stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200200,611100332,690,690,690,690,35585
20230615,200100,611100332,690,690,690,690,0
20230615,200000,611100332,690,690,690,690,0
20230615,195900,611100332,690,690,690,690,0
20230615,195800,611100332,690,690,690,690,0
20230615,195700,611100332,690,690,690,690,0
20230615,195600,611100332,690,690,690,690,0
20230615,195500,611100332,690,690,690,690,0
20230615,195400,611100332,690,690,690,690,0
20230615,195300,611100332,690,690,690,690,0
20230615,195200,611100332,690,690,690,690,0
20230615,195100,611100332,690,690,690,690,0
20230615,195000,611100332,690,690,690,690,0
20230615,194900,611100332,690,690,690,690,0
20230615,194800,611100332,690,690,690,690,0
20230615,194700,611100332,690,690,690,690,0
20230615,194600,611100332,690,690,690,690,0
20230615,194500,611100332,690,690,690,690,0
20230615,194400,611100332,690,690,690,690,0
20230615,194300,611100332,690,690,690,690,0
20230615,194200,611100332,690,690,690,690,0
20230615,194100,611100332,690,690,690,690,0
20230615,194000,611100332,690,690,690,690,0
20230615,193900,611100332,690,690,690,690,0
20230615,193800,611100332,690,690,690,690,0
20230615,193700,611100332,690,690,690,690,0
20230615,193600,611100332,690,690,690,690,0
20230615,193500,611100332,690,690,690,690,0
20230615,193400,611100332,690,690,690,690,0
20230615,193300,611100332,690,690,690,690,0
20230615,193200,611100332,690,690,690,690,35585
20230615,193100,611100332,690,690,690,690,0
20230615,193000,611100332,690,690,690,690,0
20230615,192900,611100332,690,690,690,690,0
20230615,192800,611100332,690,690,690,690,0
20230615,192700,611100332,690,690,690,690,0
20230615,192600,611100332,690,690,690,690,0
20230615,192500,611100332,690,690,690,690,0
20230615,192400,611100332,690,690,690,690,0
20230615,192300,611100332,690,690,690,690,0
20230615,192200,611100332,690,690,690,690,0
20230615,192100,611100332,690,690,690,690,0
20230615,192000,611100332,690,690,690,690,0
20230615,191900,611100332,690,690,690,690,0
20230615,191800,611100332,690,690,690,690,0
20230615,191700,611100332,690,690,690,690,0
20230615,191600,611100332,690,690,690,690,0
20230615,191500,611100332,690,690,690,690,0
20230615,191400,611100332,690,690,690,690,0
20230615,191300,611100332,690,690,690,690,0
20230615,191200,611100332,690,690,690,690,0
20230615,191100,611100332,690,690,690,690,0
20230615,191000,611100332,690,690,690,690,0
20230615,190900,611100332,690,690,690,690,0
20230615,190800,611100332,690,690,690,690,0
20230615,190700,611100332,690,690,690,690,0
20230615,190600,611100332,690,690,690,690,0
20230615,190500,611100332,690,690,690,690,0
20230615,190400,611100332,690,690,690,690,0
20230615,190300,611100332,690,690,690,690,0
20230615,190200,611100332,690,690,690,690,35585
20230615,190100,611100332,690,690,690,690,0
20230615,190000,611100332,690,690,690,690,0
20230615,185900,611100332,690,690,690,690,0
20230615,185800,611100332,690,690,690,690,0
20230615,185700,611100332,690,690,690,690,0
20230615,185600,611100332,690,690,690,690,0
20230615,185500,611100332,690,690,690,690,0
20230615,185400,611100332,690,690,690,690,0
20230615,185300,611100332,690,690,690,690,0
20230615,185200,611100332,690,690,690,690,0
20230615,185100,611100332,690,690,690,690,0
20230615,185000,611100332,690,690,690,690,0
20230615,184900,611100332,690,690,690,690,0
20230615,184800,611100332,690,690,690,690,0
20230615,184700,611100332,690,690,690,690,0
20230615,184600,611100332,690,690,690,690,0
20230615,184500,611100332,690,690,690,690,0
20230615,184400,611100332,690,690,690,690,0
20230615,184300,611100332,690,690,690,690,0
20230615,184200,611100332,690,690,690,690,0
20230615,184100,611100332,690,690,690,690,0
20230615,184000,611100332,690,690,690,690,0
