stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,210700,12103726184,748,748,748,748,163694
20230620,210600,12103726184,748,748,748,748,0
20230620,210500,12103726184,748,748,748,748,0
20230620,210400,12103726184,748,748,748,748,0
20230620,210300,12103726184,748,748,748,748,0
20230620,210200,12103726184,748,748,748,748,0
20230620,210100,12103726184,748,748,748,748,0
20230620,210000,12103726184,748,748,748,748,0
20230620,205900,12103726184,748,748,748,748,0
20230620,205800,12103726184,748,748,748,748,0
20230620,205700,12103726184,748,748,748,748,0
20230620,205600,12103726184,748,748,748,748,0
20230620,205500,12103726184,748,748,748,748,0
20230620,205400,12103726184,748,748,748,748,0
20230620,205300,12103726184,748,748,748,748,0
20230620,205200,12103726184,748,748,748,748,0
20230620,205100,12103726184,748,748,748,748,0
20230620,205000,12103726184,748,748,748,748,0
20230620,204900,12103726184,748,748,748,748,0
20230620,204800,12103726184,748,748,748,748,0
20230620,204700,12103726184,748,748,748,748,0
20230620,204600,12103726184,748,748,748,748,0
20230620,204500,12103726184,748,748,748,748,0
20230620,204400,12103726184,748,748,748,748,0
20230620,204300,12103726184,748,748,748,748,0
20230620,204200,12103726184,748,748,748,748,0
20230620,204100,12103726184,748,748,748,748,0
20230620,204000,12103726184,748,748,748,748,0
20230620,203900,12103726184,748,748,748,748,0
20230620,203800,12103726184,748,748,748,748,0
20230620,203700,12103726184,748,748,748,748,163694
20230620,203600,12103726184,748,748,748,748,0
20230620,203500,12103726184,748,748,748,748,0
20230620,203400,12103726184,748,748,748,748,0
20230620,203300,12103726184,748,748,748,748,0
20230620,203200,12103726184,748,748,748,748,0
20230620,203100,12103726184,748,748,748,748,0
20230620,203000,12103726184,748,748,748,748,0
20230620,202900,12103726184,748,748,748,748,0
20230620,202800,12103726184,748,748,748,748,0
20230620,202700,12103726184,748,748,748,748,0
20230620,202600,12103726184,748,748,748,748,0
20230620,202500,12103726184,748,748,748,748,0
20230620,202400,12103726184,748,748,748,748,0
20230620,202300,12103726184,748,748,748,748,0
20230620,202200,12103726184,748,748,748,748,0
20230620,202100,12103726184,748,748,748,748,0
20230620,202000,12103726184,748,748,748,748,0
20230620,201900,12103726184,748,748,748,748,0
20230620,201800,12103726184,748,748,748,748,0
20230620,201700,12103726184,748,748,748,748,0
20230620,201600,12103726184,748,748,748,748,0
20230620,201500,12103726184,748,748,748,748,0
20230620,201400,12103726184,748,748,748,748,0
20230620,201300,12103726184,748,748,748,748,0
20230620,201200,12103726184,748,748,748,748,0
20230620,201100,12103726184,748,748,748,748,0
20230620,201000,12103726184,748,748,748,748,0
20230620,200900,12103726184,748,748,748,748,0
20230620,200800,12103726184,748,748,748,748,0
20230620,200700,12103726184,748,748,748,748,163694
20230620,200600,12103726184,748,748,748,748,0
20230620,200500,12103726184,748,748,748,748,0
20230620,200400,12103726184,748,748,748,748,0
20230620,200300,12103726184,748,748,748,748,0
20230620,200200,12103726184,748,748,748,748,0
20230620,200100,12103726184,748,748,748,748,0
20230620,200000,12103726184,748,748,748,748,0
20230620,195900,12103726184,748,748,748,748,0
20230620,195800,12103726184,748,748,748,748,0
20230620,195700,12103726184,748,748,748,748,0
20230620,195600,12103726184,748,748,748,748,0
20230620,195500,12103726184,748,748,748,748,0
20230620,195400,12103726184,748,748,748,748,0
20230620,195300,12103726184,748,748,748,748,0
20230620,195200,12103726184,748,748,748,748,0
20230620,195100,12103726184,748,748,748,748,0
20230620,195000,12103726184,748,748,748,748,0
20230620,194900,12103726184,748,748,748,748,0
20230620,194800,12103726184,748,748,748,748,0
20230620,194700,12103726184,748,748,748,748,0
20230620,194600,12103726184,748,748,748,748,0
20230620,194500,12103726184,748,748,748,748,0
20230620,194400,12103726184,748,748,748,748,0
20230620,194300,12103726184,748,748,748,748,0
20230620,194200,12103726184,748,748,748,748,0
20230620,194100,12103726184,748,748,748,748,0
20230620,194000,12103726184,748,748,748,748,0
20230620,193900,12103726184,748,748,748,748,0
20230620,193800,12103726184,748,748,748,748,0
