stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191200,790168671,587,587,587,587,10182
20230629,191100,790168671,587,587,587,587,0
20230629,191000,790168671,587,587,587,587,0
20230629,190900,790168671,587,587,587,587,0
20230629,190800,790168671,587,587,587,587,0
20230629,190700,790168671,587,587,587,587,0
20230629,190600,790168671,587,587,587,587,0
20230629,190500,790168671,587,587,587,587,0
20230629,190400,790168671,587,587,587,587,0
20230629,190300,790168671,587,587,587,587,0
20230629,190200,790168671,587,587,587,587,0
20230629,190100,790168671,587,587,587,587,0
20230629,190000,790168671,587,587,587,587,0
20230629,185900,790168671,587,587,587,587,0
20230629,185800,790168671,587,587,587,587,0
20230629,185700,790168671,587,587,587,587,0
20230629,185600,790168671,587,587,587,587,0
20230629,185500,790168671,587,587,587,587,0
20230629,185400,790168671,587,587,587,587,0
20230629,185300,790168671,587,587,587,587,0
20230629,185200,790168671,587,587,587,587,0
20230629,185100,790168671,587,587,587,587,0
20230629,185000,790168671,587,587,587,587,0
20230629,184900,790168671,587,587,587,587,0
20230629,184800,790168671,587,587,587,587,0
20230629,184700,790168671,587,587,587,587,0
20230629,184600,790168671,587,587,587,587,0
20230629,184500,790168671,587,587,587,587,0
20230629,184400,790168671,587,587,587,587,0
20230629,184300,790168671,587,587,587,587,0
20230629,184200,790168671,587,587,587,587,10182
20230629,184100,790168671,587,587,587,587,0
20230629,184000,790168671,587,587,587,587,0
20230629,183900,790168671,587,587,587,587,0
20230629,183800,790168671,587,587,587,587,0
20230629,183700,790168671,587,587,587,587,0
20230629,183600,790168671,587,587,587,587,0
20230629,183500,790168671,587,587,587,587,0
20230629,183400,790168671,587,587,587,587,0
20230629,183300,790168671,587,587,587,587,0
20230629,183200,790168671,587,587,587,587,0
20230629,183100,790168671,587,587,587,587,0
20230629,183000,790168671,587,587,587,587,0
20230629,182900,790168671,587,587,587,587,0
20230629,182800,790168671,587,587,587,587,0
20230629,182700,790168671,587,587,587,587,0
20230629,182600,790168671,587,587,587,587,0
20230629,182500,790168671,587,587,587,587,0
20230629,182400,790168671,587,587,587,587,0
20230629,182300,790168671,587,587,587,587,0
20230629,182200,790168671,587,587,587,587,0
20230629,182100,790168671,587,587,587,587,0
20230629,182000,790168671,587,587,587,587,0
20230629,181900,790168671,587,587,587,587,0
20230629,181800,790168671,587,587,587,587,0
20230629,181700,790168671,587,587,587,587,0
20230629,181600,790168671,587,587,587,587,0
20230629,181500,790168671,587,587,587,587,0
20230629,181400,790168671,587,587,587,587,0
20230629,181300,790168671,587,587,587,587,0
20230629,181200,790168671,587,587,587,587,10182
20230629,181100,790168671,587,587,587,587,0
20230629,181000,790168671,587,587,587,587,0
20230629,180900,790168671,587,587,587,587,0
20230629,180800,790168671,587,587,587,587,0
20230629,180700,790168671,587,587,587,587,0
20230629,180600,790168671,587,587,587,587,0
20230629,180500,790168671,587,587,587,587,0
20230629,180400,790168671,587,587,587,587,0
20230629,180300,790168671,587,587,587,587,0
20230629,180200,790168671,587,587,587,587,0
20230629,180100,790168671,587,587,587,587,0
20230629,180000,790168671,587,587,587,587,0
20230629,175900,790168671,587,587,587,587,0
20230629,175800,790168671,587,587,587,587,0
20230629,175700,790168671,587,587,587,587,0
20230629,175600,790168671,587,587,587,587,0
20230629,175500,790168671,587,587,587,587,0
