stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191400,540947406,604,604,604,604,35270
20230717,191300,540947406,604,604,604,604,0
20230717,191200,540947406,604,604,604,604,0
20230717,191100,540947406,604,604,604,604,0
20230717,191000,540947406,604,604,604,604,0
20230717,190900,540947406,604,604,604,604,0
20230717,190800,540947406,604,604,604,604,0
20230717,190700,540947406,604,604,604,604,0
20230717,190600,540947406,604,604,604,604,0
20230717,190500,540947406,604,604,604,604,0
20230717,190400,540947406,604,604,604,604,0
20230717,190300,540947406,604,604,604,604,0
20230717,190200,540947406,604,604,604,604,0
20230717,190100,540947406,604,604,604,604,0
20230717,190000,540947406,604,604,604,604,0
20230717,185900,540947406,604,604,604,604,0
20230717,185800,540947406,604,604,604,604,0
20230717,185700,540947406,604,604,604,604,0
20230717,185600,540947406,604,604,604,604,0
20230717,185500,540947406,604,604,604,604,0
20230717,185400,540947406,604,604,604,604,0
20230717,185300,540947406,604,604,604,604,0
20230717,185200,540947406,604,604,604,604,0
20230717,185100,540947406,604,604,604,604,0
20230717,185000,540947406,604,604,604,604,0
20230717,184900,540947406,604,604,604,604,0
20230717,184800,540947406,604,604,604,604,0
20230717,184700,540947406,604,604,604,604,0
20230717,184600,540947406,604,604,604,604,0
20230717,184500,540947406,604,604,604,604,0
20230717,184400,540947406,604,604,604,604,35270
20230717,184300,540947406,604,604,604,604,0
20230717,184200,540947406,604,604,604,604,0
20230717,184100,540947406,604,604,604,604,0
20230717,184000,540947406,604,604,604,604,0
20230717,183900,540947406,604,604,604,604,0
20230717,183800,540947406,604,604,604,604,0
20230717,183700,540947406,604,604,604,604,0
20230717,183600,540947406,604,604,604,604,0
20230717,183500,540947406,604,604,604,604,0
20230717,183400,540947406,604,604,604,604,0
20230717,183300,540947406,604,604,604,604,0
20230717,183200,540947406,604,604,604,604,0
20230717,183100,540947406,604,604,604,604,0
20230717,183000,540947406,604,604,604,604,0
20230717,182900,540947406,604,604,604,604,0
20230717,182800,540947406,604,604,604,604,0
20230717,182700,540947406,604,604,604,604,0
20230717,182600,540947406,604,604,604,604,0
20230717,182500,540947406,604,604,604,604,0
20230717,182400,540947406,604,604,604,604,0
20230717,182300,540947406,604,604,604,604,0
20230717,182200,540947406,604,604,604,604,0
20230717,182100,540947406,604,604,604,604,0
20230717,182000,540947406,604,604,604,604,0
20230717,181900,540947406,604,604,604,604,0
20230717,181800,540947406,604,604,604,604,0
20230717,181700,540947406,604,604,604,604,0
20230717,181600,540947406,604,604,604,604,0
20230717,181500,540947406,604,604,604,604,0
20230717,181400,540947406,604,604,604,604,35270
20230717,181300,540947406,604,604,604,604,0
20230717,181200,540947406,604,604,604,604,0
20230717,181100,540947406,604,604,604,604,0
20230717,181000,540947406,604,604,604,604,0
20230717,180900,540947406,604,604,604,604,0
20230717,180800,540947406,604,604,604,604,0
20230717,180700,540947406,604,604,604,604,0
20230717,180600,540947406,604,604,604,604,0
20230717,180500,540947406,604,604,604,604,0
20230717,180400,540947406,604,604,604,604,0
20230717,180300,540947406,604,604,604,604,0
20230717,180200,540947406,604,604,604,604,0
20230717,180100,540947406,604,604,604,604,0
20230717,180000,540947406,604,604,604,604,0
20230717,175900,540947406,604,604,604,604,0
20230717,175800,540947406,604,604,604,604,0
