stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191300,612614546,696,696,696,696,12661
20230605,191200,612614546,696,696,696,696,0
20230605,191100,612614546,696,696,696,696,0
20230605,191000,612614546,696,696,696,696,0
20230605,190900,612614546,696,696,696,696,0
20230605,190800,612614546,696,696,696,696,0
20230605,190700,612614546,696,696,696,696,0
20230605,190600,612614546,696,696,696,696,0
20230605,190500,612614546,696,696,696,696,0
20230605,190400,612614546,696,696,696,696,0
20230605,190300,612614546,696,696,696,696,0
20230605,190200,612614546,696,696,696,696,0
20230605,190100,612614546,696,696,696,696,0
20230605,190000,612614546,696,696,696,696,0
20230605,185900,612614546,696,696,696,696,0
20230605,185800,612614546,696,696,696,696,0
20230605,185700,612614546,696,696,696,696,0
20230605,185600,612614546,696,696,696,696,0
20230605,185500,612614546,696,696,696,696,0
20230605,185400,612614546,696,696,696,696,0
20230605,185300,612614546,696,696,696,696,0
20230605,185200,612614546,696,696,696,696,0
20230605,185100,612614546,696,696,696,696,0
20230605,185000,612614546,696,696,696,696,0
20230605,184900,612614546,696,696,696,696,0
20230605,184800,612614546,696,696,696,696,0
20230605,184700,612614546,696,696,696,696,0
20230605,184600,612614546,696,696,696,696,0
20230605,184500,612614546,696,696,696,696,0
20230605,184400,612614546,696,696,696,696,0
20230605,184300,612614546,696,696,696,696,12661
20230605,184200,612614546,696,696,696,696,0
20230605,184100,612614546,696,696,696,696,0
20230605,184000,612614546,696,696,696,696,0
20230605,183900,612614546,696,696,696,696,0
20230605,183800,612614546,696,696,696,696,0
20230605,183700,612614546,696,696,696,696,0
20230605,183600,612614546,696,696,696,696,0
20230605,183500,612614546,696,696,696,696,0
20230605,183400,612614546,696,696,696,696,0
20230605,183300,612614546,696,696,696,696,0
20230605,183200,612614546,696,696,696,696,0
20230605,183100,612614546,696,696,696,696,0
20230605,183000,612614546,696,696,696,696,0
20230605,182900,612614546,696,696,696,696,0
20230605,182800,612614546,696,696,696,696,0
20230605,182700,612614546,696,696,696,696,0
20230605,182600,612614546,696,696,696,696,0
20230605,182500,612614546,696,696,696,696,0
20230605,182400,612614546,696,696,696,696,0
20230605,182300,612614546,696,696,696,696,0
20230605,182200,612614546,696,696,696,696,0
20230605,182100,612614546,696,696,696,696,0
20230605,182000,612614546,696,696,696,696,0
20230605,181900,612614546,696,696,696,696,0
20230605,181800,612614546,696,696,696,696,0
20230605,181700,612614546,696,696,696,696,0
20230605,181600,612614546,696,696,696,696,0
20230605,181500,612614546,696,696,696,696,0
20230605,181400,612614546,696,696,696,696,0
20230605,181300,612614546,696,696,696,696,12661
20230605,181200,612614546,696,696,696,696,0
20230605,181100,612614546,696,696,696,696,0
20230605,181000,612614546,696,696,696,696,0
20230605,180900,612614546,696,696,696,696,0
20230605,180800,612614546,696,696,696,696,0
20230605,180700,612614546,696,696,696,696,0
20230605,180600,612614546,696,696,696,696,0
20230605,180500,612614546,696,696,696,696,0
20230605,180400,612614546,696,696,696,696,0
20230605,180300,612614546,696,696,696,696,0
20230605,180200,612614546,696,696,696,696,0
20230605,180100,612614546,696,696,696,696,0
20230605,180000,612614546,696,696,696,696,0
20230605,175900,612614546,696,696,696,696,0
20230605,175800,612614546,696,696,696,696,0
20230605,175700,612614546,696,696,696,696,0