20230629,175400,790168671,587,587,587,587,0
20230629,175300,790168671,587,587,587,587,0
20230629,175200,790168671,587,587,587,587,0
20230629,175100,790168671,587,587,587,587,0
20230629,175000,790168671,587,587,587,587,0
20230629,174900,790168671,587,587,587,587,0
20230629,174800,790168671,587,587,587,587,0
20230629,174700,790168671,587,587,587,587,0
20230629,174600,790168671,587,587,587,587,0
20230629,174500,790168671,587,587,587,587,0
20230629,174400,790168671,587,587,587,587,0
20230629,174300,790168671,587,587,587,587,0
20230629,174200,790168671,587,587,587,587,10182
20230629,174100,790168671,587,587,587,587,0
20230629,174000,790168671,587,587,587,587,0
20230629,173900,790168671,587,587,587,587,0
20230629,173800,790168671,587,587,587,587,0
20230629,173700,790168671,587,587,587,587,0
20230629,173600,790168671,587,587,587,587,0
20230629,173500,790168671,587,587,587,587,0
20230629,173400,790168671,587,587,587,587,0
20230629,173300,790168671,587,587,587,587,0
20230629,173200,790168671,587,587,587,587,0
20230629,173100,790168671,587,587,587,587,0
20230629,173000,790168671,587,587,587,587,0
20230629,172900,790168671,587,587,587,587,0
20230629,172800,790168671,587,587,587,587,0
20230629,172700,790168671,587,587,587,587,0
20230629,172600,790168671,587,587,587,587,0
20230629,172500,790168671,587,587,587,587,0
20230629,172400,790168671,587,587,587,587,0
20230629,172300,790168671,587,587,587,587,0
20230629,172200,790168671,587,587,587,587,0
20230629,172100,790168671,587,587,587,587,0
20230629,172000,790168671,587,587,587,587,0
20230629,171900,790168671,587,587,587,587,0
20230629,171800,790168671,587,587,587,587,0
20230629,171700,790168671,587,587,587,587,0
20230629,171600,790168671,587,587,587,587,0
20230629,171500,790168671,587,587,587,587,0
20230629,171400,790168671,587,587,587,587,0
20230629,171300,790168671,587,587,587,587,0
20230629,171200,790168671,587,587,587,587,10182
20230629,171100,790168671,587,587,587,587,0
20230629,171000,790168671,587,587,587,587,0
20230629,170900,790168671,587,587,587,587,0
20230629,170800,790168671,587,587,587,587,0
20230629,170700,790168671,587,587,587,587,0
20230629,170600,790168671,587,587,587,587,0
20230629,170500,790168671,587,587,587,587,0
20230629,170400,790168671,587,587,587,587,0
20230629,170300,790168671,587,587,587,587,0
20230629,170200,790168671,587,587,587,587,0
20230629,170100,790168671,587,587,587,587,0
20230629,170000,790168671,587,587,587,587,0
20230629,165900,790168671,587,587,587,587,0
20230629,165800,790168671,587,587,587,587,0
20230629,165700,790168671,587,587,587,587,0
20230629,165600,790168671,587,587,587,587,0
20230629,165500,790168671,587,587,587,587,0
20230629,165400,790168671,587,587,587,587,0
20230629,165300,790168671,587,587,587,587,0
20230629,165200,790168671,587,587,587,587,0
20230629,165100,790168671,587,587,587,587,0
20230629,165000,790168671,587,587,587,587,0
20230629,164900,790168671,587,587,587,587,0
20230629,164800,790168671,587,587,587,587,0
20230629,164700,790168671,587,587,587,587,0
20230629,164600,790168671,587,587,587,587,0
20230629,164500,790168671,587,587,587,587,0
20230629,164400,790168671,587,587,587,587,0
20230629,164300,790168671,587,587,587,587,0
20230629,164200,790168671,587,587,587,587,10182
20230629,164100,790168671,587,587,587,587,0
20230629,164000,790168671,587,587,587,587,0
20230629,163900,790168671,587,587,587,587,0
20230629,163800,790168671,587,587,587,587,0
20230629,163700,790168671,587,587,587,587,0