20230717,175700,540947406,604,604,604,604,0
20230717,175600,540947406,604,604,604,604,0
20230717,175500,540947406,604,604,604,604,0
20230717,175400,540947406,604,604,604,604,0
20230717,175300,540947406,604,604,604,604,0
20230717,175200,540947406,604,604,604,604,0
20230717,175100,540947406,604,604,604,604,0
20230717,175000,540947406,604,604,604,604,0
20230717,174900,540947406,604,604,604,604,0
20230717,174800,540947406,604,604,604,604,0
20230717,174700,540947406,604,604,604,604,0
20230717,174600,540947406,604,604,604,604,0
20230717,174500,540947406,604,604,604,604,0
20230717,174400,540947406,604,604,604,604,35270
20230717,174300,540947406,604,604,604,604,0
20230717,174200,540947406,604,604,604,604,0
20230717,174100,540947406,604,604,604,604,0
20230717,174000,540947406,604,604,604,604,0
20230717,173900,540947406,604,604,604,604,0
20230717,173800,540947406,604,604,604,604,0
20230717,173700,540947406,604,604,604,604,0
20230717,173600,540947406,604,604,604,604,0
20230717,173500,540947406,604,604,604,604,0
20230717,173400,540947406,604,604,604,604,0
20230717,173300,540947406,604,604,604,604,0
20230717,173200,540947406,604,604,604,604,0
20230717,173100,540947406,604,604,604,604,0
20230717,173000,540947406,604,604,604,604,0
20230717,172900,540947406,604,604,604,604,0
20230717,172800,540947406,604,604,604,604,0
20230717,172700,540947406,604,604,604,604,0
20230717,172600,540947406,604,604,604,604,0
20230717,172500,540947406,604,604,604,604,0
20230717,172400,540947406,604,604,604,604,0
20230717,172300,540947406,604,604,604,604,0
20230717,172200,540947406,604,604,604,604,0
20230717,172100,540947406,604,604,604,604,0
20230717,172000,540947406,604,604,604,604,0
20230717,171900,540947406,604,604,604,604,0
20230717,171800,540947406,604,604,604,604,0
20230717,171700,540947406,604,604,604,604,0
20230717,171600,540947406,604,604,604,604,0
20230717,171500,540947406,604,604,604,604,0
20230717,171400,540947406,604,604,604,604,35270
20230717,171300,540947406,604,604,604,604,0
20230717,171200,540947406,604,604,604,604,0
20230717,171100,540947406,604,604,604,604,0
20230717,171000,540947406,604,604,604,604,0
20230717,170900,540947406,604,604,604,604,0
20230717,170800,540947406,604,604,604,604,0
20230717,170700,540947406,604,604,604,604,0
20230717,170600,540947406,604,604,604,604,0
20230717,170500,540947406,604,604,604,604,0
20230717,170400,540947406,604,604,604,604,0
20230717,170300,540947406,604,604,604,604,0
20230717,170200,540947406,604,604,604,604,0
20230717,170100,540947406,604,604,604,604,0
20230717,170000,540947406,604,604,604,604,0
20230717,165900,540947406,604,604,604,604,0
20230717,165800,540947406,604,604,604,604,0
20230717,165700,540947406,604,604,604,604,0
20230717,165600,540947406,604,604,604,604,0
20230717,165500,540947406,604,604,604,604,0
20230717,165400,540947406,604,604,604,604,0
20230717,165300,540947406,604,604,604,604,0
20230717,165200,540947406,604,604,604,604,0
20230717,165100,540947406,604,604,604,604,0
20230717,165000,540947406,604,604,604,604,0
20230717,164900,540947406,604,604,604,604,0
20230717,164800,540947406,604,604,604,604,0
20230717,164700,540947406,604,604,604,604,0
20230717,164600,540947406,604,604,604,604,0
20230717,164500,540947406,604,604,604,604,0
20230717,164400,540947406,604,604,604,604,35270
20230717,164300,540947406,604,604,604,604,0
20230717,164200,540947406,604,604,604,604,0
20230717,164100,540947406,604,604,604,604,0
20230717,164000,540947406,604,604,604,604,0
20230717,163900,540947406,604,604,604,604,0