20230605,175600,612614546,696,696,696,696,0
20230605,175500,612614546,696,696,696,696,0
20230605,175400,612614546,696,696,696,696,0
20230605,175300,612614546,696,696,696,696,0
20230605,175200,612614546,696,696,696,696,0
20230605,175100,612614546,696,696,696,696,0
20230605,175000,612614546,696,696,696,696,0
20230605,174900,612614546,696,696,696,696,0
20230605,174800,612614546,696,696,696,696,0
20230605,174700,612614546,696,696,696,696,0
20230605,174600,612614546,696,696,696,696,0
20230605,174500,612614546,696,696,696,696,0
20230605,174400,612614546,696,696,696,696,0
20230605,174300,612614546,696,696,696,696,12661
20230605,174200,612614546,696,696,696,696,0
20230605,174100,612614546,696,696,696,696,0
20230605,174000,612614546,696,696,696,696,0
20230605,173900,612614546,696,696,696,696,0
20230605,173800,612614546,696,696,696,696,0
20230605,173700,612614546,696,696,696,696,0
20230605,173600,612614546,696,696,696,696,0
20230605,173500,612614546,696,696,696,696,0
20230605,173400,612614546,696,696,696,696,0
20230605,173300,612614546,696,696,696,696,0
20230605,173200,612614546,696,696,696,696,0
20230605,173100,612614546,696,696,696,696,0
20230605,173000,612614546,696,696,696,696,0
20230605,172900,612614546,696,696,696,696,0
20230605,172800,612614546,696,696,696,696,0
20230605,172700,612614546,696,696,696,696,0
20230605,172600,612614546,696,696,696,696,0
20230605,172500,612614546,696,696,696,696,0
20230605,172400,612614546,696,696,696,696,0
20230605,172300,612614546,696,696,696,696,0
20230605,172200,612614546,696,696,696,696,0
20230605,172100,612614546,696,696,696,696,0
20230605,172000,612614546,696,696,696,696,0
20230605,171900,612614546,696,696,696,696,0
20230605,171800,612614546,696,696,696,696,0
20230605,171700,612614546,696,696,696,696,0
20230605,171600,612614546,696,696,696,696,0
20230605,171500,612614546,696,696,696,696,0
20230605,171400,612614546,696,696,696,696,0
20230605,171300,612614546,696,696,696,696,12661
20230605,171200,612614546,696,696,696,696,0
20230605,171100,612614546,696,696,696,696,0
20230605,171000,612614546,696,696,696,696,0
20230605,170900,612614546,696,696,696,696,0
20230605,170800,612614546,696,696,696,696,0
20230605,170700,612614546,696,696,696,696,0
20230605,170600,612614546,696,696,696,696,0
20230605,170500,612614546,696,696,696,696,0
20230605,170400,612614546,696,696,696,696,0
20230605,170300,612614546,696,696,696,696,0
20230605,170200,612614546,696,696,696,696,0
20230605,170100,612614546,696,696,696,696,0
20230605,170000,612614546,696,696,696,696,0
20230605,165900,612614546,696,696,696,696,0
20230605,165800,612614546,696,696,696,696,0
20230605,165700,612614546,696,696,696,696,0
20230605,165600,612614546,696,696,696,696,0
20230605,165500,612614546,696,696,696,696,0
20230605,165400,612614546,696,696,696,696,0
20230605,165300,612614546,696,696,696,696,0
20230605,165200,612614546,696,696,696,696,0
20230605,165100,612614546,696,696,696,696,0
20230605,165000,612614546,696,696,696,696,0
20230605,164900,612614546,696,696,696,696,0
20230605,164800,612614546,696,696,696,696,0
20230605,164700,612614546,696,696,696,696,0
20230605,164600,612614546,696,696,696,696,0
20230605,164500,612614546,696,696,696,696,0
20230605,164400,612614546,696,696,696,696,0
20230605,164300,612614546,696,696,696,696,12661
20230605,164200,612614546,696,696,696,696,0
20230605,164100,612614546,696,696,696,696,0
20230605,164000,612614546,696,696,696,696,0
20230605,163900,612614546,696,696,696,696,0
20230605,163800,612614546,696,696,696,696,0
