stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183400,234130404,587,587,587,587,831
20230809,183300,234130404,587,587,587,587,0
20230809,183200,234130404,587,587,587,587,0
20230809,183100,234130404,587,587,587,587,0
20230809,183000,234130404,587,587,587,587,0
20230809,182900,234130404,587,587,587,587,0
20230809,182800,234130404,587,587,587,587,0
20230809,182700,234130404,587,587,587,587,0
20230809,182600,234130404,587,587,587,587,0
20230809,182500,234130404,587,587,587,587,0
20230809,182400,234130404,587,587,587,587,0
20230809,182300,234130404,587,587,587,587,0
20230809,182200,234130404,587,587,587,587,0
20230809,182100,234130404,587,587,587,587,0
20230809,182000,234130404,587,587,587,587,0
20230809,181900,234130404,587,587,587,587,0
20230809,181800,234130404,587,587,587,587,0
20230809,181700,234130404,587,587,587,587,0
20230809,181600,234130404,587,587,587,587,0
20230809,181500,234130404,587,587,587,587,0
20230809,181400,234130404,587,587,587,587,0
20230809,181300,234130404,587,587,587,587,0
20230809,181200,234130404,587,587,587,587,0
20230809,181100,234130404,587,587,587,587,0
20230809,181000,234130404,587,587,587,587,0
20230809,180900,234130404,587,587,587,587,0
20230809,180800,234130404,587,587,587,587,0
20230809,180700,234130404,587,587,587,587,0
20230809,180600,234130404,587,587,587,587,0
20230809,180500,234130404,587,587,587,587,0
20230809,180400,234130404,587,587,587,587,831
20230809,180300,234130404,587,587,587,587,0
20230809,180200,234130404,587,587,587,587,0
20230809,180100,234130404,587,587,587,587,0
20230809,180000,234130404,587,587,587,587,0
20230809,175900,234130404,587,587,587,587,0
20230809,175800,234130404,587,587,587,587,0
20230809,175700,234130404,587,587,587,587,0
20230809,175600,234130404,587,587,587,587,0
20230809,175500,234130404,587,587,587,587,0
20230809,175400,234130404,587,587,587,587,0
20230809,175300,234130404,587,587,587,587,0
20230809,175200,234130404,587,587,587,587,0
20230809,175100,234130404,587,587,587,587,0
20230809,175000,234130404,587,587,587,587,0
20230809,174900,234130404,587,587,587,587,0
20230809,174800,234130404,587,587,587,587,0
20230809,174700,234130404,587,587,587,587,0
20230809,174600,234130404,587,587,587,587,0
20230809,174500,234130404,587,587,587,587,0
20230809,174400,234130404,587,587,587,587,0
20230809,174300,234130404,587,587,587,587,0
20230809,174200,234130404,587,587,587,587,0
20230809,174100,234130404,587,587,587,587,0
20230809,174000,234130404,587,587,587,587,0
20230809,173900,234130404,587,587,587,587,0
20230809,173800,234130404,587,587,587,587,0
20230809,173700,234130404,587,587,587,587,0
20230809,173600,234130404,587,587,587,587,0
20230809,173500,234130404,587,587,587,587,0
20230809,173400,234130404,587,587,587,587,831
20230809,173300,234130404,587,587,587,587,0
20230809,173200,234130404,587,587,587,587,0
20230809,173100,234130404,587,587,587,587,0
20230809,173000,234130404,587,587,587,587,0
20230809,172900,234130404,587,587,587,587,0
20230809,172800,234130404,587,587,587,587,0
20230809,172700,234130404,587,587,587,587,0
20230809,172600,234130404,587,587,587,587,0
20230809,172500,234130404,587,587,587,587,0
20230809,172400,234130404,587,587,587,587,0
20230809,172300,234130404,587,587,587,587,0
20230809,172200,234130404,587,587,587,587,0
20230809,172100,234130404,587,587,587,587,0
20230809,172000,234130404,587,587,587,587,0
20230809,171900,234130404,587,587,587,587,0
20230809,171800,234130404,587,587,587,587,0
20230809,171700,234130404,587,587,587,587,0
20230809,171600,234130404,587,587,587,587,0
20230809,171500,234130404,587,587,587,587,0
20230809,171400,234130404,587,587,587,587,0
20230809,171300,234130404,587,587,587,587,0