20230615,183900,611100332,690,690,690,690,0
20230615,183800,611100332,690,690,690,690,0
20230615,183700,611100332,690,690,690,690,0
20230615,183600,611100332,690,690,690,690,0
20230615,183500,611100332,690,690,690,690,0
20230615,183400,611100332,690,690,690,690,0
20230615,183300,611100332,690,690,690,690,0
20230615,183200,611100332,690,690,690,690,35585
20230615,183100,611100332,690,690,690,690,0
20230615,183000,611100332,690,690,690,690,0
20230615,182900,611100332,690,690,690,690,0
20230615,182800,611100332,690,690,690,690,0
20230615,182700,611100332,690,690,690,690,0
20230615,182600,611100332,690,690,690,690,0
20230615,182500,611100332,690,690,690,690,0
20230615,182400,611100332,690,690,690,690,0
20230615,182300,611100332,690,690,690,690,0
20230615,182200,611100332,690,690,690,690,0
20230615,182100,611100332,690,690,690,690,0
20230615,182000,611100332,690,690,690,690,0
20230615,181900,611100332,690,690,690,690,0
20230615,181800,611100332,690,690,690,690,0
20230615,181700,611100332,690,690,690,690,0
20230615,181600,611100332,690,690,690,690,0
20230615,181500,611100332,690,690,690,690,0
20230615,181400,611100332,690,690,690,690,0
20230615,181300,611100332,690,690,690,690,0
20230615,181200,611100332,690,690,690,690,0
20230615,181100,611100332,690,690,690,690,0
20230615,181000,611100332,690,690,690,690,0
20230615,180900,611100332,690,690,690,690,0
20230615,180800,611100332,690,690,690,690,0
20230615,180700,611100332,690,690,690,690,0
20230615,180600,611100332,690,690,690,690,0
20230615,180500,611100332,690,690,690,690,0
20230615,180400,611100332,690,690,690,690,0
20230615,180300,611100332,690,690,690,690,0
20230615,180200,611100332,690,690,690,690,35585
20230615,180100,611100332,690,690,690,690,0
20230615,180000,611100332,690,690,690,690,0
20230615,175900,611100332,690,690,690,690,0
20230615,175800,611100332,690,690,690,690,0
20230615,175700,611100332,690,690,690,690,0
20230615,175600,611100332,690,690,690,690,0
20230615,175500,611100332,690,690,690,690,0
20230615,175400,611100332,690,690,690,690,0
20230615,175300,611100332,690,690,690,690,0
20230615,175200,611100332,690,690,690,690,0
20230615,175100,611100332,690,690,690,690,0
20230615,175000,611100332,690,690,690,690,0
20230615,174900,611100332,690,690,690,690,0
20230615,174800,611100332,690,690,690,690,0
20230615,174700,611100332,690,690,690,690,0
20230615,174600,611100332,690,690,690,690,0
20230615,174500,611100332,690,690,690,690,0
20230615,174400,611100332,690,690,690,690,0
20230615,174300,611100332,690,690,690,690,0
20230615,174200,611100332,690,690,690,690,0
20230615,174100,611100332,690,690,690,690,0
20230615,174000,611100332,690,690,690,690,0
20230615,173900,611100332,690,690,690,690,0
20230615,173800,611100332,690,690,690,690,0
20230615,173700,611100332,690,690,690,690,0
20230615,173600,611100332,690,690,690,690,0
20230615,173500,611100332,690,690,690,690,0
20230615,173400,611100332,690,690,690,690,0
20230615,173300,611100332,690,690,690,690,0
20230615,173200,611100332,690,690,690,690,35585
20230615,173100,611100332,690,690,690,690,0
20230615,173000,611100332,690,690,690,690,0
20230615,172900,611100332,690,690,690,690,0
20230615,172800,611100332,690,690,690,690,0
20230615,172700,611100332,690,690,690,690,0
20230615,172600,611100332,690,690,690,690,0
20230615,172500,611100332,690,690,690,690,0
20230615,172400,611100332,690,690,690,690,0
20230615,172300,611100332,690,690,690,690,0
20230615,172200,611100332,690,690,690,690,0
20230615,172100,611100332,690,690,690,690,0
20230615,172000,611100332,690,690,690,690,0
20230615,171900,611100332,690,690,690,690,0
20230615,171800,611100332,690,690,690,690,0
20230615,171700,611100332,690,690,690,690,0
20230615,171600,611100332,690,690,690,690,0
