,703,703,703,1033
20230626,133800,581590850,703,703,703,703,0
20230626,133700,581590850,703,703,703,703,0
20230626,133600,581590850,703,703,703,703,29
20230626,133500,581570463,705,703,705,703,2
20230626,133400,581569055,703,703,703,703,0
20230626,133300,581569055,703,703,703,703,0
20230626,133200,581569055,703,703,703,703,0
20230626,133100,581569055,703,703,703,703,2
20230626,133000,581567649,703,704,704,703,500
20230626,132900,581216144,703,703,703,703,0
20230626,132800,581216144,703,703,703,703,15
20230626,132700,581205599,706,705,706,705,108
20230626,132600,581129364,706,706,706,706,2552
20230626,132500,579327652,706,704,706,704,382
20230626,132400,579058020,702,702,702,702,0
20230626,132300,579058020,702,705,705,702,63
20230626,132200,579013757,703,703,703,703,100
20230626,132100,578943457,703,703,703,703,0
20230626,132000,578943457,703,703,703,703,6
20230626,131900,578939239,703,703,703,703,1
20230626,131800,578938536,703,703,703,703,6
20230626,131700,578934318,703,703,703,703,1020
20230626,131600,578217258,706,705,706,705,317
20230626,131500,577993486,707,707,707,707,0
20230626,131400,577993486,707,704,707,704,8948
20230626,131300,571678391,703,703,703,703,300
20230626,131200,571467491,702,702,702,702,0
20230626,131100,571467491,702,702,702,702,0
20230626,131000,571467491,702,702,702,702,3000
20230626,130900,569361491,701,700,701,700,2701
20230626,130800,567470091,700,700,700,700,0
20230626,130700,567470091,700,700,700,700,4011
20230626,130600,564662391,701,702,702,701,12501
20230626,130500,555899181,703,703,703,703,300
20230626,130400,555688281,701,701,701,701,0
20230626,130300,555688281,701,701,701,701,4027
20230626,130200,552865354,701,702,702,701,4520
20230626,130100,549696814,701,702,702,701,1447
20230626,130000,548682437,702,702,702,702,0
20230626,125900,548682437,702,701,702,701,607
20230626,125800,548256899,702,702,702,702,0
20230626,125700,548256899,702,703,703,702,836
20230626,125600,547670025,703,703,703,703,0
20230626,125500,547670025,703,703,703,703,0
20230626,125400,547670025,703,703,703,703,0
20230626,125300,547670025,703,703,703,703,0
20230626,125200,547670025,703,703,703,703,0
20230626,125100,547670025,703,703,703,703,0
20230626,125000,547670025,703,703,703,703,200
20230626,124900,547529425,703,703,703,703,0
20230626,124800,547529425,703,703,703,703,4200
20230626,124700,544576825,701,701,701,701,0
20230626,124600,544576825,701,701,701,701,16
20230626,124500,544565609,701,701,701,701,0
20230626,124400,544565609,701,701,701,701,0
20230626,124300,544565609,701,701,701,701,0
20230626,124200,544565609,701,701,701,701,155
20230626,124100,544456954,705,705,705,705,0
20230626,124000,544456954,705,705,705,705,2
20230626,123900,544455544,701,701,701,701,0
20230626,123800,544455544,701,701,701,701,0
20230626,123700,544455544,701,701,701,701,213
20230626,123600,544306231,701,701,701,701,0
20230626,123500,544306231,701,702,702,701,2999
20230626,123400,542202921,702,702,702,702,4400
20230626,123300,539114121,702,702,702,702,0
20230626,123200,539114121,702,702,702,702,8776
20230626,123100,532953369,703,705,705,703,10348
20230626,123000,525678723,705,705,705,705,0
20230626,122900,525678723,705,705,705,705,0
20230626,122800,525678723,705,704,705,704,500
20230626,122700,525326630,703,703,703,703,0
20230626,122600,525326630,703,703,703,703,0
20230626,122500,525326630,703,703,703,703,0
20230626,122400,525326630,703,703,703,703,0
20230626,122300,525326630,703,703,703,703,0
20230626,122200,525326630,703,703,703,703,0
20230626,122100,525326630,703,703,703,703,0
20230626,122000,525326630,703,703,703,703,990
20230626,121900,524630660,703,703,703,703,0
20230626,121800,524630660,703,703,703,703,0
20230626,121700,524630660,703,703,703,703,7
20230626,121600,524625739,703,703,703,703,8
20230626,121500,524620115,703,703,703,703,200
20230626,121400,524479515,703,703,703,703,24
20230626,121300,524462643,702,702,702,702,0
20230626,121200,524462643,702,702,702,702,300
20230626,121100,524252043,702,702,702,702,0
20230626,121000,524252043,702,702,702,702,7041
20230626,120900,519309261,703,703,703,703,30
20230626,120800,519288171,703,703,703,703,0
20230626,120700,519288171,703,703,703,703,970
20230626,120600,518606261,704,704,704,704,0
20230626,120500,518606261,704,704,704,704,0