20230620,193700,12103726184,748,748,748,748,163694
20230620,193600,12103726184,748,748,748,748,0
20230620,193500,12103726184,748,748,748,748,0
20230620,193400,12103726184,748,748,748,748,0
20230620,193300,12103726184,748,748,748,748,0
20230620,193200,12103726184,748,748,748,748,0
20230620,193100,12103726184,748,748,748,748,0
20230620,193000,12103726184,748,748,748,748,0
20230620,192900,12103726184,748,748,748,748,0
20230620,192800,12103726184,748,748,748,748,0
20230620,192700,12103726184,748,748,748,748,0
20230620,192600,12103726184,748,748,748,748,0
20230620,192500,12103726184,748,748,748,748,0
20230620,192400,12103726184,748,748,748,748,0
20230620,192300,12103726184,748,748,748,748,0
20230620,192200,12103726184,748,748,748,748,0
20230620,192100,12103726184,748,748,748,748,0
20230620,192000,12103726184,748,748,748,748,0
20230620,191900,12103726184,748,748,748,748,0
20230620,191800,12103726184,748,748,748,748,0
20230620,191700,12103726184,748,748,748,748,0
20230620,191600,12103726184,748,748,748,748,0
20230620,191500,12103726184,748,748,748,748,0
20230620,191400,12103726184,748,748,748,748,0
20230620,191300,12103726184,748,748,748,748,0
20230620,191200,12103726184,748,748,748,748,0
20230620,191100,12103726184,748,748,748,748,0
20230620,191000,12103726184,748,748,748,748,0
20230620,190900,12103726184,748,748,748,748,0
20230620,190800,12103726184,748,748,748,748,0
20230620,190700,12103726184,748,748,748,748,163694
20230620,190600,12103726184,748,748,748,748,0
20230620,190500,12103726184,748,748,748,748,0
20230620,190400,12103726184,748,748,748,748,0
20230620,190300,12103726184,748,748,748,748,0
20230620,190200,12103726184,748,748,748,748,0
20230620,190100,12103726184,748,748,748,748,0
20230620,190000,12103726184,748,748,748,748,0
20230620,185900,12103726184,748,748,748,748,0
20230620,185800,12103726184,748,748,748,748,0
20230620,185700,12103726184,748,748,748,748,0
20230620,185600,12103726184,748,748,748,748,0
20230620,185500,12103726184,748,748,748,748,0
20230620,185400,12103726184,748,748,748,748,0
20230620,185300,12103726184,748,748,748,748,0
20230620,185200,12103726184,748,748,748,748,0
20230620,185100,12103726184,748,748,748,748,0
20230620,185000,12103726184,748,748,748,748,0
20230620,184900,12103726184,748,748,748,748,0
20230620,184800,12103726184,748,748,748,748,0
20230620,184700,12103726184,748,748,748,748,0
20230620,184600,12103726184,748,748,748,748,0
20230620,184500,12103726184,748,748,748,748,0
20230620,184400,12103726184,748,748,748,748,0
20230620,184300,12103726184,748,748,748,748,0
20230620,184200,12103726184,748,748,748,748,0
20230620,184100,12103726184,748,748,748,748,0
20230620,184000,12103726184,748,748,748,748,0
20230620,183900,12103726184,748,748,748,748,0
20230620,183800,12103726184,748,748,748,748,0
20230620,183700,12103726184,748,748,748,748,163694
20230620,183600,12103726184,748,748,748,748,0
20230620,183500,12103726184,748,748,748,748,0
20230620,183400,12103726184,748,748,748,748,0
20230620,183300,12103726184,748,748,748,748,0
20230620,183200,12103726184,748,748,748,748,0
20230620,183100,12103726184,748,748,748,748,0
20230620,183000,12103726184,748,748,748,748,0
20230620,182900,12103726184,748,748,748,748,0
20230620,182800,12103726184,748,748,748,748,0
20230620,182700,12103726184,748,748,748,748,0
20230620,182600,12103726184,748,748,748,748,0
20230620,182500,12103726184,748,748,748,748,0
20230620,182400,12103726184,748,748,748,748,0
20230620,182300,12103726184,748,748,748,748,0
20230620,182200,12103726184,748,748,748,748,0
20230620,182100,12103726184,748,748,748,748,0
20230620,182000,12103726184,748,748,748,748,0
20230620,181900,12103726184,748,748,748,748,0
20230620,181800,12103726184,748,748,748,748,0
20230620,181700,12103726184,748,748,748,748,0
20230620,181600,12103726184,748,748,748,748,0
20230620,181500,12103726184,748,748,748,748,0
20230620,181400,12103726184,748,748,748,748,0
20230620,181300,12103726184,748,748,748,748,0
20230620,181200,12103726184,748,748,748,748,0
20230620,181100,12103726184,748,748,748,748,0
20230620,181000,12103726184,748,748,748,748,0
20230620,180900,12103726184,748,748,748,748,0
20230620,180800,12103726184,748,748,748,748,0
