stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191300,809337418,598,598,598,598,9540
20230626,191200,809337418,598,598,598,598,0
20230626,191100,809337418,598,598,598,598,0
20230626,191000,809337418,598,598,598,598,0
20230626,190900,809337418,598,598,598,598,0
20230626,190800,809337418,598,598,598,598,0
20230626,190700,809337418,598,598,598,598,0
20230626,190600,809337418,598,598,598,598,0
20230626,190500,809337418,598,598,598,598,0
20230626,190400,809337418,598,598,598,598,0
20230626,190300,809337418,598,598,598,598,0
20230626,190200,809337418,598,598,598,598,0
20230626,190100,809337418,598,598,598,598,0
20230626,190000,809337418,598,598,598,598,0
20230626,185900,809337418,598,598,598,598,0
20230626,185800,809337418,598,598,598,598,0
20230626,185700,809337418,598,598,598,598,0
20230626,185600,809337418,598,598,598,598,0
20230626,185500,809337418,598,598,598,598,0
20230626,185400,809337418,598,598,598,598,0
20230626,185300,809337418,598,598,598,598,0
20230626,185200,809337418,598,598,598,598,0
20230626,185100,809337418,598,598,598,598,0
20230626,185000,809337418,598,598,598,598,0
20230626,184900,809337418,598,598,598,598,0
20230626,184800,809337418,598,598,598,598,0
20230626,184700,809337418,598,598,598,598,0
20230626,184600,809337418,598,598,598,598,0
20230626,184500,809337418,598,598,598,598,0
20230626,184400,809337418,598,598,598,598,0
20230626,184300,809337418,598,598,598,598,9540
20230626,184200,809337418,598,598,598,598,0
20230626,184100,809337418,598,598,598,598,0
20230626,184000,809337418,598,598,598,598,0
20230626,183900,809337418,598,598,598,598,0
20230626,183800,809337418,598,598,598,598,0
20230626,183700,809337418,598,598,598,598,0
20230626,183600,809337418,598,598,598,598,0
20230626,183500,809337418,598,598,598,598,0
20230626,183400,809337418,598,598,598,598,0
20230626,183300,809337418,598,598,598,598,0
20230626,183200,809337418,598,598,598,598,0
20230626,183100,809337418,598,598,598,598,0
20230626,183000,809337418,598,598,598,598,0
20230626,182900,809337418,598,598,598,598,0
20230626,182800,809337418,598,598,598,598,0
20230626,182700,809337418,598,598,598,598,0
20230626,182600,809337418,598,598,598,598,0
20230626,182500,809337418,598,598,598,598,0
20230626,182400,809337418,598,598,598,598,0
20230626,182300,809337418,598,598,598,598,0
20230626,182200,809337418,598,598,598,598,0
20230626,182100,809337418,598,598,598,598,0
20230626,182000,809337418,598,598,598,598,0
20230626,181900,809337418,598,598,598,598,0
20230626,181800,809337418,598,598,598,598,0
20230626,181700,809337418,598,598,598,598,0
20230626,181600,809337418,598,598,598,598,0
20230626,181500,809337418,598,598,598,598,0
20230626,181400,809337418,598,598,598,598,0
20230626,181300,809337418,598,598,598,598,9540
20230626,181200,809337418,598,598,598,598,0
20230626,181100,809337418,598,598,598,598,0
20230626,181000,809337418,598,598,598,598,0
20230626,180900,809337418,598,598,598,598,0
20230626,180800,809337418,598,598,598,598,0
20230626,180700,809337418,598,598,598,598,0
20230626,180600,809337418,598,598,598,598,0
20230626,180500,809337418,598,598,598,598,0
20230626,180400,809337418,598,598,598,598,0
20230626,180300,809337418,598,598,598,598,0
20230626,180200,809337418,598,598,598,598,0
20230626,180100,809337418,598,598,598,598,0
20230626,180000,809337418,598,598,598,598,0
20230626,175900,809337418,598,598,598,598,0
20230626,175800,809337418,598,598,598,598,0
20230626,175700,809337418,598,598,598,598,0
20230626,175600,809337418,598,598,598,598,0
