stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184500,185395756,653,653,653,653,7871
20230620,184400,185395756,653,653,653,653,0
20230620,184300,185395756,653,653,653,653,0
20230620,184200,185395756,653,653,653,653,0
20230620,184100,185395756,653,653,653,653,0
20230620,184000,185395756,653,653,653,653,0
20230620,183900,185395756,653,653,653,653,0
20230620,183800,185395756,653,653,653,653,0
20230620,183700,185395756,653,653,653,653,0
20230620,183600,185395756,653,653,653,653,0
20230620,183500,185395756,653,653,653,653,0
20230620,183400,185395756,653,653,653,653,0
20230620,183300,185395756,653,653,653,653,0
20230620,183200,185395756,653,653,653,653,0
20230620,183100,185395756,653,653,653,653,0
20230620,183000,185395756,653,653,653,653,0
20230620,182900,185395756,653,653,653,653,0
20230620,182800,185395756,653,653,653,653,0
20230620,182700,185395756,653,653,653,653,0
20230620,182600,185395756,653,653,653,653,0
20230620,182500,185395756,653,653,653,653,0
20230620,182400,185395756,653,653,653,653,0
20230620,182300,185395756,653,653,653,653,0
20230620,182200,185395756,653,653,653,653,0
20230620,182100,185395756,653,653,653,653,0
20230620,182000,185395756,653,653,653,653,0
20230620,181900,185395756,653,653,653,653,0
20230620,181800,185395756,653,653,653,653,0
20230620,181700,185395756,653,653,653,653,0
20230620,181600,185395756,653,653,653,653,0
20230620,181500,185395756,653,653,653,653,7871
20230620,181400,185395756,653,653,653,653,0
20230620,181300,185395756,653,653,653,653,0
20230620,181200,185395756,653,653,653,653,0
20230620,181100,185395756,653,653,653,653,0
20230620,181000,185395756,653,653,653,653,0
20230620,180900,185395756,653,653,653,653,0
20230620,180800,185395756,653,653,653,653,0
20230620,180700,185395756,653,653,653,653,0
20230620,180600,185395756,653,653,653,653,0
20230620,180500,185395756,653,653,653,653,0
20230620,180400,185395756,653,653,653,653,0
20230620,180300,185395756,653,653,653,653,0
20230620,180200,185395756,653,653,653,653,0
20230620,180100,185395756,653,653,653,653,0
20230620,180000,185395756,653,653,653,653,0
20230620,175900,185395756,653,653,653,653,0
20230620,175800,185395756,653,653,653,653,0
20230620,175700,185395756,653,653,653,653,0
20230620,175600,185395756,653,653,653,653,0
20230620,175500,185395756,653,653,653,653,0
20230620,175400,185395756,653,653,653,653,0
20230620,175300,185395756,653,653,653,653,0
20230620,175200,185395756,653,653,653,653,0
20230620,175100,185395756,653,653,653,653,0
20230620,175000,185395756,653,653,653,653,0
20230620,174900,185395756,653,653,653,653,0
20230620,174800,185395756,653,653,653,653,0
20230620,174700,185395756,653,653,653,653,0
20230620,174600,185395756,653,653,653,653,0
20230620,174500,185395756,653,653,653,653,7871
20230620,174400,185395756,653,653,653,653,0
20230620,174300,185395756,653,653,653,653,0
20230620,174200,185395756,653,653,653,653,0
20230620,174100,185395756,653,653,653,653,0
20230620,174000,185395756,653,653,653,653,0
20230620,173900,185395756,653,653,653,653,0
20230620,173800,185395756,653,653,653,653,0
20230620,173700,185395756,653,653,653,653,0
20230620,173600,185395756,653,653,653,653,0
20230620,173500,185395756,653,653,653,653,0
20230620,173400,185395756,653,653,653,653,0