20230620,180700,12103726184,748,748,748,748,163694
20230620,180600,12103726184,748,748,748,748,0
20230620,180500,12103726184,748,748,748,748,0
20230620,180400,12103726184,748,748,748,748,0
20230620,180300,12103726184,748,748,748,748,0
20230620,180200,12103726184,748,748,748,748,0
20230620,180100,12103726184,748,748,748,748,0
20230620,180000,12103726184,748,748,748,748,0
20230620,175900,12103726184,748,748,748,748,0
20230620,175800,12103726184,748,748,748,748,0
20230620,175700,12103726184,748,748,748,748,0
20230620,175600,12103726184,748,748,748,748,0
20230620,175500,12103726184,748,748,748,748,0
20230620,175400,12103726184,748,748,748,748,0
20230620,175300,12103726184,748,748,748,748,0
20230620,175200,12103726184,748,748,748,748,0
20230620,175100,12103726184,748,748,748,748,0
20230620,175000,12103726184,748,748,748,748,0
20230620,174900,12103726184,748,748,748,748,0
20230620,174800,12103726184,748,748,748,748,0
20230620,174700,12103726184,748,748,748,748,0
20230620,174600,12103726184,748,748,748,748,0
20230620,174500,12103726184,748,748,748,748,0
20230620,174400,12103726184,748,748,748,748,0
20230620,174300,12103726184,748,748,748,748,0
20230620,174200,12103726184,748,748,748,748,0
20230620,174100,12103726184,748,748,748,748,0
20230620,174000,12103726184,748,748,748,748,0
20230620,173900,12103726184,748,748,748,748,0
20230620,173800,12103726184,748,748,748,748,0
20230620,173700,12103726184,748,748,748,748,163694
20230620,173600,12103726184,748,748,748,748,0
20230620,173500,12103726184,748,748,748,748,0
20230620,173400,12103726184,748,748,748,748,0
20230620,173300,12103726184,748,748,748,748,0
20230620,173200,12103726184,748,748,748,748,0
20230620,173100,12103726184,748,748,748,748,0
20230620,173000,12103726184,748,748,748,748,0
20230620,172900,12103726184,748,748,748,748,0
20230620,172800,12103726184,748,748,748,748,0
20230620,172700,12103726184,748,748,748,748,0
20230620,172600,12103726184,748,748,748,748,0
20230620,172500,12103726184,748,748,748,748,0
20230620,172400,12103726184,748,748,748,748,0
20230620,172300,12103726184,748,748,748,748,0
20230620,172200,12103726184,748,748,748,748,0
20230620,172100,12103726184,748,748,748,748,0
20230620,172000,12103726184,748,748,748,748,0
20230620,171900,12103726184,748,748,748,748,0
20230620,171800,12103726184,748,748,748,748,0
20230620,171700,12103726184,748,748,748,748,0
20230620,171600,12103726184,748,748,748,748,0
20230620,171500,12103726184,748,748,748,748,0
20230620,171400,12103726184,748,748,748,748,0
20230620,171300,12103726184,748,748,748,748,0
20230620,171200,12103726184,748,748,748,748,0
20230620,171100,12103726184,748,748,748,748,0
20230620,171000,12103726184,748,748,748,748,0
20230620,170900,12103726184,748,748,748,748,0
20230620,170800,12103726184,748,748,748,748,0
20230620,170700,12103726184,748,748,748,748,163694
20230620,170600,12103726184,748,748,748,748,0
20230620,170500,12103726184,748,748,748,748,0
20230620,170400,12103726184,748,748,748,748,0
20230620,170300,12103726184,748,748,748,748,0
20230620,170200,12103726184,748,748,748,748,0
20230620,170100,12103726184,748,748,748,748,0
20230620,170000,12103726184,748,748,748,748,0
20230620,165900,12103726184,748,748,748,748,0
20230620,165800,12103726184,748,748,748,748,0
20230620,165700,12103726184,748,748,748,748,0
20230620,165600,12103726184,748,748,748,748,0
20230620,165500,12103726184,748,748,748,748,0
20230620,165400,12103726184,748,748,748,748,0
20230620,165300,12103726184,748,748,748,748,0
20230620,165200,12103726184,748,748,748,748,0
20230620,165100,12103726184,748,748,748,748,0
20230620,165000,12103726184,748,748,748,748,0
20230620,164900,12103726184,748,748,748,748,0
20230620,164800,12103726184,748,748,748,748,0
20230620,164700,12103726184,748,748,748,748,0
20230620,164600,12103726184,748,748,748,748,0
20230620,164500,12103726184,748,748,748,748,0
20230620,164400,12103726184,748,748,748,748,0
20230620,164300,12103726184,748,748,748,748,0
20230620,164200,12103726184,748,748,748,748,0
20230620,164100,12103726184,748,748,748,748,0
20230620,164000,12103726184,748,748,748,748,0
20230620,163900,12103726184,748,748,748,748,0
20230620,163800,12103726184,748,748,748,748,0
20230620,163700,12103726184,748,748,748,748,163694
