stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191200,3139797398,610,610,610,610,55349
20230704,191100,3139797398,610,610,610,610,0
20230704,191000,3139797398,610,610,610,610,0
20230704,190900,3139797398,610,610,610,610,0
20230704,190800,3139797398,610,610,610,610,0
20230704,190700,3139797398,610,610,610,610,0
20230704,190600,3139797398,610,610,610,610,0
20230704,190500,3139797398,610,610,610,610,0
20230704,190400,3139797398,610,610,610,610,0
20230704,190300,3139797398,610,610,610,610,0
20230704,190200,3139797398,610,610,610,610,0
20230704,190100,3139797398,610,610,610,610,0
20230704,190000,3139797398,610,610,610,610,0
20230704,185900,3139797398,610,610,610,610,0
20230704,185800,3139797398,610,610,610,610,0
20230704,185700,3139797398,610,610,610,610,0
20230704,185600,3139797398,610,610,610,610,0
20230704,185500,3139797398,610,610,610,610,0
20230704,185400,3139797398,610,610,610,610,0
20230704,185300,3139797398,610,610,610,610,0
20230704,185200,3139797398,610,610,610,610,0
20230704,185100,3139797398,610,610,610,610,0
20230704,185000,3139797398,610,610,610,610,0
20230704,184900,3139797398,610,610,610,610,0
20230704,184800,3139797398,610,610,610,610,0
20230704,184700,3139797398,610,610,610,610,0
20230704,184600,3139797398,610,610,610,610,0
20230704,184500,3139797398,610,610,610,610,0
20230704,184400,3139797398,610,610,610,610,0
20230704,184300,3139797398,610,610,610,610,0
20230704,184200,3139797398,610,610,610,610,55349
20230704,184100,3139797398,610,610,610,610,0
20230704,184000,3139797398,610,610,610,610,0
20230704,183900,3139797398,610,610,610,610,0
20230704,183800,3139797398,610,610,610,610,0
20230704,183700,3139797398,610,610,610,610,0
20230704,183600,3139797398,610,610,610,610,0
20230704,183500,3139797398,610,610,610,610,0
20230704,183400,3139797398,610,610,610,610,0
20230704,183300,3139797398,610,610,610,610,0
20230704,183200,3139797398,610,610,610,610,0
20230704,183100,3139797398,610,610,610,610,0
20230704,183000,3139797398,610,610,610,610,0
20230704,182900,3139797398,610,610,610,610,0
20230704,182800,3139797398,610,610,610,610,0
20230704,182700,3139797398,610,610,610,610,0
20230704,182600,3139797398,610,610,610,610,0
20230704,182500,3139797398,610,610,610,610,0
20230704,182400,3139797398,610,610,610,610,0
20230704,182300,3139797398,610,610,610,610,0
20230704,182200,3139797398,610,610,610,610,0
20230704,182100,3139797398,610,610,610,610,0
20230704,182000,3139797398,610,610,610,610,0
20230704,181900,3139797398,610,610,610,610,0
20230704,181800,3139797398,610,610,610,610,0
20230704,181700,3139797398,610,610,610,610,0
20230704,181600,3139797398,610,610,610,610,0
20230704,181500,3139797398,610,610,610,610,0
20230704,181400,3139797398,610,610,610,610,0
20230704,181300,3139797398,610,610,610,610,0
20230704,181200,3139797398,610,610,610,610,55349
20230704,181100,3139797398,610,610,610,610,0
20230704,181000,3139797398,610,610,610,610,0
20230704,180900,3139797398,610,610,610,610,0
20230704,180800,3139797398,610,610,610,610,0
20230704,180700,3139797398,610,610,610,610,0
20230704,180600,3139797398,610,610,610,610,0
20230704,180500,3139797398,610,610,610,610,0
20230704,180400,3139797398,610,610,610,610,0
20230704,180300,3139797398,610,610,610,610,0
20230704,180200,3139797398,610,610,610,610,0
20230704,180100,3139797398,610,610,610,610,0
20230704,180000,3139797398,610,610,610,610,0
20230704,175900,3139797398,610,610,610,610,0
20230704,175800,3139797398,610,610,610,610,0
20230704,175700,3139797398,610,610,610,610,0
20230704,175600,3139797398,610,610,610,610,0
20230704,175500,3139797398,610,610,610,610,0