20230629,163600,790168671,587,587,587,587,0
20230629,163500,790168671,587,587,587,587,0
20230629,163400,790168671,587,587,587,587,0
20230629,163300,790168671,587,587,587,587,0
20230629,163200,790168671,587,587,587,587,0
20230629,163100,790168671,587,587,587,587,0
20230629,163000,790168671,587,587,587,587,0
20230629,162900,790168671,587,587,587,587,0
20230629,162800,790168671,587,587,587,587,0
20230629,162700,790168671,587,587,587,587,0
20230629,162600,790168671,587,587,587,587,0
20230629,162500,790168671,587,587,587,587,0
20230629,162400,790168671,587,587,587,587,0
20230629,162300,790168671,587,587,587,587,0
20230629,162200,790168671,587,587,587,587,0
20230629,162100,790168671,587,587,587,587,0
20230629,162000,790168671,587,587,587,587,0
20230629,161900,790168671,587,587,587,587,0
20230629,161800,790168671,587,587,587,587,0
20230629,161700,790168671,587,587,587,587,0
20230629,161600,790168671,587,587,587,587,0
20230629,161500,790168671,587,587,587,587,0
20230629,161400,790168671,587,587,587,587,0
20230629,161300,790168671,587,587,587,587,0
20230629,161200,790168671,587,587,587,587,10182
20230629,161100,790168671,587,587,587,587,0
20230629,161000,790168671,587,587,587,587,0
20230629,160900,790168671,587,587,587,587,0
20230629,160800,790168671,587,587,587,587,0
20230629,160700,790168671,587,587,587,587,0
20230629,160600,790168671,587,587,587,587,0
20230629,160500,790168671,587,587,587,587,0
20230629,160400,790168671,587,587,587,587,0
20230629,160300,790168671,587,587,587,587,0
20230629,160200,790168671,587,587,587,587,0
20230629,160100,790168671,587,587,587,587,0
20230629,160000,790168671,587,587,587,587,0
20230629,155900,790168671,587,587,587,587,0
20230629,155800,790168671,587,587,587,587,0
20230629,155700,790168671,587,587,587,587,0
20230629,155600,790168671,587,587,587,587,0
20230629,155500,790168671,587,587,587,587,0
20230629,155400,790168671,587,587,587,587,0
20230629,155300,790168671,587,587,587,587,0
20230629,155200,790168671,587,587,587,587,0
20230629,155100,790168671,587,587,587,587,0
20230629,155000,790168671,587,587,587,587,0
20230629,154900,790168671,587,587,587,587,0
20230629,154800,790168671,587,587,587,587,0
20230629,154700,790168671,587,587,587,587,0
20230629,154600,790168671,587,587,587,587,0
20230629,154500,790168671,587,587,587,587,0
20230629,154400,790168671,587,587,587,587,0
20230629,154300,790168671,587,587,587,587,0
20230629,154200,790168671,587,587,587,587,10182
20230629,154100,790168671,587,587,587,587,0
20230629,154000,790168671,587,587,587,587,0
20230629,153900,790168671,587,587,587,587,0
20230629,153800,790168671,587,587,587,587,0
20230629,153700,790168671,587,587,587,587,0
20230629,153600,790168671,587,587,587,587,0
20230629,153500,790168671,587,587,587,587,0
20230629,153400,790168671,587,587,587,587,0
20230629,153300,790168671,587,587,587,587,0
20230629,153200,790168671,587,587,587,587,0
20230629,153100,790168671,587,587,587,587,0
20230629,153000,790168671,587,587,587,587,10182
20230629,152900,784191837,587,587,587,587,0
20230629,152800,784191837,587,587,587,587,0
20230629,152700,784191837,587,587,587,587,0
20230629,152600,784191837,587,587,587,587,0
20230629,152500,784191837,587,587,587,587,0
20230629,152400,784191837,587,587,587,587,0
20230629,152300,784191837,587,587,587,587,0
20230629,152200,784191837,587,587,587,587,0
20230629,152100,784191837,587,587,587,587,0
20230629,152000,784191837,587,587,587,587,0
20230629,151900,784191837,587,586,587,586,1395
20230629,151800,783373366,585,585,585,585,0