20230620,163600,12103726184,748,748,748,748,0
20230620,163500,12103726184,748,748,748,748,0
20230620,163400,12103726184,748,748,748,748,0
20230620,163300,12103726184,748,748,748,748,0
20230620,163200,12103726184,748,748,748,748,0
20230620,163100,12103726184,748,748,748,748,0
20230620,163000,12103726184,748,748,748,748,0
20230620,162900,12103726184,748,748,748,748,0
20230620,162800,12103726184,748,748,748,748,0
20230620,162700,12103726184,748,748,748,748,0
20230620,162600,12103726184,748,748,748,748,0
20230620,162500,12103726184,748,748,748,748,0
20230620,162400,12103726184,748,748,748,748,0
20230620,162300,12103726184,748,748,748,748,0
20230620,162200,12103726184,748,748,748,748,0
20230620,162100,12103726184,748,748,748,748,0
20230620,162000,12103726184,748,748,748,748,0
20230620,161900,12103726184,748,748,748,748,0
20230620,161800,12103726184,748,748,748,748,0
20230620,161700,12103726184,748,748,748,748,0
20230620,161600,12103726184,748,748,748,748,0
20230620,161500,12103726184,748,748,748,748,0
20230620,161400,12103726184,748,748,748,748,0
20230620,161300,12103726184,748,748,748,748,0
20230620,161200,12103726184,748,748,748,748,0
20230620,161100,12103726184,748,748,748,748,0
20230620,161000,12103726184,748,748,748,748,0
20230620,160900,12103726184,748,748,748,748,0
20230620,160800,12103726184,748,748,748,748,0
20230620,160700,12103726184,748,748,748,748,163694
20230620,160600,12103726184,748,748,748,748,0
20230620,160500,12103726184,748,748,748,748,0
20230620,160400,12103726184,748,748,748,748,0
20230620,160300,12103726184,748,748,748,748,0
20230620,160200,12103726184,748,748,748,748,0
20230620,160100,12103726184,748,748,748,748,0
20230620,160000,12103726184,748,748,748,748,0
20230620,155900,12103726184,748,748,748,748,0
20230620,155800,12103726184,748,748,748,748,0
20230620,155700,12103726184,748,748,748,748,0
20230620,155600,12103726184,748,748,748,748,0
20230620,155500,12103726184,748,748,748,748,0
20230620,155400,12103726184,748,748,748,748,0
20230620,155300,12103726184,748,748,748,748,0
20230620,155200,12103726184,748,748,748,748,0
20230620,155100,12103726184,748,748,748,748,0
20230620,155000,12103726184,748,748,748,748,0
20230620,154900,12103726184,748,748,748,748,0
20230620,154800,12103726184,748,748,748,748,0
20230620,154700,12103726184,748,748,748,748,0
20230620,154600,12103726184,748,748,748,748,0
20230620,154500,12103726184,748,748,748,748,0
20230620,154400,12103726184,748,748,748,748,0
20230620,154300,12103726184,748,748,748,748,0
20230620,154200,12103726184,748,748,748,748,0
20230620,154100,12103726184,748,748,748,748,0
20230620,154000,12103726184,748,748,748,748,0
20230620,153900,12103726184,748,748,748,748,0
20230620,153800,12103726184,748,748,748,748,0
20230620,153700,12103726184,748,748,748,748,163694
20230620,153600,12103726184,748,748,748,748,0
20230620,153500,12103726184,748,748,748,748,0
20230620,153400,12103726184,748,748,748,748,0
20230620,153300,12103726184,748,748,748,748,0
20230620,153200,12103726184,748,748,748,748,0
20230620,153100,12103726184,748,748,748,748,0
20230620,153000,12103726184,748,748,748,748,163694
20230620,152900,11981283072,743,743,743,743,0
20230620,152800,11981283072,743,743,743,743,0
20230620,152700,11981283072,743,743,743,743,0
20230620,152600,11981283072,743,743,743,743,0
20230620,152500,11981283072,743,743,743,743,0
20230620,152400,11981283072,743,743,743,743,0
20230620,152300,11981283072,743,743,743,743,0
20230620,152200,11981283072,743,743,743,743,0
20230620,152100,11981283072,743,743,743,743,0
20230620,152000,11981283072,743,743,743,743,0
20230620,151900,11981283072,743,732,743,732,75884
20230620,151800,11925302163,735,733,735,731,36966
20230620,151700,11898217605,733,733,734,732,25692
20230620,151600,11879400819,730,732,734,729,114062
20230620,151500,11796052040,732,735,737,731,35490
20230620,151400,11770012266,735,736,736,732,125752
20230620,151300,11677865883,738,738,739,735,34135
20230620,151200,11652750274,738,736,739,735,16611
20230620,151100,11640517233,736,737,738,734,66049
20230620,151000,11591959025,737,739,739,735,19320
20230620,150900,11577728709,739,740,740,735,14912
20230620,150800,11566734789,740,740,740,738,24662
20230620,150700,11548503375,740,739,740,738,3958