20230620,173300,185395756,653,653,653,653,0
20230620,173200,185395756,653,653,653,653,0
20230620,173100,185395756,653,653,653,653,0
20230620,173000,185395756,653,653,653,653,0
20230620,172900,185395756,653,653,653,653,0
20230620,172800,185395756,653,653,653,653,0
20230620,172700,185395756,653,653,653,653,0
20230620,172600,185395756,653,653,653,653,0
20230620,172500,185395756,653,653,653,653,0
20230620,172400,185395756,653,653,653,653,0
20230620,172300,185395756,653,653,653,653,0
20230620,172200,185395756,653,653,653,653,0
20230620,172100,185395756,653,653,653,653,0
20230620,172000,185395756,653,653,653,653,0
20230620,171900,185395756,653,653,653,653,0
20230620,171800,185395756,653,653,653,653,0
20230620,171700,185395756,653,653,653,653,0
20230620,171600,185395756,653,653,653,653,0
20230620,171500,185395756,653,653,653,653,7871
20230620,171400,185395756,653,653,653,653,0
20230620,171300,185395756,653,653,653,653,0
20230620,171200,185395756,653,653,653,653,0
20230620,171100,185395756,653,653,653,653,0
20230620,171000,185395756,653,653,653,653,0
20230620,170900,185395756,653,653,653,653,0
20230620,170800,185395756,653,653,653,653,0
20230620,170700,185395756,653,653,653,653,0
20230620,170600,185395756,653,653,653,653,0
20230620,170500,185395756,653,653,653,653,0
20230620,170400,185395756,653,653,653,653,0
20230620,170300,185395756,653,653,653,653,0
20230620,170200,185395756,653,653,653,653,0
20230620,170100,185395756,653,653,653,653,0
20230620,170000,185395756,653,653,653,653,0
20230620,165900,185395756,653,653,653,653,0
20230620,165800,185395756,653,653,653,653,0
20230620,165700,185395756,653,653,653,653,0
20230620,165600,185395756,653,653,653,653,0
20230620,165500,185395756,653,653,653,653,0
20230620,165400,185395756,653,653,653,653,0
20230620,165300,185395756,653,653,653,653,0
20230620,165200,185395756,653,653,653,653,0
20230620,165100,185395756,653,653,653,653,0
20230620,165000,185395756,653,653,653,653,0
20230620,164900,185395756,653,653,653,653,0
20230620,164800,185395756,653,653,653,653,0
20230620,164700,185395756,653,653,653,653,0
20230620,164600,185395756,653,653,653,653,0
20230620,164500,185395756,653,653,653,653,7871
20230620,164400,185395756,653,653,653,653,0
20230620,164300,185395756,653,653,653,653,0
20230620,164200,185395756,653,653,653,653,0
20230620,164100,185395756,653,653,653,653,0
20230620,164000,185395756,653,653,653,653,0
20230620,163900,185395756,653,653,653,653,0
20230620,163800,185395756,653,653,653,653,0
20230620,163700,185395756,653,653,653,653,0
20230620,163600,185395756,653,653,653,653,0
20230620,163500,185395756,653,653,653,653,0
20230620,163400,185395756,653,653,653,653,0
20230620,163300,185395756,653,653,653,653,0
20230620,163200,185395756,653,653,653,653,0
20230620,163100,185395756,653,653,653,653,0
20230620,163000,185395756,653,653,653,653,0
20230620,162900,185395756,653,653,653,653,0
20230620,162800,185395756,653,653,653,653,0
20230620,162700,185395756,653,653,653,653,0
20230620,162600,185395756,653,653,653,653,0
20230620,162500,185395756,653,653,653,653,0
20230620,162400,185395756,653,653,653,653,0
20230620,162300,185395756,653,653,653,653,0
20230620,162200,185395756,653,653,653,653,0
20230620,162100,185395756,653,653,653,653,0
20230620,162000,185395756,653,653,653,653,0