20230809,171200,234130404,587,587,587,587,0
20230809,171100,234130404,587,587,587,587,0
20230809,171000,234130404,587,587,587,587,0
20230809,170900,234130404,587,587,587,587,0
20230809,170800,234130404,587,587,587,587,0
20230809,170700,234130404,587,587,587,587,0
20230809,170600,234130404,587,587,587,587,0
20230809,170500,234130404,587,587,587,587,0
20230809,170400,234130404,587,587,587,587,831
20230809,170300,234130404,587,587,587,587,0
20230809,170200,234130404,587,587,587,587,0
20230809,170100,234130404,587,587,587,587,0
20230809,170000,234130404,587,587,587,587,0
20230809,165900,234130404,587,587,587,587,0
20230809,165800,234130404,587,587,587,587,0
20230809,165700,234130404,587,587,587,587,0
20230809,165600,234130404,587,587,587,587,0
20230809,165500,234130404,587,587,587,587,0
20230809,165400,234130404,587,587,587,587,0
20230809,165300,234130404,587,587,587,587,0
20230809,165200,234130404,587,587,587,587,0
20230809,165100,234130404,587,587,587,587,0
20230809,165000,234130404,587,587,587,587,0
20230809,164900,234130404,587,587,587,587,0
20230809,164800,234130404,587,587,587,587,0
20230809,164700,234130404,587,587,587,587,0
20230809,164600,234130404,587,587,587,587,0
20230809,164500,234130404,587,587,587,587,0
20230809,164400,234130404,587,587,587,587,0
20230809,164300,234130404,587,587,587,587,0
20230809,164200,234130404,587,587,587,587,0
20230809,164100,234130404,587,587,587,587,0
20230809,164000,234130404,587,587,587,587,0
20230809,163900,234130404,587,587,587,587,0
20230809,163800,234130404,587,587,587,587,0
20230809,163700,234130404,587,587,587,587,0
20230809,163600,234130404,587,587,587,587,0
20230809,163500,234130404,587,587,587,587,0
20230809,163400,234130404,587,587,587,587,831
20230809,163300,234130404,587,587,587,587,0
20230809,163200,234130404,587,587,587,587,0
20230809,163100,234130404,587,587,587,587,0
20230809,163000,234130404,587,587,587,587,0
20230809,162900,234130404,587,587,587,587,0
20230809,162800,234130404,587,587,587,587,0
20230809,162700,234130404,587,587,587,587,0
20230809,162600,234130404,587,587,587,587,0
20230809,162500,234130404,587,587,587,587,0
20230809,162400,234130404,587,587,587,587,0
20230809,162300,234130404,587,587,587,587,0
20230809,162200,234130404,587,587,587,587,0
20230809,162100,234130404,587,587,587,587,0
20230809,162000,234130404,587,587,587,587,0
20230809,161900,234130404,587,587,587,587,0
20230809,161800,234130404,587,587,587,587,0
20230809,161700,234130404,587,587,587,587,0
20230809,161600,234130404,587,587,587,587,0
20230809,161500,234130404,587,587,587,587,0
20230809,161400,234130404,587,587,587,587,0
20230809,161300,234130404,587,587,587,587,0
20230809,161200,234130404,587,587,587,587,0
20230809,161100,234130404,587,587,587,587,0
20230809,161000,234130404,587,587,587,587,0
20230809,160900,234130404,587,587,587,587,0
20230809,160800,234130404,587,587,587,587,0
20230809,160700,234130404,587,587,587,587,0
20230809,160600,234130404,587,587,587,587,0
20230809,160500,234130404,587,587,587,587,0
20230809,160400,234130404,587,587,587,587,831
20230809,160300,234130404,587,587,587,587,0
20230809,160200,234130404,587,587,587,587,0
20230809,160100,234130404,587,587,587,587,0
20230809,160000,234130404,587,587,587,587,0
20230809,155900,234130404,587,587,587,587,0
20230809,155800,234130404,587,587,587,587,0
20230809,155700,234130404,587,587,587,587,0
20230809,155600,234130404,587,587,587,587,0
20230809,155500,234130404,587,587,587,587,0
20230809,155400,234130404,587,587,587,587,0
20230809,155300,234130404,587,587,587,587,0
20230809,155200,234130404,587,587,587,587,0
20230809,155100,234130404,587,587,587,587,0
20230809,155000,234130404,587,587,587,587,0
20230809,154900,234130404,587,587,587,587,0