20230629,151700,783373366,585,585,586,585,130
20230629,151600,783297306,585,586,586,585,928
20230629,151500,782754425,586,584,586,584,2392
20230629,151400,781355578,584,585,585,584,353
20230629,151300,781149220,584,585,585,584,14
20230629,151200,781141034,585,585,585,584,5102
20230629,151100,778161237,585,584,585,584,5844
20230629,151000,774748286,584,584,584,584,24
20230629,150900,774734270,584,586,586,584,1549
20230629,150800,773828800,586,585,586,585,6009
20230629,150700,770313445,585,585,585,585,256
20230629,150600,770163685,586,586,586,586,430
20230629,150500,769911705,586,587,587,586,34215
20230629,150400,749861677,587,587,587,587,386
20230629,150300,749635095,587,587,587,587,504
20230629,150200,749339247,586,586,586,586,600
20230629,150100,748987647,587,587,588,587,16704
20230629,150000,739182389,588,588,588,588,1
20230629,145900,739181801,588,588,588,588,0
20230629,145800,739181801,588,588,588,588,4
20230629,145700,739179449,587,587,587,587,1900
20230629,145600,738064149,587,587,587,587,1
20230629,145500,738063562,587,587,587,587,103
20230629,145400,738003101,588,587,588,587,2100
20230629,145300,736770301,588,588,588,588,30
20230629,145200,736752661,587,587,587,587,75
20230629,145100,736708636,588,588,588,588,2
20230629,145000,736707460,588,588,588,588,110
20230629,144900,736642780,588,588,588,588,3
20230629,144800,736641016,588,587,588,587,126
20230629,144700,736567028,587,587,587,587,2500
20230629,144600,735099528,588,588,588,588,201
20230629,144500,734981340,588,587,588,587,705
20230629,144400,734566801,587,587,587,587,2804
20230629,144300,732920853,587,588,588,587,10066
20230629,144200,727012095,587,587,587,587,15
20230629,144100,727003290,587,587,587,587,2338
20230629,144000,725630884,587,583,587,583,67100
20230629,143900,686319274,582,581,582,580,22109
20230629,143800,673474205,581,581,581,581,1200
20230629,143700,672777005,581,581,581,581,51
20230629,143600,672747374,580,581,581,580,19199
20230629,143500,661610290,580,581,581,580,555
20230629,143400,661288249,580,580,580,580,5300
20230629,143300,658214249,580,580,580,580,1003
20230629,143200,657632509,581,581,581,581,210
20230629,143100,657510499,581,581,581,581,44
20230629,143000,657484935,581,581,581,581,43
20230629,142900,657459952,581,581,581,580,43
20230629,142800,657434972,581,581,581,581,616
20230629,142700,657077076,581,581,581,581,1034
20230629,142600,656476322,581,581,581,581,1002
20230629,142500,655894160,581,581,581,581,324
20230629,142400,655705916,581,581,581,581,200
20230629,142300,655589716,580,580,581,580,13240
20230629,142200,647910466,581,581,581,581,152
20230629,142100,647822154,581,581,581,581,7623
20230629,142000,643393191,581,581,581,581,100
20230629,141900,643335091,581,581,581,581,0
20230629,141800,643335091,581,581,581,581,1000
20230629,141700,642754091,581,581,581,581,0
20230629,141600,642754091,581,582,582,581,202
20230629,141500,642636727,582,582,582,582,15
20230629,141400,642627997,582,582,582,582,145
20230629,141300,642543607,582,582,582,582,104
20230629,141200,642483079,582,582,582,582,52
20230629,141100,642452815,582,582,582,582,90
20230629,141000,642400435,582,582,582,582,206
20230629,140900,642280543,582,582,582,581,1006
20230629,140800,641695052,581,581,581,581,0
20230629,140700,641695052,581,581,581,581,0
20230629,140600,641695052,581,581,581,581,6019
20230629,140500,638198013,582,582,582,582,247
20230629,140400,638054259,582,582,582,582,0
20230629,140300,638054259,582,582,582,582,317