20230620,161900,185395756,653,653,653,653,0
20230620,161800,185395756,653,653,653,653,0
20230620,161700,185395756,653,653,653,653,0
20230620,161600,185395756,653,653,653,653,0
20230620,161500,185395756,653,653,653,653,7871
20230620,161400,185395756,653,653,653,653,0
20230620,161300,185395756,653,653,653,653,0
20230620,161200,185395756,653,653,653,653,0
20230620,161100,185395756,653,653,653,653,0
20230620,161000,185395756,653,653,653,653,0
20230620,160900,185395756,653,653,653,653,0
20230620,160800,185395756,653,653,653,653,0
20230620,160700,185395756,653,653,653,653,0
20230620,160600,185395756,653,653,653,653,0
20230620,160500,185395756,653,653,653,653,0
20230620,160400,185395756,653,653,653,653,0
20230620,160300,185395756,653,653,653,653,0
20230620,160200,185395756,653,653,653,653,0
20230620,160100,185395756,653,653,653,653,0
20230620,160000,185395756,653,653,653,653,0
20230620,155900,185395756,653,653,653,653,0
20230620,155800,185395756,653,653,653,653,0
20230620,155700,185395756,653,653,653,653,0
20230620,155600,185395756,653,653,653,653,0
20230620,155500,185395756,653,653,653,653,0
20230620,155400,185395756,653,653,653,653,0
20230620,155300,185395756,653,653,653,653,0
20230620,155200,185395756,653,653,653,653,0
20230620,155100,185395756,653,653,653,653,0
20230620,155000,185395756,653,653,653,653,0
20230620,154900,185395756,653,653,653,653,0
20230620,154800,185395756,653,653,653,653,0
20230620,154700,185395756,653,653,653,653,0
20230620,154600,185395756,653,653,653,653,0
20230620,154500,185395756,653,653,653,653,7871
20230620,154400,185395756,653,653,653,653,0
20230620,154300,185395756,653,653,653,653,0
20230620,154200,185395756,653,653,653,653,0
20230620,154100,185395756,653,653,653,653,0
20230620,154000,185395756,653,653,653,653,0
20230620,153900,185395756,653,653,653,653,0
20230620,153800,185395756,653,653,653,653,0
20230620,153700,185395756,653,653,653,653,0
20230620,153600,185395756,653,653,653,653,0
20230620,153500,185395756,653,653,653,653,0
20230620,153400,185395756,653,653,653,653,0
20230620,153300,185395756,653,653,653,653,0
20230620,153200,185395756,653,653,653,653,0
20230620,153100,185395756,653,653,653,653,0
20230620,153000,185395756,653,653,653,653,7871
20230620,152900,180255993,652,652,652,652,0
20230620,152800,180255993,652,652,652,652,0
20230620,152700,180255993,652,652,652,652,0
20230620,152600,180255993,652,652,652,652,0
20230620,152500,180255993,652,652,652,652,0
20230620,152400,180255993,652,652,652,652,0
20230620,152300,180255993,652,652,652,652,0
20230620,152200,180255993,652,652,652,652,0
20230620,152100,180255993,652,652,652,652,0
20230620,152000,180255993,652,652,652,652,0
20230620,151900,180255993,652,649,653,645,23510
20230620,151800,165066299,648,651,651,648,12286
20230620,151700,157091333,650,650,650,650,1000
20230620,151600,156441333,652,652,652,652,1
20230620,151500,156440681,649,649,649,649,0
20230620,151400,156440681,649,649,649,649,200
20230620,151300,156310881,652,652,652,652,1
20230620,151200,156310229,649,649,649,649,1045
20230620,151100,155632024,652,652,652,652,5
20230620,151000,155628764,651,651,651,651,0
20230620,150900,155628764,651,651,651,651,17
20230620,150800,155617697,651,651,651,651,20
20230620,150700,155604677,651,651,651,651,0
