stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,191300,621005691,592,592,592,592,5424
20230707,191200,621005691,592,592,592,592,0
20230707,191100,621005691,592,592,592,592,0
20230707,191000,621005691,592,592,592,592,0
20230707,190900,621005691,592,592,592,592,0
20230707,190800,621005691,592,592,592,592,0
20230707,190700,621005691,592,592,592,592,0
20230707,190600,621005691,592,592,592,592,0
20230707,190500,621005691,592,592,592,592,0
20230707,190400,621005691,592,592,592,592,0
20230707,190300,621005691,592,592,592,592,0
20230707,190200,621005691,592,592,592,592,0
20230707,190100,621005691,592,592,592,592,0
20230707,190000,621005691,592,592,592,592,0
20230707,185900,621005691,592,592,592,592,0
20230707,185800,621005691,592,592,592,592,0
20230707,185700,621005691,592,592,592,592,0
20230707,185600,621005691,592,592,592,592,0
20230707,185500,621005691,592,592,592,592,0
20230707,185400,621005691,592,592,592,592,0
20230707,185300,621005691,592,592,592,592,0
20230707,185200,621005691,592,592,592,592,0
20230707,185100,621005691,592,592,592,592,0
20230707,185000,621005691,592,592,592,592,0
20230707,184900,621005691,592,592,592,592,0
20230707,184800,621005691,592,592,592,592,0
20230707,184700,621005691,592,592,592,592,0
20230707,184600,621005691,592,592,592,592,0
20230707,184500,621005691,592,592,592,592,0
20230707,184400,621005691,592,592,592,592,0
20230707,184300,621005691,592,592,592,592,5424
20230707,184200,621005691,592,592,592,592,0
20230707,184100,621005691,592,592,592,592,0
20230707,184000,621005691,592,592,592,592,0
20230707,183900,621005691,592,592,592,592,0
20230707,183800,621005691,592,592,592,592,0
20230707,183700,621005691,592,592,592,592,0
20230707,183600,621005691,592,592,592,592,0
20230707,183500,621005691,592,592,592,592,0
20230707,183400,621005691,592,592,592,592,0
20230707,183300,621005691,592,592,592,592,0
20230707,183200,621005691,592,592,592,592,0
20230707,183100,621005691,592,592,592,592,0
20230707,183000,621005691,592,592,592,592,0
20230707,182900,621005691,592,592,592,592,0
20230707,182800,621005691,592,592,592,592,0
20230707,182700,621005691,592,592,592,592,0
20230707,182600,621005691,592,592,592,592,0
20230707,182500,621005691,592,592,592,592,0
20230707,182400,621005691,592,592,592,592,0
20230707,182300,621005691,592,592,592,592,0
20230707,182200,621005691,592,592,592,592,0
20230707,182100,621005691,592,592,592,592,0
20230707,182000,621005691,592,592,592,592,0
20230707,181900,621005691,592,592,592,592,0
20230707,181800,621005691,592,592,592,592,0
20230707,181700,621005691,592,592,592,592,0
20230707,181600,621005691,592,592,592,592,0
20230707,181500,621005691,592,592,592,592,0
20230707,181400,621005691,592,592,592,592,0
20230707,181300,621005691,592,592,592,592,5424
20230707,181200,621005691,592,592,592,592,0
20230707,181100,621005691,592,592,592,592,0
20230707,181000,621005691,592,592,592,592,0
20230707,180900,621005691,592,592,592,592,0
20230707,180800,621005691,592,592,592,592,0
20230707,180700,621005691,592,592,592,592,0
20230707,180600,621005691,592,592,592,592,0
20230707,180500,621005691,592,592,592,592,0
20230707,180400,621005691,592,592,592,592,0
20230707,180300,621005691,592,592,592,592,0
20230707,180200,621005691,592,592,592,592,0
20230707,180100,621005691,592,592,592,592,0
20230707,180000,621005691,592,592,592,592,0
20230707,175900,621005691,592,592,592,592,0
20230707,175800,621005691,592,592,592,592,0
20230707,175700,621005691,592,592,592,592,0