20230717,163800,540947406,604,604,604,604,0
20230717,163700,540947406,604,604,604,604,0
20230717,163600,540947406,604,604,604,604,0
20230717,163500,540947406,604,604,604,604,0
20230717,163400,540947406,604,604,604,604,0
20230717,163300,540947406,604,604,604,604,0
20230717,163200,540947406,604,604,604,604,0
20230717,163100,540947406,604,604,604,604,0
20230717,163000,540947406,604,604,604,604,0
20230717,162900,540947406,604,604,604,604,0
20230717,162800,540947406,604,604,604,604,0
20230717,162700,540947406,604,604,604,604,0
20230717,162600,540947406,604,604,604,604,0
20230717,162500,540947406,604,604,604,604,0
20230717,162400,540947406,604,604,604,604,0
20230717,162300,540947406,604,604,604,604,0
20230717,162200,540947406,604,604,604,604,0
20230717,162100,540947406,604,604,604,604,0
20230717,162000,540947406,604,604,604,604,0
20230717,161900,540947406,604,604,604,604,0
20230717,161800,540947406,604,604,604,604,0
20230717,161700,540947406,604,604,604,604,0
20230717,161600,540947406,604,604,604,604,0
20230717,161500,540947406,604,604,604,604,0
20230717,161400,540947406,604,604,604,604,35270
20230717,161300,540947406,604,604,604,604,0
20230717,161200,540947406,604,604,604,604,0
20230717,161100,540947406,604,604,604,604,0
20230717,161000,540947406,604,604,604,604,0
20230717,160900,540947406,604,604,604,604,0
20230717,160800,540947406,604,604,604,604,0
20230717,160700,540947406,604,604,604,604,0
20230717,160600,540947406,604,604,604,604,0
20230717,160500,540947406,604,604,604,604,0
20230717,160400,540947406,604,604,604,604,0
20230717,160300,540947406,604,604,604,604,0
20230717,160200,540947406,604,604,604,604,0
20230717,160100,540947406,604,604,604,604,0
20230717,160000,540947406,604,604,604,604,0
20230717,155900,540947406,604,604,604,604,0
20230717,155800,540947406,604,604,604,604,0
20230717,155700,540947406,604,604,604,604,0
20230717,155600,540947406,604,604,604,604,0
20230717,155500,540947406,604,604,604,604,0
20230717,155400,540947406,604,604,604,604,0
20230717,155300,540947406,604,604,604,604,0
20230717,155200,540947406,604,604,604,604,0
20230717,155100,540947406,604,604,604,604,0
20230717,155000,540947406,604,604,604,604,0
20230717,154900,540947406,604,604,604,604,0
20230717,154800,540947406,604,604,604,604,0
20230717,154700,540947406,604,604,604,604,0
20230717,154600,540947406,604,604,604,604,0
20230717,154500,540947406,604,604,604,604,0
20230717,154400,540947406,604,604,604,604,35270
20230717,154300,540947406,604,604,604,604,0
20230717,154200,540947406,604,604,604,604,0
20230717,154100,540947406,604,604,604,604,0
20230717,154000,540947406,604,604,604,604,0
20230717,153900,540947406,604,604,604,604,0
20230717,153800,540947406,604,604,604,604,0
20230717,153700,540947406,604,604,604,604,0
20230717,153600,540947406,604,604,604,604,0
20230717,153500,540947406,604,604,604,604,0
20230717,153400,540947406,604,604,604,604,0
20230717,153300,540947406,604,604,604,604,0
20230717,153200,540947406,604,604,604,604,0
20230717,153100,540947406,604,604,604,604,0
20230717,153000,540947406,604,604,604,604,35270
20230717,152900,519644326,604,604,604,604,0
20230717,152800,519644326,604,604,604,604,0
20230717,152700,519644326,604,604,604,604,0
20230717,152600,519644326,604,604,604,604,0
20230717,152500,519644326,604,604,604,604,0
20230717,152400,519644326,604,604,604,604,0
20230717,152300,519644326,604,604,604,604,0
20230717,152200,519644326,604,604,604,604,0
20230717,152100,519644326,604,604,604,604,0