20230620,150600,11545575546,738,739,742,738,15635
20230620,150500,11534020702,737,736,739,735,31229
20230620,150400,11511014380,736,742,742,736,44844
20230620,150300,11477952266,742,743,745,741,27876
20230620,150200,11457241134,743,742,743,741,9892
20230620,150100,11449906629,743,741,743,740,17996
20230620,150000,11436579523,742,741,743,737,22630
20230620,145900,11419835859,737,743,745,737,51175
20230620,145800,11381885989,744,745,745,741,37061
20230620,145700,11354329873,745,738,746,737,128698
20230620,145600,11258673278,737,737,738,735,30984
20230620,145500,11235834791,737,731,737,729,179792
20230620,145400,11104242389,730,735,738,730,62910
20230620,145300,11058174209,735,738,738,730,64262
20230620,145200,11011006383,738,738,743,731,74032
20230620,145100,10956418518,737,738,738,735,50869
20230620,145000,10918952785,738,740,745,730,199517
20230620,144900,10772335039,745,747,750,738,86730
20230620,144800,10707871186,747,751,753,740,237474
20230620,144700,10531039814,752,755,755,752,33698
20230620,144600,10505640030,756,755,759,754,57928
20230620,144500,10461818624,753,747,757,746,83066
20230620,144400,10399268079,747,747,750,745,76210
20230620,144300,10342349151,748,749,757,747,97142
20230620,144200,10269451283,747,764,766,746,343080
20230620,144100,10011051443,764,762,764,755,177750
20230620,144000,9876109115,762,774,777,760,148723
20230620,143900,9761985656,774,762,777,760,200069
20230620,143800,9607646661,763,772,777,760,200375
20230620,143700,9453579392,772,780,783,763,248960
20230620,143600,9261191252,779,781,788,778,123177
20230620,143500,9164803007,781,783,791,775,248223
20230620,143400,8969756268,783,779,787,770,273614
20230620,143300,8757061352,780,791,791,780,138566
20230620,143200,8648245265,791,782,796,782,349856
20230620,143100,8372343064,782,787,798,780,408688
20230620,143000,8049278993,786,812,812,780,645654
20230620,142900,7532160776,812,811,817,806,613009
20230620,142800,7034157191,808,808,819,800,1801206
20230620,142700,5576163596,808,808,808,808,0
20230620,142600,5576163596,808,808,808,808,0
20230620,142500,5576163596,808,897,897,808,2510745
20230620,142400,3339771847,897,897,897,897,19905
20230620,142300,3321917062,897,897,897,897,24711
20230620,142200,3299751295,897,897,897,897,501
20230620,142100,3299301898,897,897,897,897,10334
20230620,142000,3290032300,897,897,897,897,10069
20230620,141900,3281000407,897,897,897,897,2301
20230620,141800,3278936410,897,897,897,897,70936
20230620,141700,3215306818,897,897,897,897,178
20230620,141600,3215147152,897,897,897,897,4644
20230620,141500,3210981484,897,897,897,897,8059
20230620,141400,3203752561,897,897,897,897,4933
20230620,141300,3199327660,897,897,897,897,12037
20230620,141200,3188530471,897,897,897,897,7831
20230620,141100,3181506064,897,897,897,897,12745
20230620,141000,3170073799,897,897,897,897,9713
20230620,140900,3161361238,897,897,897,897,36085
20230620,140800,3128992993,897,897,897,897,56937
20230620,140700,3077920504,897,897,897,897,17004
20230620,140600,3062667916,897,897,897,897,20487
20230620,140500,3044291077,897,897,897,897,6765
20230620,140400,3038222872,897,897,897,897,5985
20230620,140300,3032854327,897,897,897,897,67072
20230620,140200,2972690743,897,897,897,897,49530
20230620,140100,2928262333,897,897,897,897,20023
20230620,140000,2910301702,897,897,897,897,25796
20230620,135900,2887162690,897,897,897,897,6476
20230620,135800,2881353718,897,897,897,897,18694
20230620,135700,2864585200,897,897,897,897,79963
20230620,135600,2792858389,897,897,897,897,16138
20230620,135500,2778382603,897,897,897,897,57813
20230620,135400,2726524342,897,897,897,897,64958
20230620,135300,2668257016,897,897,897,897,52907
20230620,135200,2620799437,897,897,897,897,56089
20230620,135100,2570487604,897,897,897,897,46688
20230620,135000,2528608468,897,897,897,897,78085
20230620,134900,2458566223,897,897,897,897,102463
20230620,134800,2366656912,897,897,897,897,153670
20230620,134700,2228814922,897,897,897,897,829256
20230620,134600,1484972290,878,878,878,878,0
20230620,134500,1484972290,878,863,878,854,188130
20230620,134400,1321386391,863,799,863,774,1258806
20230620,134300,292363421,749,749,749,749,0
20230620,134200,292363421,749,749,749,749,0