20230605,163700,612614546,696,696,696,696,0
20230605,163600,612614546,696,696,696,696,0
20230605,163500,612614546,696,696,696,696,0
20230605,163400,612614546,696,696,696,696,0
20230605,163300,612614546,696,696,696,696,0
20230605,163200,612614546,696,696,696,696,0
20230605,163100,612614546,696,696,696,696,0
20230605,163000,612614546,696,696,696,696,0
20230605,162900,612614546,696,696,696,696,0
20230605,162800,612614546,696,696,696,696,0
20230605,162700,612614546,696,696,696,696,0
20230605,162600,612614546,696,696,696,696,0
20230605,162500,612614546,696,696,696,696,0
20230605,162400,612614546,696,696,696,696,0
20230605,162300,612614546,696,696,696,696,0
20230605,162200,612614546,696,696,696,696,0
20230605,162100,612614546,696,696,696,696,0
20230605,162000,612614546,696,696,696,696,0
20230605,161900,612614546,696,696,696,696,0
20230605,161800,612614546,696,696,696,696,0
20230605,161700,612614546,696,696,696,696,0
20230605,161600,612614546,696,696,696,696,0
20230605,161500,612614546,696,696,696,696,0
20230605,161400,612614546,696,696,696,696,0
20230605,161300,612614546,696,696,696,696,12661
20230605,161200,612614546,696,696,696,696,0
20230605,161100,612614546,696,696,696,696,0
20230605,161000,612614546,696,696,696,696,0
20230605,160900,612614546,696,696,696,696,0
20230605,160800,612614546,696,696,696,696,0
20230605,160700,612614546,696,696,696,696,0
20230605,160600,612614546,696,696,696,696,0
20230605,160500,612614546,696,696,696,696,0
20230605,160400,612614546,696,696,696,696,0
20230605,160300,612614546,696,696,696,696,0
20230605,160200,612614546,696,696,696,696,0
20230605,160100,612614546,696,696,696,696,0
20230605,160000,612614546,696,696,696,696,0
20230605,155900,612614546,696,696,696,696,0
20230605,155800,612614546,696,696,696,696,0
20230605,155700,612614546,696,696,696,696,0
20230605,155600,612614546,696,696,696,696,0
20230605,155500,612614546,696,696,696,696,0
20230605,155400,612614546,696,696,696,696,0
20230605,155300,612614546,696,696,696,696,0
20230605,155200,612614546,696,696,696,696,0
20230605,155100,612614546,696,696,696,696,0
20230605,155000,612614546,696,696,696,696,0
20230605,154900,612614546,696,696,696,696,0
20230605,154800,612614546,696,696,696,696,0
20230605,154700,612614546,696,696,696,696,0
20230605,154600,612614546,696,696,696,696,0
20230605,154500,612614546,696,696,696,696,0
20230605,154400,612614546,696,696,696,696,0
20230605,154300,612614546,696,696,696,696,12661
20230605,154200,612614546,696,696,696,696,0
20230605,154100,612614546,696,696,696,696,0
20230605,154000,612614546,696,696,696,696,0
20230605,153900,612614546,696,696,696,696,0
20230605,153800,612614546,696,696,696,696,0
20230605,153700,612614546,696,696,696,696,0
20230605,153600,612614546,696,696,696,696,0
20230605,153500,612614546,696,696,696,696,0
20230605,153400,612614546,696,696,696,696,0
20230605,153300,612614546,696,696,696,696,0
20230605,153200,612614546,696,696,696,696,0
20230605,153100,612614546,696,696,696,696,0
20230605,153000,612614546,696,696,696,696,12661
20230605,152900,603802490,691,691,691,691,0
20230605,152800,603802490,691,691,691,691,0
20230605,152700,603802490,691,691,691,691,0
20230605,152600,603802490,691,691,691,691,0
20230605,152500,603802490,691,691,691,691,0
20230605,152400,603802490,691,691,691,691,0
20230605,152300,603802490,691,691,691,691,0
20230605,152200,603802490,691,691,691,691,0
20230605,152100,603802490,691,691,691,691,0
20230605,152000,603802490,691,691,691,691,0