20230629,140200,637869765,582,582,582,582,1604
20230629,140100,636936237,582,583,583,582,1343
20230629,140000,636154311,583,583,583,583,1
20230629,135900,636153728,583,583,583,583,0
20230629,135800,636153728,583,583,583,583,0
20230629,135700,636153728,583,582,583,582,1811
20230629,135600,635099725,582,582,582,582,0
20230629,135500,635099725,582,582,582,582,10000
20230629,135400,629279725,583,583,583,583,1
20230629,135300,629279142,583,583,583,583,202
20230629,135200,629161376,583,583,583,583,45
20230629,135100,629135141,583,581,583,581,88253
20230629,135000,577800856,581,581,581,581,1347
20230629,134900,577018249,581,581,581,581,279
20230629,134800,576856150,581,580,581,580,410
20230629,134700,576618340,581,581,581,581,47
20230629,134600,576591033,581,581,581,581,70
20230629,134500,576550363,581,581,581,581,217
20230629,134400,576424286,581,581,581,581,512
20230629,134300,576126814,581,581,581,580,11040
20230629,134200,569722574,581,581,581,581,788
20230629,134100,569264746,581,582,582,581,3152
20230629,134000,567433433,582,582,582,582,25
20230629,133900,567418883,583,581,583,581,10001
20230629,133800,561608300,581,582,582,581,2852
20230629,133700,559951280,582,582,582,582,114
20230629,133600,559884932,582,582,582,582,345
20230629,133500,559684142,582,583,584,582,6957
20230629,133400,555634899,583,583,583,583,40
20230629,133300,555611579,584,584,584,584,400
20230629,133200,555377979,583,583,583,582,221
20230629,133100,555249235,582,583,583,582,3201
20230629,133000,553383552,583,583,583,583,1
20230629,132900,553382969,583,583,583,583,0
20230629,132800,553382969,583,582,583,582,37
20230629,132700,553361433,582,582,582,582,0
20230629,132600,553361433,582,582,582,582,3800
20230629,132500,551149833,582,582,582,582,0
20230629,132400,551149833,582,582,582,582,1
20230629,132300,551149251,582,583,583,582,7
20230629,132200,551145172,583,583,583,583,0
20230629,132100,551145172,583,583,583,583,27
20230629,132000,551129431,583,583,583,583,87
20230629,131900,551078710,583,582,583,582,583
20230629,131800,550738903,583,583,583,583,918
20230629,131700,550203709,583,582,583,581,2372
20230629,131600,548821832,581,581,581,581,0
20230629,131500,548821832,581,581,581,581,0
20230629,131400,548821832,581,581,581,581,0
20230629,131300,548821832,581,582,582,581,1500
20230629,131200,547950331,581,584,584,581,20006
20230629,131100,536315057,583,583,583,583,0
20230629,131000,536315057,583,583,583,583,2200
20230629,130900,535032457,583,583,583,583,900
20230629,130800,534507757,582,582,582,582,0
20230629,130700,534507757,582,583,583,582,993
20230629,130600,533929345,583,583,583,583,3671
20230629,130500,531789152,583,583,583,583,15
20230629,130400,531780407,583,582,583,582,502
20230629,130300,531488241,582,582,582,582,0
20230629,130200,531488241,582,582,582,582,0
20230629,130100,531488241,582,582,582,582,1961
20230629,130000,530346939,581,582,582,581,210
20230629,125900,530224819,582,582,582,582,618
20230629,125800,529865143,581,581,581,581,0
20230629,125700,529865143,581,581,581,581,0
20230629,125600,529865143,581,581,581,581,0
20230629,125500,529865143,581,582,582,581,2100
20230629,125400,528644943,582,582,582,582,1
20230629,125300,528644361,582,582,582,582,2108
20230629,125200,527417505,580,580,580,580,5
20230629,125100,527414605,581,581,581,581,2975
20230629,125000,525686130,581,580,581,580,8059
20230629,124900,521011893,582,582,582,582,135
20230629,124800,520933323,582,582,582,581,1118
20230629,124700,520283555,582,582,582,582,125