20230704,175400,3139797398,610,610,610,610,0
20230704,175300,3139797398,610,610,610,610,0
20230704,175200,3139797398,610,610,610,610,0
20230704,175100,3139797398,610,610,610,610,0
20230704,175000,3139797398,610,610,610,610,0
20230704,174900,3139797398,610,610,610,610,0
20230704,174800,3139797398,610,610,610,610,0
20230704,174700,3139797398,610,610,610,610,0
20230704,174600,3139797398,610,610,610,610,0
20230704,174500,3139797398,610,610,610,610,0
20230704,174400,3139797398,610,610,610,610,0
20230704,174300,3139797398,610,610,610,610,0
20230704,174200,3139797398,610,610,610,610,55349
20230704,174100,3139797398,610,610,610,610,0
20230704,174000,3139797398,610,610,610,610,0
20230704,173900,3139797398,610,610,610,610,0
20230704,173800,3139797398,610,610,610,610,0
20230704,173700,3139797398,610,610,610,610,0
20230704,173600,3139797398,610,610,610,610,0
20230704,173500,3139797398,610,610,610,610,0
20230704,173400,3139797398,610,610,610,610,0
20230704,173300,3139797398,610,610,610,610,0
20230704,173200,3139797398,610,610,610,610,0
20230704,173100,3139797398,610,610,610,610,0
20230704,173000,3139797398,610,610,610,610,0
20230704,172900,3139797398,610,610,610,610,0
20230704,172800,3139797398,610,610,610,610,0
20230704,172700,3139797398,610,610,610,610,0
20230704,172600,3139797398,610,610,610,610,0
20230704,172500,3139797398,610,610,610,610,0
20230704,172400,3139797398,610,610,610,610,0
20230704,172300,3139797398,610,610,610,610,0
20230704,172200,3139797398,610,610,610,610,0
20230704,172100,3139797398,610,610,610,610,0
20230704,172000,3139797398,610,610,610,610,0
20230704,171900,3139797398,610,610,610,610,0
20230704,171800,3139797398,610,610,610,610,0
20230704,171700,3139797398,610,610,610,610,0
20230704,171600,3139797398,610,610,610,610,0
20230704,171500,3139797398,610,610,610,610,0
20230704,171400,3139797398,610,610,610,610,0
20230704,171300,3139797398,610,610,610,610,0
20230704,171200,3139797398,610,610,610,610,55349
20230704,171100,3139797398,610,610,610,610,0
20230704,171000,3139797398,610,610,610,610,0
20230704,170900,3139797398,610,610,610,610,0
20230704,170800,3139797398,610,610,610,610,0
20230704,170700,3139797398,610,610,610,610,0
20230704,170600,3139797398,610,610,610,610,0
20230704,170500,3139797398,610,610,610,610,0
20230704,170400,3139797398,610,610,610,610,0
20230704,170300,3139797398,610,610,610,610,0
20230704,170200,3139797398,610,610,610,610,0
20230704,170100,3139797398,610,610,610,610,0
20230704,170000,3139797398,610,610,610,610,0
20230704,165900,3139797398,610,610,610,610,0
20230704,165800,3139797398,610,610,610,610,0
20230704,165700,3139797398,610,610,610,610,0
20230704,165600,3139797398,610,610,610,610,0
20230704,165500,3139797398,610,610,610,610,0
20230704,165400,3139797398,610,610,610,610,0
20230704,165300,3139797398,610,610,610,610,0
20230704,165200,3139797398,610,610,610,610,0
20230704,165100,3139797398,610,610,610,610,0
20230704,165000,3139797398,610,610,610,610,0
20230704,164900,3139797398,610,610,610,610,0
20230704,164800,3139797398,610,610,610,610,0
20230704,164700,3139797398,610,610,610,610,0
20230704,164600,3139797398,610,610,610,610,0
20230704,164500,3139797398,610,610,610,610,0
20230704,164400,3139797398,610,610,610,610,0
20230704,164300,3139797398,610,610,610,610,0
20230704,164200,3139797398,610,610,610,610,55349
20230704,164100,3139797398,610,610,610,610,0
20230704,164000,3139797398,610,610,610,610,0
20230704,163900,3139797398,610,610,610,610,0
20230704,163800,3139797398,610,610,610,610,0
20230704,163700,3139797398,610,610,610,610,0
20230704,163600,3139797398,610,610,610,610,0