20230605,151900,603802490,691,688,691,688,1495
20230605,151800,602773829,689,689,690,688,5006
20230605,151700,599325693,689,687,689,687,1432
20230605,151600,598341907,690,689,691,689,7001
20230605,151500,593513034,690,687,690,687,4015
20230605,151400,590743765,689,689,689,687,596
20230605,151300,590333123,689,690,690,686,5294
20230605,151200,586697090,687,690,690,687,7809
20230605,151100,581309237,690,690,690,690,17
20230605,151000,581297507,689,690,690,689,1867
20230605,150900,580009777,690,686,690,685,1017
20230605,150800,579312307,687,688,688,687,1486
20230605,150700,578290825,687,688,689,687,423
20230605,150600,578000157,690,690,690,690,0
20230605,150500,578000157,690,690,690,690,0
20230605,150400,578000157,690,690,690,690,0
20230605,150300,578000157,690,690,690,690,0
20230605,150200,578000157,690,690,690,690,0
20230605,150100,578000157,690,690,690,690,0
20230605,150000,578000157,690,689,690,686,26
20230605,145900,577982256,683,690,690,683,11709
20230605,145800,569954724,690,690,691,690,57
20230605,145700,569915391,691,690,691,690,1467
20230605,145600,568902694,691,689,691,689,283
20230605,145500,568707417,690,688,690,688,1112
20230605,145400,567942359,690,689,690,689,10
20230605,145300,567935460,690,688,690,688,572
20230605,145200,567541916,691,691,691,691,5
20230605,145100,567538461,690,692,692,690,310
20230605,145000,567324349,692,692,692,692,568
20230605,144900,566931293,692,692,692,692,722
20230605,144800,566431669,692,692,692,692,11
20230605,144700,566424057,692,693,693,692,1803
20230605,144600,565174579,693,693,693,693,237
20230605,144500,565010338,694,693,694,693,327
20230605,144400,564783719,693,692,693,692,261
20230605,144300,564603092,693,692,693,692,1201
20230605,144200,563771997,692,691,692,691,777
20230605,144100,563234927,687,687,687,687,624
20230605,144000,562806239,687,687,691,687,16992
20230605,143900,551074074,687,687,687,687,80
20230605,143800,551019114,687,685,687,685,4696
20230605,143700,547802352,685,685,685,683,751
20230605,143600,547288217,682,684,684,682,504
20230605,143500,546944160,684,682,684,682,897
20230605,143400,546332306,682,684,684,682,1570
20230605,143300,545261472,684,685,685,684,36
20230605,143200,545236842,685,685,685,685,0
20230605,143100,545236842,685,685,685,685,703
20230605,143000,544755287,685,685,685,685,0
20230605,142900,544755287,685,687,687,685,144
20230605,142800,544656575,687,687,687,687,486
20230605,142700,544322693,683,683,683,683,0
20230605,142600,544322693,683,685,685,683,1424
20230605,142500,543349684,685,685,685,685,0
20230605,142400,543349684,685,685,685,685,144
20230605,142300,543251044,687,687,687,687,1
20230605,142200,543250357,686,686,686,686,1
20230605,142100,543249671,685,685,685,685,0
20230605,142000,543249671,685,686,686,685,121
20230605,141900,543166755,687,687,687,687,0
20230605,141800,543166755,687,687,687,687,1
20230605,141700,543166068,688,689,689,688,807
20230605,141600,542610046,687,685,687,685,6966
20230605,141500,537829670,685,684,685,683,4120
20230605,141400,535015706,685,684,685,684,6524
20230605,141300,530550911,680,680,680,680,220
20230605,141200,530401311,680,683,684,680,13075
20230605,141100,521483244,683,683,683,683,860
20230605,141000,520895864,683,683,683,683,523
20230605,140900,520538655,683,683,683,683,45
20230605,140800,520507920,682,682,682,682,1111
20230605,140700,519750218,683,683,683,683,0
20230605,140600,519750218,683,683,683,683,0
20230605,140500,519750218,683,683,683,683,100
20230605,140400,519681918,683,681,683,681,49