20230615,171500,611100332,690,690,690,690,0
20230615,171400,611100332,690,690,690,690,0
20230615,171300,611100332,690,690,690,690,0
20230615,171200,611100332,690,690,690,690,0
20230615,171100,611100332,690,690,690,690,0
20230615,171000,611100332,690,690,690,690,0
20230615,170900,611100332,690,690,690,690,0
20230615,170800,611100332,690,690,690,690,0
20230615,170700,611100332,690,690,690,690,0
20230615,170600,611100332,690,690,690,690,0
20230615,170500,611100332,690,690,690,690,0
20230615,170400,611100332,690,690,690,690,0
20230615,170300,611100332,690,690,690,690,0
20230615,170200,611100332,690,690,690,690,35585
20230615,170100,611100332,690,690,690,690,0
20230615,170000,611100332,690,690,690,690,0
20230615,165900,611100332,690,690,690,690,0
20230615,165800,611100332,690,690,690,690,0
20230615,165700,611100332,690,690,690,690,0
20230615,165600,611100332,690,690,690,690,0
20230615,165500,611100332,690,690,690,690,0
20230615,165400,611100332,690,690,690,690,0
20230615,165300,611100332,690,690,690,690,0
20230615,165200,611100332,690,690,690,690,0
20230615,165100,611100332,690,690,690,690,0
20230615,165000,611100332,690,690,690,690,0
20230615,164900,611100332,690,690,690,690,0
20230615,164800,611100332,690,690,690,690,0
20230615,164700,611100332,690,690,690,690,0
20230615,164600,611100332,690,690,690,690,0
20230615,164500,611100332,690,690,690,690,0
20230615,164400,611100332,690,690,690,690,0
20230615,164300,611100332,690,690,690,690,0
20230615,164200,611100332,690,690,690,690,0
20230615,164100,611100332,690,690,690,690,0
20230615,164000,611100332,690,690,690,690,0
20230615,163900,611100332,690,690,690,690,0
20230615,163800,611100332,690,690,690,690,0
20230615,163700,611100332,690,690,690,690,0
20230615,163600,611100332,690,690,690,690,0
20230615,163500,611100332,690,690,690,690,0
20230615,163400,611100332,690,690,690,690,0
20230615,163300,611100332,690,690,690,690,0
20230615,163200,611100332,690,690,690,690,35585
20230615,163100,611100332,690,690,690,690,0
20230615,163000,611100332,690,690,690,690,0
20230615,162900,611100332,690,690,690,690,0
20230615,162800,611100332,690,690,690,690,0
20230615,162700,611100332,690,690,690,690,0
20230615,162600,611100332,690,690,690,690,0
20230615,162500,611100332,690,690,690,690,0
20230615,162400,611100332,690,690,690,690,0
20230615,162300,611100332,690,690,690,690,0
20230615,162200,611100332,690,690,690,690,0
20230615,162100,611100332,690,690,690,690,0
20230615,162000,611100332,690,690,690,690,0
20230615,161900,611100332,690,690,690,690,0
20230615,161800,611100332,690,690,690,690,0
20230615,161700,611100332,690,690,690,690,0
20230615,161600,611100332,690,690,690,690,0
20230615,161500,611100332,690,690,690,690,0
20230615,161400,611100332,690,690,690,690,0
20230615,161300,611100332,690,690,690,690,0
20230615,161200,611100332,690,690,690,690,0
20230615,161100,611100332,690,690,690,690,0
20230615,161000,611100332,690,690,690,690,0
20230615,160900,611100332,690,690,690,690,0
20230615,160800,611100332,690,690,690,690,0
20230615,160700,611100332,690,690,690,690,0
20230615,160600,611100332,690,690,690,690,0
20230615,160500,611100332,690,690,690,690,0
20230615,160400,611100332,690,690,690,690,0
20230615,160300,611100332,690,690,690,690,0
20230615,160200,611100332,690,690,690,690,35585
20230615,160100,611100332,690,690,690,690,0
20230615,160000,611100332,690,690,690,690,0
20230615,155900,611100332,690,690,690,690,0
20230615,155800,611100332,690,690,690,690,0
20230615,155700,611100332,690,690,690,690,0
20230615,155600,611100332,690,690,690,690,0
20230615,155500,611100332,690,690,690,690,0
20230615,155400,611100332,690,690,690,690,0
20230615,155300,611100332,690,690,690,690,0
20230615,155200,611100332,690,690,690,690,0