20230620,150600,155604677,651,651,651,651,0
20230620,150500,155604677,651,651,651,651,400
20230620,150400,155344277,651,651,651,651,0
20230620,150300,155344277,651,651,651,651,0
20230620,150200,155344277,651,651,651,651,299
20230620,150100,155149628,651,649,651,649,12128
20230620,150000,147254829,651,651,651,650,11
20230620,145900,147247677,650,650,650,650,256
20230620,145800,147081277,650,650,650,650,0
20230620,145700,147081277,650,650,650,650,1750
20230620,145600,145943777,650,650,650,650,3408
20230620,145500,143728577,650,650,650,650,1
20230620,145400,143727927,650,650,650,650,1503
20230620,145300,142750977,649,649,650,649,22
20230620,145200,142736679,649,649,649,649,6
20230620,145100,142732785,649,649,649,649,789
20230620,145000,142220724,649,649,649,649,0
20230620,144900,142220724,649,649,649,649,0
20230620,144800,142220724,649,649,649,649,0
20230620,144700,142220724,649,649,649,649,161
20230620,144600,142116235,649,650,650,649,177
20230620,144500,142001262,649,649,649,649,2002
20230620,144400,140701964,650,650,650,650,1
20230620,144300,140701314,649,649,649,649,0
20230620,144200,140701314,649,649,649,649,0
20230620,144100,140701314,649,649,649,649,1
20230620,144000,140700665,649,649,649,649,3
20230620,143900,140698718,649,649,649,649,10419
20230620,143800,133936787,650,650,650,650,2
20230620,143700,133935487,650,650,650,650,0
20230620,143600,133935487,650,650,650,650,0
20230620,143500,133935487,650,650,650,650,1885
20230620,143400,132710237,650,650,650,650,0
20230620,143300,132710237,650,650,650,650,4984
20230620,143200,129470637,650,649,650,649,152
20230620,143100,129371988,650,650,650,650,23
20230620,143000,129357038,650,650,650,650,0
20230620,142900,129357038,650,649,650,649,7
20230620,142800,129352489,649,649,649,649,0
20230620,142700,129352489,649,649,649,649,0
20230620,142600,129352489,649,649,649,649,6346
20230620,142500,125233935,650,650,650,650,0
20230620,142400,125233935,650,650,650,650,1
20230620,142300,125233285,650,650,650,650,1
20230620,142200,125232635,650,650,650,650,1110
20230620,142100,124511135,650,650,650,650,0
20230620,142000,124511135,650,650,650,650,2838
20230620,141900,122666435,650,650,650,650,0
20230620,141800,122666435,650,650,650,650,0
20230620,141700,122666435,650,650,651,650,201
20230620,141600,122535784,650,651,651,650,7938
20230620,141500,117374274,652,652,652,652,0
20230620,141400,117374274,652,652,652,652,34
20230620,141300,117352106,652,652,652,652,9
20230620,141200,117346238,652,652,652,652,1
20230620,141100,117345586,652,652,652,652,0
20230620,141000,117345586,652,652,652,652,1
20230620,140900,117344934,650,650,650,650,73
20230620,140800,117297484,652,652,652,652,0
20230620,140700,117297484,652,652,652,652,0
20230620,140600,117297484,652,652,652,652,100
20230620,140500,117232284,652,652,652,652,55
20230620,140400,117196424,652,652,652,652,0
20230620,140300,117196424,652,652,652,652,1
20230620,140200,117195772,652,652,652,652,0
20230620,140100,117195772,652,652,652,652,0
20230620,140000,117195772,652,652,652,652,18
20230620,135900,117184036,652,652,652,652,0
20230620,135800,117184036,652,652,652,652,0
20230620,135700,117184036,652,652,652,652,0
20230620,135600,117184036,652,652,652,652,1
20230620,135500,117183384,651,651,651,651,7157