20230605,140300,519648501,681,681,681,681,0
20230605,140200,519648501,681,682,682,681,200
20230605,140100,519512300,684,684,684,684,0
20230605,140000,519512300,684,682,684,682,5885
20230605,135900,515498728,684,685,685,684,377
20230605,135800,515240859,684,684,684,684,111
20230605,135700,515164935,684,684,684,684,31
20230605,135600,515143731,685,684,685,684,1350
20230605,135500,514220327,684,684,684,684,0
20230605,135400,514220327,684,684,684,684,0
20230605,135300,514220327,684,684,684,684,150
20230605,135200,514117727,684,684,684,681,312
20230605,135100,513905219,684,684,684,684,0
20230605,135000,513905219,684,684,684,684,0
20230605,134900,513905219,684,684,684,684,0
20230605,134800,513905219,684,684,684,684,25
20230605,134700,513888119,683,682,683,682,4361
20230605,134600,510911600,682,682,682,682,1
20230605,134500,510910918,682,682,682,682,0
20230605,134400,510910918,682,682,682,682,0
20230605,134300,510910918,682,682,682,682,0
20230605,134200,510910918,682,682,682,682,700
20230605,134100,510433518,680,680,680,680,2568
20230605,134000,508687278,680,680,680,680,2473
20230605,133900,507005638,679,679,679,679,0
20230605,133800,507005638,679,679,679,679,0
20230605,133700,507005638,679,679,679,679,16
20230605,133600,506994774,680,680,680,680,0
20230605,133500,506994774,680,680,680,680,2310
20230605,133400,505423974,682,682,682,682,2
20230605,133300,505422610,681,681,681,681,0
20230605,133200,505422610,681,681,681,681,54
20230605,133100,505385836,682,682,682,682,672
20230605,133000,504927532,683,683,683,683,41
20230605,132900,504899529,682,681,682,681,642
20230605,132800,504461821,681,681,681,681,64
20230605,132700,504418237,681,681,681,681,0
20230605,132600,504418237,681,681,681,681,1950
20230605,132500,503090287,681,681,681,681,1
20230605,132400,503089606,681,681,681,681,108
20230605,132300,503016058,681,681,681,681,553
20230605,132200,502639465,681,681,681,681,0
20230605,132100,502639465,681,681,681,681,1
20230605,132000,502638784,680,680,680,680,0
20230605,131900,502638784,680,680,680,680,50
20230605,131800,502604784,681,679,681,679,1110
20230605,131700,501850694,681,679,681,679,200
20230605,131600,501714718,680,680,680,680,0
20230605,131500,501714718,680,680,680,680,1
20230605,131400,501714038,679,679,679,679,1108
20230605,131300,500961706,679,679,679,679,0
20230605,131200,500961706,679,679,679,679,1
20230605,131100,500961027,679,679,679,679,0
20230605,131000,500961027,679,678,679,677,1917
20230605,130900,499662434,678,677,678,677,125
20230605,130800,499577784,677,677,677,677,100
20230605,130700,499510084,678,678,678,678,759
20230605,130600,498995482,678,678,678,678,0
20230605,130500,498995482,678,678,678,678,8
20230605,130400,498990058,679,677,679,677,10419
20230605,130300,491917715,677,677,677,677,100
20230605,130200,491850015,678,678,678,678,2000
20230605,130100,490494015,678,680,680,678,7054
20230605,130000,485708762,680,680,680,680,0
20230605,125900,485708762,680,680,680,680,200
20230605,125800,485572762,680,680,680,680,205
20230605,125700,485433362,680,680,680,680,1
20230605,125600,485432682,680,680,680,680,17
20230605,125500,485421122,680,680,680,680,1140
20230605,125400,484645922,680,680,680,680,1371
20230605,125300,483713642,680,680,681,680,2278
20230605,125200,482164502,680,679,681,679,2180
20230605,125100,480682972,679,678,679,678,197
20230605,125000,480549256,678,678,678,678,2862
20230605,124900,478608820,678,678,678,678,0
20230605,124800,478608820,678,678,678,678,100
20230605,124700,478541020,679,679,679,678,2347