20230704,163500,3139797398,610,610,610,610,0
20230704,163400,3139797398,610,610,610,610,0
20230704,163300,3139797398,610,610,610,610,0
20230704,163200,3139797398,610,610,610,610,0
20230704,163100,3139797398,610,610,610,610,0
20230704,163000,3139797398,610,610,610,610,0
20230704,162900,3139797398,610,610,610,610,0
20230704,162800,3139797398,610,610,610,610,0
20230704,162700,3139797398,610,610,610,610,0
20230704,162600,3139797398,610,610,610,610,0
20230704,162500,3139797398,610,610,610,610,0
20230704,162400,3139797398,610,610,610,610,0
20230704,162300,3139797398,610,610,610,610,0
20230704,162200,3139797398,610,610,610,610,0
20230704,162100,3139797398,610,610,610,610,0
20230704,162000,3139797398,610,610,610,610,0
20230704,161900,3139797398,610,610,610,610,0
20230704,161800,3139797398,610,610,610,610,0
20230704,161700,3139797398,610,610,610,610,0
20230704,161600,3139797398,610,610,610,610,0
20230704,161500,3139797398,610,610,610,610,0
20230704,161400,3139797398,610,610,610,610,0
20230704,161300,3139797398,610,610,610,610,0
20230704,161200,3139797398,610,610,610,610,55349
20230704,161100,3139797398,610,610,610,610,0
20230704,161000,3139797398,610,610,610,610,0
20230704,160900,3139797398,610,610,610,610,0
20230704,160800,3139797398,610,610,610,610,0
20230704,160700,3139797398,610,610,610,610,0
20230704,160600,3139797398,610,610,610,610,0
20230704,160500,3139797398,610,610,610,610,0
20230704,160400,3139797398,610,610,610,610,0
20230704,160300,3139797398,610,610,610,610,0
20230704,160200,3139797398,610,610,610,610,0
20230704,160100,3139797398,610,610,610,610,0
20230704,160000,3139797398,610,610,610,610,0
20230704,155900,3139797398,610,610,610,610,0
20230704,155800,3139797398,610,610,610,610,0
20230704,155700,3139797398,610,610,610,610,0
20230704,155600,3139797398,610,610,610,610,0
20230704,155500,3139797398,610,610,610,610,0
20230704,155400,3139797398,610,610,610,610,0
20230704,155300,3139797398,610,610,610,610,0
20230704,155200,3139797398,610,610,610,610,0
20230704,155100,3139797398,610,610,610,610,0
20230704,155000,3139797398,610,610,610,610,0
20230704,154900,3139797398,610,610,610,610,0
20230704,154800,3139797398,610,610,610,610,0
20230704,154700,3139797398,610,610,610,610,0
20230704,154600,3139797398,610,610,610,610,0
20230704,154500,3139797398,610,610,610,610,0
20230704,154400,3139797398,610,610,610,610,0
20230704,154300,3139797398,610,610,610,610,0
20230704,154200,3139797398,610,610,610,610,55349
20230704,154100,3139797398,610,610,610,610,0
20230704,154000,3139797398,610,610,610,610,0
20230704,153900,3139797398,610,610,610,610,0
20230704,153800,3139797398,610,610,610,610,0
20230704,153700,3139797398,610,610,610,610,0
20230704,153600,3139797398,610,610,610,610,0
20230704,153500,3139797398,610,610,610,610,0
20230704,153400,3139797398,610,610,610,610,0
20230704,153300,3139797398,610,610,610,610,0
20230704,153200,3139797398,610,610,610,610,0
20230704,153100,3139797398,610,610,610,610,0
20230704,153000,3139797398,610,610,610,610,55349
20230704,152900,3106034508,609,609,609,609,0
20230704,152800,3106034508,609,609,609,609,0
20230704,152700,3106034508,609,609,609,609,0
20230704,152600,3106034508,609,609,609,609,0
20230704,152500,3106034508,609,609,609,609,0
20230704,152400,3106034508,609,609,609,609,0
20230704,152300,3106034508,609,609,609,609,0
20230704,152200,3106034508,609,609,609,609,0
20230704,152100,3106034508,609,609,609,609,0
20230704,152000,3106034508,609,609,609,609,0
20230704,151900,3106034508,609,609,609,609,800
20230704,151800,3105547308,609,609,610,609,11392
20230704,151700,3098608176,610,610,611,610,1044