20230707,175600,621005691,592,592,592,592,0
20230707,175500,621005691,592,592,592,592,0
20230707,175400,621005691,592,592,592,592,0
20230707,175300,621005691,592,592,592,592,0
20230707,175200,621005691,592,592,592,592,0
20230707,175100,621005691,592,592,592,592,0
20230707,175000,621005691,592,592,592,592,0
20230707,174900,621005691,592,592,592,592,0
20230707,174800,621005691,592,592,592,592,0
20230707,174700,621005691,592,592,592,592,0
20230707,174600,621005691,592,592,592,592,0
20230707,174500,621005691,592,592,592,592,0
20230707,174400,621005691,592,592,592,592,0
20230707,174300,621005691,592,592,592,592,5424
20230707,174200,621005691,592,592,592,592,0
20230707,174100,621005691,592,592,592,592,0
20230707,174000,621005691,592,592,592,592,0
20230707,173900,621005691,592,592,592,592,0
20230707,173800,621005691,592,592,592,592,0
20230707,173700,621005691,592,592,592,592,0
20230707,173600,621005691,592,592,592,592,0
20230707,173500,621005691,592,592,592,592,0
20230707,173400,621005691,592,592,592,592,0
20230707,173300,621005691,592,592,592,592,0
20230707,173200,621005691,592,592,592,592,0
20230707,173100,621005691,592,592,592,592,0
20230707,173000,621005691,592,592,592,592,0
20230707,172900,621005691,592,592,592,592,0
20230707,172800,621005691,592,592,592,592,0
20230707,172700,621005691,592,592,592,592,0
20230707,172600,621005691,592,592,592,592,0
20230707,172500,621005691,592,592,592,592,0
20230707,172400,621005691,592,592,592,592,0
20230707,172300,621005691,592,592,592,592,0
20230707,172200,621005691,592,592,592,592,0
20230707,172100,621005691,592,592,592,592,0
20230707,172000,621005691,592,592,592,592,0
20230707,171900,621005691,592,592,592,592,0
20230707,171800,621005691,592,592,592,592,0
20230707,171700,621005691,592,592,592,592,0
20230707,171600,621005691,592,592,592,592,0
20230707,171500,621005691,592,592,592,592,0
20230707,171400,621005691,592,592,592,592,0
20230707,171300,621005691,592,592,592,592,5424
20230707,171200,621005691,592,592,592,592,0
20230707,171100,621005691,592,592,592,592,0
20230707,171000,621005691,592,592,592,592,0
20230707,170900,621005691,592,592,592,592,0
20230707,170800,621005691,592,592,592,592,0
20230707,170700,621005691,592,592,592,592,0
20230707,170600,621005691,592,592,592,592,0
20230707,170500,621005691,592,592,592,592,0
20230707,170400,621005691,592,592,592,592,0
20230707,170300,621005691,592,592,592,592,0
20230707,170200,621005691,592,592,592,592,0
20230707,170100,621005691,592,592,592,592,0
20230707,170000,621005691,592,592,592,592,0
20230707,165900,621005691,592,592,592,592,0
20230707,165800,621005691,592,592,592,592,0
20230707,165700,621005691,592,592,592,592,0
20230707,165600,621005691,592,592,592,592,0
20230707,165500,621005691,592,592,592,592,0
20230707,165400,621005691,592,592,592,592,0
20230707,165300,621005691,592,592,592,592,0
20230707,165200,621005691,592,592,592,592,0
20230707,165100,621005691,592,592,592,592,0
20230707,165000,621005691,592,592,592,592,0
20230707,164900,621005691,592,592,592,592,0
20230707,164800,621005691,592,592,592,592,0
20230707,164700,621005691,592,592,592,592,0
20230707,164600,621005691,592,592,592,592,0
20230707,164500,621005691,592,592,592,592,0
20230707,164400,621005691,592,592,592,592,0
20230707,164300,621005691,592,592,592,592,5424
20230707,164200,621005691,592,592,592,592,0
20230707,164100,621005691,592,592,592,592,0
20230707,164000,621005691,592,592,592,592,0
20230707,163900,621005691,592,592,592,592,0
20230707,163800,621005691,592,592,592,592,0