20230809,154800,234130404,587,587,587,587,0
20230809,154700,234130404,587,587,587,587,0
20230809,154600,234130404,587,587,587,587,0
20230809,154500,234130404,587,587,587,587,0
20230809,154400,234130404,587,587,587,587,0
20230809,154300,234130404,587,587,587,587,0
20230809,154200,234130404,587,587,587,587,0
20230809,154100,234130404,587,587,587,587,0
20230809,154000,234130404,587,587,587,587,0
20230809,153900,234130404,587,587,587,587,0
20230809,153800,234130404,587,587,587,587,0
20230809,153700,234130404,587,587,587,587,0
20230809,153600,234130404,587,587,587,587,0
20230809,153500,234130404,587,587,587,587,0
20230809,153400,234130404,587,587,587,587,831
20230809,153300,234130404,587,587,587,587,0
20230809,153200,234130404,587,587,587,587,0
20230809,153100,234130404,587,587,587,587,0
20230809,153000,234130404,587,587,587,587,831
20230809,152900,233642607,585,585,585,585,0
20230809,152800,233642607,585,585,585,585,0
20230809,152700,233642607,585,585,585,585,0
20230809,152600,233642607,585,585,585,585,0
20230809,152500,233642607,585,585,585,585,0
20230809,152400,233642607,585,585,585,585,0
20230809,152300,233642607,585,585,585,585,0
20230809,152200,233642607,585,585,585,585,0
20230809,152100,233642607,585,585,585,585,0
20230809,152000,233642607,585,585,585,585,0
20230809,151900,233642607,585,585,585,585,428
20230809,151800,233392227,587,587,587,587,0
20230809,151700,233392227,587,587,587,587,1
20230809,151600,233391640,586,586,586,586,1131
20230809,151500,232728874,586,586,586,586,2648
20230809,151400,231177146,586,585,586,585,1167
20230809,151300,230494251,585,585,585,585,1719
20230809,151200,229488636,585,585,585,585,3401
20230809,151100,227499051,585,585,585,585,2863
20230809,151000,225824196,585,585,585,585,14034
20230809,150900,217614306,585,585,585,585,6300
20230809,150800,213928806,585,585,585,585,650
20230809,150700,213548556,586,586,586,586,0
20230809,150600,213548556,586,586,586,586,365
20230809,150500,213334666,586,586,586,586,400
20230809,150400,213100266,586,586,586,586,1478
20230809,150300,212234158,586,586,587,586,3683
20230809,150200,210075919,587,587,587,587,0
20230809,150100,210075919,587,587,587,587,0
20230809,150000,210075919,587,587,587,587,0
20230809,145900,210075919,587,586,587,586,1001
20230809,145800,209488411,586,587,587,586,35
20230809,145700,209467900,586,586,586,586,0
20230809,145600,209467900,586,585,586,585,7831
20230809,145500,204882947,584,584,584,584,1118
20230809,145400,204230035,584,584,584,584,0
20230809,145300,204230035,584,584,584,584,0
20230809,145200,204230035,584,584,584,584,0
20230809,145100,204230035,584,584,584,584,0
20230809,145000,204230035,584,585,585,584,2
20230809,144900,204228866,585,585,585,585,1554
20230809,144800,203319776,584,584,584,584,1
20230809,144700,203319192,584,584,584,584,0
20230809,144600,203319192,584,584,584,584,0
20230809,144500,203319192,584,584,584,584,0
20230809,144400,203319192,584,584,584,584,0
20230809,144300,203319192,584,584,584,584,0
20230809,144200,203319192,584,584,584,584,23
20230809,144100,203305760,584,584,584,584,0
20230809,144000,203305760,584,584,584,584,0
20230809,143900,203305760,584,584,584,584,700
20230809,143800,202896960,585,585,585,585,1
20230809,143700,202896375,586,586,586,586,36
20230809,143600,202875279,586,586,586,586,54
20230809,143500,202843635,586,586,586,586,0
20230809,143400,202843635,586,586,586,586,0
20230809,143300,202843635,586,586,586,586,0
20230809,143200,202843635,586,586,586,586,0
20230809,143100,202843635,586,586,586,586,0
20230809,143000,202843635,586,586,586,586,1
20230809,142900,202843049,585,585,585,585,3020
20230809,142800,201076349,585,585,585,585,0
20230809,142700,201076349,585,585,585,585,2