20230620,135400,112524177,652,651,652,651,6
20230620,135300,112520270,651,653,653,651,145
20230620,135200,112425603,653,652,653,652,4
20230620,135100,112422994,652,652,652,652,100
20230620,135000,112357794,652,652,652,651,461
20230620,134900,112057223,651,651,651,651,0
20230620,134800,112057223,651,651,651,651,0
20230620,134700,112057223,651,651,651,651,80
20230620,134600,112005143,651,651,651,651,0
20230620,134500,112005143,651,651,651,651,0
20230620,134400,112005143,651,651,651,651,900
20230620,134300,111419243,652,652,652,652,0
20230620,134200,111419243,652,652,652,652,522
20230620,134100,111078899,651,651,651,651,0
20230620,134000,111078899,651,651,651,651,0
20230620,133900,111078899,651,651,651,651,0
20230620,133800,111078899,651,651,651,651,0
20230620,133700,111078899,651,651,651,651,2
20230620,133600,111077597,652,652,652,652,1533
20230620,133500,110078081,652,652,652,652,400
20230620,133400,109817281,652,652,652,652,163
20230620,133300,109711005,652,652,652,652,0
20230620,133200,109711005,652,652,652,652,142
20230620,133100,109618421,652,652,652,652,0
20230620,133000,109618421,652,652,652,652,0
20230620,132900,109618421,652,652,652,652,0
20230620,132800,109618421,652,652,652,652,39
20230620,132700,109592993,652,653,653,652,1905
20230620,132600,108350928,653,653,653,653,0
20230620,132500,108350928,653,653,653,653,0
20230620,132400,108350928,653,653,653,653,0
20230620,132300,108350928,653,654,654,653,1739
20230620,132200,107215351,654,654,654,654,0
20230620,132100,107215351,654,654,654,654,10
20230620,132000,107208811,653,653,653,653,0
20230620,131900,107208811,653,653,653,653,3
20230620,131800,107206852,654,654,654,654,0
20230620,131700,107206852,654,654,654,654,100
20230620,131600,107141452,654,654,654,654,11
20230620,131500,107134258,654,654,654,654,201
20230620,131400,107002804,654,653,654,653,100
20230620,131300,106937405,654,652,654,652,32
20230620,131200,106916537,653,653,653,653,0
20230620,131100,106916537,653,653,653,653,0
20230620,131000,106916537,653,653,653,653,3
20230620,130900,106914578,652,652,652,652,0
20230620,130800,106914578,652,652,652,652,0
20230620,130700,106914578,652,652,652,652,0
20230620,130600,106914578,652,652,652,652,0
20230620,130500,106914578,652,652,652,652,0
20230620,130400,106914578,652,653,653,652,2391
20230620,130300,105355636,654,654,654,654,0
20230620,130200,105355636,654,654,654,654,1961
20230620,130100,104073142,654,654,654,654,592
20230620,130000,103685974,654,654,654,654,0
20230620,125900,103685974,654,654,654,654,76
20230620,125800,103636270,654,654,654,654,0
20230620,125700,103636270,654,654,654,654,0
20230620,125600,103636270,654,654,654,654,0
20230620,125500,103636270,654,654,654,654,0
20230620,125400,103636270,654,654,654,654,0
20230620,125300,103636270,654,654,654,654,0
20230620,125200,103636270,654,654,654,654,0
20230620,125100,103636270,654,654,654,654,0
20230620,125000,103636270,654,654,654,654,0
20230620,124900,103636270,654,654,654,654,0
20230620,124800,103636270,654,654,654,654,0
20230620,124700,103636270,654,654,654,654,10
20230620,124600,103629730,652,652,652,652,0
20230620,124500,103629730,652,652,652,652,0
20230620,124400,103629730,652,652,652,652,0
20230620,124300,103629730,652,652,652,652,0
20230620,124200,103629730,652,652,652,652,3532