20230707,163700,621005691,592,592,592,592,0
20230707,163600,621005691,592,592,592,592,0
20230707,163500,621005691,592,592,592,592,0
20230707,163400,621005691,592,592,592,592,0
20230707,163300,621005691,592,592,592,592,0
20230707,163200,621005691,592,592,592,592,0
20230707,163100,621005691,592,592,592,592,0
20230707,163000,621005691,592,592,592,592,0
20230707,162900,621005691,592,592,592,592,0
20230707,162800,621005691,592,592,592,592,0
20230707,162700,621005691,592,592,592,592,0
20230707,162600,621005691,592,592,592,592,0
20230707,162500,621005691,592,592,592,592,0
20230707,162400,621005691,592,592,592,592,0
20230707,162300,621005691,592,592,592,592,0
20230707,162200,621005691,592,592,592,592,0
20230707,162100,621005691,592,592,592,592,0
20230707,162000,621005691,592,592,592,592,0
20230707,161900,621005691,592,592,592,592,0
20230707,161800,621005691,592,592,592,592,0
20230707,161700,621005691,592,592,592,592,0
20230707,161600,621005691,592,592,592,592,0
20230707,161500,621005691,592,592,592,592,0
20230707,161400,621005691,592,592,592,592,0
20230707,161300,621005691,592,592,592,592,5424
20230707,161200,621005691,592,592,592,592,0
20230707,161100,621005691,592,592,592,592,0
20230707,161000,621005691,592,592,592,592,0
20230707,160900,621005691,592,592,592,592,0
20230707,160800,621005691,592,592,592,592,0
20230707,160700,621005691,592,592,592,592,0
20230707,160600,621005691,592,592,592,592,0
20230707,160500,621005691,592,592,592,592,0
20230707,160400,621005691,592,592,592,592,0
20230707,160300,621005691,592,592,592,592,0
20230707,160200,621005691,592,592,592,592,0
20230707,160100,621005691,592,592,592,592,0
20230707,160000,621005691,592,592,592,592,0
20230707,155900,621005691,592,592,592,592,0
20230707,155800,621005691,592,592,592,592,0
20230707,155700,621005691,592,592,592,592,0
20230707,155600,621005691,592,592,592,592,0
20230707,155500,621005691,592,592,592,592,0
20230707,155400,621005691,592,592,592,592,0
20230707,155300,621005691,592,592,592,592,0
20230707,155200,621005691,592,592,592,592,0
20230707,155100,621005691,592,592,592,592,0
20230707,155000,621005691,592,592,592,592,0
20230707,154900,621005691,592,592,592,592,0
20230707,154800,621005691,592,592,592,592,0
20230707,154700,621005691,592,592,592,592,0
20230707,154600,621005691,592,592,592,592,0
20230707,154500,621005691,592,592,592,592,0
20230707,154400,621005691,592,592,592,592,0
20230707,154300,621005691,592,592,592,592,5424
20230707,154200,621005691,592,592,592,592,0
20230707,154100,621005691,592,592,592,592,0
20230707,154000,621005691,592,592,592,592,0
20230707,153900,621005691,592,592,592,592,0
20230707,153800,621005691,592,592,592,592,0
20230707,153700,621005691,592,592,592,592,0
20230707,153600,621005691,592,592,592,592,0
20230707,153500,621005691,592,592,592,592,0
20230707,153400,621005691,592,592,592,592,0
20230707,153300,621005691,592,592,592,592,0
20230707,153200,621005691,592,592,592,592,0
20230707,153100,621005691,592,592,592,592,0
20230707,153000,621005691,592,592,592,592,5424
20230707,152900,617794683,591,591,591,591,0
20230707,152800,617794683,591,591,591,591,0
20230707,152700,617794683,591,591,591,591,0
20230707,152600,617794683,591,591,591,591,0
20230707,152500,617794683,591,591,591,591,0
20230707,152400,617794683,591,591,591,591,0
20230707,152300,617794683,591,591,591,591,0
20230707,152200,617794683,591,591,591,591,0
20230707,152100,617794683,591,591,591,591,0
20230707,152000,617794683,591,591,591,591,0