20230620,134100,292363421,749,692,749,692,202922
20230620,134000,146647593,691,691,691,689,9395
20230620,133900,140169338,691,691,691,691,12
20230620,133800,140161046,691,691,691,691,1
20230620,133700,140160355,690,690,690,690,0
20230620,133600,140160355,690,690,690,690,0
20230620,133500,140160355,690,690,690,690,0
20230620,133400,140160355,690,690,690,690,0
20230620,133300,140160355,690,690,690,690,0
20230620,133200,140160355,690,690,690,690,0
20230620,133100,140160355,690,690,690,690,0
20230620,133000,140160355,690,690,690,690,0
20230620,132900,140160355,690,690,690,690,0
20230620,132800,140160355,690,690,690,690,0
20230620,132700,140160355,690,690,690,690,20
20230620,132600,140146555,691,691,691,691,0
20230620,132500,140146555,691,691,691,691,0
20230620,132400,140146555,691,691,691,691,0
20230620,132300,140146555,691,691,691,691,600
20230620,132200,139731955,690,690,690,690,0
20230620,132100,139731955,690,690,690,690,0
20230620,132000,139731955,690,691,691,690,169
20230620,131900,139615236,690,690,690,690,0
20230620,131800,139615236,690,690,690,690,1
20230620,131700,139614546,690,690,690,690,1
20230620,131600,139613856,690,690,690,690,0
20230620,131500,139613856,690,690,690,690,1000
20230620,131400,138923856,691,691,691,691,100
20230620,131300,138854756,690,690,690,690,0
20230620,131200,138854756,690,690,690,690,13
20230620,131100,138845786,690,690,690,690,13
20230620,131000,138836816,690,691,691,690,351
20230620,130900,138594287,691,691,691,691,0
20230620,130800,138594287,691,691,691,691,0
20230620,130700,138594287,691,691,691,691,0
20230620,130600,138594287,691,691,691,691,1
20230620,130500,138593596,691,691,691,691,0
20230620,130400,138593596,691,691,691,691,0
20230620,130300,138593596,691,691,691,691,0
20230620,130200,138593596,691,691,691,691,0
20230620,130100,138593596,691,691,691,691,0
20230620,130000,138593596,691,691,691,691,1162
20230620,125900,137790654,691,691,691,691,2
20230620,125800,137789272,690,690,690,690,500
20230620,125700,137444272,691,691,691,691,0
20230620,125600,137444272,691,691,691,691,0
20230620,125500,137444272,691,691,691,691,0
20230620,125400,137444272,691,691,691,691,0
20230620,125300,137444272,691,691,691,691,0
20230620,125200,137444272,691,691,691,691,111
20230620,125100,137367571,690,690,690,690,0
20230620,125000,137367571,690,690,690,690,0
20230620,124900,137367571,690,690,690,690,0
20230620,124800,137367571,690,690,690,690,202
20230620,124700,137228191,690,690,690,690,0
20230620,124600,137228191,690,690,690,690,0
20230620,124500,137228191,690,690,690,690,53
20230620,124400,137191621,690,690,690,690,0
20230620,124300,137191621,690,690,690,690,0
20230620,124200,137191621,690,690,690,690,0
20230620,124100,137191621,690,690,690,690,1
20230620,124000,137190931,689,689,689,689,1000
20230620,123900,136501931,690,690,690,690,0
20230620,123800,136501931,690,690,690,690,0
20230620,123700,136501931,690,690,690,690,0
20230620,123600,136501931,690,690,690,690,0
20230620,123500,136501931,690,690,690,690,0
20230620,123400,136501931,690,689,690,689,13
20230620,123300,136492972,689,689,689,689,157
20230620,123200,136384799,690,690,690,689,152
20230620,123100,136280069,689,691,691,689,4130
20230620,123000,133433084,691,691,691,691,1
20230620,122900,133432393,691,691,691,691,17
20230620,122800,133420646,692,691,692,691,23
20230620,122700,133404750,692,691,692,691,459
20230620,122600,133087142,691,692,692,690,110
20230620,122500,133011037,692,691,692,691,2
20230620,122400,133009654,692,692,692,692,51
20230620,122300,132974362,693,693,693,693,0
20230620,122200,132974362,693,693,693,693,0
20230620,122100,132974362,693,693,693,693,0
20230620,122000,132974362,693,693,693,693,1
20230620,121900,132973669,693,693,693,693,12
20230620,121800,132965353,693,693,693,693,0
20230620,121700,132965353,693,693,693,693,0
20230620,121600,132965353,693,693,693,693,0
20230620,121500,132965353,693,693,693,693,0
20230620,121400,132965353,693,693,693,693,0
20230620,121300,132965353,693,693,693,693,200
20230620,121200,132826753,693,689,693,689,2081
20230620,121100,131392640,692,692,692,690,4207
20230620,121000,128488306,695,695,695,695,0
20230620,120900,128488306,695,695,695,695,0
20230620,120800,128488306,695,693,695,693,22
