stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202000,2918940253,877,877,877,877,5045
20230622,201900,2918940253,877,877,877,877,0
20230622,201800,2918940253,877,877,877,877,0
20230622,201700,2918940253,877,877,877,877,0
20230622,201600,2918940253,877,877,877,877,0
20230622,201500,2918940253,877,877,877,877,0
20230622,201400,2918940253,877,877,877,877,0
20230622,201300,2918940253,877,877,877,877,0
20230622,201200,2918940253,877,877,877,877,0
20230622,201100,2918940253,877,877,877,877,0
20230622,201000,2918940253,877,877,877,877,0
20230622,200900,2918940253,877,877,877,877,0
20230622,200800,2918940253,877,877,877,877,0
20230622,200700,2918940253,877,877,877,877,0
20230622,200600,2918940253,877,877,877,877,0
20230622,200500,2918940253,877,877,877,877,0
20230622,200400,2918940253,877,877,877,877,0
20230622,200300,2918940253,877,877,877,877,0
20230622,200200,2918940253,877,877,877,877,0
20230622,200100,2918940253,877,877,877,877,0
20230622,200000,2918940253,877,877,877,877,0
20230622,195900,2918940253,877,877,877,877,0
20230622,195800,2918940253,877,877,877,877,0
20230622,195700,2918940253,877,877,877,877,0
20230622,195600,2918940253,877,877,877,877,0
20230622,195500,2918940253,877,877,877,877,0
20230622,195400,2918940253,877,877,877,877,0
20230622,195300,2918940253,877,877,877,877,0
20230622,195200,2918940253,877,877,877,877,0
20230622,195100,2918940253,877,877,877,877,0
20230622,195000,2918940253,877,877,877,877,5045
20230622,194900,2918940253,877,877,877,877,0
20230622,194800,2918940253,877,877,877,877,0
20230622,194700,2918940253,877,877,877,877,0
20230622,194600,2918940253,877,877,877,877,0
20230622,194500,2918940253,877,877,877,877,0
20230622,194400,2918940253,877,877,877,877,0
20230622,194300,2918940253,877,877,877,877,0
20230622,194200,2918940253,877,877,877,877,0
20230622,194100,2918940253,877,877,877,877,0
20230622,194000,2918940253,877,877,877,877,0
20230622,193900,2918940253,877,877,877,877,0
20230622,193800,2918940253,877,877,877,877,0
20230622,193700,2918940253,877,877,877,877,0
20230622,193600,2918940253,877,877,877,877,0
20230622,193500,2918940253,877,877,877,877,0
20230622,193400,2918940253,877,877,877,877,0
20230622,193300,2918940253,877,877,877,877,0
20230622,193200,2918940253,877,877,877,877,0
20230622,193100,2918940253,877,877,877,877,0
20230622,193000,2918940253,877,877,877,877,0
20230622,192900,2918940253,877,877,877,877,0
20230622,192800,2918940253,877,877,877,877,0
20230622,192700,2918940253,877,877,877,877,0
20230622,192600,2918940253,877,877,877,877,0
20230622,192500,2918940253,877,877,877,877,0
20230622,192400,2918940253,877,877,877,877,0
20230622,192300,2918940253,877,877,877,877,0
20230622,192200,2918940253,877,877,877,877,0
20230622,192100,2918940253,877,877,877,877,0
20230622,192000,2918940253,877,877,877,877,5045
20230622,191900,2918940253,877,877,877,877,0
20230622,191800,2918940253,877,877,877,877,0
20230622,191700,2918940253,877,877,877,877,0
20230622,191600,2918940253,877,877,877,877,0
20230622,191500,2918940253,877,877,877,877,0
20230622,191400,2918940253,877,877,877,877,0
20230622,191300,2918940253,877,877,877,877,0
20230622,191200,2918940253,877,877,877,877,0
20230622,191100,2918940253,877,877,877,877,0
20230622,191000,2918940253,877,877,877,877,0
20230622,190900,2918940253,877,877,877,877,0
20230622,190800,2918940253,877,877,877,877,0
20230622,190700,2918940253,877,877,877,877,0
20230622,190600,2918940253,877,877,877,877,0
20230622,190500,2918940253,877,877,877,877,0
20230622,190400,2918940253,877,877,877,877,0
20230622,190300,2918940253,877,877,877,877,0
20230622,190200,2918940253,877,877,877,877,0
20230622,190100,2918940253,877,877,877,877,0
20230622,190000,2918940253,877,877,877,877,0
20230622,185900,2918940253,877,877,877,877,0
20230622,185800,2918940253,877,877,877,877,0
20230622,185700,2918940253,877,877,877,877,0
20230622,185600,2918940253,877,877,877,877,0