20230707,151900,617794683,591,591,591,591,112
20230707,151800,617728491,591,591,591,591,8
20230707,151700,617723763,591,591,591,591,0
20230707,151600,617723763,591,591,591,591,2571
20230707,151500,616204302,591,592,592,591,85
20230707,151400,616154065,591,591,591,591,111
20230707,151300,616088464,592,592,592,592,1
20230707,151200,616087872,591,592,593,591,4543
20230707,151100,613398521,593,594,594,592,155
20230707,151000,613306705,594,594,594,593,884
20230707,150900,612782464,593,594,594,593,763
20230707,150800,612329992,594,595,595,594,445
20230707,150700,612065661,594,594,594,594,1329
20230707,150600,611276235,594,593,594,593,3076
20230707,150500,609452166,594,593,595,593,33
20230707,150400,609432565,595,595,595,595,1
20230707,150300,609431970,595,595,595,595,305
20230707,150200,609250495,595,595,595,595,100
20230707,150100,609190995,595,595,595,593,9470
20230707,150000,603571032,595,594,595,594,20619
20230707,145900,591323229,595,595,595,595,34
20230707,145800,591302999,595,595,595,595,303
20230707,145700,591122714,595,595,595,594,1375
20230707,145600,590305589,595,596,597,595,1624
20230707,145500,589337943,596,595,596,595,7419
20230707,145400,584923488,595,594,595,594,502
20230707,145300,584625298,595,594,595,594,1576
20230707,145200,583689153,594,595,595,594,6892
20230707,145100,579595283,595,595,595,595,21257
20230707,145000,566947368,596,596,596,596,20
20230707,144900,566935448,596,596,596,595,6578
20230707,144800,563021337,596,597,597,595,539
20230707,144700,562700578,597,597,597,595,1548
20230707,144600,561778458,597,597,597,595,2314
20230707,144500,560397673,597,597,597,596,4846
20230707,144400,557509120,597,597,597,596,6673
20230707,144300,553528349,597,598,598,596,173
20230707,144200,553425118,598,597,598,597,5623
20230707,144100,550068159,597,596,597,596,4789
20230707,144000,547211307,596,594,596,594,2415
20230707,143900,545773809,595,595,595,594,7874
20230707,143800,541088829,595,589,595,589,20516
20230707,143700,528941634,590,590,590,590,625
20230707,143600,528572884,590,591,591,590,103
20230707,143500,528512012,591,589,591,589,5091
20230707,143400,525503731,591,590,591,590,501
20230707,143300,525207874,590,589,590,589,202
20230707,143200,525088894,590,589,591,589,1313
20230707,143100,524314433,591,591,591,589,529
20230707,143000,524002820,591,591,591,591,0
20230707,142900,524002820,591,591,591,590,10084
20230707,142800,518048259,590,585,590,585,29232
20230707,142700,500868557,585,582,585,582,29700
20230707,142600,483543985,582,582,582,582,0
20230707,142500,483543985,582,582,582,582,0
20230707,142400,483543985,582,582,582,582,0
20230707,142300,483543985,582,582,582,581,521
20230707,142200,483241263,582,582,582,582,20
20230707,142100,483229623,582,582,582,582,0
20230707,142000,483229623,582,581,582,581,117
20230707,141900,483161545,581,581,581,581,781
20230707,141800,482707784,581,581,581,581,517
20230707,141700,482407407,581,581,581,581,0
20230707,141600,482407407,581,582,582,581,13881
20230707,141500,474342520,582,581,582,581,29
20230707,141400,474325662,582,582,582,582,2290
20230707,141300,472992882,582,582,582,582,0
20230707,141200,472992882,582,582,582,582,865
20230707,141100,472489452,583,583,583,583,10
20230707,141000,472483622,583,583,583,583,110
20230707,140900,472419492,583,581,583,581,34
20230707,140800,472399736,583,583,583,583,0
20230707,140700,472399736,583,582,583,581,2056
20230707,140600,471205143,583,583,583,583,1
20230707,140500,471204560,582,582,582,582,492