20230809,142600,201075179,585,585,585,585,1009
20230809,142500,200484914,585,585,585,585,0
20230809,142400,200484914,585,585,585,585,0
20230809,142300,200484914,585,585,585,585,0
20230809,142200,200484914,585,585,585,585,2
20230809,142100,200483744,584,584,584,584,0
20230809,142000,200483744,584,584,584,584,0
20230809,141900,200483744,584,584,584,584,0
20230809,141800,200483744,584,584,584,584,12
20230809,141700,200476736,585,585,585,585,4
20230809,141600,200474396,585,585,585,585,3
20230809,141500,200472641,585,585,585,585,0
20230809,141400,200472641,585,585,585,585,200
20230809,141300,200355641,585,585,585,585,2
20230809,141200,200354471,585,584,585,584,4401
20230809,141100,197784285,583,583,583,583,2128
20230809,141000,196543661,583,583,583,583,500
20230809,140900,196252161,582,582,582,582,2
20230809,140800,196250997,582,582,583,582,14
20230809,140700,196242847,582,584,584,582,23
20230809,140600,196229443,581,583,583,581,4000
20230809,140500,193901959,584,584,584,584,2
20230809,140400,193900791,584,584,584,584,85
20230809,140300,193851151,583,583,583,583,55
20230809,140200,193819086,584,584,584,584,1502
20230809,140100,192941918,584,584,584,584,2
20230809,140000,192940750,583,583,583,583,0
20230809,135900,192940750,583,583,583,583,0
20230809,135800,192940750,583,583,583,583,0
20230809,135700,192940750,583,583,583,583,0
20230809,135600,192940750,583,583,583,583,7051
20230809,135500,188830017,580,580,580,580,0
20230809,135400,188830017,580,580,580,580,0
20230809,135300,188830017,580,582,582,580,9528
20230809,135200,183303173,582,582,582,582,0
20230809,135100,183303173,582,582,582,582,83
20230809,135000,183254867,582,582,582,582,0
20230809,134900,183254867,582,582,582,582,0
20230809,134800,183254867,582,582,582,582,0
20230809,134700,183254867,582,582,582,582,32
20230809,134600,183236243,581,582,582,580,2543
20230809,134500,181761050,583,583,583,583,0
20230809,134400,181761050,583,583,583,583,0
20230809,134300,181761050,583,583,583,583,10
20230809,134200,181755220,583,583,583,583,40
20230809,134100,181731900,581,581,581,581,22
20230809,134000,181719118,581,581,581,581,107
20230809,133900,181656951,582,582,582,582,498
20230809,133800,181367115,582,582,582,582,0
20230809,133700,181367115,582,582,582,582,500
20230809,133600,181076115,582,582,582,582,1
20230809,133500,181075533,582,583,583,582,503
20230809,133400,180782786,581,583,583,581,810
20230809,133300,180312160,581,581,581,581,0
20230809,133200,180312160,581,582,583,581,2186
20230809,133100,179041779,583,583,583,583,278
20230809,133000,178879705,584,584,584,584,0
20230809,132900,178879705,584,584,584,584,1
20230809,132800,178879121,584,584,584,584,0
20230809,132700,178879121,584,584,584,584,693
20230809,132600,178474409,584,584,584,584,820
20230809,132500,177995529,584,584,584,584,0
20230809,132400,177995529,584,584,584,584,0
20230809,132300,177995529,584,584,584,584,0
20230809,132200,177995529,584,584,584,584,15
20230809,132100,177986769,584,584,584,584,0
20230809,132000,177986769,584,584,584,584,0
20230809,131900,177986769,584,584,584,584,0
20230809,131800,177986769,584,584,584,584,123
20230809,131700,177914937,584,584,584,584,32
20230809,131600,177896249,584,584,584,584,33
20230809,131500,177876977,584,584,584,581,996
20230809,131400,177295325,584,581,584,581,130
20230809,131300,177219453,581,583,584,581,757
20230809,131200,176778154,584,583,584,581,1308
20230809,131100,176014414,581,582,582,580,1287
20230809,131000,175267844,584,584,584,584,0
20230809,130900,175267844,584,584,584,584,16
20230809,130800,175258500,585,583,585,581,1678
20230809,130700,174280147,585,585,585,585,0
20230809,130600,174280147,585,585,585,585,0
20230809,130500,174280147,585,585,585,585,1500