20230620,124100,101326866,652,652,652,652,0
20230620,124000,101326866,652,652,652,652,2
20230620,123900,101325562,652,652,652,652,0
20230620,123800,101325562,652,652,652,652,0
20230620,123700,101325562,652,653,653,652,3068
20230620,123600,99323158,654,654,654,654,0
20230620,123500,99323158,654,654,654,654,0
20230620,123400,99323158,654,654,654,654,0
20230620,123300,99323158,654,654,654,654,0
20230620,123200,99323158,654,654,654,654,0
20230620,123100,99323158,654,654,654,654,0
20230620,123000,99323158,654,654,654,654,0
20230620,122900,99323158,654,654,654,654,0
20230620,122800,99323158,654,654,654,654,0
20230620,122700,99323158,654,654,654,654,15
20230620,122600,99313348,654,654,654,654,1
20230620,122500,99312694,652,652,652,652,0
20230620,122400,99312694,652,653,653,652,671
20230620,122300,98874622,654,654,654,654,0
20230620,122200,98874622,654,653,654,653,67
20230620,122100,98830865,653,654,654,653,1690
20230620,122000,97725664,654,654,654,654,0
20230620,121900,97725664,654,654,654,654,0
20230620,121800,97725664,654,654,654,654,0
20230620,121700,97725664,654,654,654,654,1
20230620,121600,97725010,654,654,654,654,1
20230620,121500,97724356,655,655,655,654,332
20230620,121400,97506898,655,655,655,655,0
20230620,121300,97506898,655,655,655,655,0
20230620,121200,97506898,655,655,655,655,0
20230620,121100,97506898,655,655,655,655,0
20230620,121000,97506898,655,655,655,655,0
20230620,120900,97506898,655,655,655,655,1
20230620,120800,97506243,654,654,654,654,1
20230620,120700,97505589,654,654,654,654,0
20230620,120600,97505589,654,654,654,654,0
20230620,120500,97505589,654,654,654,654,0
20230620,120400,97505589,654,654,654,654,0
20230620,120300,97505589,654,654,654,654,2
20230620,120200,97504281,654,654,654,654,4
20230620,120100,97501665,654,655,655,654,65
20230620,120000,97459152,654,654,654,654,8
20230620,115900,97453920,654,654,654,654,7
20230620,115800,97449342,654,655,655,654,207
20230620,115700,97313764,654,654,654,654,0
20230620,115600,97313764,654,654,654,654,0
20230620,115500,97313764,654,654,654,654,0
20230620,115400,97313764,654,654,654,654,1
20230620,115300,97313110,654,654,654,654,18
20230620,115200,97301338,654,654,654,654,18
20230620,115100,97289566,654,654,654,654,477
20230620,115000,96977608,654,654,654,654,15
20230620,114900,96967798,654,655,655,654,413
20230620,114800,96697288,654,654,654,654,1
20230620,114700,96696634,655,655,655,655,50
20230620,114600,96663884,655,655,655,655,0
20230620,114500,96663884,655,655,655,655,0
20230620,114400,96663884,655,655,655,655,0
20230620,114300,96663884,655,655,655,655,0
20230620,114200,96663884,655,655,655,655,0
20230620,114100,96663884,655,655,655,655,0
20230620,114000,96663884,655,655,655,655,0
20230620,113900,96663884,655,655,655,655,0
20230620,113800,96663884,655,655,655,655,0
20230620,113700,96663884,655,655,655,655,2
20230620,113600,96662574,654,654,654,654,300
20230620,113500,96466374,655,655,655,655,0
20230620,113400,96466374,655,655,655,655,1
20230620,113300,96465719,655,655,655,655,0
20230620,113200,96465719,655,654,655,654,353
20230620,113100,96234856,654,654,654,654,0
20230620,113000,96234856,654,654,654,654,0
20230620,112900,96234856,654,654,654,654,0
20230620,112800,96234856,654,654,654,654,0
20230620,112700,96234856,654,654,654,654,1848