20230717,152000,519644326,604,604,604,604,0
20230717,151900,519644326,604,604,604,604,16520
20230717,151800,509666246,605,603,605,603,16954
20230717,151700,499429330,604,604,604,604,18
20230717,151600,499418458,604,604,604,603,3715
20230717,151500,497174599,604,604,604,604,5
20230717,151400,497171579,604,604,604,603,13
20230717,151300,497163729,604,604,604,603,14514
20230717,151200,488403269,604,604,604,604,14
20230717,151100,488394813,604,604,604,604,0
20230717,151000,488394813,604,604,604,604,100
20230717,150900,488334413,604,604,604,604,10708
20230717,150800,481866781,604,604,604,604,31
20230717,150700,481848057,604,603,604,603,156
20230717,150600,481753983,604,603,604,603,151
20230717,150500,481662929,604,604,604,604,0
20230717,150400,481662929,604,603,604,603,901
20230717,150300,481119625,604,604,604,604,621
20230717,150200,480744541,604,603,604,603,11187
20230717,150100,473998779,603,602,603,602,2042
20230717,150000,472769453,603,603,603,603,511
20230717,145900,472461320,603,603,603,603,1658
20230717,145800,471461546,603,603,603,603,0
20230717,145700,471461546,603,603,603,603,4639
20230717,145600,468664229,604,603,604,603,7953
20230717,145500,463868568,603,603,603,603,0
20230717,145400,463868568,603,603,603,603,1421
20230717,145300,463011705,603,603,603,602,94
20230717,145200,462955029,604,603,604,603,7366
20230717,145100,458513258,602,602,602,602,2500
20230717,145000,457008258,603,602,603,602,822
20230717,144900,456513392,603,603,603,603,3
20230717,144800,456511583,603,603,603,603,1
20230717,144700,456510980,603,604,604,603,11613
20230717,144600,449508136,604,604,604,604,1
20230717,144500,449507532,603,603,603,603,4007
20230717,144400,447091311,603,603,603,603,6586
20230717,144300,443119953,605,605,605,605,0
20230717,144200,443119953,605,604,605,603,155
20230717,144100,443026352,605,603,605,603,1510
20230717,144000,442115800,604,604,604,604,0
20230717,143900,442115800,604,604,604,604,154
20230717,143800,442022784,604,604,604,604,349
20230717,143700,441811988,605,604,605,604,304
20230717,143600,441628370,605,604,605,603,7226
20230717,143500,437270753,605,604,605,604,8850
20230717,143400,431925351,604,604,604,604,994
20230717,143300,431324975,604,604,604,604,0
20230717,143200,431324975,604,604,604,604,0
20230717,143100,431324975,604,603,604,603,7132
20230717,143000,427019247,604,604,604,604,2
20230717,142900,427018039,604,603,604,603,1001
20230717,142800,426414435,604,604,604,604,6
20230717,142700,426410811,603,604,604,603,400
20230717,142600,426169411,604,603,604,603,5056
20230717,142500,423120142,603,603,603,603,28
20230717,142400,423103258,603,602,603,602,3500
20230717,142300,420992958,603,603,603,603,1000
20230717,142200,420389958,603,603,603,603,0
20230717,142100,420389958,603,603,603,603,7
20230717,142000,420385737,603,602,603,602,10
20230717,141900,420379716,602,602,602,602,2000
20230717,141800,419175716,603,603,603,603,100
20230717,141700,419115416,603,603,603,603,143
20230717,141600,419029187,603,603,603,603,0
20230717,141500,419029187,603,602,603,602,335
20230717,141400,418827516,602,602,602,602,3866
20230717,141300,416500184,602,602,602,602,0
20230717,141200,416500184,602,602,602,602,7
20230717,141100,416495970,602,602,602,602,4200
20230717,141000,413967570,603,603,603,603,0
20230717,140900,413967570,603,602,603,602,12212
20230717,140800,406615944,602,603,603,602,5001
20230717,140700,403605341,603,603,603,603,0
20230717,140600,403605341,603,603,603,603,19
20230717,140500,403593884,603,603,603,603,0