20230626,175500,809337418,598,598,598,598,0
20230626,175400,809337418,598,598,598,598,0
20230626,175300,809337418,598,598,598,598,0
20230626,175200,809337418,598,598,598,598,0
20230626,175100,809337418,598,598,598,598,0
20230626,175000,809337418,598,598,598,598,0
20230626,174900,809337418,598,598,598,598,0
20230626,174800,809337418,598,598,598,598,0
20230626,174700,809337418,598,598,598,598,0
20230626,174600,809337418,598,598,598,598,0
20230626,174500,809337418,598,598,598,598,0
20230626,174400,809337418,598,598,598,598,0
20230626,174300,809337418,598,598,598,598,9540
20230626,174200,809337418,598,598,598,598,0
20230626,174100,809337418,598,598,598,598,0
20230626,174000,809337418,598,598,598,598,0
20230626,173900,809337418,598,598,598,598,0
20230626,173800,809337418,598,598,598,598,0
20230626,173700,809337418,598,598,598,598,0
20230626,173600,809337418,598,598,598,598,0
20230626,173500,809337418,598,598,598,598,0
20230626,173400,809337418,598,598,598,598,0
20230626,173300,809337418,598,598,598,598,0
20230626,173200,809337418,598,598,598,598,0
20230626,173100,809337418,598,598,598,598,0
20230626,173000,809337418,598,598,598,598,0
20230626,172900,809337418,598,598,598,598,0
20230626,172800,809337418,598,598,598,598,0
20230626,172700,809337418,598,598,598,598,0
20230626,172600,809337418,598,598,598,598,0
20230626,172500,809337418,598,598,598,598,0
20230626,172400,809337418,598,598,598,598,0
20230626,172300,809337418,598,598,598,598,0
20230626,172200,809337418,598,598,598,598,0
20230626,172100,809337418,598,598,598,598,0
20230626,172000,809337418,598,598,598,598,0
20230626,171900,809337418,598,598,598,598,0
20230626,171800,809337418,598,598,598,598,0
20230626,171700,809337418,598,598,598,598,0
20230626,171600,809337418,598,598,598,598,0
20230626,171500,809337418,598,598,598,598,0
20230626,171400,809337418,598,598,598,598,0
20230626,171300,809337418,598,598,598,598,9540
20230626,171200,809337418,598,598,598,598,0
20230626,171100,809337418,598,598,598,598,0
20230626,171000,809337418,598,598,598,598,0
20230626,170900,809337418,598,598,598,598,0
20230626,170800,809337418,598,598,598,598,0
20230626,170700,809337418,598,598,598,598,0
20230626,170600,809337418,598,598,598,598,0
20230626,170500,809337418,598,598,598,598,0
20230626,170400,809337418,598,598,598,598,0
20230626,170300,809337418,598,598,598,598,0
20230626,170200,809337418,598,598,598,598,0
20230626,170100,809337418,598,598,598,598,0
20230626,170000,809337418,598,598,598,598,0
20230626,165900,809337418,598,598,598,598,0
20230626,165800,809337418,598,598,598,598,0
20230626,165700,809337418,598,598,598,598,0
20230626,165600,809337418,598,598,598,598,0
20230626,165500,809337418,598,598,598,598,0
20230626,165400,809337418,598,598,598,598,0
20230626,165300,809337418,598,598,598,598,0
20230626,165200,809337418,598,598,598,598,0
20230626,165100,809337418,598,598,598,598,0
20230626,165000,809337418,598,598,598,598,0
20230626,164900,809337418,598,598,598,598,0
20230626,164800,809337418,598,598,598,598,0
20230626,164700,809337418,598,598,598,598,0
20230626,164600,809337418,598,598,598,598,0
20230626,164500,809337418,598,598,598,598,0
20230626,164400,809337418,598,598,598,598,0
20230626,164300,809337418,598,598,598,598,9540
20230626,164200,809337418,598,598,598,598,0
20230626,164100,809337418,598,598,598,598,0
20230626,164000,809337418,598,598,598,598,0
20230626,163900,809337418,598,598,598,598,0
20230626,163800,809337418,598,598,598,598,0