20230809,130400,173402647,581,584,584,581,1949
20230809,130300,172269410,584,584,584,584,0
20230809,130200,172269410,584,584,584,584,0
20230809,130100,172269410,584,584,584,584,0
20230809,130000,172269410,584,584,584,584,51
20230809,125900,172239626,585,585,585,585,1
20230809,125800,172239041,585,585,585,585,4
20230809,125700,172236701,585,585,585,585,0
20230809,125600,172236701,585,585,585,585,0
20230809,125500,172236701,585,585,585,585,0
20230809,125400,172236701,585,585,585,585,1
20230809,125300,172236116,585,585,585,585,1
20230809,125200,172235531,581,584,584,581,7184
20230809,125100,168059918,583,583,583,583,8
20230809,125000,168055254,583,586,586,583,688
20230809,124900,167654116,585,585,585,584,11367
20230809,124800,161015778,586,586,586,586,0
20230809,124700,161015778,586,585,586,584,2439
20230809,124600,159589105,585,585,587,585,129
20230809,124500,159513633,584,584,584,584,1137
20230809,124400,158849625,584,586,586,584,20000
20230809,124300,147149741,586,586,586,586,10
20230809,124200,147143881,587,587,587,587,0
20230809,124100,147143881,587,586,587,586,5543
20230809,124000,143890142,587,586,587,586,100
20230809,123900,143831443,585,585,585,585,789
20230809,123800,143369878,586,586,586,586,101
20230809,123700,143310692,586,586,586,586,0
20230809,123600,143310692,586,586,586,586,5459
20230809,123500,140111718,586,586,586,586,0
20230809,123400,140111718,586,586,586,586,0
20230809,123300,140111718,586,586,586,586,0
20230809,123200,140111718,586,586,586,586,0
20230809,123100,140111718,586,586,586,586,3
20230809,123000,140109960,586,586,586,586,500
20230809,122900,139816960,586,586,586,586,101
20230809,122800,139757774,586,586,586,586,200
20230809,122700,139640574,586,586,586,586,5
20230809,122600,139637644,585,585,585,585,0
20230809,122500,139637644,585,585,585,585,26
20230809,122400,139622434,585,585,585,585,1
20230809,122300,139621849,585,585,585,585,0
20230809,122200,139621849,585,585,585,585,1277
20230809,122100,138874804,585,585,585,585,0
20230809,122000,138874804,585,585,585,585,0
20230809,121900,138874804,585,585,585,585,0
20230809,121800,138874804,585,585,585,585,0
20230809,121700,138874804,585,585,585,585,9
20230809,121600,138869539,586,586,586,586,17
20230809,121500,138859577,586,586,586,586,2
20230809,121400,138858405,585,585,585,585,0
20230809,121300,138858405,585,585,585,585,0
20230809,121200,138858405,585,585,585,585,0
20230809,121100,138858405,585,585,585,585,0
20230809,121000,138858405,585,585,585,585,0
20230809,120900,138858405,585,585,585,585,0
20230809,120800,138858405,585,585,585,585,0
20230809,120700,138858405,585,585,585,585,0
20230809,120600,138858405,585,585,585,585,0
20230809,120500,138858405,585,585,585,585,0
20230809,120400,138858405,585,585,585,585,1
20230809,120300,138857820,586,586,586,586,0
20230809,120200,138857820,586,586,586,586,0
20230809,120100,138857820,586,585,586,585,2000
20230809,120000,137686320,585,585,585,585,0
20230809,115900,137686320,585,585,585,585,369
20230809,115800,137470455,586,586,586,586,0
20230809,115700,137470455,586,586,586,586,1255
20230809,115600,136735025,586,584,586,584,186
20230809,115500,136626398,584,584,584,584,0
20230809,115400,136626398,584,584,584,584,188
20230809,115300,136516606,584,584,586,584,791
20230809,115200,136054659,585,585,585,585,125
20230809,115100,135981534,585,585,586,585,1186
20230809,115000,135287723,584,584,584,584,300
20230809,114900,135112523,585,584,585,584,7001
20230809,114800,131023938,583,582,583,582,552
20230809,114700,130702490,582,582,582,582,0
20230809,114600,130702490,582,582,582,582,0
20230809,114500,130702490,582,581,582,581,367
20230809,114400,130489079,581,582,583,581,1555
20230809,114300,129585522,582,582,582,582,5576