20230615,155100,611100332,690,690,690,690,0
20230615,155000,611100332,690,690,690,690,0
20230615,154900,611100332,690,690,690,690,0
20230615,154800,611100332,690,690,690,690,0
20230615,154700,611100332,690,690,690,690,0
20230615,154600,611100332,690,690,690,690,0
20230615,154500,611100332,690,690,690,690,0
20230615,154400,611100332,690,690,690,690,0
20230615,154300,611100332,690,690,690,690,0
20230615,154200,611100332,690,690,690,690,0
20230615,154100,611100332,690,690,690,690,0
20230615,154000,611100332,690,690,690,690,0
20230615,153900,611100332,690,690,690,690,0
20230615,153800,611100332,690,690,690,690,0
20230615,153700,611100332,690,690,690,690,0
20230615,153600,611100332,690,690,690,690,0
20230615,153500,611100332,690,690,690,690,0
20230615,153400,611100332,690,690,690,690,0
20230615,153300,611100332,690,690,690,690,0
20230615,153200,611100332,690,690,690,690,35585
20230615,153100,611100332,690,690,690,690,0
20230615,153000,611100332,690,690,690,690,35585
20230615,152900,586546682,701,701,701,701,0
20230615,152800,586546682,701,701,701,701,0
20230615,152700,586546682,701,701,701,701,0
20230615,152600,586546682,701,701,701,701,0
20230615,152500,586546682,701,701,701,701,0
20230615,152400,586546682,701,701,701,701,0
20230615,152300,586546682,701,701,701,701,0
20230615,152200,586546682,701,701,701,701,0
20230615,152100,586546682,701,701,701,701,0
20230615,152000,586546682,701,701,701,701,0
20230615,151900,586546682,701,695,701,694,1633
20230615,151800,585412373,695,700,700,695,2630
20230615,151700,583583510,701,701,701,701,2
20230615,151600,583582108,701,699,701,696,15028
20230615,151500,573109311,704,700,704,699,5001
20230615,151400,569612930,705,704,705,704,44
20230615,151300,569581953,698,703,703,698,871
20230615,151200,568973003,705,706,706,705,187
20230615,151100,568841068,705,703,705,703,128
20230615,151000,568750858,703,703,703,703,1534
20230615,150900,567672456,703,703,704,703,1583
20230615,150800,566558343,703,698,704,698,7762
20230615,150700,561094796,698,703,703,698,10407
20230615,150600,553829108,703,700,703,700,307
20230615,150500,553614046,700,703,703,699,783
20230615,150400,553065953,703,704,704,703,2
20230615,150300,553064546,698,699,704,698,4177
20230615,150200,550147630,698,703,703,698,9771
20230615,150100,543306154,704,702,704,702,5500
20230615,150000,539438043,703,703,703,702,297
20230615,145900,539229541,702,700,702,700,717
20230615,145800,538727635,700,701,701,697,7183
20230615,145700,533712129,699,702,703,699,5682
20230615,145600,529725032,701,702,703,701,13908
20230615,145500,519971739,702,707,707,698,26034
20230615,145400,501765911,705,703,705,703,7380
20230615,145300,496570391,698,699,703,698,14354
20230615,145200,486537110,698,714,714,698,46017
20230615,145100,454311893,699,715,717,699,19810
20230615,145000,440243527,715,715,715,715,6728
20230615,144900,435433007,715,715,715,715,0
20230615,144800,435433007,715,714,715,713,7723
20230615,144700,429918748,713,713,714,713,3071
20230615,144600,427728246,714,712,714,712,2076
20230615,144500,426246126,713,714,714,713,1243
20230615,144400,425359712,713,714,714,711,747
20230615,144300,424827846,711,709,715,709,2129
20230615,144200,423315396,708,696,708,695,8049
20230615,144100,417699349,696,710,716,695,63251
20230615,144000,373401562,709,716,716,709,15000
20230615,143900,362725000,721,721,721,721,0
20230615,143800,362725000,721,721,721,721,600
20230615,143700,362292400,721,721,721,721,0
20230615,143600,362292400,721,715,721,715,280
20230615,143500,362092194,721,721,721,721,0
20230615,143400,362092194,721,716,721,715,801
20230615,143300,361519422,721,721,721,721,12
20230615,143200,361510770,715,715,715,715,0
20230615,143100,361510770,715,715,715,715,2495