20230626,163700,809337418,598,598,598,598,0
20230626,163600,809337418,598,598,598,598,0
20230626,163500,809337418,598,598,598,598,0
20230626,163400,809337418,598,598,598,598,0
20230626,163300,809337418,598,598,598,598,0
20230626,163200,809337418,598,598,598,598,0
20230626,163100,809337418,598,598,598,598,0
20230626,163000,809337418,598,598,598,598,0
20230626,162900,809337418,598,598,598,598,0
20230626,162800,809337418,598,598,598,598,0
20230626,162700,809337418,598,598,598,598,0
20230626,162600,809337418,598,598,598,598,0
20230626,162500,809337418,598,598,598,598,0
20230626,162400,809337418,598,598,598,598,0
20230626,162300,809337418,598,598,598,598,0
20230626,162200,809337418,598,598,598,598,0
20230626,162100,809337418,598,598,598,598,0
20230626,162000,809337418,598,598,598,598,0
20230626,161900,809337418,598,598,598,598,0
20230626,161800,809337418,598,598,598,598,0
20230626,161700,809337418,598,598,598,598,0
20230626,161600,809337418,598,598,598,598,0
20230626,161500,809337418,598,598,598,598,0
20230626,161400,809337418,598,598,598,598,0
20230626,161300,809337418,598,598,598,598,9540
20230626,161200,809337418,598,598,598,598,0
20230626,161100,809337418,598,598,598,598,0
20230626,161000,809337418,598,598,598,598,0
20230626,160900,809337418,598,598,598,598,0
20230626,160800,809337418,598,598,598,598,0
20230626,160700,809337418,598,598,598,598,0
20230626,160600,809337418,598,598,598,598,0
20230626,160500,809337418,598,598,598,598,0
20230626,160400,809337418,598,598,598,598,0
20230626,160300,809337418,598,598,598,598,0
20230626,160200,809337418,598,598,598,598,0
20230626,160100,809337418,598,598,598,598,0
20230626,160000,809337418,598,598,598,598,0
20230626,155900,809337418,598,598,598,598,0
20230626,155800,809337418,598,598,598,598,0
20230626,155700,809337418,598,598,598,598,0
20230626,155600,809337418,598,598,598,598,0
20230626,155500,809337418,598,598,598,598,0
20230626,155400,809337418,598,598,598,598,0
20230626,155300,809337418,598,598,598,598,0
20230626,155200,809337418,598,598,598,598,0
20230626,155100,809337418,598,598,598,598,0
20230626,155000,809337418,598,598,598,598,0
20230626,154900,809337418,598,598,598,598,0
20230626,154800,809337418,598,598,598,598,0
20230626,154700,809337418,598,598,598,598,0
20230626,154600,809337418,598,598,598,598,0
20230626,154500,809337418,598,598,598,598,0
20230626,154400,809337418,598,598,598,598,0
20230626,154300,809337418,598,598,598,598,9540
20230626,154200,809337418,598,598,598,598,0
20230626,154100,809337418,598,598,598,598,0
20230626,154000,809337418,598,598,598,598,0
20230626,153900,809337418,598,598,598,598,0
20230626,153800,809337418,598,598,598,598,0
20230626,153700,809337418,598,598,598,598,0
20230626,153600,809337418,598,598,598,598,0
20230626,153500,809337418,598,598,598,598,0
20230626,153400,809337418,598,598,598,598,0
20230626,153300,809337418,598,598,598,598,0
20230626,153200,809337418,598,598,598,598,0
20230626,153100,809337418,598,598,598,598,0
20230626,153000,809337418,598,598,598,598,9540
20230626,152900,803632498,598,598,598,598,0
20230626,152800,803632498,598,598,598,598,0
20230626,152700,803632498,598,598,598,598,0
20230626,152600,803632498,598,598,598,598,0
20230626,152500,803632498,598,598,598,598,0
20230626,152400,803632498,598,598,598,598,0
20230626,152300,803632498,598,598,598,598,0
20230626,152200,803632498,598,598,598,598,0
20230626,152100,803632498,598,598,598,598,0
20230626,152000,803632498,598,598,598,598,0
20230626,151900,803632498,598,598,598,598,15