20230809,114200,126340290,583,582,583,582,2604
20230809,114100,124822631,582,582,582,582,2259
20230809,114000,123507893,584,583,584,582,369
20230809,113900,123293132,582,582,582,582,0
20230809,113800,123293132,582,583,583,582,3
20230809,113700,123291384,583,582,583,582,1332
20230809,113600,122515168,583,583,583,583,28
20230809,113500,122498844,582,583,583,582,286
20230809,113400,122332290,583,583,583,583,78
20230809,113300,122286816,585,583,585,583,256
20230809,113200,122137356,583,583,583,583,189
20230809,113100,122027169,587,583,587,582,1067
20230809,113000,121403662,587,587,587,587,0
20230809,112900,121403662,587,584,587,584,187
20230809,112800,121294448,582,583,583,582,1099
20230809,112700,120653849,583,585,585,583,183
20230809,112600,120547120,585,585,585,585,880
20230809,112500,120032320,585,585,585,585,1690
20230809,112400,119043670,585,585,585,585,0
20230809,112300,119043670,585,583,585,583,286
20230809,112200,118876903,584,584,584,584,0
20230809,112100,118876903,584,584,584,584,97
20230809,112000,118820255,584,583,584,583,185
20230809,111900,118712399,583,583,583,583,435
20230809,111800,118458794,583,584,584,582,9875
20230809,111700,112701844,583,584,584,583,980
20230809,111600,112130184,584,585,585,584,1254
20230809,111500,111397692,586,586,586,586,1
20230809,111400,111397106,585,585,585,585,1
20230809,111300,111396521,585,585,585,584,1973
20230809,111200,110242773,584,586,586,584,174
20230809,111100,110140981,585,585,585,585,0
20230809,111000,110140981,585,586,586,585,111
20230809,110900,110075939,586,586,586,586,8
20230809,110800,110071251,587,587,587,587,184
20230809,110700,109963243,587,585,587,585,51
20230809,110600,109933366,585,585,585,585,72
20230809,110500,109891246,585,585,585,585,200
20230809,110400,109774246,587,585,587,585,1100
20230809,110300,109129303,584,584,584,584,2
20230809,110200,109128135,583,584,585,583,10000
20230809,110100,103286545,584,584,584,584,568
20230809,110000,102954833,585,586,586,585,9752
20230809,105900,97244508,586,587,587,586,558
20230809,105800,96917420,587,589,589,587,8928
20230809,105700,91668478,589,589,589,589,303
20230809,105600,91490011,589,589,589,589,300
20230809,105500,91313311,589,589,589,588,1657
20230809,105400,90337425,589,588,589,588,28
20230809,105300,90320947,589,588,589,588,393
20230809,105200,90089845,587,587,587,587,13
20230809,105100,90082214,587,587,587,587,0
20230809,105000,90082214,587,587,587,587,368
20230809,104900,89866198,587,587,587,587,74
20230809,104800,89822760,587,587,587,587,184
20230809,104700,89714752,587,587,587,587,0
20230809,104600,89714752,587,588,588,587,1318
20230809,104500,88940601,588,588,588,588,165
20230809,104400,88843581,589,589,589,589,923
20230809,104300,88299934,588,589,589,588,484
20230809,104200,88015042,589,589,589,589,0
20230809,104100,88015042,589,589,589,589,185
20230809,104000,87906077,588,588,588,588,184
20230809,103900,87797885,589,589,589,589,0
20230809,103800,87797885,589,589,589,589,0
20230809,103700,87797885,589,589,589,589,500
20230809,103600,87503385,590,590,590,590,0
20230809,103500,87503385,590,591,591,590,431
20230809,103400,87248790,590,590,590,590,475
20230809,103300,86968540,591,591,591,591,184
20230809,103200,86859796,592,587,592,587,1303
20230809,103100,86090155,592,587,592,586,7023
20230809,103000,81962475,586,588,588,586,7202
20230809,102900,77735851,588,588,588,588,1121
20230809,102800,77076703,590,590,590,590,1
20230809,102700,77076113,590,590,590,590,1
20230809,102600,77075523,591,590,591,590,185
20230809,102500,76966372,589,589,589,589,68
20230809,102400,76926320,589,589,589,589,300
20230809,102300,76749620,589,589,589,589,184
20230809,102200,76641244,591,591,591,591,0