20230605,124600,476948407,679,679,679,679,1444
20230605,124500,475967931,679,679,679,679,930
20230605,124400,475336461,679,679,679,679,0
20230605,124300,475336461,679,679,679,679,1034
20230605,124200,474634375,679,679,679,679,2603
20230605,124100,472866938,679,679,679,679,74
20230605,124000,472816692,679,677,679,677,3
20230605,123900,472814658,677,677,677,677,79
20230605,123800,472761175,677,677,677,677,0
20230605,123700,472761175,677,677,677,677,0
20230605,123600,472761175,677,677,677,677,0
20230605,123500,472761175,677,674,677,674,69
20230605,123400,472714663,675,675,675,675,3
20230605,123300,472712638,677,677,677,677,287
20230605,123200,472518339,678,678,678,678,1
20230605,123100,472517661,672,677,677,672,950
20230605,123000,471877349,678,678,678,678,0
20230605,122900,471877349,678,678,678,678,0
20230605,122800,471877349,678,678,678,678,0
20230605,122700,471877349,678,678,678,678,0
20230605,122600,471877349,678,678,678,678,10
20230605,122500,471870569,678,677,678,677,2
20230605,122400,471869214,677,677,677,677,776
20230605,122300,471343862,677,678,678,677,57
20230605,122200,471305217,679,679,679,679,20
20230605,122100,471291637,679,679,679,679,701
20230605,122000,470815658,679,679,679,679,242
20230605,121900,470651340,678,678,678,678,2815
20230605,121800,468742770,678,677,678,677,5043
20230605,121700,465324489,677,677,677,677,239
20230605,121600,465162686,678,678,678,678,0
20230605,121500,465162686,678,678,678,678,45
20230605,121400,465132176,678,678,678,678,25
20230605,121300,465115226,677,677,677,677,0
20230605,121200,465115226,677,676,677,676,512
20230605,121100,464769032,674,673,676,673,1452
20230605,121000,463791817,671,672,672,671,3987
20230605,120900,461114167,672,676,676,672,5000
20230605,120800,457753194,677,677,677,677,2
20230605,120700,457751840,678,675,678,673,2221
20230605,120600,456253336,677,677,677,677,96
20230605,120500,456188344,677,677,677,677,100
20230605,120400,456120644,678,677,678,677,75
20230605,120300,456069868,677,678,678,677,41
20230605,120200,456042071,678,678,679,673,5833
20230605,120100,452108195,679,679,679,679,7655
20230605,120000,446910450,679,679,679,679,1
20230605,115900,446909771,680,680,680,680,615
20230605,115800,446491571,679,679,679,679,1
20230605,115700,446490892,680,679,680,679,260
20230605,115600,446314351,680,681,681,679,1209
20230605,115500,445492345,681,683,683,681,11000
20230605,115400,437994927,683,683,683,683,1
20230605,115300,437994244,683,683,683,683,0
20230605,115200,437994244,683,684,684,683,2
20230605,115100,437992877,683,683,683,683,756
20230605,115000,437476529,683,683,683,683,10
20230605,114900,437469699,684,683,684,683,2
20230605,114800,437468332,683,683,684,683,867
20230605,114700,436876071,683,683,683,683,37
20230605,114600,436850800,683,683,683,683,1
20230605,114500,436850117,684,683,684,682,157
20230605,114400,436742905,684,684,684,684,250
20230605,114300,436571905,683,683,683,683,1
20230605,114200,436571222,683,683,683,683,0
20230605,114100,436571222,683,682,683,682,2548
20230605,114000,434831140,681,681,681,681,700
20230605,113900,434354440,683,683,683,683,0
20230605,113800,434354440,683,683,683,683,100
20230605,113700,434286140,683,683,683,683,0
20230605,113600,434286140,683,683,683,683,500
20230605,113500,433944640,683,683,683,683,1110
20230605,113400,433186510,683,679,683,679,12591
20230605,113300,424604721,679,678,680,678,2096
20230605,113200,423181488,678,678,678,678,3419
20230605,113100,420863406,678,678,678,678,2