20230707,140400,470918216,582,582,582,582,286
20230707,140300,470751764,582,582,582,582,207
20230707,140200,470631290,582,582,582,582,300
20230707,140100,470456690,581,581,581,581,223
20230707,140000,470327127,581,581,581,581,5
20230707,135900,470324222,581,581,581,581,20
20230707,135800,470312602,581,581,581,581,0
20230707,135700,470312602,581,581,581,581,0
20230707,135600,470312602,581,582,582,581,2052
20230707,135500,469120340,582,582,582,582,1
20230707,135400,469119758,582,582,582,582,50
20230707,135300,469090658,582,582,582,582,5
20230707,135200,469087748,582,582,582,582,4
20230707,135100,469085420,583,583,583,581,2452
20230707,135000,467659747,583,583,583,583,102
20230707,134900,467600281,582,582,582,582,100
20230707,134800,467542081,583,582,583,582,16
20230707,134700,467532764,581,581,581,581,0
20230707,134600,467532764,581,581,581,581,0
20230707,134500,467532764,581,582,582,581,794
20230707,134400,467071419,581,581,581,581,0
20230707,134300,467071419,581,583,583,581,370
20230707,134200,466856049,583,583,583,583,2
20230707,134100,466854883,583,582,583,581,20002
20230707,134000,455232228,583,583,583,583,1
20230707,133900,455231645,583,583,583,583,0
20230707,133800,455231645,583,583,583,583,174
20230707,133700,455130203,583,583,583,583,1
20230707,133600,455129620,584,584,584,584,0
20230707,133500,455129620,584,584,584,584,1
20230707,133400,455129036,584,584,584,584,0
20230707,133300,455129036,584,583,584,583,17098
20230707,133200,445144707,582,582,582,582,9249
20230707,133100,439761789,583,583,583,583,0
20230707,133000,439761789,583,583,583,583,30
20230707,132900,439744299,583,581,583,581,13018
20230707,132800,432160813,582,582,582,582,101
20230707,132700,432102031,582,582,582,582,0
20230707,132600,432102031,582,582,582,582,20
20230707,132500,432090391,582,582,582,582,0
20230707,132400,432090391,582,582,582,582,1080
20230707,132300,431461831,582,582,582,582,0
20230707,132200,431461831,582,582,582,582,2749
20230707,132100,429861913,582,582,582,582,4492
20230707,132000,427247569,582,582,582,582,1
20230707,131900,427246987,582,582,582,582,0
20230707,131800,427246987,582,582,582,582,1
20230707,131700,427246405,582,582,582,582,3144
20230707,131600,425416597,581,581,581,581,0
20230707,131500,425416597,581,581,581,581,0
20230707,131400,425416597,581,581,581,581,0
20230707,131300,425416597,581,581,581,581,0
20230707,131200,425416597,581,581,581,581,0
20230707,131100,425416597,581,581,581,581,1379
20230707,131000,424615398,581,582,582,581,34
20230707,130900,424595640,582,582,582,581,2578
20230707,130800,423097572,583,583,583,583,574
20230707,130700,422762930,583,583,583,583,3
20230707,130600,422761181,582,582,582,582,51
20230707,130500,422731499,581,581,581,581,1
20230707,130400,422730918,581,581,581,581,0
20230707,130300,422730918,581,583,583,581,325
20230707,130200,422541973,583,583,583,583,1000
20230707,130100,421958973,582,582,582,582,0
20230707,130000,421958973,582,582,582,582,0
20230707,125900,421958973,582,582,582,582,1001
20230707,125800,421376391,582,582,582,582,0
20230707,125700,421376391,582,583,583,582,22
20230707,125600,421363586,583,583,583,583,127
20230707,125500,421289545,583,583,583,583,6
20230707,125400,421286047,583,583,583,583,530
20230707,125300,420977057,581,582,582,581,2201
20230707,125200,419697245,581,582,582,581,275
20230707,125100,419537198,582,582,582,582,301
20230707,125000,419362016,582,581,582,581,2550
20230707,124900,417879916,581,582,582,581,9132
20230707,124800,412574135,582,582,582,582,11