20230622,185500,2918940253,877,877,877,877,0
20230622,185400,2918940253,877,877,877,877,0
20230622,185300,2918940253,877,877,877,877,0
20230622,185200,2918940253,877,877,877,877,0
20230622,185100,2918940253,877,877,877,877,0
20230622,185000,2918940253,877,877,877,877,5045
20230622,184900,2918940253,877,877,877,877,0
20230622,184800,2918940253,877,877,877,877,0
20230622,184700,2918940253,877,877,877,877,0
20230622,184600,2918940253,877,877,877,877,0
20230622,184500,2918940253,877,877,877,877,0
20230622,184400,2918940253,877,877,877,877,0
20230622,184300,2918940253,877,877,877,877,0
20230622,184200,2918940253,877,877,877,877,0
20230622,184100,2918940253,877,877,877,877,0
20230622,184000,2918940253,877,877,877,877,0
20230622,183900,2918940253,877,877,877,877,0
20230622,183800,2918940253,877,877,877,877,0
20230622,183700,2918940253,877,877,877,877,0
20230622,183600,2918940253,877,877,877,877,0
20230622,183500,2918940253,877,877,877,877,0
20230622,183400,2918940253,877,877,877,877,0
20230622,183300,2918940253,877,877,877,877,0
20230622,183200,2918940253,877,877,877,877,0
20230622,183100,2918940253,877,877,877,877,0
20230622,183000,2918940253,877,877,877,877,0
20230622,182900,2918940253,877,877,877,877,0
20230622,182800,2918940253,877,877,877,877,0
20230622,182700,2918940253,877,877,877,877,0
20230622,182600,2918940253,877,877,877,877,0
20230622,182500,2918940253,877,877,877,877,0
20230622,182400,2918940253,877,877,877,877,0
20230622,182300,2918940253,877,877,877,877,0
20230622,182200,2918940253,877,877,877,877,0
20230622,182100,2918940253,877,877,877,877,0
20230622,182000,2918940253,877,877,877,877,5045
20230622,181900,2918940253,877,877,877,877,0
20230622,181800,2918940253,877,877,877,877,0
20230622,181700,2918940253,877,877,877,877,0
20230622,181600,2918940253,877,877,877,877,0
20230622,181500,2918940253,877,877,877,877,0
20230622,181400,2918940253,877,877,877,877,0
20230622,181300,2918940253,877,877,877,877,0
20230622,181200,2918940253,877,877,877,877,0
20230622,181100,2918940253,877,877,877,877,0
20230622,181000,2918940253,877,877,877,877,0
20230622,180900,2918940253,877,877,877,877,0
20230622,180800,2918940253,877,877,877,877,0
20230622,180700,2918940253,877,877,877,877,0
20230622,180600,2918940253,877,877,877,877,0
20230622,180500,2918940253,877,877,877,877,0
20230622,180400,2918940253,877,877,877,877,0
20230622,180300,2918940253,877,877,877,877,0
20230622,180200,2918940253,877,877,877,877,0
20230622,180100,2918940253,877,877,877,877,0
20230622,180000,2918940253,877,877,877,877,0
20230622,175900,2918940253,877,877,877,877,0
20230622,175800,2918940253,877,877,877,877,0
20230622,175700,2918940253,877,877,877,877,0
20230622,175600,2918940253,877,877,877,877,0
20230622,175500,2918940253,877,877,877,877,0
20230622,175400,2918940253,877,877,877,877,0
20230622,175300,2918940253,877,877,877,877,0
20230622,175200,2918940253,877,877,877,877,0
20230622,175100,2918940253,877,877,877,877,0
20230622,175000,2918940253,877,877,877,877,5045
20230622,174900,2918940253,877,877,877,877,0
20230622,174800,2918940253,877,877,877,877,0
20230622,174700,2918940253,877,877,877,877,0
20230622,174600,2918940253,877,877,877,877,0
20230622,174500,2918940253,877,877,877,877,0
20230622,174400,2918940253,877,877,877,877,0
20230622,174300,2918940253,877,877,877,877,0
20230622,174200,2918940253,877,877,877,877,0
20230622,174100,2918940253,877,877,877,877,0
20230622,174000,2918940253,877,877,877,877,0
20230622,173900,2918940253,877,877,877,877,0
20230622,173800,2918940253,877,877,877,877,0
20230622,173700,2918940253,877,877,877,877,0
20230622,173600,2918940253,877,877,877,877,0
20230622,173500,2918940253,877,877,877,877,0
20230622,173400,2918940253,877,877,877,877,0
20230622,173300,2918940253,877,877,877,877,0
20230622,173200,2918940253,877,877,877,877,0
20230622,173100,2918940253,877,877,877,877,0
20230622,173000,2918940253,877,877,877,877,0
20230622,172900,2918940253,877,877,877,877,0