20230626,151800,803623528,599,598,599,598,6
20230626,151700,803619935,597,599,599,597,77
20230626,151600,803573834,599,598,599,598,22
20230626,151500,803560657,598,598,598,598,6106
20230626,151400,799909269,598,598,598,598,100
20230626,151300,799849469,598,598,598,598,20
20230626,151200,799837509,597,597,597,597,1
20230626,151100,799836912,597,597,597,597,80
20230626,151000,799789152,596,596,596,596,0
20230626,150900,799789152,596,596,596,596,1100
20230626,150800,799133552,596,596,597,596,12701
20230626,150700,791560256,595,596,596,595,42592
20230626,150600,766175434,596,596,596,596,6
20230626,150500,766171858,596,595,596,594,10921
20230626,150400,759680818,595,595,595,595,7977
20230626,150300,754934503,596,596,596,596,2174
20230626,150200,753638799,595,595,595,595,0
20230626,150100,753638799,595,596,596,595,2
20230626,150000,753637608,596,596,596,596,0
20230626,145900,753637608,596,596,596,596,168
20230626,145800,753537480,596,596,596,596,632
20230626,145700,753160808,596,596,596,596,0
20230626,145600,753160808,596,596,596,596,1
20230626,145500,753160212,597,597,597,597,29173
20230626,145400,735743931,597,598,598,597,12805
20230626,145300,728099336,598,598,598,598,2
20230626,145200,728098140,598,598,598,598,211
20230626,145100,727971962,597,598,598,597,1885
20230626,145000,726846542,598,598,598,598,66
20230626,144900,726807074,598,598,598,598,3284
20230626,144800,724843242,598,597,598,597,2309
20230626,144700,723462492,597,598,598,597,101
20230626,144600,723402095,598,598,598,598,0
20230626,144500,723402095,598,598,598,598,0
20230626,144400,723402095,598,598,598,598,526
20230626,144300,723087547,598,598,599,598,4490
20230626,144200,720400526,598,596,598,596,8670
20230626,144100,715225204,595,595,595,595,4508
20230626,144000,712542944,595,595,595,594,709
20230626,143900,712121208,595,595,595,595,52
20230626,143800,712090268,595,595,595,595,1000
20230626,143700,711495268,595,595,595,595,0
20230626,143600,711495268,595,595,595,595,1
20230626,143500,711494673,595,595,595,595,0
20230626,143400,711494673,595,595,595,595,0
20230626,143300,711494673,595,595,595,595,9
20230626,143200,711489318,595,595,595,595,1500
20230626,143100,710596818,596,596,596,596,0
20230626,143000,710596818,596,596,596,596,0
20230626,142900,710596818,596,594,596,594,256
20230626,142800,710444498,595,595,595,595,1575
20230626,142700,709507373,595,595,595,595,1035
20230626,142600,708891548,595,595,595,595,51
20230626,142500,708861203,595,595,595,595,0
20230626,142400,708861203,595,595,595,595,15
20230626,142300,708852278,595,595,595,594,2169
20230626,142200,707563723,595,595,595,595,386
20230626,142100,707334053,595,596,596,595,1029
20230626,142000,706721398,596,597,597,595,3317
20230626,141900,704746229,596,596,596,596,0
20230626,141800,704746229,596,596,596,596,1
20230626,141700,704745633,596,596,596,596,999
20230626,141600,704150229,596,598,598,596,5058
20230626,141500,701131092,598,598,598,598,20
20230626,141400,701119132,598,598,598,598,0
20230626,141300,701119132,598,598,598,598,16
20230626,141200,701109564,598,595,598,595,7904
20230626,141100,696391862,596,596,596,596,48
20230626,141000,696363254,597,597,597,596,106
20230626,140900,696299973,597,597,597,597,15
20230626,140800,696291018,597,596,597,596,205
20230626,140700,696168833,595,595,595,595,15438
20230626,140600,686983223,596,597,597,596,1144
20230626,140500,686301367,597,597,597,597,18
20230626,140400,686290621,597,597,597,597,121
20230626,140300,686218384,597,597,597,597,121