20230629,124600,520210805,582,582,582,581,7
20230629,124500,520206733,582,581,582,581,2965
20230629,124400,518481459,582,582,582,582,11
20230629,124300,518475057,580,581,581,580,10130
20230629,124200,512599541,582,582,582,582,6
20230629,124100,512596049,582,582,582,582,55
20230629,124000,512564039,582,581,582,580,17373
20230629,123900,502487684,580,580,580,580,14
20230629,123800,502479564,581,582,582,581,1120
20230629,123700,501828780,582,582,582,582,91
20230629,123600,501775818,582,582,582,582,123
20230629,123500,501704232,580,582,582,580,4183
20230629,123400,499277884,580,580,581,580,15294
20230629,123300,490407362,582,581,582,581,7101
20230629,123200,486279960,582,582,582,582,327
20230629,123100,486089646,582,582,582,581,43
20230629,123000,486064659,583,583,583,583,1
20230629,122900,486064076,583,583,583,582,1001
20230629,122800,485480793,581,581,581,581,2200
20230629,122700,484202593,581,581,581,581,20000
20230629,122600,472582593,581,581,581,581,5097
20230629,122500,469621236,581,581,581,580,1203
20230629,122400,468922294,581,581,581,581,2014
20230629,122300,467752160,581,581,581,580,2168
20230629,122200,466493552,581,581,583,581,10238
20230629,122100,460545272,581,581,581,581,900
20230629,122000,460022372,581,581,581,581,130
20230629,121900,459946842,581,581,581,580,227
20230629,121800,459815155,580,580,580,580,1
20230629,121700,459814575,581,581,581,581,3500
20230629,121600,457781075,580,580,580,580,1000
20230629,121500,457201075,580,580,580,580,2191
20230629,121400,455930295,581,580,581,580,416
20230629,121300,455688995,581,581,581,581,5652
20230629,121200,452405183,581,581,581,580,14472
20230629,121100,443996952,581,581,581,581,0
20230629,121000,443996952,581,581,581,581,605
20230629,120900,443645447,581,581,581,581,270
20230629,120800,443488577,582,582,582,582,503
20230629,120700,443195831,583,583,583,583,9
20230629,120600,443190584,583,583,583,583,0
20230629,120500,443190584,583,583,583,583,10
20230629,120400,443184754,583,583,583,583,0
20230629,120300,443184754,583,583,583,583,3
20230629,120200,443183005,582,581,582,581,2035
20230629,120100,442000170,581,581,581,581,710
20230629,120000,441587660,581,581,581,581,70057
20230629,115900,400884543,582,582,582,582,2144
20230629,115800,399636735,582,582,582,582,0
20230629,115700,399636735,582,582,582,582,0
20230629,115600,399636735,582,582,582,582,103
20230629,115500,399576789,582,582,582,582,1000
20230629,115400,398994789,581,581,581,581,0
20230629,115300,398994789,581,581,581,581,0
20230629,115200,398994789,581,582,582,581,13832
20230629,115100,390950037,582,582,582,582,0
20230629,115000,390950037,582,583,583,582,10141
20230629,114900,385047905,583,583,583,583,10
20230629,114800,385042075,583,583,583,583,100
20230629,114700,384983775,583,583,583,582,215
20230629,114600,384858433,583,583,583,583,52
20230629,114500,384828117,583,583,583,583,25
20230629,114400,384813542,583,583,583,583,19
20230629,114300,384802465,583,583,583,583,430
20230629,114200,384551775,583,583,583,583,0
20230629,114100,384551775,583,583,583,583,1
20230629,114000,384551192,583,584,584,583,1030
20230629,113900,383949772,584,584,584,584,1
20230629,113800,383949188,583,583,583,583,0
20230629,113700,383949188,583,583,583,583,100
20230629,113600,383890888,583,584,584,583,112
20230629,113500,383825580,584,584,584,584,751
20230629,113400,383386996,583,583,583,583,4056
20230629,113300,381022348,583,583,583,583,0
20230629,113200,381022348,583,583,583,583,0
20230629,113100,381022348,583,583,583,583,3108