20230622,172800,2918940253,877,877,877,877,0
20230622,172700,2918940253,877,877,877,877,0
20230622,172600,2918940253,877,877,877,877,0
20230622,172500,2918940253,877,877,877,877,0
20230622,172400,2918940253,877,877,877,877,0
20230622,172300,2918940253,877,877,877,877,0
20230622,172200,2918940253,877,877,877,877,0
20230622,172100,2918940253,877,877,877,877,0
20230622,172000,2918940253,877,877,877,877,5045
20230622,171900,2918940253,877,877,877,877,0
20230622,171800,2918940253,877,877,877,877,0
20230622,171700,2918940253,877,877,877,877,0
20230622,171600,2918940253,877,877,877,877,0
20230622,171500,2918940253,877,877,877,877,0
20230622,171400,2918940253,877,877,877,877,0
20230622,171300,2918940253,877,877,877,877,0
20230622,171200,2918940253,877,877,877,877,0
20230622,171100,2918940253,877,877,877,877,0
20230622,171000,2918940253,877,877,877,877,0
20230622,170900,2918940253,877,877,877,877,0
20230622,170800,2918940253,877,877,877,877,0
20230622,170700,2918940253,877,877,877,877,0
20230622,170600,2918940253,877,877,877,877,0
20230622,170500,2918940253,877,877,877,877,0
20230622,170400,2918940253,877,877,877,877,0
20230622,170300,2918940253,877,877,877,877,0
20230622,170200,2918940253,877,877,877,877,0
20230622,170100,2918940253,877,877,877,877,0
20230622,170000,2918940253,877,877,877,877,0
20230622,165900,2918940253,877,877,877,877,0
20230622,165800,2918940253,877,877,877,877,0
20230622,165700,2918940253,877,877,877,877,0
20230622,165600,2918940253,877,877,877,877,0
20230622,165500,2918940253,877,877,877,877,0
20230622,165400,2918940253,877,877,877,877,0
20230622,165300,2918940253,877,877,877,877,0
20230622,165200,2918940253,877,877,877,877,0
20230622,165100,2918940253,877,877,877,877,0
20230622,165000,2918940253,877,877,877,877,5045
20230622,164900,2918940253,877,877,877,877,0
20230622,164800,2918940253,877,877,877,877,0
20230622,164700,2918940253,877,877,877,877,0
20230622,164600,2918940253,877,877,877,877,0
20230622,164500,2918940253,877,877,877,877,0
20230622,164400,2918940253,877,877,877,877,0
20230622,164300,2918940253,877,877,877,877,0
20230622,164200,2918940253,877,877,877,877,0
20230622,164100,2918940253,877,877,877,877,0
20230622,164000,2918940253,877,877,877,877,0
20230622,163900,2918940253,877,877,877,877,0
20230622,163800,2918940253,877,877,877,877,0
20230622,163700,2918940253,877,877,877,877,0
20230622,163600,2918940253,877,877,877,877,0
20230622,163500,2918940253,877,877,877,877,0
20230622,163400,2918940253,877,877,877,877,0
20230622,163300,2918940253,877,877,877,877,0
20230622,163200,2918940253,877,877,877,877,0
20230622,163100,2918940253,877,877,877,877,0
20230622,163000,2918940253,877,877,877,877,0
20230622,162900,2918940253,877,877,877,877,0
20230622,162800,2918940253,877,877,877,877,0
20230622,162700,2918940253,877,877,877,877,0
20230622,162600,2918940253,877,877,877,877,0
20230622,162500,2918940253,877,877,877,877,0
20230622,162400,2918940253,877,877,877,877,0
20230622,162300,2918940253,877,877,877,877,0
20230622,162200,2918940253,877,877,877,877,0
20230622,162100,2918940253,877,877,877,877,0
20230622,162000,2918940253,877,877,877,877,5045
20230622,161900,2918940253,877,877,877,877,0
20230622,161800,2918940253,877,877,877,877,0
20230622,161700,2918940253,877,877,877,877,0
20230622,161600,2918940253,877,877,877,877,0
20230622,161500,2918940253,877,877,877,877,0
20230622,161400,2918940253,877,877,877,877,0
20230622,161300,2918940253,877,877,877,877,0
20230622,161200,2918940253,877,877,877,877,0
20230622,161100,2918940253,877,877,877,877,0
20230622,161000,2918940253,877,877,877,877,0
20230622,160900,2918940253,877,877,877,877,0
20230622,160800,2918940253,877,877,877,877,0
20230622,160700,2918940253,877,877,877,877,0
20230622,160600,2918940253,877,877,877,877,0
20230622,160500,2918940253,877,877,877,877,0
20230622,160400,2918940253,877,877,877,877,0
20230622,160300,2918940253,877,877,877,877,0