20230809,102100,76641244,591,591,591,591,17
20230809,102000,76631197,591,590,591,590,295
20230809,101900,76457146,590,590,590,590,184
20230809,101800,76348586,588,588,588,588,2650
20230809,101700,74790386,588,590,590,588,1859
20230809,101600,73695235,589,589,589,588,1567
20230809,101500,72772456,589,589,589,589,2306
20230809,101400,71414222,589,589,589,589,0
20230809,101300,71414222,589,590,590,589,1239
20230809,101200,70683396,590,589,590,589,190
20230809,101100,70571480,590,590,590,590,64
20230809,101000,70533720,590,589,590,589,188
20230809,100900,70422986,589,589,589,589,185
20230809,100800,70314021,589,589,589,589,0
20230809,100700,70314021,589,589,589,589,184
20230809,100600,70205645,589,589,589,589,0
20230809,100500,70205645,589,590,590,589,1024
20230809,100400,69601669,590,590,590,590,184
20230809,100300,69493109,590,590,590,590,340
20230809,100200,69292509,590,590,590,590,184
20230809,100100,69183949,590,590,590,590,184
20230809,100000,69075389,590,590,590,590,0
20230809,095900,69075389,590,591,591,590,207
20230809,095800,68953236,590,590,590,590,368
20230809,095700,68736116,591,590,591,590,4544
20230809,095600,66054756,590,591,591,590,3016
20230809,095500,64272927,591,591,591,590,213
20230809,095400,64147185,591,590,591,590,3629
20230809,095300,62006003,590,590,590,590,184
20230809,095200,61897443,590,590,590,590,435
20230809,095100,61640793,590,590,590,590,368
20230809,095000,61423673,590,590,590,590,49
20230809,094900,61394763,591,591,591,591,0
20230809,094800,61394763,591,591,591,591,184
20230809,094700,61286019,591,591,591,591,500
20230809,094600,60990519,589,589,589,589,4345
20230809,094500,58431314,589,590,590,589,538
20230809,094400,58113932,589,589,589,589,42
20230809,094300,58089194,589,589,589,588,1812
20230809,094200,57022110,589,589,589,589,19
20230809,094100,57010919,590,590,590,590,1672
20230809,094000,56024439,588,589,589,588,301
20230809,093900,55847449,589,589,589,589,246
20230809,093800,55702555,589,589,589,589,5
20230809,093700,55699610,589,590,590,589,2
20230809,093600,55698431,589,588,589,588,3706
20230809,093500,53519293,588,589,589,588,1051
20230809,093400,52900438,589,587,589,587,882
20230809,093300,52382658,586,588,588,586,488
20230809,093200,52096654,588,587,588,587,3741
20230809,093100,49900366,586,589,589,586,2613
20230809,093000,48367287,588,588,588,588,1854
20230809,092900,47277135,589,589,589,589,12
20230809,092800,47270067,590,589,590,589,1639
20230809,092700,46304678,590,591,591,590,2694
20230809,092600,44715164,591,591,591,591,18
20230809,092500,44704526,591,591,591,591,1487
20230809,092400,43825709,591,592,592,591,2772
20230809,092300,42184869,592,593,593,592,3118
20230809,092200,40336374,593,594,594,593,4459
20230809,092100,37691248,595,595,595,595,0
20230809,092000,37691248,595,595,595,595,0
20230809,091900,37691248,595,597,597,595,847
20230809,091800,37186883,597,597,597,597,0
20230809,091700,37186883,597,595,597,595,13
20230809,091600,37179141,595,595,595,595,0
20230809,091500,37179141,595,595,595,595,3
20230809,091400,37177356,595,596,596,595,25
20230809,091300,37162457,595,598,598,595,5092
20230809,091200,34130532,597,599,600,597,3695
20230809,091100,31914536,600,600,601,600,3255
20230809,091000,29959536,599,595,599,595,10647
20230809,090900,23604632,595,594,596,591,15349
20230809,090800,14479472,594,593,595,591,5110
20230809,090700,11446518,594,587,594,586,4417
20230809,090600,8836347,590,587,590,587,7187
20230809,090500,4598978,587,589,590,587,2221
20230809,090400,3291255,590,589,590,589,644
20230809,090300,2911296,588,588,588,588,41
20230809,090200,2887188,586,587,587,586,2000
20230809,090100,1715143,587,586,587,586,253
20230809,090000,1566883,585,584,585,584,2683