20230626,120400,518606261,704,704,704,704,5000
20230626,120300,515086261,702,702,702,702,596
20230626,120200,514667869,703,703,703,703,1000
20230626,120100,513964869,705,705,705,705,1
20230626,120000,513964164,702,702,702,702,0
20230626,115900,513964164,702,702,702,702,53
20230626,115800,513926958,702,702,702,702,241
20230626,115700,513757776,703,703,703,703,0
20230626,115600,513757776,703,703,703,703,22
20230626,115500,513742310,702,702,702,702,0
20230626,115400,513742310,702,702,702,702,0
20230626,115300,513742310,702,705,705,702,7606
20230626,115200,508402279,705,705,705,705,0
20230626,115100,508402279,705,705,705,705,0
20230626,115000,508402279,705,705,705,705,0
20230626,114900,508402279,705,705,705,705,108
20230626,114800,508326139,705,705,705,705,0
20230626,114700,508326139,705,705,705,705,1
20230626,114600,508325434,703,703,703,703,537
20230626,114500,507947923,705,705,705,705,0
20230626,114400,507947923,705,702,705,702,124
20230626,114300,507860575,702,702,702,702,1
20230626,114200,507859873,702,703,703,702,12000
20230626,114100,499435773,704,704,704,704,0
20230626,114000,499435773,704,704,704,704,0
20230626,113900,499435773,704,703,704,703,2190
20230626,113800,497895702,703,703,703,703,0
20230626,113700,497895702,703,704,704,703,10000
20230626,113600,490864949,705,705,705,705,0
20230626,113500,490864949,705,705,705,705,0
20230626,113400,490864949,705,705,705,705,0
20230626,113300,490864949,705,705,705,705,7913
20230626,113200,485286284,704,702,704,702,6651
20230626,113100,480608945,702,702,702,702,3373
20230626,113000,478241099,701,701,701,701,0
20230626,112900,478241099,701,701,701,701,0
20230626,112800,478241099,701,701,701,701,0
20230626,112700,478241099,701,701,701,701,0
20230626,112600,478241099,701,701,701,701,0
20230626,112500,478241099,701,701,701,701,3031
20230626,112400,476116368,699,699,699,699,0
20230626,112300,476116368,699,700,703,699,6365
20230626,112200,471656079,700,701,701,700,3008
20230626,112100,469550468,701,701,701,701,0
20230626,112000,469550468,701,701,701,701,174
20230626,111900,469428494,703,703,703,703,0
20230626,111800,469428494,703,703,703,703,50
20230626,111700,469393344,703,701,703,700,7026
20230626,111600,464464708,700,699,700,699,26891
20230626,111500,445646041,699,700,700,699,12117
20230626,111400,437175640,700,708,708,700,86282
20230626,111300,376575974,706,706,706,706,0
20230626,111200,376575974,706,706,706,706,13271
20230626,111100,367206648,706,707,707,706,246
20230626,111000,367032727,707,707,707,707,2400
20230626,110900,365335927,707,707,707,707,2
20230626,110800,365334513,707,707,707,707,1
20230626,110700,365333806,711,711,711,711,0
20230626,110600,365333806,711,708,711,707,9980
20230626,110500,358263737,708,708,710,708,7024
20230626,110400,353284777,710,708,710,708,11246
20230626,110300,345313634,709,709,709,709,1
20230626,110200,345312925,709,711,711,709,1697
20230626,110100,344109664,711,711,711,711,1506
20230626,110000,343038898,711,711,711,711,0
20230626,105900,343038898,711,711,711,711,0
20230626,105800,343038898,711,711,711,711,0
20230626,105700,343038898,711,709,711,709,10265
20230626,105600,335752483,709,710,710,709,139
20230626,105500,335653912,710,710,710,710,182
20230626,105400,335524692,711,711,711,711,431
20230626,105300,335218251,711,711,711,711,20
20230626,105200,335204031,711,711,711,711,3
20230626,105100,335201898,710,710,710,710,36
20230626,105000,335176338,710,710,710,710,62
20230626,104900,335132318,710,709,711,708,10118
20230626,104800,327954150,709,710,711,709,2858
20230626,104700,325925071,711,710,711,710,3000
20230626,104600,323793571,711,711,711,711,1
20230626,104500,323792860,710,710,710,710,1001
20230626,104400,323082150,711,711,711,711,192
20230626,104300,322945638,711,710,711,710,2395
20230626,104200,321243993,710,710,710,710,1
20230626,104100,321243283,711,711,711,711,1501
20230626,104000,320176072,711,711,711,711,2000
20230626,103900,318754072,711,711,711,711,191
20230626,103800,318618271,711,711,711,711,100
20230626,103700,318547171,711,711,711,711,0
20230626,103600,318547171,711,710,711,710,4392
20230626,103500,315428808,710,710,711,710,1097
20230626,103400,314649206,711,709,711,709,116
20230626,103300,314566864,708,710,710,708,1540
20230626,103200,313474774,711,712,713,711,1160