20230717,140400,403593884,603,603,603,603,0
20230717,140300,403593884,603,602,603,602,1931
20230717,140200,402431091,602,602,602,602,1400
20230717,140100,401588291,602,602,602,602,2000
20230717,140000,400384291,603,603,603,603,0
20230717,135900,400384291,603,603,603,603,1
20230717,135800,400383688,602,602,602,602,3496
20230717,135700,398279096,602,602,602,602,1500
20230717,135600,397376096,603,603,603,603,2
20230717,135500,397374890,602,602,602,602,547
20230717,135400,397045596,602,602,602,602,222
20230717,135300,396911952,602,602,602,602,336
20230717,135200,396709680,603,603,603,603,0
20230717,135100,396709680,603,603,603,603,0
20230717,135000,396709680,603,603,603,603,0
20230717,134900,396709680,603,602,603,601,1645
20230717,134800,395721009,602,602,602,602,800
20230717,134700,395239409,603,603,603,603,0
20230717,134600,395239409,603,603,603,603,201
20230717,134500,395118206,603,603,603,603,0
20230717,134400,395118206,603,603,603,603,100
20230717,134300,395057906,603,603,603,603,8
20230717,134200,395053082,603,603,603,603,100
20230717,134100,394992782,603,603,603,603,501
20230717,134000,394690679,603,603,603,603,22
20230717,133900,394677413,603,602,603,602,3177
20230717,133800,392764858,602,602,602,602,13
20230717,133700,392757032,602,602,602,602,167
20230717,133600,392656498,602,602,602,602,100
20230717,133500,392596298,602,602,602,602,15711
20230717,133400,383138276,603,602,603,602,500
20230717,133300,382837275,603,603,603,603,11
20230717,133200,382830642,602,602,602,602,50
20230717,133100,382800542,603,603,603,603,1
20230717,133000,382799939,603,603,603,602,1002
20230717,132900,382196733,602,602,602,602,2000
20230717,132800,380992733,603,603,603,603,0
20230717,132700,380992733,603,603,603,603,1
20230717,132600,380992130,603,603,603,603,13
20230717,132500,380984291,602,602,602,602,57
20230717,132400,380949977,603,603,603,603,0
20230717,132300,380949977,603,603,603,603,2
20230717,132200,380948771,603,602,603,602,79
20230717,132100,380901212,603,603,603,603,0
20230717,132000,380901212,603,603,603,603,0
20230717,131900,380901212,603,602,603,602,2
20230717,131800,380900007,603,603,603,603,21
20230717,131700,380887344,603,603,603,603,100
20230717,131600,380827044,603,603,603,603,0
20230717,131500,380827044,603,603,603,603,0
20230717,131400,380827044,603,602,603,602,10
20230717,131300,380821023,603,603,603,603,245
20230717,131200,380673288,604,604,604,604,0
20230717,131100,380673288,604,603,604,603,655
20230717,131000,380278322,603,602,603,602,1001
20230717,130900,379675719,603,603,603,603,0
20230717,130800,379675719,603,603,603,603,0
20230717,130700,379675719,603,603,603,603,15
20230717,130600,379666674,603,603,603,603,5236
20230717,130500,376509366,603,603,603,603,601
20230717,130400,376146963,603,603,603,603,1000
20230717,130300,375543963,603,603,603,603,4
20230717,130200,375541551,603,603,603,603,20
20230717,130100,375529491,603,603,603,603,0
20230717,130000,375529491,603,603,603,603,0
20230717,125900,375529491,603,602,603,602,857
20230717,125800,375012748,603,603,603,603,0
20230717,125700,375012748,603,603,603,603,64
20230717,125600,374974156,603,603,603,603,1
20230717,125500,374973553,603,603,603,603,620
20230717,125400,374599693,603,603,603,603,1254
20230717,125300,373843531,603,603,603,603,498
20230717,125200,373543237,602,603,603,602,1091
20230717,125100,372886364,602,602,602,602,1000
20230717,125000,372284364,603,603,603,603,0
20230717,124900,372284364,603,603,603,602,2228
20230717,124800,370941570,603,603,603,603,9