20230626,140200,686146147,598,598,598,598,16
20230626,140100,686136579,597,597,597,596,2710
20230626,140000,684520702,596,596,596,596,200
20230626,135900,684401502,596,596,596,596,1120
20230626,135800,683733982,598,598,598,598,0
20230626,135700,683733982,598,598,598,598,300
20230626,135600,683554582,596,597,597,596,52
20230626,135500,683523540,597,597,597,597,150
20230626,135400,683433990,597,597,597,597,0
20230626,135300,683433990,597,597,597,597,3400
20230626,135200,681404190,596,597,597,596,20081
20230626,135100,669430814,597,597,597,597,5058
20230626,135000,666411188,597,599,599,597,2763
20230626,134900,664760909,598,598,598,598,1001
20230626,134800,664162311,598,598,598,598,3388
20230626,134700,662136287,598,600,600,598,673
20230626,134600,661732722,601,601,601,601,0
20230626,134500,661732722,601,600,601,600,2558
20230626,134400,660197421,601,600,601,600,1015
20230626,134300,659588406,600,600,601,600,1003
20230626,134200,658986604,600,601,601,600,3363
20230626,134100,656968554,601,601,601,600,8922
20230626,134000,651615350,601,600,601,600,22059
20230626,133900,638379949,598,598,599,598,1607
20230626,133800,637417857,599,598,599,598,47249
20230626,133700,609146935,597,595,597,595,34700
20230626,133600,588476731,594,594,594,594,5146
20230626,133500,585420007,593,593,593,593,2000
20230626,133400,584234007,593,593,593,593,0
20230626,133300,584234007,593,593,593,593,0
20230626,133200,584234007,593,593,593,593,133
20230626,133100,584155138,593,593,593,593,4149
20230626,133000,581694781,594,594,594,594,0
20230626,132900,581694781,594,594,594,594,68
20230626,132800,581654389,594,594,594,594,1002
20230626,132700,581059201,593,593,593,593,0
20230626,132600,581059201,593,593,593,593,64
20230626,132500,581021249,593,593,593,593,109
20230626,132400,580956612,593,593,593,593,184
20230626,132300,580847500,594,594,594,594,1005
20230626,132200,580250530,594,594,594,594,1
20230626,132100,580249936,594,594,594,594,2
20230626,132000,580248748,593,593,593,593,0
20230626,131900,580248748,593,593,593,593,2750
20230626,131800,578617998,593,593,593,593,1114
20230626,131700,577957396,593,593,593,593,1000
20230626,131600,577364396,593,593,593,593,9
20230626,131500,577359059,592,594,594,592,1459
20230626,131400,576493538,594,594,594,594,0
20230626,131300,576493538,594,593,594,593,2563
20230626,131200,574973669,593,593,593,593,0
20230626,131100,574973669,593,593,593,593,3
20230626,131000,574971890,594,594,594,594,10
20230626,130900,574965950,594,594,594,594,1020
20230626,130800,574360070,594,594,594,594,10
20230626,130700,574354130,594,594,594,594,10
20230626,130600,574348190,593,593,593,593,100
20230626,130500,574288890,593,593,593,593,875
20230626,130400,573770015,593,593,593,593,0
20230626,130300,573770015,593,593,593,593,128
20230626,130200,573694111,593,593,593,593,0
20230626,130100,573694111,593,593,593,593,6
20230626,130000,573690553,593,592,593,592,1863
20230626,125900,572586604,592,592,592,592,0
20230626,125800,572586604,592,592,592,592,1145
20230626,125700,571908764,592,592,592,592,16
20230626,125600,571899292,592,592,592,592,40
20230626,125500,571875612,592,592,592,592,960
20230626,125400,571307292,593,593,593,593,0
20230626,125300,571307292,593,593,593,593,5109
20230626,125200,568277655,593,593,593,593,33
20230626,125100,568258086,589,592,592,589,53398
20230626,125000,536727752,593,593,593,593,32
20230626,124900,536708776,594,594,594,594,30
20230626,124800,536690956,594,593,594,593,818
20230626,124700,536205879,593,593,593,593,5000