20230605,113000,420862050,678,678,678,678,30
20230605,112900,420841710,678,675,678,675,7682
20230605,112800,415643443,675,675,675,675,0
20230605,112700,415643443,675,675,675,675,0
20230605,112600,415643443,675,675,675,675,250
20230605,112500,415474693,675,675,675,675,0
20230605,112400,415474693,675,676,676,675,545
20230605,112300,415106816,676,675,676,675,3
20230605,112200,415104790,675,675,675,675,455
20230605,112100,414797665,675,675,675,675,2458
20230605,112000,413138515,675,675,675,675,1671
20230605,111900,412010590,675,674,675,674,306
20230605,111800,411804042,674,675,675,674,54
20230605,111700,411767596,675,674,675,674,72
20230605,111600,411719046,676,676,676,676,0
20230605,111500,411719046,676,676,676,676,178
20230605,111400,411598718,673,673,673,673,0
20230605,111300,411598718,673,673,673,673,129
20230605,111200,411511901,673,673,673,673,229
20230605,111100,411357784,672,672,672,672,37
20230605,111000,411332920,672,672,672,672,3300
20230605,110900,409115320,672,673,673,672,32
20230605,110800,409093814,673,673,673,671,2410
20230605,110700,407472782,673,673,673,673,20
20230605,110600,407459322,673,673,673,673,0
20230605,110500,407459322,673,673,673,673,50
20230605,110400,407425672,673,673,673,673,1001
20230605,110300,406751999,671,671,671,671,1001
20230605,110200,406080328,672,672,672,672,30
20230605,110100,406060168,676,671,676,670,33606
20230605,110000,383510465,671,671,671,671,525
20230605,105900,383158190,671,671,671,670,3672
20230605,105800,380696028,671,671,671,670,1561
20230605,105700,379649597,670,673,675,670,50133
20230605,105600,345997481,673,676,676,673,1628
20230605,105500,344900037,673,675,675,673,4244
20230605,105400,342040894,675,677,679,675,2000
20230605,105300,340686016,679,679,679,679,0
20230605,105200,340686016,679,678,679,678,13000
20230605,105100,331861084,674,674,674,674,300
20230605,105000,331658884,678,675,678,674,8360
20230605,104900,326023102,679,679,679,679,0
20230605,104800,326023102,679,673,679,673,8
20230605,104700,326017712,673,674,679,673,1888
20230605,104600,324745634,674,674,674,674,280
20230605,104500,324556914,673,674,674,673,200
20230605,104400,324422167,679,674,679,673,6550
20230605,104300,320010837,673,679,679,673,6001
20230605,104200,315968776,674,676,676,674,11056
20230605,104100,308511228,676,678,678,676,5695
20230605,104000,304652766,678,678,678,678,0
20230605,103900,304652766,678,678,679,678,2422
20230605,103800,303009381,678,677,678,677,650
20230605,103700,302569181,679,679,679,679,0
20230605,103600,302569181,679,679,679,679,0
20230605,103500,302569181,679,677,679,677,417
20230605,103400,302286814,677,676,679,675,8455
20230605,103300,296567109,679,679,679,679,1
20230605,103200,296566430,680,682,682,676,702
20230605,103100,296088075,682,677,682,676,2117
20230605,103000,294656465,681,681,681,681,0
20230605,102900,294656465,681,679,681,674,25056
20230605,102800,277731312,684,683,684,676,20001
20230605,102700,264167508,685,685,685,685,1
20230605,102600,264166823,685,685,685,685,875
20230605,102500,263567448,685,685,685,685,1452
20230605,102400,262572828,685,685,685,685,151
20230605,102300,262469393,685,685,685,685,0
20230605,102200,262469393,685,685,685,685,324
20230605,102100,262247453,684,683,684,683,1941
20230605,102000,260920174,683,683,683,683,8
20230605,101900,260914710,684,684,684,684,1
20230605,101800,260914026,684,684,684,683,22
20230605,101700,260898998,682,682,682,682,0
20230605,101600,260898998,682,682,682,682,0
20230605,101500,260898998,682,682,682,682,158