20230707,124700,412567733,581,581,581,581,0
20230707,124600,412567733,581,582,582,581,2
20230707,124500,412566570,582,582,582,581,1757
20230707,124400,411545053,582,582,582,582,12000
20230707,124300,404561053,584,584,584,584,0
20230707,124200,404561053,584,583,584,583,2008
20230707,124100,403388389,583,583,583,583,1
20230707,124000,403387806,581,581,581,581,66
20230707,123900,403349460,581,581,581,581,1
20230707,123800,403348879,582,582,582,582,650
20230707,123700,402970579,584,583,584,580,65608
20230707,123600,364899624,583,583,585,583,381
20230707,123500,364677481,583,585,585,583,110
20230707,123400,364613331,583,583,583,583,613
20230707,123300,364255952,583,583,583,583,54
20230707,123200,364224470,585,585,585,585,10
20230707,123100,364218620,581,585,585,580,125071
20230707,123000,291515328,585,585,585,585,191
20230707,122900,291403593,585,584,585,583,7709
20230707,122800,286903728,584,584,584,584,26905
20230707,122700,271191208,585,585,585,585,0
20230707,122600,271191208,585,585,585,585,1
20230707,122500,271190623,583,583,583,583,0
20230707,122400,271190623,583,583,583,583,0
20230707,122300,271190623,583,583,583,583,0
20230707,122200,271190623,583,585,585,583,30462
20230707,122100,253428353,585,585,585,585,5
20230707,122000,253425428,585,585,585,585,5
20230707,121900,253422503,582,582,582,582,0
20230707,121800,253422503,582,582,582,582,0
20230707,121700,253422503,582,584,584,582,20000
20230707,121600,241765216,584,584,584,584,1
20230707,121500,241764632,584,584,584,584,0
20230707,121400,241764632,584,584,584,584,3500
20230707,121300,239720632,585,585,585,585,0
20230707,121200,239720632,585,585,585,585,7
20230707,121100,239716537,584,584,584,584,150
20230707,121000,239628937,585,585,585,585,0
20230707,120900,239628937,585,585,585,585,100
20230707,120800,239570437,584,584,584,584,0
20230707,120700,239570437,584,584,584,584,0
20230707,120600,239570437,584,584,584,584,0
20230707,120500,239570437,584,584,584,584,0
20230707,120400,239570437,584,584,584,584,0
20230707,120300,239570437,584,584,584,584,0
20230707,120200,239570437,584,584,584,584,0
20230707,120100,239570437,584,584,584,584,500
20230707,120000,239278437,583,583,583,583,1800
20230707,115900,238229037,584,584,584,584,25
20230707,115800,238214437,584,584,584,584,0
20230707,115700,238214437,584,584,584,584,152
20230707,115600,238125669,584,584,584,584,5578
20230707,115500,234868117,585,585,585,585,100
20230707,115400,234809617,584,584,584,584,100
20230707,115300,234751217,584,584,584,584,1
20230707,115200,234750633,583,583,583,583,0
20230707,115100,234750633,583,584,584,583,26668
20230707,115000,219201703,584,585,585,584,14332
20230707,114900,210831315,585,585,585,585,0
20230707,114800,210831315,585,585,585,585,0
20230707,114700,210831315,585,585,585,585,720
20230707,114600,210410115,586,586,586,586,30
20230707,114500,210392535,586,586,586,586,0
20230707,114400,210392535,586,586,586,586,14
20230707,114300,210384331,586,586,586,586,0
20230707,114200,210384331,586,586,586,586,0
20230707,114100,210384331,586,586,586,586,100
20230707,114000,210325731,586,586,586,586,1
20230707,113900,210325145,585,585,585,585,0
20230707,113800,210325145,585,585,585,585,511
20230707,113700,210026210,586,586,586,586,464
20230707,113600,209754306,586,586,586,586,65
20230707,113500,209716216,586,586,586,586,100
20230707,113400,209657616,586,586,586,586,0
20230707,113300,209657616,586,585,586,585,10001
20230707,113200,203807030,584,584,584,584,0