20230622,160200,2918940253,877,877,877,877,0
20230622,160100,2918940253,877,877,877,877,0
20230622,160000,2918940253,877,877,877,877,0
20230622,155900,2918940253,877,877,877,877,0
20230622,155800,2918940253,877,877,877,877,0
20230622,155700,2918940253,877,877,877,877,0
20230622,155600,2918940253,877,877,877,877,0
20230622,155500,2918940253,877,877,877,877,0
20230622,155400,2918940253,877,877,877,877,0
20230622,155300,2918940253,877,877,877,877,0
20230622,155200,2918940253,877,877,877,877,0
20230622,155100,2918940253,877,877,877,877,0
20230622,155000,2918940253,877,877,877,877,5045
20230622,154900,2918940253,877,877,877,877,0
20230622,154800,2918940253,877,877,877,877,0
20230622,154700,2918940253,877,877,877,877,0
20230622,154600,2918940253,877,877,877,877,0
20230622,154500,2918940253,877,877,877,877,0
20230622,154400,2918940253,877,877,877,877,0
20230622,154300,2918940253,877,877,877,877,0
20230622,154200,2918940253,877,877,877,877,0
20230622,154100,2918940253,877,877,877,877,0
20230622,154000,2918940253,877,877,877,877,0
20230622,153900,2918940253,877,877,877,877,0
20230622,153800,2918940253,877,877,877,877,0
20230622,153700,2918940253,877,877,877,877,0
20230622,153600,2918940253,877,877,877,877,0
20230622,153500,2918940253,877,877,877,877,0
20230622,153400,2918940253,877,877,877,877,0
20230622,153300,2918940253,877,877,877,877,0
20230622,153200,2918940253,877,877,877,877,0
20230622,153100,2918940253,877,877,877,877,0
20230622,153000,2918940253,877,877,877,877,5045
20230622,152900,2914515788,877,877,877,877,0
20230622,152800,2914515788,877,877,877,877,0
20230622,152700,2914515788,877,877,877,877,0
20230622,152600,2914515788,877,877,877,877,0
20230622,152500,2914515788,877,877,877,877,0
20230622,152400,2914515788,877,877,877,877,0
20230622,152300,2914515788,877,877,877,877,0
20230622,152200,2914515788,877,877,877,877,0
20230622,152100,2914515788,877,877,877,877,0
20230622,152000,2914515788,877,877,877,877,0
20230622,151900,2914515788,877,877,877,877,7567
20230622,151800,2907879529,878,878,878,878,6
20230622,151700,2907874261,877,878,878,877,447
20230622,151600,2907482142,878,878,878,878,0
20230622,151500,2907482142,878,879,879,878,1339
20230622,151400,2906305246,879,879,879,878,1096
20230622,151300,2905341865,879,880,880,878,22
20230622,151200,2905322527,880,878,880,878,11
20230622,151100,2905312861,879,877,879,877,112
20230622,151000,2905214435,878,879,879,878,88
20230622,150900,2905137138,878,879,879,878,76
20230622,150800,2905070339,877,877,878,877,333
20230622,150700,2904778296,877,877,877,877,2153
20230622,150600,2902890115,877,877,877,877,1166
20230622,150500,2901867533,880,880,880,880,290
20230622,150400,2901612333,879,879,879,879,44
20230622,150300,2901573657,880,880,880,880,20
20230622,150200,2901556057,877,877,877,877,1184
20230622,150100,2900517689,881,880,881,880,38
20230622,150000,2900484212,881,881,881,881,38
20230622,145900,2900450734,877,877,877,877,0
20230622,145800,2900450734,877,877,877,877,0
20230622,145700,2900450734,877,877,877,877,0
20230622,145600,2900450734,877,877,877,877,0
20230622,145500,2900450734,877,877,877,877,0
20230622,145400,2900450734,877,877,877,877,0
20230622,145300,2900450734,877,877,877,877,0
20230622,145200,2900450734,877,877,877,877,1
20230622,145100,2900449857,877,877,877,877,0
20230622,145000,2900449857,877,877,877,877,0
20230622,144900,2900449857,877,877,877,877,0
20230622,144800,2900449857,877,877,877,877,0
20230622,144700,2900449857,877,877,877,877,1209
20230622,144600,2899389564,877,877,877,877,0
20230622,144500,2899389564,877,877,877,877,701
20230622,144400,2898774787,878,878,878,878,202
20230622,144300,2898597431,878,878,878,877,1329
20230622,144200,2897431891,878,878,879,878,11056
20230622,144100,2887724573,878,878,878,878,1288
20230622,144000,2886593709,878,878,878,878,0
20230622,143900,2886593709,878,878,878,878,0
20230622,143800,2886593709,878,879,879,878,1090
20230622,143700,2885636677,879,879,879,879,80