20230704,151600,3097971284,610,611,611,610,4491
20230704,151500,3095231760,611,609,611,609,770
20230704,151400,3094761829,609,609,611,609,2132
20230704,151300,3093463395,610,611,611,610,6695
20230704,151200,3089378782,610,610,610,610,5112
20230704,151100,3086260462,610,611,612,610,7286
20230704,151000,3081813692,611,611,611,610,19885
20230704,150900,3069663969,611,610,611,610,3224
20230704,150800,3067696238,610,610,610,610,268
20230704,150700,3067532758,609,610,610,609,526
20230704,150600,3067211908,610,610,610,610,200
20230704,150500,3067089908,610,609,610,609,1534
20230704,150400,3066154466,608,608,608,608,6579
20230704,150300,3062154434,609,608,609,608,4543
20230704,150200,3059392267,608,609,609,608,4816
20230704,150100,3056463588,609,609,609,609,200
20230704,150000,3056341788,609,608,609,608,306
20230704,145900,3056155439,608,608,608,608,2000
20230704,145800,3054939439,609,610,610,609,6704
20230704,145700,3050856602,610,609,610,609,8862
20230704,145600,3045454010,608,609,609,608,576
20230704,145500,3045103227,609,609,609,609,3937
20230704,145400,3042705594,609,609,609,609,1781
20230704,145300,3041620965,609,609,609,609,352
20230704,145200,3041406597,609,609,609,609,82
20230704,145100,3041356659,608,608,608,608,10835
20230704,145000,3034768979,608,609,609,608,5799
20230704,144900,3031243107,609,608,609,608,2527
20230704,144800,3029706681,608,608,608,608,80
20230704,144700,3029658041,609,609,609,609,1
20230704,144600,3029657432,609,608,609,608,4
20230704,144500,3029654997,609,609,609,609,350
20230704,144400,3029441847,609,608,609,608,104
20230704,144300,3029378611,608,608,608,608,144
20230704,144200,3029291059,609,610,610,609,224
20230704,144100,3029154633,610,609,610,608,42732
20230704,144000,3003160798,611,610,611,610,987
20230704,143900,3002558727,609,609,609,609,345
20230704,143800,3002348622,609,609,609,609,15
20230704,143700,3002339487,609,609,609,609,0
20230704,143600,3002339487,609,609,609,609,1
20230704,143500,3002338878,608,608,608,608,1
20230704,143400,3002338270,609,610,610,608,6524
20230704,143300,2998369019,611,611,611,611,0
20230704,143200,2998369019,611,610,611,610,30
20230704,143100,2998350713,610,610,610,610,0
20230704,143000,2998350713,610,608,610,608,1229
20230704,142900,2997603462,609,609,609,609,157
20230704,142800,2997507849,608,610,610,608,20792
20230704,142700,2984863575,609,610,610,608,1112
20230704,142600,2984186143,609,613,614,609,30156
20230704,142500,2965765852,614,613,614,612,4302
20230704,142400,2963128826,613,611,614,608,42174
20230704,142300,2937290274,608,608,611,607,44250
20230704,142200,2910328912,608,608,608,608,210
20230704,142100,2910201232,608,608,608,608,106
20230704,142000,2910136784,608,608,608,608,41
20230704,141900,2910111856,607,607,607,607,49
20230704,141800,2910082113,607,607,607,607,104
20230704,141700,2910018985,606,606,606,606,0
20230704,141600,2910018985,606,607,608,606,520
20230704,141500,2909703214,607,607,607,607,1
20230704,141400,2909702607,606,607,607,606,2662
20230704,141300,2908088935,607,607,607,606,151
20230704,141200,2907997279,607,607,607,607,100
20230704,141100,2907936579,607,608,608,607,2
20230704,141000,2907935364,608,608,608,608,0
20230704,140900,2907935364,608,605,608,605,9526
20230704,140800,2902160223,605,605,605,605,1880
20230704,140700,2901022823,605,607,607,605,54469
20230704,140600,2868040974,607,607,607,607,14200
20230704,140500,2859421574,607,609,609,607,3
20230704,140400,2859419751,609,609,609,609,4
20230704,140300,2859417315,609,609,609,609,1
20230704,140200,2859416706,607,609,609,607,80
20230704,140100,2859367988,609,608,609,607,209