20230707,113100,203807030,584,584,584,584,2
20230707,113000,203805862,585,585,585,585,0
20230707,112900,203805862,585,585,585,585,0
20230707,112800,203805862,585,585,585,585,10
20230707,112700,203800012,585,585,585,585,11
20230707,112600,203793577,584,584,584,584,0
20230707,112500,203793577,584,584,584,584,129
20230707,112400,203718241,584,584,584,584,499
20230707,112300,203426825,585,585,585,585,1710
20230707,112200,202426475,585,585,585,585,200
20230707,112100,202309475,585,585,585,585,15
20230707,112000,202300700,585,585,585,585,22
20230707,111900,202287830,585,585,585,585,103
20230707,111800,202227575,585,585,585,584,31322
20230707,111700,183934857,585,585,585,585,1014
20230707,111600,183341667,585,585,585,585,3853
20230707,111500,181087662,585,585,585,585,16
20230707,111400,181078302,585,586,586,585,6257
20230707,111300,177417941,586,586,586,586,50
20230707,111200,177388641,586,586,586,586,103
20230707,111100,177328283,585,585,585,585,6
20230707,111000,177324773,585,585,585,585,400
20230707,110900,177090773,586,586,586,586,2
20230707,110800,177089601,586,586,586,586,1243
20230707,110700,176361203,586,587,587,586,2518
20230707,110600,174885645,586,588,588,586,732
20230707,110500,174456370,588,588,588,588,50
20230707,110400,174426970,586,586,586,586,0
20230707,110300,174426970,586,586,586,586,0
20230707,110200,174426970,586,586,586,586,0
20230707,110100,174426970,586,586,586,586,0
20230707,110000,174426970,586,586,586,586,500
20230707,105900,174133970,586,588,588,586,8059
20230707,105800,169395817,589,588,589,588,1003
20230707,105700,168806052,587,587,588,587,365
20230707,105600,168591647,587,587,587,587,498
20230707,105500,168299321,588,589,589,588,109
20230707,105400,168235122,587,584,587,584,4776
20230707,105300,165433898,585,585,585,584,21217
20230707,105200,153022163,585,584,585,584,1020
20230707,105100,152426463,585,585,585,584,128
20230707,105000,152351699,584,584,584,584,584
20230707,104900,152010643,584,584,584,584,0
20230707,104800,152010643,584,585,585,584,14
20230707,104700,152002466,584,584,584,584,0
20230707,104600,152002466,584,584,584,584,5000
20230707,104500,149082466,584,584,584,584,105
20230707,104400,149021146,584,584,584,584,501
20230707,104300,148728562,583,583,583,583,1
20230707,104200,148727979,583,583,583,583,6277
20230707,104100,145068488,583,583,583,583,167
20230707,104000,144971127,583,583,583,583,1556
20230707,103900,144063979,583,583,583,583,0
20230707,103800,144063979,583,583,583,583,0
20230707,103700,144063979,583,584,584,583,1016
20230707,103600,143471642,584,583,584,583,1022
20230707,103500,142875602,584,584,584,584,0
20230707,103400,142875602,584,584,584,584,12
20230707,103300,142868594,584,584,584,584,1
20230707,103200,142868010,582,582,582,582,0
20230707,103100,142868010,582,583,584,582,4526
20230707,103000,140233366,583,582,583,582,100
20230707,102900,140175120,583,583,583,583,0
20230707,102800,140175120,583,583,583,583,171
20230707,102700,140075427,583,583,583,583,7
20230707,102600,140071346,583,584,584,583,15086
20230707,102500,131266907,584,585,585,584,2
20230707,102400,131265738,584,584,584,584,3
20230707,102300,131263986,584,585,585,584,21
20230707,102200,131251716,585,585,585,585,114
20230707,102100,131185026,585,585,585,585,23
20230707,102000,131171571,585,585,585,585,2
20230707,101900,131170401,585,585,585,585,2733
20230707,101800,129571596,586,586,586,586,1001
20230707,101700,128985010,586,586,586,586,0
20230707,101600,128985010,586,586,586,586,1973