20230605,101400,260791242,682,682,682,682,1
20230605,101300,260790560,677,677,677,677,0
20230605,101200,260790560,677,677,677,677,26
20230605,101100,260772958,677,681,681,676,2282
20230605,101000,259228038,682,682,682,682,2235
20230605,100900,257703768,683,678,683,677,1538
20230605,100800,256662047,678,678,678,678,0
20230605,100700,256662047,678,678,678,678,0
20230605,100600,256662047,678,678,678,678,0
20230605,100500,256662047,678,678,678,678,1
20230605,100400,256661369,680,677,680,677,1280
20230605,100300,255791809,676,676,676,676,0
20230605,100200,255791809,676,676,676,676,0
20230605,100100,255791809,676,678,678,676,17513
20230605,100000,243940934,678,678,678,678,363
20230605,095900,243694820,678,679,679,677,8554
20230605,095800,237895211,680,680,680,680,1517
20230605,095700,236863651,680,680,680,680,0
20230605,095600,236863651,680,680,680,680,2129
20230605,095500,235415931,680,682,682,680,6535
20230605,095400,230967305,682,681,682,681,3471
20230605,095300,228600145,684,681,684,680,1775
20230605,095200,227393031,684,684,684,684,20
20230605,095100,227379351,685,685,685,685,0
20230605,095000,227379351,685,682,685,682,9000
20230605,094900,221220313,681,681,681,681,20
20230605,094800,221206693,681,681,681,681,601
20230605,094700,220797412,681,681,681,681,0
20230605,094600,220797412,681,679,681,679,424
20230605,094500,220508670,681,681,681,681,1500
20230605,094400,219487170,681,681,681,681,0
20230605,094300,219487170,681,681,681,681,0
20230605,094200,219487170,681,680,681,680,725
20230605,094100,218994103,680,680,680,680,0
20230605,094000,218994103,680,680,680,680,0
20230605,093900,218994103,680,676,680,676,1010
20230605,093800,218311303,676,677,680,676,3034
20230605,093700,216260312,676,678,680,676,7101
20230605,093600,211454869,680,680,680,680,2
20230605,093500,211453509,680,680,680,680,23
20230605,093400,211437869,680,679,680,677,1072
20230605,093300,210712026,679,678,679,677,2004
20230605,093200,209355307,679,678,680,676,3003
20230605,093100,207322072,676,679,680,676,17801
20230605,093000,195276499,677,681,681,677,1000
20230605,092900,194599489,677,679,679,677,502
20230605,092800,194258809,677,677,677,677,1
20230605,092700,194258132,676,677,682,676,11002
20230605,092600,186817388,677,677,677,677,2474
20230605,092500,185142490,677,679,679,677,5895
20230605,092400,181145195,679,682,683,679,1076
20230605,092300,180411584,682,683,683,676,13609
20230605,092200,171171337,684,684,684,684,1080
20230605,092100,170432617,685,685,685,685,1
20230605,092000,170431932,684,685,685,684,78
20230605,091900,170378579,685,686,686,684,3364
20230605,091800,168077235,684,687,687,684,5564
20230605,091700,164267674,687,690,691,687,7704
20230605,091600,158953242,690,690,691,686,15322
20230605,091500,148428550,687,686,689,686,1191
20230605,091400,147609613,686,685,686,685,202
20230605,091300,147471066,685,688,689,685,811
20230605,091200,146913071,688,684,690,683,24669
20230605,091100,129949193,683,682,683,682,5922
20230605,091000,125908488,682,682,683,682,6632
20230605,090900,121385172,683,677,683,677,12391
20230605,090800,112957262,677,677,679,676,2814
20230605,090700,111051019,677,679,679,677,8002
20230605,090600,105622971,679,678,681,678,2941
20230605,090500,103622017,678,672,681,672,16069
20230605,090400,92736749,672,673,675,670,6335
20230605,090300,88484583,673,676,677,671,42821
20230605,090200,59641072,676,681,681,675,29928
20230605,090100,39316115,680,685,685,678,25453
20230605,090000,22004165,684,690,690,684,31911