20230615,143000,359726845,715,719,719,710,63603
20230615,142900,314276436,719,721,721,719,3000
20230615,142800,312115391,722,722,722,722,0
20230615,142700,312115391,722,723,723,722,361
20230615,142600,311854748,722,722,722,722,1000
20230615,142500,311132748,723,723,723,723,36
20230615,142400,311106720,723,723,723,723,0
20230615,142300,311106720,723,723,723,723,0
20230615,142200,311106720,723,723,723,723,0
20230615,142100,311106720,723,723,723,723,0
20230615,142000,311106720,723,723,723,723,10
20230615,141900,311099490,723,723,723,723,16
20230615,141800,311087922,723,723,723,723,2778
20230615,141700,309079428,723,724,724,723,775
20230615,141600,308518372,724,724,724,723,292
20230615,141500,308306980,724,724,724,724,190
20230615,141400,308169420,724,724,724,724,0
20230615,141300,308169420,724,723,724,723,11
20230615,141200,308161466,724,724,724,723,11
20230615,141100,308153511,723,724,724,723,258
20230615,141000,307966728,724,724,724,724,0
20230615,140900,307966728,724,724,724,724,1
20230615,140800,307966004,725,725,725,725,0
20230615,140700,307966004,725,725,725,725,0
20230615,140600,307966004,725,725,725,725,0
20230615,140500,307966004,725,725,725,725,0
20230615,140400,307966004,725,725,725,725,0
20230615,140300,307966004,725,725,725,725,0
20230615,140200,307966004,725,725,725,725,1
20230615,140100,307965279,725,725,725,725,0
20230615,140000,307965279,725,725,725,725,0
20230615,135900,307965279,725,724,725,723,3001
20230615,135800,305793651,725,725,725,725,0
20230615,135700,305793651,725,724,725,724,3
20230615,135600,305791478,725,725,725,725,1
20230615,135500,305790753,725,725,725,725,4
20230615,135400,305787853,725,725,725,725,0
20230615,135300,305787853,725,725,725,725,0
20230615,135200,305787853,725,722,725,722,705
20230615,135100,305278837,722,722,722,722,1362
20230615,135000,304295473,722,722,722,722,0
20230615,134900,304295473,722,722,722,719,11144
20230615,134800,296271248,725,725,725,725,0
20230615,134700,296271248,725,725,725,725,0
20230615,134600,296271248,725,725,725,725,28
20230615,134500,296250948,725,725,725,725,0
20230615,134400,296250948,725,723,725,723,3
20230615,134300,296248775,721,723,723,721,95
20230615,134200,296180278,722,722,722,722,106
20230615,134100,296103746,722,723,723,722,3700
20230615,134000,293430620,723,723,723,723,5
20230615,133900,293427005,725,725,725,725,200
20230615,133800,293282005,725,725,725,725,7
20230615,133700,293276930,725,725,725,725,0
20230615,133600,293276930,725,725,725,725,0
20230615,133500,293276930,725,725,725,725,0
20230615,133400,293276930,725,725,725,725,0
20230615,133300,293276930,725,725,725,725,0
20230615,133200,293276930,725,725,725,725,0
20230615,133100,293276930,725,723,725,723,6
20230615,133000,293272590,725,725,725,725,20
20230615,132900,293258090,725,724,725,723,1838
20230615,132800,291927665,725,725,725,725,0
20230615,132700,291927665,725,725,725,725,0
20230615,132600,291927665,725,725,725,725,1
20230615,132500,291926940,725,725,725,725,800
20230615,132400,291346940,725,724,725,724,1000
20230615,132300,290622883,724,724,724,724,0
20230615,132200,290622883,724,724,724,724,0
20230615,132100,290622883,724,724,724,724,0
20230615,132000,290622883,724,724,724,724,1
20230615,131900,290622159,723,723,723,723,45
20230615,131800,290589624,723,723,723,723,2
20230615,131700,290588178,723,724,724,723,1001
20230615,131600,289863455,723,723,723,723,0
20230615,131500,289863455,723,723,723,723,0
20230615,131400,289863455,723,723,723,723,2
20230615,131300,289862009,724,724,724,724,0
20230615,131200,289862009,724,724,724,724,0
20230615,131100,289862009,724,724,724,724,0
20230615,131000,289862009,724,724,724,724,0
20230615,130900,289862009,724,724,724,724,0
20230615,130800,289862009,724,724,724,724,0