20230707,101500,127828832,586,586,586,586,0
20230707,101400,127828832,586,586,586,586,0
20230707,101300,127828832,586,586,586,586,0
20230707,101200,127828832,586,586,586,586,1707
20230707,101100,126828530,586,586,586,586,31
20230707,101000,126810364,586,586,586,586,10
20230707,100900,126804504,586,586,586,586,0
20230707,100800,126804504,586,585,586,585,110
20230707,100700,126740104,585,584,585,584,1190
20230707,100600,126045143,584,584,584,584,1400
20230707,100500,125227543,584,585,585,584,534
20230707,100400,124915157,584,585,585,584,550
20230707,100300,124593935,586,586,586,586,2
20230707,100200,124592763,586,586,586,585,100
20230707,100100,124534164,586,586,586,586,397
20230707,100000,124301522,586,585,586,585,361
20230707,095900,124089997,584,584,584,584,0
20230707,095800,124089997,584,584,584,584,224
20230707,095700,123959181,584,584,585,584,2574
20230707,095600,122455952,585,584,585,584,2764
20230707,095500,120840390,585,585,585,585,2657
20230707,095400,119286045,586,585,586,585,515
20230707,095300,118984750,585,585,585,585,845
20230707,095200,118490425,586,586,586,586,2075
20230707,095100,117274475,586,586,586,586,0
20230707,095000,117274475,586,585,586,585,18605
20230707,094900,106386715,586,587,589,586,6617
20230707,094800,102508361,587,589,589,587,1032
20230707,094700,101902512,589,589,589,589,29
20230707,094600,101885431,589,589,589,589,0
20230707,094500,101885431,589,589,589,588,5278
20230707,094400,98781887,589,589,589,589,0
20230707,094300,98781887,589,589,589,589,1
20230707,094200,98781298,588,588,588,588,0
20230707,094100,98781298,588,588,588,588,100
20230707,094000,98722498,589,589,589,589,568
20230707,093900,98387946,590,590,590,590,266
20230707,093800,98231006,590,589,590,589,101
20230707,093700,98171516,590,590,590,590,68
20230707,093600,98131396,589,590,590,589,270
20230707,093500,97972097,590,590,590,590,754
20230707,093400,97527237,590,590,590,590,193
20230707,093300,97413367,590,590,591,590,1714
20230707,093200,96402101,591,591,591,591,107
20230707,093100,96338864,591,590,591,590,191
20230707,093000,96225993,591,590,591,590,1760
20230707,092900,95187333,590,589,590,589,1256
20230707,092800,94446520,589,590,590,589,22
20230707,092700,94433544,590,590,590,587,3106
20230707,092600,92610001,590,587,590,587,101
20230707,092500,92550470,587,586,587,586,2082
20230707,092400,91328548,585,585,585,585,1396
20230707,092300,90511888,584,584,585,584,878
20230707,092200,89999121,585,585,585,585,23
20230707,092100,89985666,585,586,587,585,8916
20230707,092000,84769803,586,587,587,586,12065
20230707,091900,77699612,587,587,587,587,4369
20230707,091800,75135009,587,586,587,586,2046
20230707,091700,73935043,586,586,586,586,110
20230707,091600,73870583,586,586,586,586,3427
20230707,091500,71862361,586,586,587,586,7037
20230707,091400,67733673,586,586,587,586,6515
20230707,091300,63915876,586,586,587,586,3303
20230707,091200,61980317,587,587,587,587,5
20230707,091100,61977382,585,584,586,584,6
20230707,091000,61973874,584,586,586,584,2229
20230707,090900,60669198,587,587,587,586,216
20230707,090800,60542611,587,587,587,587,500
20230707,090700,60249111,587,589,592,586,2305
20230707,090600,58890541,588,588,588,588,70178
20230707,090500,17625877,586,586,586,585,1623
20230707,090400,16674963,586,586,586,586,42
20230707,090300,16650351,587,583,587,583,8184
20230707,090200,11877927,583,584,587,580,13574
20230707,090100,3977992,588,586,588,584,2021
20230707,090000,2796392,586,586,586,586,4762