20230717,124700,370936143,603,603,603,603,0
20230717,124600,370936143,603,603,603,603,0
20230717,124500,370936143,603,602,603,601,504
20230717,124400,370633174,603,603,603,603,33
20230717,124300,370613275,602,602,602,602,0
20230717,124200,370613275,602,602,602,602,0
20230717,124100,370613275,602,602,602,602,0
20230717,124000,370613275,602,602,602,602,13774
20230717,123900,362321327,602,602,602,602,2
20230717,123800,362320123,602,602,602,602,0
20230717,123700,362320123,602,602,602,602,0
20230717,123600,362320123,602,602,602,602,0
20230717,123500,362320123,602,602,602,602,0
20230717,123400,362320123,602,602,602,602,0
20230717,123300,362320123,602,602,602,602,224
20230717,123200,362185275,602,602,602,602,0
20230717,123100,362185275,602,602,602,602,16
20230717,123000,362175643,602,602,602,602,0
20230717,122900,362175643,602,601,602,601,7286
20230717,122800,357796750,602,602,602,602,0
20230717,122700,357796750,602,602,602,601,141
20230717,122600,357711898,602,602,602,602,1
20230717,122500,357711296,603,602,603,602,903
20230717,122400,357167187,603,603,603,603,1206
20230717,122300,356439969,603,602,603,602,8921
20230717,122200,351069526,602,602,602,602,0
20230717,122100,351069526,602,602,602,602,2
20230717,122000,351068322,602,602,602,602,2
20230717,121900,351067118,602,602,602,600,109
20230717,121800,351001700,600,600,600,600,0
20230717,121700,351001700,600,600,600,600,0
20230717,121600,351001700,600,601,601,600,2002
20230717,121500,349798752,602,602,602,602,0
20230717,121400,349798752,602,602,602,602,0
20230717,121300,349798752,602,601,602,601,1393
20230717,121200,348961558,601,601,601,601,6
20230717,121100,348957952,601,601,601,601,1
20230717,121000,348957351,599,599,601,599,367
20230717,120900,348737516,599,599,599,599,7081
20230717,120800,344495997,600,600,600,600,1
20230717,120700,344495397,600,599,600,599,3194
20230717,120600,342582149,599,599,599,599,0
20230717,120500,342582149,599,599,599,599,0
20230717,120400,342582149,599,599,599,599,0
20230717,120300,342582149,599,599,599,599,0
20230717,120200,342582149,599,599,599,599,13887
20230717,120100,334263836,600,600,600,600,0
20230717,120000,334263836,600,600,600,600,1118
20230717,115900,333593036,600,600,600,600,1651
20230717,115800,332602436,601,601,601,601,0
20230717,115700,332602436,601,600,601,600,915
20230717,115600,332053421,601,601,601,601,16
20230717,115500,332043805,601,601,601,601,928
20230717,115400,331486077,601,600,601,600,602
20230717,115300,331124875,600,600,600,600,0
20230717,115200,331124875,600,600,600,600,1000
20230717,115100,330524875,601,601,601,601,0
20230717,115000,330524875,601,601,601,599,5083
20230717,114900,327479992,601,601,601,601,1
20230717,114800,327479391,599,600,600,599,4588
20230717,114700,324726611,601,601,601,601,2
20230717,114600,324725409,601,601,601,601,704
20230717,114500,324302305,602,602,602,602,1
20230717,114400,324301703,602,602,602,602,61
20230717,114300,324264981,602,602,602,602,0
20230717,114200,324264981,602,602,602,602,2
20230717,114100,324263777,601,601,601,600,12947
20230717,114000,316482631,601,601,601,601,300
20230717,113900,316302331,601,601,601,601,500
20230717,113800,316001831,601,601,601,600,11564
20230717,113700,309063228,601,601,601,601,0
20230717,113600,309063228,601,601,601,601,826
20230717,113500,308566802,601,600,601,600,102
20230717,113400,308505600,601,601,601,601,0
20230717,113300,308505600,601,601,601,601,14
20230717,113200,308497186,601,601,601,601,35