20230704,140000,2859240916,609,609,609,609,102
20230704,135900,2859178798,608,607,608,607,764
20230704,135800,2858714838,608,608,608,608,0
20230704,135700,2858714838,608,608,608,608,615
20230704,135600,2858340918,608,608,608,608,150
20230704,135500,2858249718,608,608,608,608,1311
20230704,135400,2857452630,608,608,608,608,17
20230704,135300,2857442294,608,607,608,607,1304
20230704,135200,2856649466,608,608,608,608,50
20230704,135100,2856619066,607,607,607,607,609
20230704,135000,2856249403,607,608,608,607,2389
20230704,134900,2854797191,608,609,609,608,2890
20230704,134800,2853037183,610,611,611,610,6
20230704,134700,2853033522,609,609,609,609,387
20230704,134600,2852797839,611,611,611,611,100
20230704,134500,2852736739,611,611,611,611,52
20230704,134400,2852704967,611,611,611,611,0
20230704,134300,2852704967,611,611,611,611,187
20230704,134200,2852590710,611,611,611,611,4916
20230704,134100,2849587034,611,610,611,610,1142
20230704,134000,2848889775,611,610,611,610,1203
20230704,133900,2848155742,611,610,611,608,5086
20230704,133800,2845053388,610,609,610,608,302
20230704,133700,2844869570,610,611,611,610,1873
20230704,133600,2843727037,610,610,610,610,747
20230704,133500,2843271367,610,610,610,610,520
20230704,133400,2842954167,609,609,609,609,1001
20230704,133300,2842344558,608,608,608,608,16
20230704,133200,2842334830,608,608,608,608,1564
20230704,133100,2841383918,607,607,608,607,84
20230704,133000,2841332917,608,608,608,608,35
20230704,132900,2841311637,608,608,608,608,0
20230704,132800,2841311637,608,608,608,608,2
20230704,132700,2841310421,608,607,608,607,1816
20230704,132600,2840208103,607,607,607,607,1500
20230704,132500,2839297603,607,607,607,606,2546
20230704,132400,2837752507,607,607,607,607,0
20230704,132300,2837752507,607,606,607,606,6
20230704,132200,2837748866,607,607,607,607,990
20230704,132100,2837147936,607,607,607,607,2916
20230704,132000,2835377924,607,608,608,607,3034
20230704,131900,2833536252,607,608,608,607,19858
20230704,131800,2821482435,608,608,609,608,8640
20230704,131700,2816229311,608,608,608,608,500
20230704,131600,2815925311,608,609,609,608,113
20230704,131500,2815856505,609,609,609,609,113
20230704,131400,2815787688,608,608,608,608,182
20230704,131300,2815677032,608,608,608,608,0
20230704,131200,2815677032,608,608,608,608,317
20230704,131100,2815484296,608,609,609,608,102
20230704,131000,2815422228,608,608,608,608,1252
20230704,130900,2814661012,608,608,608,608,0
20230704,130800,2814661012,608,608,608,608,603
20230704,130700,2814294388,607,607,607,607,0
20230704,130600,2814294388,607,608,608,607,282
20230704,130500,2814123213,608,608,608,608,9803
20230704,130400,2808162989,608,608,608,608,4703
20230704,130300,2805303565,608,608,608,608,43
20230704,130200,2805277421,609,609,609,609,4
20230704,130100,2805274985,610,610,610,610,1
20230704,130000,2805274375,610,610,610,608,1622
20230704,125900,2804287606,609,608,609,608,1411
20230704,125800,2803429307,608,608,608,608,1003
20230704,125700,2802819483,608,608,608,608,441
20230704,125600,2802551355,608,608,608,608,119
20230704,125500,2802479003,609,609,609,609,0
20230704,125400,2802479003,609,609,609,609,2100
20230704,125300,2801200103,609,609,609,609,1
20230704,125200,2801199494,609,609,609,608,7637
20230704,125100,2796555660,609,609,609,609,5128
20230704,125000,2793432708,609,609,609,609,300
20230704,124900,2793250008,610,610,610,610,1372
20230704,124800,2792413088,611,610,611,610,811
20230704,124700,2791918377,610,610,610,610,460
20230704,124600,2791637777,611,611,611,611,20
20230704,124500,2791625557,610,610,610,610,2120
20230704,124400,2790332357,610,609,610,609,3402