20230629,113000,379210384,584,584,584,584,0
20230629,112900,379210384,584,584,584,584,1
20230629,112800,379209800,583,583,583,583,50
20230629,112700,379180650,584,584,584,584,111
20230629,112600,379115826,584,584,584,584,7
20230629,112500,379111738,584,584,584,584,1630
20230629,112400,378159818,584,584,584,584,1
20230629,112300,378159234,583,583,583,583,2
20230629,112200,378158068,584,584,584,584,0
20230629,112100,378158068,584,583,584,583,74
20230629,112000,378114905,583,583,583,583,1000
20230629,111900,377531905,583,583,583,583,301
20230629,111800,377356422,583,582,583,582,190
20230629,111700,377245841,582,582,582,582,500
20230629,111600,376954841,582,583,583,582,12
20230629,111500,376947847,583,582,583,581,3616
20230629,111400,374840298,582,583,583,582,50
20230629,111300,374811196,581,582,582,581,692
20230629,111200,374409042,583,583,583,581,3681
20230629,111100,372266694,584,584,584,584,1
20230629,111000,372266110,581,581,581,581,40
20230629,110900,372242870,582,582,582,582,6247
20230629,110800,368607116,583,585,585,582,11739
20230629,110700,361772328,582,585,585,582,4218
20230629,110600,359313946,584,583,584,583,2741
20230629,110500,357715671,584,584,584,584,1
20230629,110400,357715087,584,584,584,584,431
20230629,110300,357463383,584,584,584,584,789
20230629,110200,357002607,584,583,584,583,2152
20230629,110100,355746883,583,583,583,583,5589
20230629,110000,352488496,583,583,583,583,3533
20230629,105900,350428757,583,583,583,583,0
20230629,105800,350428757,583,584,585,583,1676
20230629,105700,349450107,584,585,585,584,5332
20230629,105600,346336091,585,585,585,585,0
20230629,105500,346336091,585,585,585,585,2
20230629,105400,346334921,584,584,584,584,3059
20230629,105300,344548465,584,585,585,583,3990
20230629,105200,342218302,584,584,584,584,158
20230629,105100,342126030,584,584,584,584,0
20230629,105000,342126030,584,584,585,584,3010
20230629,104900,340368182,585,584,585,584,73
20230629,104800,340325533,585,584,585,584,17
20230629,104700,340315603,584,584,584,584,20
20230629,104600,340303923,584,584,584,583,5363
20230629,104500,337174431,585,584,585,584,1907
20230629,104400,336060736,584,585,585,584,1501
20230629,104300,335184151,584,585,585,584,673
20230629,104200,334791108,585,585,585,585,1479
20230629,104100,333925893,585,585,585,585,0
20230629,104000,333925893,585,585,586,585,162
20230629,103900,333831122,585,586,586,585,58
20230629,103800,333797140,586,585,586,585,1000
20230629,103700,333212139,585,586,586,585,2
20230629,103600,333210968,584,585,585,584,12723
20230629,103500,325768462,585,585,585,585,50
20230629,103400,325739212,585,585,585,585,22
20230629,103300,325726342,584,584,584,583,7476
20230629,103200,321360378,584,585,585,584,9216
20230629,103100,315978209,585,585,585,585,15
20230629,103000,315969434,585,584,585,584,62
20230629,102900,315933176,585,585,585,585,421
20230629,102800,315686891,584,584,584,584,20552
20230629,102700,303684523,584,585,585,584,21010
20230629,102600,291414673,585,585,585,585,20
20230629,102500,291402973,585,585,585,585,303
20230629,102400,291225718,585,585,585,585,6213
20230629,102300,287591113,585,586,586,585,8465
20230629,102200,282639087,586,586,586,585,704
20230629,102100,282226544,586,585,586,585,131
20230629,102000,282149794,585,585,585,585,2
20230629,101900,282148624,585,584,585,584,3353
20230629,101800,280188869,583,582,583,582,16994
20230629,101700,270281464,582,583,583,582,14354
20230629,101600,261922638,583,583,583,583,701
20230629,101500,261513955,584,584,584,584,101