20230622,143600,2885566357,879,879,879,879,0
20230622,143500,2885566357,879,879,879,879,0
20230622,143400,2885566357,879,879,879,879,9
20230622,143300,2885558446,879,879,879,879,0
20230622,143200,2885558446,879,879,879,879,0
20230622,143100,2885558446,879,879,879,879,0
20230622,143000,2885558446,879,879,879,879,732
20230622,142900,2884915018,883,883,883,883,1
20230622,142800,2884914135,883,883,883,883,0
20230622,142700,2884914135,883,883,883,883,0
20230622,142600,2884914135,883,879,883,879,3
20230622,142500,2884911490,879,879,879,879,3169
20230622,142400,2882125939,879,878,879,878,1470
20230622,142300,2880834279,878,878,879,878,2945
20230622,142200,2878247678,878,878,878,878,0
20230622,142100,2878247678,878,879,879,878,9529
20230622,142000,2869880624,879,879,879,879,3125
20230622,141900,2867133749,879,879,879,879,1800
20230622,141800,2865551549,880,880,880,880,75
20230622,141700,2865485549,880,880,880,880,0
20230622,141600,2865485549,880,880,880,879,31
20230622,141500,2865458270,880,880,880,880,343
20230622,141400,2865156430,881,881,881,881,1
20230622,141300,2865155549,882,882,882,882,1
20230622,141200,2865154667,882,880,882,880,47
20230622,141100,2865113305,885,885,885,885,0
20230622,141000,2865113305,885,880,885,880,1238
20230622,140900,2864019309,880,880,880,880,132
20230622,140800,2863903149,880,880,880,880,2473
20230622,140700,2861726909,879,879,879,879,184
20230622,140600,2861565173,879,879,879,879,2300
20230622,140500,2859543473,880,880,880,880,16
20230622,140400,2859529393,879,881,881,879,226
20230622,140300,2859330736,882,881,882,881,11
20230622,140200,2859321035,879,879,879,879,0
20230622,140100,2859321035,879,880,880,879,2449
20230622,140000,2857168331,881,881,881,881,93
20230622,135900,2857086398,881,881,881,881,0
20230622,135800,2857086398,881,881,881,881,496
20230622,135700,2856649422,881,881,881,881,1
20230622,135600,2856648541,882,881,882,881,11
20230622,135500,2856638849,880,880,880,880,850
20230622,135400,2855890849,880,880,880,880,200
20230622,135300,2855714849,882,882,882,882,3
20230622,135200,2855712203,879,879,879,879,400
20230622,135100,2855360603,879,879,879,879,0
20230622,135000,2855360603,879,880,880,879,43
20230622,134900,2855322797,879,879,879,879,77
20230622,134800,2855255114,879,881,881,879,2000
20230622,134700,2853495471,884,884,884,884,5
20230622,134600,2853491051,884,884,884,884,0
20230622,134500,2853491051,884,884,884,884,50
20230622,134400,2853446851,880,880,880,880,0
20230622,134300,2853446851,880,882,882,880,1170
20230622,134200,2852417147,881,883,884,881,1015
20230622,134100,2851520071,882,883,883,882,161
20230622,134000,2851378067,882,883,883,882,380
20230622,133900,2851042884,884,884,884,884,22
20230622,133800,2851023436,883,884,884,883,14
20230622,133700,2851011072,884,884,884,884,1
20230622,133600,2851010188,883,883,883,883,301
20230622,133500,2850744405,882,883,883,882,556
20230622,133400,2850254011,883,883,883,883,2
20230622,133300,2850252245,883,883,883,883,5
20230622,133200,2850247830,884,884,884,884,3
20230622,133100,2850245178,884,884,884,884,200
20230622,133000,2850068378,884,884,884,884,2
20230622,132900,2850066610,885,885,885,885,4
20230622,132800,2850063070,886,883,886,883,2
20230622,132700,2850061301,884,881,884,881,12
20230622,132600,2850050723,882,884,884,882,9
20230622,132500,2850042781,884,884,884,884,100
20230622,132400,2849954381,884,884,884,884,115
20230622,132300,2849852721,884,884,884,884,72
20230622,132200,2849789073,884,884,884,884,0
20230622,132100,2849789073,884,884,884,884,2
20230622,132000,2849787305,884,884,884,884,727
20230622,131900,2849144637,884,880,884,880,16
20230622,131800,2849130497,884,884,884,884,0
20230622,131700,2849130497,884,884,884,884,2
20230622,131600,2849128729,884,879,884,879,2022
20230622,131500,2847351281,884,884,884,884,1
20230622,131400,2847350397,884,881,884,879,377
20230622,131300,2847018810,884,884,884,884,0