20230620,112600,95026264,654,654,654,654,0
20230620,112500,95026264,654,654,654,654,60
20230620,112400,94987024,654,654,654,654,0
20230620,112300,94987024,654,654,654,654,1
20230620,112200,94986370,655,655,655,655,0
20230620,112100,94986370,655,655,655,655,30
20230620,112000,94966720,655,655,655,655,50
20230620,111900,94933970,655,655,655,655,1
20230620,111800,94933315,655,655,655,655,100
20230620,111700,94867815,655,655,655,655,0
20230620,111600,94867815,655,655,655,655,40
20230620,111500,94841615,655,655,655,655,0
20230620,111400,94841615,655,655,655,655,0
20230620,111300,94841615,655,655,655,655,0
20230620,111200,94841615,655,655,655,655,0
20230620,111100,94841615,655,655,655,655,0
20230620,111000,94841615,655,655,655,655,0
20230620,110900,94841615,655,655,655,655,13
20230620,110800,94833100,656,655,656,655,13
20230620,110700,94824584,655,655,655,655,0
20230620,110600,94824584,655,655,655,655,1831
20230620,110500,93625279,653,653,653,653,0
20230620,110400,93625279,653,653,653,653,0
20230620,110300,93625279,653,653,653,653,0
20230620,110200,93625279,653,653,653,653,2428
20230620,110100,92039795,653,653,653,653,1
20230620,110000,92039142,653,653,653,653,3
20230620,105900,92037183,652,652,652,652,1
20230620,105800,92036531,653,653,653,653,0
20230620,105700,92036531,653,653,653,653,2068
20230620,105600,90686127,654,654,654,654,2
20230620,105500,90684819,654,654,654,654,0
20230620,105400,90684819,654,655,655,654,312
20230620,105300,90480466,655,655,655,655,0
20230620,105200,90480466,655,655,655,655,631
20230620,105100,90067161,655,655,655,655,486
20230620,105000,89748831,655,655,655,655,500
20230620,104900,89421331,656,656,656,656,0
20230620,104800,89421331,656,656,656,656,3
20230620,104700,89419363,656,656,656,656,0
20230620,104600,89419363,656,655,656,655,995
20230620,104500,88767637,657,656,657,656,105
20230620,104400,88698755,656,656,656,656,0
20230620,104300,88698755,656,656,656,656,0
20230620,104200,88698755,656,656,656,656,5
20230620,104100,88695475,656,656,656,656,2
20230620,104000,88694163,657,657,657,657,0
20230620,103900,88694163,657,657,657,657,0
20230620,103800,88694163,657,657,657,657,4
20230620,103700,88691535,657,657,657,656,3000
20230620,103600,86720536,657,657,657,657,0
20230620,103500,86720536,657,657,657,657,0
20230620,103400,86720536,657,657,657,657,6
20230620,103300,86716594,652,652,652,652,0
20230620,103200,86716594,652,652,652,652,0
20230620,103100,86716594,652,652,656,652,35
20230620,103000,86693750,657,655,657,655,700
20230620,102900,86234554,654,654,654,654,0
20230620,102800,86234554,654,654,654,654,0
20230620,102700,86234554,654,654,654,654,2050
20230620,102600,84893854,655,655,655,655,1771
20230620,102500,83733849,655,655,655,655,1
20230620,102400,83733194,655,655,655,655,0
20230620,102300,83733194,655,655,655,655,0
20230620,102200,83733194,655,656,656,655,381
20230620,102100,83483638,655,655,655,655,1032
20230620,102000,82807678,655,654,655,654,3721
20230620,101900,80370505,654,654,654,654,3401
20230620,101800,78146251,653,653,653,653,0
20230620,101700,78146251,653,653,653,653,1013
20230620,101600,77484762,654,654,654,654,0
20230620,101500,77484762,654,654,654,654,10
20230620,101400,77478222,653,653,653,653,500
20230620,101300,77151722,654,654,654,654,51