20230620,120700,128473058,693,693,693,693,1
20230620,120600,128472365,693,693,693,693,0
20230620,120500,128472365,693,693,693,693,0
20230620,120400,128472365,693,693,693,693,1151
20230620,120300,127674722,695,695,695,695,0
20230620,120200,127674722,695,695,695,695,0
20230620,120100,127674722,695,695,695,695,1
20230620,120000,127674027,694,694,694,694,0
20230620,115900,127674027,694,695,695,694,506
20230620,115800,127322363,694,694,694,694,48
20230620,115700,127289051,694,694,694,694,10
20230620,115600,127282111,694,694,694,694,11
20230620,115500,127274477,695,695,695,695,0
20230620,115400,127274477,695,695,695,695,297
20230620,115300,127068062,694,695,695,694,65
20230620,115200,127022889,695,695,695,695,0
20230620,115100,127022889,695,694,695,694,12
20230620,115000,127014559,695,694,695,694,11
20230620,114900,127006924,695,695,695,694,260
20230620,114800,126826233,696,695,696,695,20
20230620,114700,126812332,696,697,697,696,519
20230620,114600,126450608,698,698,698,698,0
20230620,114500,126450608,698,698,698,694,24
20230620,114400,126433936,699,697,699,697,1200
20230620,114300,125596904,699,698,699,697,940
20230620,114200,124940816,698,694,699,694,3323
20230620,114100,122629435,693,693,693,693,300
20230620,114000,122421535,695,695,695,695,0
20230620,113900,122421535,695,695,695,695,0
20230620,113800,122421535,695,695,695,695,0
20230620,113700,122421535,695,695,695,695,2746
20230620,113600,120513065,695,692,695,692,20141
20230620,113500,106554943,691,691,691,691,0
20230620,113400,106554943,691,691,691,691,0
20230620,113300,106554943,691,691,691,691,0
20230620,113200,106554943,691,691,691,691,432
20230620,113100,106256431,691,691,691,691,3708
20230620,113000,103694203,691,691,691,691,0
20230620,112900,103694203,691,691,691,691,0
20230620,112800,103694203,691,691,691,691,0
20230620,112700,103694203,691,691,691,691,0
20230620,112600,103694203,691,691,691,691,0
20230620,112500,103694203,691,691,691,691,0
20230620,112400,103694203,691,691,691,691,0
20230620,112300,103694203,691,691,691,691,1
20230620,112200,103693512,691,691,691,691,0
20230620,112100,103693512,691,691,691,691,0
20230620,112000,103693512,691,691,691,691,0
20230620,111900,103693512,691,691,691,691,100
20230620,111800,103624412,691,691,691,691,56
20230620,111700,103585716,691,691,691,691,0
20230620,111600,103585716,691,691,691,691,2
20230620,111500,103584334,691,691,691,691,0
20230620,111400,103584334,691,691,691,691,1
20230620,111300,103583643,689,689,689,689,0
20230620,111200,103583643,689,689,689,689,20
20230620,111100,103569863,689,690,690,689,2269
20230620,111000,102006518,691,691,691,691,0
20230620,110900,102006518,691,691,691,691,0
20230620,110800,102006518,691,691,691,691,0
20230620,110700,102006518,691,691,691,691,0
20230620,110600,102006518,691,691,691,691,0
20230620,110500,102006518,691,691,691,691,0
20230620,110400,102006518,691,691,691,691,0
20230620,110300,102006518,691,691,691,691,0
20230620,110200,102006518,691,691,691,691,0
20230620,110100,102006518,691,691,691,691,43
20230620,110000,101976805,689,689,689,689,0
20230620,105900,101976805,689,689,689,689,0
20230620,105800,101976805,689,689,689,689,0
20230620,105700,101976805,689,689,689,689,0
20230620,105600,101976805,689,689,689,689,1
20230620,105500,101976116,691,691,691,691,0
20230620,105400,101976116,691,691,691,691,1
20230620,105300,101975425,689,690,690,689,4501
20230620,105200,98874226,690,690,690,690,201
20230620,105100,98735536,690,690,690,690,0
20230620,105000,98735536,690,690,690,690,0
20230620,104900,98735536,690,690,690,690,0
20230620,104800,98735536,690,690,690,690,77
20230620,104700,98682406,690,690,690,690,1453
20230620,104600,97679836,689,689,689,689,0
20230620,104500,97679836,689,689,689,689,75
20230620,104400,97628161,690,690,690,690,0
20230620,104300,97628161,690,690,690,690,0
20230620,104200,97628161,690,690,690,690,1404
20230620,104100,96659401,690,690,690,690,0
20230620,104000,96659401,690,690,690,690,0
20230620,103900,96659401,690,690,690,690,80
20230620,103800,96604201,690,690,690,690,0
20230620,103700,96604201,690,691,691,690,1600
20230620,103600,95500191,692,692,692,692,1200
20230620,103500,94669791,692,692,692,692,1
20230620,103400,94669099,692,692,692,692,298