20230622,131200,2847018810,884,884,884,884,2
20230622,131100,2847017042,884,884,884,884,0
20230622,131000,2847017042,884,884,884,884,2
20230622,130900,2847015274,884,884,884,884,2
20230622,130800,2847013506,884,880,884,880,35
20230622,130700,2846982602,884,884,884,884,102
20230622,130600,2846892434,880,881,881,880,500
20230622,130500,2846452381,884,881,884,879,1142
20230622,130400,2845447725,884,884,884,884,21
20230622,130300,2845429161,881,881,881,881,1
20230622,130200,2845428280,884,884,884,884,2
20230622,130100,2845426512,884,884,884,884,18
20230622,130000,2845410600,884,880,884,880,2002
20230622,125900,2843648832,880,881,881,880,23
20230622,125800,2843628580,884,880,884,880,127
20230622,125700,2843516690,880,881,881,879,2113
20230622,125600,2841658393,881,881,881,881,1
20230622,125500,2841657512,885,885,885,881,1102
20230622,125400,2840686551,884,883,885,881,4013
20230622,125300,2837147023,885,885,885,885,38
20230622,125200,2837113393,884,884,885,884,675
20230622,125100,2836516174,885,887,888,885,630
20230622,125000,2835957494,887,885,887,885,328
20230622,124900,2835667134,885,885,885,885,264
20230622,124800,2835433494,885,885,885,885,28
20230622,124700,2835408714,884,884,885,884,89
20230622,124600,2835329971,884,884,884,884,220
20230622,124500,2835135491,884,884,884,884,186
20230622,124400,2834971067,884,883,884,883,194
20230622,124300,2834799729,885,884,885,883,378
20230622,124200,2834465901,884,883,884,883,339
20230622,124100,2834166530,883,883,883,883,1025
20230622,124000,2833261455,881,880,881,880,397
20230622,123900,2832911896,879,879,879,879,18
20230622,123800,2832896074,880,880,880,880,100
20230622,123700,2832808074,879,880,880,878,1577
20230622,123600,2831421740,879,879,879,879,12
20230622,123500,2831411192,879,879,879,878,340
20230622,123400,2831112664,879,879,880,878,8621
20230622,123300,2823543317,878,878,878,878,24
20230622,123200,2823522245,878,877,879,877,65
20230622,123100,2823465162,877,880,880,877,3084
20230622,123000,2820759177,880,881,881,880,271
20230622,122900,2820520443,881,882,882,881,126
20230622,122800,2820409362,882,882,882,882,0
20230622,122700,2820409362,882,882,882,882,1325
20230622,122600,2819240712,883,883,883,883,384
20230622,122500,2818901640,883,882,883,882,44
20230622,122400,2818862820,882,882,882,882,22
20230622,122300,2818843416,882,882,882,882,175
20230622,122200,2818689066,882,882,882,882,0
20230622,122100,2818689066,882,881,882,881,1211
20230622,122000,2817622150,881,880,881,880,380
20230622,121900,2817287380,881,880,881,880,20
20230622,121800,2817269771,877,877,877,877,50
20230622,121700,2817225921,877,877,877,877,504
20230622,121600,2816783913,878,881,881,878,308
20230622,121500,2816513442,881,881,881,881,0
20230622,121400,2816513442,881,881,881,881,300
20230622,121300,2816249142,878,878,878,878,35
20230622,121200,2816218412,878,879,879,878,2100
20230622,121100,2814373607,878,878,878,878,1
20230622,121000,2814372729,881,880,881,880,21
20230622,120900,2814354237,878,880,880,878,405
20230622,120800,2813998437,881,881,881,880,37
20230622,120700,2813965857,881,881,881,881,10
20230622,120600,2813957047,881,880,881,880,11
20230622,120500,2813947357,880,881,881,880,1088
20230622,120400,2812989907,880,880,880,880,3
20230622,120300,2812987267,881,878,881,878,1130
20230622,120200,2811994831,877,878,878,876,927
20230622,120100,2811182604,881,877,881,877,607
20230622,120000,2810650171,877,877,877,877,161
20230622,115900,2810508974,876,879,881,876,1292
20230622,115800,2809371312,881,878,881,876,4495
20230622,115700,2805429082,881,879,881,877,2868
20230622,115600,2802906870,879,878,879,878,2706
20230622,115500,2800530393,878,879,879,878,318
20230622,115400,2800251165,879,880,880,879,333
20230622,115300,2799958126,880,881,881,880,1302
20230622,115200,2798812066,880,880,880,880,1581
20230622,115100,2797420786,880,880,880,880,999
20230622,115000,2796541666,880,881,881,880,1923
20230622,114900,2794849244,881,881,881,881,1