20230704,124300,2788258191,609,609,609,609,2538
20230704,124200,2786712549,609,609,609,609,517
20230704,124100,2786397696,609,609,609,609,20
20230704,124000,2786385516,609,610,610,609,21265
20230704,123900,2773433766,610,611,611,610,403
20230704,123800,2773187585,611,610,611,610,862
20230704,123700,2772661764,610,610,610,610,771
20230704,123600,2772191454,610,610,610,610,925
20230704,123500,2771627204,610,610,610,610,50
20230704,123400,2771596704,610,610,610,610,1682
20230704,123300,2770570684,610,610,610,610,49
20230704,123200,2770540794,611,610,611,610,10
20230704,123100,2770534688,610,610,610,610,1154
20230704,123000,2769830748,611,611,611,611,0
20230704,122900,2769830748,611,611,611,611,0
20230704,122800,2769830748,611,611,611,611,10
20230704,122700,2769824638,610,610,610,610,4399
20230704,122600,2767141248,610,611,611,610,457
20230704,122500,2766862470,610,610,610,610,6665
20230704,122400,2762796820,609,609,609,609,5
20230704,122300,2762793775,609,610,610,609,210
20230704,122200,2762665868,610,610,611,610,8360
20230704,122100,2757566264,610,610,610,610,0
20230704,122000,2757566264,610,610,611,610,1834
20230704,121900,2756447523,611,611,611,610,1004
20230704,121800,2755834080,610,611,611,610,330
20230704,121700,2755632480,611,611,611,611,621
20230704,121600,2755253049,611,611,611,611,52
20230704,121500,2755221277,611,611,611,611,260
20230704,121400,2755062417,611,611,611,611,1
20230704,121300,2755061806,611,611,611,611,4
20230704,121200,2755059362,610,609,610,609,2804
20230704,121100,2753351131,609,609,609,609,1234
20230704,121000,2752599625,609,610,610,609,743
20230704,120900,2752147134,609,610,610,609,3930
20230704,120800,2749753679,610,609,610,609,886
20230704,120700,2749214095,608,608,608,608,0
20230704,120600,2749214095,608,608,608,608,0
20230704,120500,2749214095,608,609,609,608,54
20230704,120400,2749181241,609,609,609,609,1034
20230704,120300,2748551535,609,609,609,609,94
20230704,120200,2748494289,609,608,609,608,5748
20230704,120100,2744999405,608,609,609,608,277
20230704,120000,2744830942,609,610,610,609,8462
20230704,115900,2739669222,610,610,610,610,1011
20230704,115800,2739052512,611,611,611,611,202
20230704,115700,2738929090,610,610,611,610,4327
20230704,115600,2736289410,610,607,610,607,14264
20230704,115500,2727616910,607,607,607,607,2213
20230704,115400,2726273619,607,607,607,607,3973
20230704,115300,2723862008,607,608,608,607,5652
20230704,115200,2720425673,608,609,609,608,1881
20230704,115100,2719281869,609,610,610,609,5845
20230704,115000,2715721264,610,610,610,610,1232
20230704,114900,2714969744,610,610,610,610,1277
20230704,114800,2714190774,610,610,610,610,136
20230704,114700,2714107814,610,610,610,610,8
20230704,114600,2714102934,610,610,610,610,5
20230704,114500,2714099884,610,610,610,610,987
20230704,114400,2713497814,610,611,611,610,210
20230704,114300,2713369704,610,610,611,610,931
20230704,114200,2712801744,610,610,610,610,50
20230704,114100,2712771244,609,609,609,609,10
20230704,114000,2712765154,609,609,609,609,2
20230704,113900,2712763936,610,610,610,609,24461
20230704,113800,2697843126,610,610,610,610,0
20230704,113700,2697843126,610,610,610,609,2606
20230704,113600,2696255748,610,610,610,610,1060
20230704,113500,2695609148,610,609,610,609,141
20230704,113400,2695523269,610,610,610,610,0
20230704,113300,2695523269,610,610,610,610,16
20230704,113200,2695513509,610,610,610,610,11
20230704,113100,2695506799,610,609,610,608,2841
20230704,113000,2693778616,609,609,609,609,3420
20230704,112900,2691695836,609,609,609,609,100
20230704,112800,2691634936,609,609,609,608,494