20230620,101200,77118368,654,654,654,654,0
20230620,101100,77118368,654,654,654,654,131
20230620,101000,77032694,655,656,656,655,2353
20230620,100900,75489578,657,657,657,657,0
20230620,100800,75489578,657,657,657,657,0
20230620,100700,75489578,657,657,657,657,9
20230620,100600,75483665,657,657,657,657,0
20230620,100500,75483665,657,657,657,657,0
20230620,100400,75483665,657,657,657,657,15
20230620,100300,75473810,655,657,657,655,46
20230620,100200,75443618,657,657,657,657,2000
20230620,100100,74129618,657,657,657,657,0
20230620,100000,74129618,657,657,657,657,0
20230620,095900,74129618,657,657,657,657,0
20230620,095800,74129618,657,657,657,657,1
20230620,095700,74128961,656,656,656,656,0
20230620,095600,74128961,656,656,656,656,18
20230620,095500,74117153,656,656,656,656,0
20230620,095400,74117153,656,656,656,656,0
20230620,095300,74117153,656,656,656,656,0
20230620,095200,74117153,656,656,656,656,1110
20230620,095100,73388993,657,657,657,657,0
20230620,095000,73388993,657,657,657,657,13
20230620,094900,73380452,654,654,654,654,3068
20230620,094800,71373980,654,654,654,654,1932
20230620,094700,70110452,657,657,657,657,0
20230620,094600,70110452,657,657,657,657,0
20230620,094500,70110452,657,657,657,657,0
20230620,094400,70110452,657,656,657,656,2000
20230620,094300,68796453,657,657,657,656,36
20230620,094200,68772802,653,653,653,653,0
20230620,094100,68772802,653,653,653,653,0
20230620,094000,68772802,653,653,653,653,0
20230620,093900,68772802,653,656,656,653,13
20230620,093800,68764304,656,655,656,655,501
20230620,093700,68435649,651,655,655,651,3581
20230620,093600,66098350,655,655,655,655,51
20230620,093500,66064945,655,654,655,654,357
20230620,093400,65831465,654,654,654,654,2
20230620,093300,65830157,654,654,654,654,31
20230620,093200,65809883,654,655,655,654,7
20230620,093100,65805299,655,655,655,655,0
20230620,093000,65805299,655,655,655,655,3464
20230620,092900,63536379,655,655,655,655,1
20230620,092800,63535724,655,655,655,655,1535
20230620,092700,62530299,659,659,659,659,1
20230620,092600,62529640,645,656,658,645,41893
20230620,092500,35356786,656,656,656,655,21
20230620,092400,35343016,656,656,656,656,11
20230620,092300,35335800,656,656,656,656,13
20230620,092200,35327272,657,657,657,657,3103
20230620,092100,33288601,657,656,657,656,14
20230620,092000,33279410,656,658,658,654,219
20230620,091900,33135328,658,657,658,657,788
20230620,091800,32616826,658,658,658,658,63
20230620,091700,32575372,658,658,658,658,1
20230620,091600,32574714,652,652,652,652,5200
20230620,091500,29184314,647,651,651,647,789
20230620,091400,28673407,651,652,652,651,1883
20230620,091300,27445692,652,656,656,652,3946
20230620,091200,24869209,657,657,657,657,0
20230620,091100,24869209,657,660,660,657,16616
20230620,091000,13919301,660,661,661,660,1949
20230620,090900,12631725,660,661,661,660,2892
20230620,090800,10722975,660,660,660,660,2326
20230620,090700,9187815,660,661,661,660,1360
20230620,090600,8290185,660,660,660,660,500
20230620,090500,7960185,659,659,659,659,0
20230620,090400,7960185,659,665,665,659,1011
20230620,090300,7293930,659,659,659,659,3327
20230620,090200,5101437,665,665,665,665,0
20230620,090100,5101437,665,665,665,659,775
20230620,090000,4590700,659,660,660,659,6957