20230717,113100,308476151,601,601,601,601,2658
20230717,113000,306878693,601,601,601,601,96
20230717,112900,306820997,601,601,601,601,4226
20230717,112800,304281171,601,600,601,599,842
20230717,112700,303776804,599,599,599,599,0
20230717,112600,303776804,599,599,599,599,0
20230717,112500,303776804,599,599,599,599,0
20230717,112400,303776804,599,599,599,599,0
20230717,112300,303776804,599,601,601,599,9934
20230717,112200,297826148,601,600,601,600,26117
20230717,112100,282153838,600,600,600,600,2523
20230717,112000,280640038,601,601,601,601,30
20230717,111900,280622008,601,601,601,601,316
20230717,111800,280432092,601,601,601,601,1
20230717,111700,280431491,600,600,600,600,1832
20230717,111600,279332291,601,601,601,601,2
20230717,111500,279331089,601,601,601,601,57
20230717,111400,279296832,601,601,601,601,0
20230717,111300,279296832,601,601,601,601,10
20230717,111200,279290822,601,601,601,601,1
20230717,111100,279290221,600,601,601,600,3407
20230717,111000,277245014,601,601,601,601,14
20230717,110900,277236600,601,601,601,601,1
20230717,110800,277235999,600,601,601,600,1643
20230717,110700,276248560,601,601,601,601,81
20230717,110600,276199879,601,600,601,600,6201
20230717,110500,272479078,601,601,601,601,0
20230717,110400,272479078,601,601,601,601,300
20230717,110300,272298778,601,602,602,601,353
20230717,110200,272086623,601,601,601,601,1851
20230717,110100,270974172,602,602,602,601,181
20230717,110000,270865389,602,601,602,601,18
20230717,105900,270854569,602,601,602,601,10
20230717,105800,270848553,602,601,602,601,106
20230717,105700,270784846,602,601,602,601,2
20230717,105600,270783643,601,601,601,601,50
20230717,105500,270753593,601,601,601,601,0
20230717,105400,270753593,601,600,601,600,51
20230717,105300,270722992,602,601,602,600,440
20230717,105200,270458552,601,600,601,600,2
20230717,105100,270457351,601,601,601,601,8
20230717,105000,270452543,601,599,601,599,2501
20230717,104900,268954442,601,599,601,598,504
20230717,104800,268652947,601,601,601,599,13354
20230717,104700,260653879,601,600,602,599,5895
20230717,104600,257122546,602,600,602,599,36671
20230717,104500,235144797,602,602,602,602,7
20230717,104400,235140583,600,600,600,600,791
20230717,104300,234665983,600,601,601,600,19503
20230717,104200,222961851,603,603,603,603,8
20230717,104100,222957027,603,603,603,603,0
20230717,104000,222957027,603,603,603,603,5
20230717,103900,222954012,603,602,603,600,3614
20230717,103800,220785312,604,604,604,604,0
20230717,103700,220785312,604,600,604,600,1502
20230717,103600,219882104,604,604,604,604,0
20230717,103500,219882104,604,604,604,604,0
20230717,103400,219882104,604,602,604,601,15001
20230717,103300,210864936,604,604,604,604,1
20230717,103200,210864332,603,604,605,603,1503
20230717,103100,209957429,603,604,604,603,7925
20230717,103000,205178321,605,605,605,605,1
20230717,102900,205177716,605,605,605,604,118
20230717,102800,205106416,605,605,606,605,788
20230717,102700,204629675,605,605,605,605,263
20230717,102600,204470560,605,605,605,605,9
20230717,102500,204465115,606,605,606,605,211
20230717,102400,204337449,606,606,606,604,413
20230717,102300,204087993,604,605,606,603,10715
20230717,102200,197614349,603,602,605,602,6037
20230717,102100,193968911,602,605,605,602,3580
20230717,102000,191809683,605,605,605,603,2161
20230717,101900,190502282,605,605,605,605,802
20230717,101800,190017072,605,604,605,604,5900
20230717,101700,186453468,603,603,603,603,28203
20230717,101600,169447059,603,603,603,603,926