20230704,112700,2691334323,608,608,608,608,10060
20230704,112600,2685217843,608,608,608,608,2180
20230704,112500,2683892403,608,608,608,608,2769
20230704,112400,2682208851,608,608,608,607,3042
20230704,112300,2680359316,609,609,609,608,156
20230704,112200,2680264332,609,608,609,608,2453
20230704,112100,2678772897,608,608,609,608,2810
20230704,112000,2677063917,609,609,609,609,1030
20230704,111900,2676436647,609,608,609,607,6281
20230704,111800,2672618952,608,607,608,607,443
20230704,111700,2672350049,607,607,607,607,170
20230704,111600,2672246859,607,607,607,607,502
20230704,111500,2671942145,607,606,607,606,2585
20230704,111400,2670374534,606,608,608,605,59783
20230704,111300,2634139073,608,608,608,608,1005
20230704,111200,2633528033,608,608,608,608,8000
20230704,111100,2628664033,608,608,608,608,2198
20230704,111000,2627327649,608,609,609,608,10000
20230704,110900,2621246649,609,609,609,609,3
20230704,110800,2621244822,608,609,609,608,1018
20230704,110700,2620625865,609,609,609,609,750
20230704,110600,2620169115,608,610,610,608,2810
20230704,110500,2618458131,610,610,610,609,11069
20230704,110400,2611717091,609,609,610,609,2303
20230704,110300,2610314366,610,610,610,609,4440
20230704,110200,2607608763,610,611,611,610,118
20230704,110100,2607536765,611,611,611,610,2929
20230704,110000,2605749694,610,610,610,610,0
20230704,105900,2605749694,610,610,610,610,1817
20230704,105800,2604641324,612,611,612,610,4924
20230704,105700,2601631183,612,611,613,611,209
20230704,105600,2601503280,610,611,612,610,2388
20230704,105500,2600044001,611,612,612,611,1698
20230704,105400,2599006410,613,613,613,613,1
20230704,105300,2599005797,612,612,613,612,3391
20230704,105200,2596930404,612,612,612,612,120
20230704,105100,2596856964,613,613,613,613,384
20230704,105000,2596621572,612,613,613,612,2332
20230704,104900,2595192057,613,612,613,612,2585
20230704,104800,2593608969,613,614,614,613,385
20230704,104700,2593372872,614,614,614,613,5991
20230704,104600,2589694738,614,613,614,613,4612
20230704,104500,2586867531,613,613,613,612,8139
20230704,104400,2581878325,613,611,613,608,21973
20230704,104300,2568468870,612,612,612,610,14223
20230704,104200,2559767794,612,612,612,611,1034
20230704,104100,2559134987,612,614,615,609,67257
20230704,104000,2518050434,615,616,616,614,17835
20230704,103900,2507082600,615,616,616,615,2213
20230704,103800,2505721230,615,616,616,615,7075
20230704,103700,2501367161,615,613,617,613,13147
20230704,103600,2493289217,614,613,614,613,8828
20230704,103500,2487868974,614,612,614,611,25418
20230704,103400,2472293057,614,613,615,612,23586
20230704,103300,2457838692,614,614,614,612,8999
20230704,103200,2452331002,612,616,616,612,18413
20230704,103100,2441044558,613,620,620,613,50639
20230704,103000,2409887941,616,618,620,615,40400
20230704,102900,2384954531,617,616,620,616,36334
20230704,102800,2362500822,619,617,620,616,56011
20230704,102700,2327877143,618,613,619,612,31948
20230704,102600,2308160386,610,609,612,609,7584
20230704,102500,2303535546,610,610,610,609,7731
20230704,102400,2298826358,610,609,610,609,4038
20230704,102300,2296367215,609,610,610,609,737
20230704,102200,2295917788,610,609,610,609,1209
20230704,102100,2295180726,609,611,611,609,17284
20230704,102000,2284637311,611,612,612,611,4284
20230704,101900,2282019777,612,612,613,612,5883
20230704,101800,2278419341,613,612,613,612,552
20230704,101700,2278081466,612,613,613,612,32834
20230704,101600,2257985553,613,613,613,613,3125
20230704,101500,2256069928,613,614,615,613,8221
20230704,101400,2251027776,616,613,616,613,3298
20230704,101300,2249003768,614,614,615,613,9133