20230626,124600,533240879,593,593,593,593,0
20230626,124500,533240879,593,593,593,593,300
20230626,124400,533062979,593,593,593,593,0
20230626,124300,533062979,593,593,593,593,1284
20230626,124200,532301567,594,594,594,594,11
20230626,124100,532295033,594,594,594,594,51
20230626,124000,532264739,593,593,593,593,1801
20230626,123900,531196746,593,593,593,593,10001
20230626,123800,525266153,594,594,594,594,1
20230626,123700,525265559,594,594,594,594,0
20230626,123600,525265559,594,594,594,594,10
20230626,123500,525259619,594,594,594,594,25
20230626,123400,525244769,594,593,594,593,61
20230626,123300,525208582,594,593,594,593,638
20230626,123200,524830210,593,594,594,593,2009
20230626,123100,523638864,593,593,593,593,674
20230626,123000,523239182,593,593,593,593,5
20230626,122900,523236217,592,592,592,592,50
20230626,122800,523206617,593,593,593,593,0
20230626,122700,523206617,593,593,593,593,1631
20230626,122600,522239434,593,594,594,593,15600
20230626,122500,512982443,595,595,595,595,10
20230626,122400,512976493,595,595,595,595,20
20230626,122300,512964593,595,595,595,595,2
20230626,122200,512963403,595,595,595,595,9
20230626,122100,512958048,595,595,595,595,0
20230626,122000,512958048,595,595,595,595,0
20230626,121900,512958048,595,595,595,595,5000
20230626,121800,509983048,594,594,594,594,6
20230626,121700,509979484,594,594,594,594,5001
20230626,121600,507008890,593,593,593,593,441
20230626,121500,506747377,593,593,594,593,9695
20230626,121400,500991775,593,593,593,593,12
20230626,121300,500984659,593,593,593,593,1
20230626,121200,500984066,593,593,593,593,714
20230626,121100,500560664,593,593,593,593,0
20230626,121000,500560664,593,593,593,593,0
20230626,120900,500560664,593,594,594,593,46
20230626,120800,500533341,594,594,594,594,3
20230626,120700,500531559,594,594,594,594,7
20230626,120600,500527401,593,593,593,593,1021
20230626,120500,499921948,593,594,594,593,115
20230626,120400,499853639,594,594,594,594,585
20230626,120300,499506149,594,594,594,594,0
20230626,120200,499506149,594,595,595,594,59
20230626,120100,499471094,594,594,594,594,0
20230626,120000,499471094,594,593,594,593,4739
20230626,115900,496656293,593,593,593,593,320
20230626,115800,496466533,593,593,593,593,11
20230626,115700,496460010,592,592,592,592,0
20230626,115600,496460010,592,592,592,592,0
20230626,115500,496460010,592,592,592,592,340
20230626,115400,496258730,593,593,593,593,510
20230626,115300,495956300,593,593,593,593,1
20230626,115200,495955707,593,593,593,593,567
20230626,115100,495619476,593,593,593,593,0
20230626,115000,495619476,593,593,593,593,602
20230626,114900,495262490,594,594,594,594,500
20230626,114800,494965490,593,593,593,593,0
20230626,114700,494965490,593,593,593,593,60
20230626,114600,494929910,593,593,593,593,22
20230626,114500,494916864,594,594,594,594,326
20230626,114400,494723220,595,595,595,595,112
20230626,114300,494656580,595,595,595,594,18632
20230626,114200,483589147,594,594,594,594,700
20230626,114100,483173347,594,595,595,594,2405
20230626,114000,481744562,595,595,595,595,0
20230626,113900,481744562,595,595,595,595,13572
20230626,113800,473669222,596,596,596,596,42
20230626,113700,473644190,596,596,596,596,3
20230626,113600,473642402,596,596,596,596,5
20230626,113500,473639422,595,595,595,595,0
20230626,113400,473639422,595,595,595,595,180
20230626,113300,473532322,595,595,595,595,2501
20230626,113200,472044227,596,596,596,596,700
20230626,113100,471627027,595,595,595,595,0
20230626,113000,471627027,595,596,596,595,5071