20230629,101400,261454971,584,582,584,581,27301
20230629,101300,245592995,582,583,583,580,56974
20230629,101200,212534488,582,584,584,582,833
20230629,101100,212048552,584,584,584,581,60237
20230629,101000,177005959,584,585,585,584,8315
20230629,100900,172149984,584,584,584,584,186
20230629,100800,172041360,583,584,584,583,2201
20230629,100700,170758076,584,585,585,584,1202
20230629,100600,170056103,587,587,587,587,143
20230629,100500,169972162,584,585,585,584,25651
20230629,100400,154986587,585,585,585,585,1920
20230629,100300,153863387,587,587,587,587,4
20230629,100200,153861039,587,587,587,585,3954
20230629,100100,151545812,587,587,587,587,1
20230629,100000,151545225,585,586,586,585,10000
20230629,095900,145695224,585,587,587,585,10228
20230629,095800,139705994,586,587,587,586,5006
20230629,095700,136767478,587,587,587,587,1
20230629,095600,136766891,586,586,586,586,100
20230629,095500,136708291,587,587,587,587,250
20230629,095400,136561541,587,587,587,586,322
20230629,095300,136372609,587,587,587,587,1
20230629,095200,136372022,586,587,587,586,2201
20230629,095100,135081035,587,586,587,586,1229
20230629,095000,134359698,586,586,587,586,6919
20230629,094900,130300663,586,587,587,586,6938
20230629,094800,126234691,587,587,587,586,5428
20230629,094700,123048955,587,587,587,587,6910
20230629,094600,118992785,587,588,588,587,301
20230629,094500,118815798,588,588,588,588,444
20230629,094400,118554726,588,588,588,588,61
20230629,094300,118518858,588,588,588,588,194
20230629,094200,118404786,588,588,588,587,22449
20230629,094100,105204775,587,588,588,587,11198
20230629,094000,98631345,587,589,589,587,5958
20230629,093900,95130373,589,590,590,589,14256
20230629,093800,86731887,590,590,590,590,40
20230629,093700,86708287,589,591,591,589,4660
20230629,093600,83958889,591,591,591,591,2590
20230629,093500,82428199,591,590,591,590,3016
20230629,093400,80648745,591,592,592,591,624
20230629,093300,80279957,592,592,592,592,1100
20230629,093200,79628757,593,593,593,593,5284
20230629,093100,76495345,593,592,593,592,167
20230629,093000,76396445,592,591,592,591,1394
20230629,092900,75571458,591,591,591,591,663
20230629,092800,75179625,591,590,591,590,13783
20230629,092700,67047605,590,589,590,589,201
20230629,092600,66929215,589,590,590,589,2576
20230629,092500,65411926,589,589,589,589,4420
20230629,092400,62808546,590,591,591,590,3243
20230629,092300,60895174,591,591,591,591,3488
20230629,092200,58833766,591,592,592,591,2663
20230629,092100,57258403,591,590,591,590,8337
20230629,092000,52338901,589,590,590,589,2005
20230629,091900,51157951,590,590,590,590,528
20230629,091800,50846431,590,588,590,588,3493
20230629,091700,48792537,586,589,590,586,15004
20230629,091600,39981815,589,589,589,589,5073
20230629,091500,36993818,589,590,590,589,159
20230629,091400,36900028,590,590,590,590,104
20230629,091300,36838668,590,590,590,589,10568
20230629,091200,30604694,590,590,590,590,808
20230629,091100,30127974,590,591,591,590,14900
20230629,091000,21326674,591,592,592,591,1206
20230629,090900,20613724,592,592,592,592,249
20230629,090800,20466316,592,592,592,592,200
20230629,090700,20347916,592,592,592,592,1
20230629,090600,20347324,592,592,592,592,7
20230629,090500,20343180,592,592,592,591,8549
20230629,090400,15283172,592,592,592,592,23
20230629,090300,15269556,591,591,592,591,1530
20230629,090200,14365228,591,594,594,591,501
20230629,090100,14069134,595,594,595,588,10554
20230629,090000,7799196,590,586,590,586,13306