20230615,130700,289862009,724,724,724,724,1
20230615,130600,289861285,723,723,723,723,12
20230615,130500,289852609,724,724,724,724,0
20230615,130400,289852609,724,724,724,724,0
20230615,130300,289852609,724,724,724,724,0
20230615,130200,289852609,724,724,724,724,0
20230615,130100,289852609,724,724,724,724,1
20230615,130000,289851885,722,722,722,722,0
20230615,125900,289851885,722,722,722,722,0
20230615,125800,289851885,722,723,723,722,1932
20230615,125700,288455191,724,724,724,724,0
20230615,125600,288455191,724,724,724,724,68
20230615,125500,288405959,724,725,725,724,3004
20230615,125400,286231059,725,725,725,725,0
20230615,125300,286231059,725,725,725,725,5000
20230615,125200,282606059,724,724,724,724,755
20230615,125100,282059439,725,725,725,725,0
20230615,125000,282059439,725,725,725,725,275
20230615,124900,281860064,724,722,724,722,2710
20230615,124800,279898950,722,722,722,722,484
20230615,124700,279549502,722,722,722,722,230
20230615,124600,279383442,722,722,722,722,0
20230615,124500,279383442,722,722,722,722,105
20230615,124400,279307632,722,722,722,722,0
20230615,124300,279307632,722,722,722,722,1
20230615,124200,279306910,722,722,722,722,1
20230615,124100,279306188,723,723,723,723,3
20230615,124000,279304019,723,723,723,723,3
20230615,123900,279301850,722,722,722,722,0
20230615,123800,279301850,722,722,722,722,1
20230615,123700,279301128,722,722,722,722,1
20230615,123600,279300406,722,722,722,722,0
20230615,123500,279300406,722,722,722,722,0
20230615,123400,279300406,722,722,722,722,1
20230615,123300,279299684,722,722,722,722,775
20230615,123200,278740134,722,722,722,722,0
20230615,123100,278740134,722,722,722,722,11
20230615,123000,278732192,722,722,722,722,0
20230615,122900,278732192,722,722,722,722,0
20230615,122800,278732192,722,722,722,722,0
20230615,122700,278732192,722,722,722,722,0
20230615,122600,278732192,722,722,722,722,0
20230615,122500,278732192,722,722,722,722,100
20230615,122400,278659992,722,722,722,722,200
20230615,122300,278515592,722,722,722,722,0
20230615,122200,278515592,722,722,722,722,0
20230615,122100,278515592,722,722,722,722,0
20230615,122000,278515592,722,722,722,722,1300
20230615,121900,277576992,726,726,726,726,0
20230615,121800,277576992,726,726,726,726,0
20230615,121700,277576992,726,726,726,726,0
20230615,121600,277576992,726,726,726,726,0
20230615,121500,277576992,726,726,726,726,0
20230615,121400,277576992,726,726,726,726,99
20230615,121300,277505118,726,726,726,726,0
20230615,121200,277505118,726,726,726,726,0
20230615,121100,277505118,726,726,726,726,0
20230615,121000,277505118,726,726,726,726,0
20230615,120900,277505118,726,726,726,726,4
20230615,120800,277502214,726,726,726,726,0
20230615,120700,277502214,726,723,726,723,5000
20230615,120600,273873924,723,723,723,723,247
20230615,120500,273695343,723,723,723,723,0
20230615,120400,273695343,723,723,723,723,0
20230615,120300,273695343,723,723,723,723,0
20230615,120200,273695343,723,723,723,723,0
20230615,120100,273695343,723,723,723,723,0
20230615,120000,273695343,723,723,723,723,100
20230615,115900,273623043,723,723,723,723,0
20230615,115800,273623043,723,723,723,723,0
20230615,115700,273623043,723,723,723,723,625
20230615,115600,273171168,723,723,723,723,0
20230615,115500,273171168,723,723,723,723,0
20230615,115400,273171168,723,723,723,723,1
20230615,115300,273170445,723,723,723,723,0
20230615,115200,273170445,723,723,723,723,1
20230615,115100,273169722,723,723,723,723,110
20230615,115000,273090192,723,723,723,723,0
20230615,114900,273090192,723,723,723,723,0
20230615,114800,273090192,723,723,723,723,2
20230615,114700,273088746,723,723,723,723,0
20230615,114600,273088746,723,718,723,718,26789
20230615,114500,253854234,718,719,719,718,1701