20230626,112900,468609711,594,595,595,594,5001
20230626,112800,465634117,595,595,595,595,4441
20230626,112700,462991722,595,596,596,595,2433
20230626,112600,461543842,596,596,596,596,1
20230626,112500,461543246,595,595,595,595,0
20230626,112400,461543246,595,595,595,595,0
20230626,112300,461543246,595,595,595,595,7351
20230626,112200,457169401,595,595,595,595,1
20230626,112100,457168806,595,595,595,595,517
20230626,112000,456861191,595,595,595,595,0
20230626,111900,456861191,595,595,595,595,41
20230626,111800,456836796,595,594,595,594,5320
20230626,111700,453676686,594,593,594,593,2101
20230626,111600,452430792,593,593,593,593,2247
20230626,111500,451098321,593,593,593,593,1146
20230626,111400,450418743,593,593,593,593,1314
20230626,111300,449639541,593,593,593,593,3040
20230626,111200,447836821,593,594,594,593,35
20230626,111100,447816041,594,593,594,593,10511
20230626,111000,441583017,593,592,593,591,18621
20230626,110900,430551542,592,592,592,591,17
20230626,110800,430541479,592,592,592,592,11
20230626,110700,430534967,592,591,592,591,3567
20230626,110600,428425654,592,592,592,592,182
20230626,110500,428317910,593,593,593,593,1
20230626,110400,428317317,593,592,593,592,129
20230626,110300,428240825,593,593,593,593,50
20230626,110200,428211175,593,593,593,593,64
20230626,110100,428173223,593,593,593,593,75
20230626,110000,428128748,593,593,593,593,545
20230626,105900,427805563,593,592,593,592,337
20230626,105800,427605803,592,592,592,592,478
20230626,105700,427322827,592,592,592,592,500
20230626,105600,427026827,592,593,593,592,5482
20230626,105500,423776481,592,590,592,590,76552
20230626,105400,378574489,590,590,590,590,0
20230626,105300,378574489,590,590,590,590,2303
20230626,105200,377215719,590,589,590,589,11548
20230626,105100,370413946,589,589,589,589,130
20230626,105000,370337376,589,589,589,589,150
20230626,104900,370249026,588,588,588,588,30
20230626,104800,370231386,588,589,589,588,3001
20230626,104700,368466797,588,588,588,588,100
20230626,104600,368407997,588,588,588,588,0
20230626,104500,368407997,588,588,588,588,626
20230626,104400,368039909,588,589,589,588,3382
20230626,104300,366048661,589,589,589,589,173
20230626,104200,365946764,589,589,589,589,721
20230626,104100,365522095,589,589,589,588,641
20230626,104000,365144547,589,589,589,589,41
20230626,103900,365120398,589,589,589,589,554
20230626,103800,364794092,588,588,588,588,4221
20230626,103700,362312144,588,588,588,588,500
20230626,103600,362018144,588,588,588,588,200
20230626,103500,361900544,588,588,588,588,23
20230626,103400,361887020,587,588,588,587,5450
20230626,103300,358685920,588,588,588,588,1996
20230626,103200,357512272,588,588,588,588,8250
20230626,103100,352661272,589,589,589,588,179
20230626,103000,352555970,588,588,588,587,3244
20230626,102900,350648829,588,588,588,588,2910
20230626,102800,348937749,588,588,588,588,100
20230626,102700,348878949,588,588,588,588,1139
20230626,102600,348209217,589,589,589,589,100
20230626,102500,348150317,589,589,589,589,4
20230626,102400,348147961,589,589,589,589,10
20230626,102300,348142071,589,589,589,589,0
20230626,102200,348142071,589,589,589,589,137
20230626,102100,348061378,589,589,589,589,511
20230626,102000,347760399,589,589,589,589,0
20230626,101900,347760399,589,589,589,589,7
20230626,101800,347756276,589,589,589,589,1
20230626,101700,347755687,588,588,588,588,220
20230626,101600,347626327,588,588,588,588,5759
20230626,101500,344240035,589,589,589,589,0