20230626,103100,312647840,712,712,712,712,77
20230626,103000,312593016,710,710,710,710,0
20230626,102900,312593016,710,710,710,710,0
20230626,102800,312593016,710,710,710,710,161
20230626,102700,312478706,709,709,709,709,0
20230626,102600,312478706,709,709,709,709,0
20230626,102500,312478706,709,711,711,708,3532
20230626,102400,309972822,711,711,711,710,347
20230626,102300,309726405,711,712,713,711,1277
20230626,102200,308818380,713,713,713,713,0
20230626,102100,308818380,713,715,715,713,2073
20230626,102000,307340325,715,715,715,715,0
20230626,101900,307340325,715,715,715,715,0
20230626,101800,307340325,715,715,715,715,0
20230626,101700,307340325,715,715,715,715,1
20230626,101600,307339610,715,715,715,715,5
20230626,101500,307336035,715,715,715,715,116
20230626,101400,307253095,715,715,715,715,450
20230626,101300,306931345,715,714,715,714,1001
20230626,101200,306216630,714,714,714,714,13
20230626,101100,306207348,714,714,714,714,0
20230626,101000,306207348,714,714,714,714,20
20230626,100900,306193068,714,714,714,714,34
20230626,100800,306168792,714,714,714,714,0
20230626,100700,306168792,714,714,714,714,0
20230626,100600,306168792,714,712,714,712,2816
20230626,100500,304159567,713,713,713,713,0
20230626,100400,304159567,713,711,713,711,155
20230626,100300,304049257,711,710,711,708,275
20230626,100200,303854461,710,710,710,710,12
20230626,100100,303845941,709,710,710,709,382
20230626,100000,303575021,710,710,710,710,2
20230626,095900,303573601,710,711,711,710,1000
20230626,095800,302863595,711,711,711,711,81
20230626,095700,302806004,712,712,712,712,89
20230626,095600,302742636,713,713,713,713,11
20230626,095500,302734793,710,713,713,710,2000
20230626,095400,301314727,710,710,710,710,0
20230626,095300,301314727,710,710,710,710,0
20230626,095200,301314727,710,713,713,710,1527
20230626,095100,300230051,710,713,713,710,655
20230626,095000,299764863,710,710,710,710,0
20230626,094900,299764863,710,710,710,710,0
20230626,094800,299764863,710,710,710,710,0
20230626,094700,299764863,710,710,710,710,0
20230626,094600,299764863,710,710,710,710,0
20230626,094500,299764863,710,711,711,710,100
20230626,094400,299693852,710,710,714,710,3413
20230626,094300,297270222,709,708,709,708,5408
20230626,094200,293437222,704,703,708,703,6272
20230626,094100,289007144,706,704,706,704,5266
20230626,094000,285293819,704,704,704,704,1152
20230626,093900,284482811,704,704,704,703,2159
20230626,093800,282962892,703,703,703,703,44
20230626,093700,282931960,703,702,703,702,466
20230626,093600,282604367,703,704,704,703,156
20230626,093500,282494660,703,703,703,703,1
20230626,093400,282493957,703,702,703,702,1291
20230626,093300,281587429,702,701,702,700,1200
20230626,093200,280746186,702,702,702,702,712
20230626,093100,280246362,703,704,704,700,2104
20230626,093000,278773249,699,704,704,699,3747
20230626,092900,276150992,704,701,704,698,17331
20230626,092800,264016191,701,706,706,701,23471
20230626,092700,247531596,705,706,706,705,8130
20230626,092600,241796641,706,709,710,706,14142
20230626,092500,231802194,709,713,713,709,19604
20230626,092400,217873189,713,713,713,713,722
20230626,092300,217358403,713,713,713,713,1184
20230626,092200,216514211,713,713,713,713,215
20230626,092100,216360916,715,712,715,712,7382
20230626,092000,211089829,712,712,712,711,672
20230626,091900,210611949,711,712,712,710,4789
20230626,091800,207206628,712,719,719,711,54824
20230626,091700,168178407,714,715,719,713,4515
20230626,091600,164953633,719,716,721,715,11111
20230626,091500,157007492,721,719,721,717,11879
20230626,091400,148475558,722,719,722,718,8236
20230626,091300,142553040,719,723,723,719,5904
20230626,091200,138298438,725,725,725,725,1880
20230626,091100,136935438,725,723,725,723,205
20230626,091000,136787221,723,736,736,723,4020
20230626,090900,133866560,732,738,738,730,14236
20230626,090800,123409097,740,743,745,738,26695
20230626,090700,103563550,744,734,744,730,71153
20230626,090600,51419802,734,727,734,727,29993
20230626,090500,29512274,721,724,726,721,6975
20230626,090400,24459822,720,720,720,719,3040
20230626,090300,22273559,720,724,724,720,9
20230626,090200,22267047,724,718,724,718,43
20230626,090100,22235921,724,723,724,717,11113
20230626,090000,14195845,722,717,722,717,19785