20230622,114800,2794848363,881,880,881,880,2743
20230622,114700,2792434424,880,880,880,880,0
20230622,114600,2792434424,880,880,880,880,15
20230622,114500,2792421224,880,879,880,879,26
20230622,114400,2792398345,879,880,880,879,55
20230622,114300,2792349950,881,880,881,877,2551
20230622,114200,2790109123,880,880,881,880,1292
20230622,114100,2788970937,881,881,881,880,113
20230622,114000,2788871472,881,880,881,878,1008
20230622,113900,2787985911,881,880,881,878,1412
20230622,113800,2786744201,881,881,883,881,9470
20230622,113700,2778399163,881,878,881,878,9503
20230622,113600,2770040496,879,883,883,879,17765
20230622,113500,2754393848,883,885,885,883,5338
20230622,113400,2749678450,886,885,886,885,153
20230622,113300,2749543034,885,884,885,884,2952
20230622,113200,2746930741,884,885,885,883,918
20230622,113100,2746119294,885,887,887,885,4930
20230622,113000,2741746689,887,886,887,886,643
20230622,112900,2741176608,886,883,886,883,6501
20230622,112800,2735424699,883,882,883,882,427
20230622,112700,2735047942,883,885,885,882,4380
20230622,112600,2731182958,885,884,885,884,2020
20230622,112500,2729397087,883,885,885,883,6340
20230622,112400,2723794144,885,885,887,883,8514
20230622,112300,2716260314,886,887,887,885,205
20230622,112200,2716078593,887,886,887,885,212
20230622,112100,2715890742,887,887,887,887,221
20230622,112000,2715694715,887,887,887,886,262
20230622,111900,2715462479,887,884,887,884,2059
20230622,111800,2713640152,885,884,885,883,781
20230622,111700,2712950045,885,887,887,884,4001
20230622,111600,2709409259,886,887,887,885,1022
20230622,111500,2708504431,887,885,887,885,3835
20230622,111400,2705107734,882,882,882,882,0
20230622,111300,2705107734,882,883,883,882,11489
20230622,111200,2694970172,884,883,884,883,5169
20230622,111100,2690405739,883,885,886,883,10329
20230622,111000,2681269707,886,888,888,886,2983
20230622,110900,2678625681,887,887,888,885,1906
20230622,110800,2676934755,884,884,888,884,14200
20230622,110700,2664374577,884,887,888,884,16737
20230622,110600,2649552267,888,889,889,887,5734
20230622,110500,2644461205,893,893,893,888,1253
20230622,110400,2643348511,888,892,897,888,13416
20230622,110300,2631401248,892,897,898,892,2222
20230622,110200,2629410167,897,889,897,889,10997
20230622,110100,2619598273,889,888,891,888,4062
20230622,110000,2615985408,888,890,893,887,16172
20230622,105900,2601569969,890,894,894,884,91969
20230622,105800,2520052613,894,903,903,894,59441
20230622,105700,2466621177,903,905,905,901,10749
20230622,105600,2456921874,905,901,910,901,7081
20230622,105500,2450518508,901,904,904,899,26494
20230622,105400,2426646123,905,902,909,902,18655
20230622,105300,2409786051,902,909,909,901,16729
20230622,105200,2394661142,909,911,917,900,46843
20230622,105100,2352173068,911,902,922,899,35150
20230622,105000,2320272742,899,921,930,896,145189
20230622,104900,2187279694,922,928,931,921,70264
20230622,104800,2122229730,931,937,944,928,62421
20230622,104700,2063847489,936,958,958,932,101167
20230622,104600,1968502076,954,961,965,948,79289
20230622,104500,1892801250,961,935,965,935,202643
20230622,104400,1700735071,936,992,1007,930,460286
20230622,104300,1253640736,992,979,1044,971,834567
20230622,104200,418199686,980,980,980,980,0
20230622,104100,418199686,980,980,980,980,0
20230622,104000,418199686,980,941,980,941,67841
20230622,103900,352230916,949,938,957,936,22675
20230622,103800,330767564,936,950,953,930,52464
20230622,103700,281532563,950,945,968,941,94012
20230622,103600,191950830,945,926,945,926,66677
20230622,103500,129643847,927,927,927,926,7429
20230622,103400,122758205,927,926,927,925,6187
20230622,103300,117030500,926,921,927,921,8949
20230622,103200,108746856,924,920,924,920,8577
20230622,103100,100839019,921,919,921,919,920
20230622,103000,99993450,920,920,921,920,450
20230622,102900,99579435,920,920,921,919,281
20230622,102800,99321041,921,920,922,920,1236