20230620,103300,94462883,692,692,692,692,92
20230620,103200,94399219,692,691,692,691,6785
20230620,103100,89710695,691,691,691,691,0
20230620,103000,89710695,691,691,691,691,77
20230620,102900,89657488,691,691,691,691,0
20230620,102800,89657488,691,691,691,691,0
20230620,102700,89657488,691,691,691,691,500
20230620,102600,89311988,691,691,691,691,0
20230620,102500,89311988,691,691,691,691,500
20230620,102400,88966488,691,691,691,691,0
20230620,102300,88966488,691,691,691,691,2738
20230620,102200,87074530,691,691,691,691,79
20230620,102100,87019941,691,691,691,691,2000
20230620,102000,85637941,691,691,691,691,0
20230620,101900,85637941,691,691,691,691,1000
20230620,101800,84946941,690,690,690,690,17
20230620,101700,84935211,690,689,690,689,2984
20230620,101600,82876252,690,690,690,690,0
20230620,101500,82876252,690,690,690,690,65
20230620,101400,82831402,690,690,690,690,1492
20230620,101300,81801922,688,688,688,688,16
20230620,101200,81790914,690,690,690,690,275
20230620,101100,81601164,689,689,689,689,0
20230620,101000,81601164,689,689,689,689,62
20230620,100900,81558446,689,689,689,689,414
20230620,100800,81273200,689,689,689,689,1524
20230620,100700,80223164,690,690,690,690,0
20230620,100600,80223164,690,690,690,690,5
20230620,100500,80219714,690,690,690,690,234
20230620,100400,80058254,691,691,691,691,11
20230620,100300,80050653,691,691,691,691,0
20230620,100200,80050653,691,691,691,691,8961
20230620,100100,73858602,691,691,691,691,13
20230620,100000,73849619,691,691,691,691,1000
20230620,095900,73158619,691,691,691,691,0
20230620,095800,73158619,691,691,691,691,201
20230620,095700,73019728,691,691,691,691,0
20230620,095600,73019728,691,690,691,690,16
20230620,095500,73008673,691,691,691,691,99
20230620,095400,72940264,691,691,691,691,722
20230620,095300,72441362,689,689,689,689,1
20230620,095200,72440673,692,692,692,692,5
20230620,095100,72437213,690,692,692,690,9028
20230620,095000,66207837,691,691,691,691,474
20230620,094900,65880303,690,689,690,689,3239
20230620,094800,63645643,689,689,689,689,0
20230620,094700,63645643,689,688,689,687,36
20230620,094600,63620890,689,689,689,689,3
20230620,094500,63618823,689,689,689,689,0
20230620,094400,63618823,689,689,689,689,0
20230620,094300,63618823,689,689,689,689,63
20230620,094200,63575416,689,688,690,688,3044
20230620,094100,61476878,688,688,688,688,112
20230620,094000,61399822,688,689,689,688,10
20230620,093900,61392933,690,690,690,690,0
20230620,093800,61392933,690,690,690,690,0
20230620,093700,61392933,690,690,690,690,16
20230620,093600,61381893,690,689,690,689,1001
20230620,093500,60692203,689,689,689,689,14
20230620,093400,60682557,689,689,689,689,83
20230620,093300,60625370,689,689,690,686,32
20230620,093200,60603309,686,686,686,686,0
20230620,093100,60603309,686,688,688,686,3032
20230620,093000,58517357,688,688,688,688,504
20230620,092900,58170605,688,688,688,688,0
20230620,092800,58170605,688,688,688,688,2
20230620,092700,58169229,690,690,690,690,17
20230620,092600,58157499,690,690,690,690,118
20230620,092500,58076079,690,692,692,690,967
20230620,092400,57408449,692,690,692,689,2043
20230620,092300,55997696,690,688,690,688,3392
20230620,092200,53659861,688,688,688,688,0
20230620,092100,53659861,688,686,688,686,133
20230620,092000,53568359,688,688,688,688,2
20230620,091900,53566983,688,688,688,688,450
20230620,091800,53257383,689,688,689,688,2110
20230620,091700,51804832,689,689,689,689,1100
20230620,091600,51046932,686,686,686,685,2150
20230620,091500,49574032,689,689,689,689,5
20230620,091400,49570587,689,689,689,689,0
20230620,091300,49570587,689,689,689,689,2
20230620,091200,49569209,690,690,690,690,0
20230620,091100,49569209,690,686,690,681,24064
20230620,091000,33081654,685,685,685,685,60
20230620,090900,33040554,683,683,683,683,14980
20230620,090800,22809214,683,686,686,683,1487
20230620,090700,21790536,685,686,686,685,164
20230620,090600,21678146,685,684,685,684,2050
20230620,090500,20275896,684,684,685,684,1906
20230620,090400,18972042,684,684,684,683,365
20230620,090300,18722389,684,683,684,683,6
20230620,090200,18718290,683,682,683,681,3966
20230620,090100,16014233,683,687,687,683,1812
20230620,090000,14776536,687,681,687,681,21698