20230704,101200,2243396732,615,614,615,614,7010
20230704,101100,2239087209,614,617,617,614,8888
20230704,101000,2233623233,616,620,620,616,14078
20230704,100900,2224918026,618,616,620,615,18575
20230704,100800,2213447793,616,616,616,615,15818
20230704,100700,2203716257,616,618,620,616,44732
20230704,100600,2176078815,619,621,621,618,72556
20230704,100500,2131155208,619,617,622,616,48115
20230704,100400,2101291848,616,615,617,613,25485
20230704,100300,2085638922,614,619,619,612,39853
20230704,100200,2061149922,617,622,624,617,65107
20230704,100100,2020709399,623,608,625,608,86021
20230704,100000,1967502120,611,607,611,607,13022
20230704,095900,1959555851,607,608,609,607,9356
20230704,095800,1953873244,608,608,608,607,1286
20230704,095700,1953091442,607,607,607,607,5412
20230704,095600,1949806358,607,606,607,606,534
20230704,095500,1949482753,606,607,607,606,1001
20230704,095400,1948876146,604,607,607,604,21351
20230704,095300,1935972350,607,608,608,607,1363
20230704,095200,1935144270,608,607,609,606,3619
20230704,095100,1932945203,607,608,608,606,942
20230704,095000,1932373505,609,608,609,604,6579
20230704,094900,1928378426,608,606,608,605,13961
20230704,094800,1919915501,602,606,607,601,39512
20230704,094700,1896063935,605,608,608,605,9958
20230704,094600,1890020682,606,607,608,606,12036
20230704,094500,1882717944,607,607,607,606,1539
20230704,094400,1881783773,605,607,608,605,7832
20230704,094300,1877040637,607,608,608,603,51320
20230704,094200,1845982842,607,607,608,607,7932
20230704,094100,1841168004,608,609,609,607,27467
20230704,094000,1824483385,608,610,610,608,2537
20230704,093900,1822936019,610,608,610,608,27759
20230704,093800,1806024314,609,610,610,608,2497
20230704,093700,1804505832,607,611,611,607,38355
20230704,093600,1781174555,611,612,612,610,3870
20230704,093500,1778809951,611,609,612,609,10372
20230704,093400,1772474113,609,612,612,609,13511
20230704,093300,1764234862,612,612,613,610,18771
20230704,093200,1752770667,612,613,613,610,53928
20230704,093100,1719818790,613,618,618,613,49778
20230704,093000,1689161881,618,617,618,617,3675
20230704,092900,1686893403,618,619,619,618,20959
20230704,092800,1673929268,619,619,620,619,33269
20230704,092700,1653334887,619,619,620,618,11969
20230704,092600,1645925966,618,618,619,615,30988
20230704,092500,1626814553,618,620,622,618,46567
20230704,092400,1598012285,622,623,623,621,15800
20230704,092300,1588186534,623,622,625,622,29219
20230704,092200,1569956332,622,623,626,622,26757
20230704,092100,1553245483,624,625,626,623,31835
20230704,092000,1533368738,625,626,630,625,168182
20230704,091900,1427976915,626,628,628,626,65756
20230704,091800,1386750628,627,626,628,626,70943
20230704,091700,1342239197,627,627,627,624,121240
20230704,091600,1266437616,627,624,629,624,80052
20230704,091500,1216312095,624,621,625,621,69521
20230704,091400,1172983832,622,619,622,617,30730
20230704,091300,1153948338,619,618,619,613,84734
20230704,091200,1101730170,618,624,624,618,133760
20230704,091100,1018695604,624,630,632,623,265238
20230704,091000,852254667,630,619,630,619,273659
20230704,090900,681332417,619,617,620,615,60384
20230704,090800,644015453,617,619,620,615,112021
20230704,090700,574867644,618,612,619,612,122706
20230704,090600,499252509,612,613,613,610,108615
20230704,090500,432751048,613,608,613,608,52793
20230704,090400,400462864,609,613,613,607,58073
20230704,090300,365046230,613,617,618,612,67194
20230704,090200,323747981,617,608,618,606,202876
20230704,090100,199421029,608,603,615,598,202333
20230704,090000,76603180,603,598,604,598,128016