20230615,114400,252632814,718,718,718,718,963
20230615,114300,251941380,723,723,723,723,0
20230615,114200,251941380,723,723,723,723,0
20230615,114100,251941380,723,723,723,723,0
20230615,114000,251941380,723,723,723,723,10
20230615,113900,251934150,718,718,718,718,148
20230615,113800,251827886,718,718,718,718,0
20230615,113700,251827886,718,718,718,718,619
20230615,113600,251383444,723,723,723,723,0
20230615,113500,251383444,723,723,723,723,0
20230615,113400,251383444,723,723,723,723,0
20230615,113300,251383444,723,723,723,723,0
20230615,113200,251383444,723,723,723,723,0
20230615,113100,251383444,723,723,723,723,5
20230615,113000,251379829,723,723,723,723,100
20230615,112900,251307529,723,723,723,723,0
20230615,112800,251307529,723,717,723,717,376
20230615,112700,251037931,723,723,723,723,0
20230615,112600,251037931,723,723,723,723,100
20230615,112500,250965631,723,723,723,723,17
20230615,112400,250953340,723,723,723,723,37
20230615,112300,250926589,723,722,723,722,41
20230615,112200,250896947,722,722,722,722,1308
20230615,112100,249952571,722,722,722,722,2046
20230615,112000,248475359,722,722,722,722,141
20230615,111900,248373557,722,722,722,722,5
20230615,111800,248369947,722,722,722,722,10
20230615,111700,248362727,722,722,722,722,8
20230615,111600,248356951,722,722,722,722,0
20230615,111500,248356951,722,722,722,722,100
20230615,111400,248284751,723,717,723,717,2208
20230615,111300,246697040,716,718,718,716,13862
20230615,111200,236757941,721,721,721,721,1
20230615,111100,236757220,722,718,722,718,818
20230615,111000,236169892,718,720,720,718,2373
20230615,110900,234464352,725,725,725,725,0
20230615,110800,234464352,725,720,725,720,1536
20230615,110700,233358427,725,720,725,720,1437
20230615,110600,232323782,720,725,725,720,23
20230615,110500,232307207,720,720,720,720,1
20230615,110400,232306487,725,725,725,725,0
20230615,110300,232306487,725,725,725,725,0
20230615,110200,232306487,725,725,725,725,200
20230615,110100,232161487,726,724,726,720,4743
20230615,110000,228741003,724,723,724,723,111
20230615,105900,228660690,720,720,720,720,1
20230615,105800,228659970,724,720,724,720,101
20230615,105700,228586850,725,725,725,725,0
20230615,105600,228586850,725,725,725,725,0
20230615,105500,228586850,725,725,725,725,101
20230615,105400,228513625,725,725,725,725,101
20230615,105300,228440400,726,726,726,726,0
20230615,105200,228440400,726,726,726,726,20
20230615,105100,228425880,720,720,720,720,0
20230615,105000,228425880,720,720,720,720,119
20230615,104900,228340200,720,720,720,720,2
20230615,104800,228338760,727,727,727,727,78
20230615,104700,228282054,729,729,729,729,0
20230615,104600,228282054,729,729,729,729,0
20230615,104500,228282054,729,729,729,729,1
20230615,104400,228281325,717,728,728,717,10199
20230615,104300,220952650,728,728,728,728,125
20230615,104200,220861650,728,727,728,727,44
20230615,104100,220829643,728,727,728,725,1998
20230615,104000,219376598,727,725,727,725,56
20230615,103900,219335961,726,726,726,725,24
20230615,103800,219318547,726,725,726,725,242
20230615,103700,219142896,723,723,723,723,24
20230615,103600,219125544,723,723,723,723,1001
20230615,103500,218401821,723,723,723,723,0
20230615,103400,218401821,723,721,723,721,61
20230615,103300,218357820,719,719,719,719,0
20230615,103200,218357820,719,724,724,717,2315
20230615,103100,216692236,724,724,724,724,171
20230615,103000,216568432,724,715,724,715,54310
20230615,102900,177735531,715,725,725,715,47584
20230615,102800,143582408,725,728,728,725,5001
20230615,102700,139955681,726,726,726,726,0
20230615,102600,139955681,726,726,726,726,0
20230615,102500,139955681,726,726,726,726,1
20230615,102400,139954955,725,725,725,725,739
20230615,102300,139419180,728,728,728,728,0