20230622,102700,98182429,921,920,921,920,135
20230622,102600,98058160,921,920,921,917,1313
20230622,102500,96849864,920,920,920,920,150
20230622,102400,96711864,922,917,922,917,4968
20230622,102300,92143111,919,915,919,915,3754
20230622,102200,88697700,917,915,917,915,435
20230622,102100,88299559,917,915,918,915,192
20230622,102000,88123858,918,918,918,918,360
20230622,101900,87793378,918,911,918,911,1408
20230622,101800,86502402,914,912,914,911,1659
20230622,101700,84989095,914,914,914,914,0
20230622,101600,84989095,914,914,914,914,18
20230622,101500,84972643,915,915,915,915,0
20230622,101400,84972643,915,915,915,907,2323
20230622,101300,82847210,907,908,908,907,2754
20230622,101200,80349223,919,914,920,911,18919
20230622,101100,62991896,912,902,912,902,12533
20230622,101000,51612042,900,896,900,896,12276
20230622,100900,40576642,897,897,897,897,625
20230622,100800,40016017,897,897,897,897,1575
20230622,100700,38603242,897,897,897,897,100
20230622,100600,38513542,897,897,897,897,563
20230622,100500,38008531,897,897,897,897,0
20230622,100400,38008531,897,897,897,897,27
20230622,100300,37984312,897,897,897,897,0
20230622,100200,37984312,897,897,897,897,0
20230622,100100,37984312,897,897,897,897,0
20230622,100000,37984312,897,897,897,897,10
20230622,095900,37975342,896,896,896,896,0
20230622,095800,37975342,896,896,896,896,0
20230622,095700,37975342,896,896,896,896,0
20230622,095600,37975342,896,896,896,896,0
20230622,095500,37975342,896,896,896,896,0
20230622,095400,37975342,896,896,896,896,0
20230622,095300,37975342,896,896,896,896,0
20230622,095200,37975342,896,896,896,896,0
20230622,095100,37975342,896,896,896,896,12
20230622,095000,37964590,897,898,898,897,287
20230622,094900,37707150,898,898,898,898,10
20230622,094800,37698170,898,898,898,898,10
20230622,094700,37689190,898,898,898,898,0
20230622,094600,37689190,898,898,898,898,10
20230622,094500,37680210,898,896,898,896,1565
20230622,094400,36275070,896,896,896,896,91
20230622,094300,36193534,896,896,896,892,2321
20230622,094200,34121127,896,897,898,896,85
20230622,094100,34044881,897,897,897,897,34
20230622,094000,34014383,897,896,897,896,25
20230622,093900,33991981,896,896,896,896,0
20230622,093800,33991981,896,897,897,896,889
20230622,093700,33195341,897,897,897,897,104
20230622,093600,33102053,897,897,897,897,0
20230622,093500,33102053,897,897,897,897,2
20230622,093400,33100259,897,897,897,897,20
20230622,093300,33082319,897,897,897,897,256
20230622,093200,32852687,898,898,898,898,17
20230622,093100,32837421,898,897,898,897,111
20230622,093000,32737827,897,897,897,897,6
20230622,092900,32732445,897,897,897,897,115
20230622,092800,32629290,898,898,898,898,0
20230622,092700,32629290,898,898,898,897,1389
20230622,092600,31383071,899,899,899,899,0
20230622,092500,31383071,899,899,899,899,0
20230622,092400,31383071,899,899,899,899,0
20230622,092300,31383071,899,899,899,899,71
20230622,092200,31319242,899,899,899,897,205
20230622,092100,31135347,899,898,899,897,403
20230622,092000,30773643,898,898,898,898,1600
20230622,091900,29336843,898,898,898,898,0
20230622,091800,29336843,898,898,898,898,0
20230622,091700,29336843,898,898,898,898,510
20230622,091600,28878863,897,897,897,897,800
20230622,091500,28161263,898,897,898,897,12
20230622,091400,28150497,898,898,898,898,232
20230622,091300,27942161,893,893,898,893,214
20230622,091200,27750987,893,892,893,892,1452
20230622,091100,26455059,893,893,893,893,2
20230622,091000,26453273,892,892,893,892,3608
20230622,090900,23231861,893,893,893,892,531
20230622,090800,22757708,893,893,893,893,1285
20230622,090700,21610203,893,898,898,893,292
20230622,090600,21348212,898,892,898,892,6038
20230622,090500,15962304,892,891,892,891,449
20230622,090400,15562243,891,889,891,889,2526
20230622,090300,13312573,891,888,891,881,7921
20230622,090200,6266652,888,888,888,888,100
20230622,090100,6177852,891,891,891,891,2
20230622,090000,6176070,881,891,891,881,6954