20230626,101400,344240035,589,589,589,589,2771
20230626,101300,342607916,589,588,589,588,5563
20230626,101200,339336868,588,588,588,588,1222
20230626,101100,338618332,588,588,588,588,0
20230626,101000,338618332,588,588,588,588,3
20230626,100900,338616568,588,587,588,587,2827
20230626,100800,336955927,588,587,588,587,63
20230626,100700,336918926,588,587,588,587,1001
20230626,100600,336331338,588,587,588,587,296
20230626,100500,336157456,587,589,589,587,9830
20230626,100400,330387043,589,588,589,588,502
20230626,100300,330091865,588,589,589,588,2129
20230626,100200,328839822,588,588,588,588,5
20230626,100100,328836882,589,589,589,589,1026
20230626,100000,328232568,589,588,589,588,4154
20230626,095900,325786862,589,588,589,588,10436
20230626,095800,319650478,588,588,588,588,0
20230626,095700,319650478,588,588,588,588,952
20230626,095600,319090702,588,588,588,588,3
20230626,095500,319088938,588,588,588,587,3053
20230626,095400,317296774,588,588,588,587,314
20230626,095300,317112172,588,588,588,588,3129
20230626,095200,315272320,589,589,589,589,150
20230626,095100,315183970,589,589,590,589,2318
20230626,095000,313817474,590,590,590,590,65
20230626,094900,313779124,589,589,589,589,246
20230626,094800,313634230,590,590,590,590,586
20230626,094700,313288490,590,589,590,589,152
20230626,094600,313198813,589,589,589,589,1000
20230626,094500,312609813,589,590,590,589,2111
20230626,094400,311366384,590,590,591,590,11959
20230626,094300,304308684,590,590,590,590,11598
20230626,094200,297465864,590,590,590,589,3682
20230626,094100,295294984,590,589,590,589,8222
20230626,094000,290444005,589,589,590,589,2150
20230626,093900,289177006,589,589,590,589,20774
20230626,093800,276939578,588,587,589,587,12326
20230626,093700,269691922,588,588,588,588,45
20230626,093600,269665462,588,588,588,588,139
20230626,093500,269583730,588,589,589,587,2221
20230626,093400,268278999,589,589,589,589,902
20230626,093300,267747721,588,589,589,588,8268
20230626,093200,262878969,588,589,589,588,7253
20230626,093100,258609361,589,588,589,588,2537
20230626,093000,257117604,588,587,588,586,7566
20230626,092900,252676376,587,585,587,585,8050
20230626,092800,247959173,584,584,584,584,1010
20230626,092700,247369333,584,583,584,583,20650
20230626,092600,235328132,582,583,584,581,42395
20230626,092500,210693031,583,585,585,583,7454
20230626,092400,206334179,585,582,586,582,12650
20230626,092300,198957429,586,584,586,582,17109
20230626,092200,188999210,583,586,586,583,52585
20230626,092100,158300284,589,589,589,589,100
20230626,092000,158241384,586,586,586,586,3403
20230626,091900,156247226,586,586,586,586,201
20230626,091800,156129440,586,586,586,586,1131
20230626,091700,155466674,585,586,586,585,2519
20230626,091600,153992884,586,586,586,585,1706
20230626,091500,152993227,583,579,585,579,53453
20230626,091400,121946396,578,579,580,576,21722
20230626,091300,109399110,580,581,581,580,28840
20230626,091200,92666558,581,582,582,580,16247
20230626,091100,83231826,581,583,583,580,30011
20230626,091000,65792964,583,583,584,582,10938
20230626,090900,59417570,583,585,586,583,19257
20230626,090800,48154625,585,586,586,585,16899
20230626,090700,38262326,586,587,588,586,12321
20230626,090600,31039203,587,587,588,586,3543
20230626,090500,28958949,587,588,589,587,2361
20230626,090400,27571830,589,590,590,589,11
20230626,090300,27565341,587,591,591,587,8301
20230626,090200,22692350,591,588,591,588,1168
20230626,090100,22005563,592,594,595,587,26842
20230626,090000,6157648,592,594,596,592,10376