20230717,101500,168888681,603,603,603,603,1632
20230717,101400,167904585,603,603,603,603,350
20230717,101300,167693535,603,602,603,602,7292
20230717,101200,163303750,602,600,602,600,2377
20230717,101100,161877548,600,600,602,600,1131
20230717,101000,161198946,602,601,602,600,7847
20230717,100900,156483408,602,601,602,601,1093
20230717,100800,155826514,602,602,602,602,0
20230717,100700,155826514,602,602,602,602,0
20230717,100600,155826514,602,602,602,602,390
20230717,100500,155591734,602,601,602,601,2676
20230717,100400,153983457,603,603,603,603,0
20230717,100300,153983457,603,603,603,603,0
20230717,100200,153983457,603,601,603,601,7409
20230717,100100,149526912,601,599,601,598,3215
20230717,100000,147600458,600,600,600,600,1
20230717,095900,147599858,601,601,601,601,22
20230717,095800,147586636,602,602,602,602,4
20230717,095700,147584228,602,600,602,599,3934
20230717,095600,145226543,601,602,602,601,536
20230717,095500,144904406,602,602,602,602,2112
20230717,095400,143632982,602,602,602,602,0
20230717,095300,143632982,602,602,602,602,1
20230717,095200,143632380,601,601,601,601,2006
20230717,095100,142426774,601,601,601,600,1404
20230717,095000,141583970,600,600,600,600,5840
20230717,094900,138079970,599,599,599,599,1565
20230717,094800,137142535,599,600,600,598,3381
20230717,094700,135116618,600,598,600,598,5495
20230717,094600,131820321,598,599,599,598,6242
20230717,094500,128084616,599,600,600,599,475
20230717,094400,127800071,600,599,600,599,4749
20230717,094300,124955390,599,601,601,599,1691
20230717,094200,123940165,602,603,603,602,12
20230717,094100,123932940,603,603,603,602,1004
20230717,094000,123328530,604,599,604,599,167
20230717,093900,123228492,604,604,604,600,8462
20230717,093800,118151168,604,604,604,604,77
20230717,093700,118104660,604,604,604,598,32031
20230717,093600,98916258,604,605,605,603,5877
20230717,093500,95369986,605,605,605,605,0
20230717,093400,95369986,605,603,605,601,21905
20230717,093300,82163969,603,603,603,602,244
20230717,093200,82016889,603,602,603,602,204
20230717,093100,81894049,602,600,603,600,4970
20230717,093000,78907015,599,600,600,599,11406
20230717,092900,72063554,600,602,603,600,5766
20230717,092800,68600209,603,605,605,603,49
20230717,092700,68570634,604,602,605,602,420
20230717,092600,68317621,605,605,606,603,3846
20230717,092500,65996603,606,605,606,605,2
20230717,092400,65995392,606,605,606,604,3317
20230717,092300,63989603,607,607,607,606,26
20230717,092200,63973822,607,608,608,605,2286
20230717,092100,62588966,608,609,609,607,3134
20230717,092000,60685604,608,608,609,607,3430
20230717,091900,58601540,609,608,609,608,4537
20230717,091800,55838508,608,607,608,607,8741
20230717,091700,50527756,607,606,607,603,17469
20230717,091600,39990919,606,602,606,602,923
20230717,091500,39435261,602,603,603,602,1869
20230717,091400,38310023,602,602,602,602,1201
20230717,091300,37587021,602,604,604,602,11678
20230717,091200,30545386,602,600,602,600,4820
20230717,091100,27645055,600,599,600,598,6962
20230717,091000,23473538,599,600,600,598,1818
20230717,090900,22384994,600,599,600,598,1157
20230717,090800,21692712,600,598,600,598,2423
20230717,090700,20243730,599,600,600,599,84
20230717,090600,20193350,600,600,600,598,1467
20230717,090500,19315731,598,600,602,598,15315
20230717,090400,10131330,600,600,600,600,808
20230717,090300,9646530,602,602,602,602,3129
20230717,090200,7762872,602,602,603,602,145
20230717,090100,7675581,602,603,603,599,6537
20230717,090000,3753941,600,603,603,600,6246