20230615,102200,139419180,728,728,728,728,0
20230615,102100,139419180,728,728,728,728,0
20230615,102000,139419180,728,728,728,728,1274
20230615,101900,138491708,729,729,729,729,0
20230615,101800,138491708,729,725,729,725,6831
20230615,101700,133516449,725,725,725,725,865
20230615,101600,132889324,729,729,729,729,0
20230615,101500,132889324,729,729,729,729,79
20230615,101400,132831733,729,727,729,727,4170
20230615,101300,129791833,727,727,727,727,100
20230615,101200,129719133,727,727,727,727,3
20230615,101100,129716952,726,725,726,725,4
20230615,101000,129714049,726,726,726,726,0
20230615,100900,129714049,726,726,726,726,20
20230615,100800,129699529,726,726,726,726,960
20230615,100700,129002569,724,724,724,724,1000
20230615,100600,128278569,724,724,724,724,0
20230615,100500,128278569,724,724,724,724,102
20230615,100400,128204721,724,725,725,724,7
20230615,100300,128199647,724,724,724,724,0
20230615,100200,128199647,724,724,724,724,8
20230615,100100,128193855,724,724,724,724,0
20230615,100000,128193855,724,724,724,724,0
20230615,095900,128193855,724,723,724,723,1335
20230615,095800,127228151,723,723,723,723,4
20230615,095700,127225259,723,723,723,723,10
20230615,095600,127218029,723,723,723,723,9
20230615,095500,127211522,723,723,723,723,229
20230615,095400,127045955,723,723,723,723,0
20230615,095300,127045955,723,723,723,723,0
20230615,095200,127045955,723,723,723,723,0
20230615,095100,127045955,723,723,723,723,393
20230615,095000,126761816,723,726,726,723,5146
20230615,094900,123037428,725,725,725,725,0
20230615,094800,123037428,725,725,725,725,189
20230615,094700,122900403,723,723,723,723,1000
20230615,094600,122177403,723,723,723,723,0
20230615,094500,122177403,723,723,723,723,26
20230615,094400,122158605,722,722,722,722,999
20230615,094300,121437327,722,722,722,722,0
20230615,094200,121437327,722,722,722,722,0
20230615,094100,121437327,722,722,722,722,1
20230615,094000,121436605,721,721,721,721,0
20230615,093900,121436605,721,721,721,721,0
20230615,093800,121436605,721,728,728,721,1211
20230615,093700,120562997,728,727,730,721,52315
20230615,093600,82826838,730,730,730,730,6
20230615,093500,82822458,730,730,730,730,4
20230615,093400,82819538,731,731,731,731,503
20230615,093300,82451845,731,726,731,726,11310
20230615,093200,74198355,725,724,725,724,1328
20230615,093100,73236034,725,725,725,725,5
20230615,093000,73232409,725,725,725,725,0
20230615,092900,73232409,725,724,725,724,846
20230615,092800,72619859,724,724,724,723,1800
20230615,092700,71317546,724,724,724,724,0
20230615,092600,71317546,724,724,724,724,71
20230615,092500,71266142,724,725,725,724,855
20230615,092400,70646981,727,725,727,725,1096
20230615,092300,69851193,725,725,725,725,1659
20230615,092200,68648418,726,726,726,726,1139
20230615,092100,67821504,724,724,724,724,0
20230615,092000,67821504,724,724,724,724,424
20230615,091900,67514528,723,734,734,722,62721
20230615,091800,22070911,734,734,734,734,1000
20230615,091700,21336911,736,736,736,736,0
20230615,091600,21336911,736,736,736,736,0
20230615,091500,21336911,736,736,736,736,2686
20230615,091400,19360015,736,736,736,736,5000
20230615,091300,15680015,736,736,736,736,0
20230615,091200,15680015,736,736,736,736,1270
20230615,091100,14745295,740,730,740,730,3821
20230615,091000,11925802,730,730,730,730,2428
20230615,090900,10153362,730,730,730,730,40
20230615,090800,10124162,730,730,730,730,50
20230615,090700,10087662,730,730,730,730,0
20230615,090600,10087662,730,730,730,730,15
20230615,090500,10076712,725,725,725,725,136
20230615,090400,9978112,730,733,733,730,152
20230615,090300,9867049,733,730,733,730,234
20230615,090200,9695887,729,729,729,729,75
20230615,090100,9641212,721,721,721,721,0
20230615,090000,9641212,721,721,721,721,13372