stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,184700,1197005084,683,683,683,683,12427
20230607,184600,1197005084,683,683,683,683,0
20230607,184500,1197005084,683,683,683,683,0
20230607,184400,1197005084,683,683,683,683,0
20230607,184300,1197005084,683,683,683,683,0
20230607,184200,1197005084,683,683,683,683,0
20230607,184100,1197005084,683,683,683,683,0
20230607,184000,1197005084,683,683,683,683,0
20230607,183900,1197005084,683,683,683,683,0
20230607,183800,1197005084,683,683,683,683,0
20230607,183700,1197005084,683,683,683,683,0
20230607,183600,1197005084,683,683,683,683,0
20230607,183500,1197005084,683,683,683,683,0
20230607,183400,1197005084,683,683,683,683,0
20230607,183300,1197005084,683,683,683,683,0
20230607,183200,1197005084,683,683,683,683,0
20230607,183100,1197005084,683,683,683,683,0
20230607,183000,1197005084,683,683,683,683,0
20230607,182900,1197005084,683,683,683,683,0
20230607,182800,1197005084,683,683,683,683,0
20230607,182700,1197005084,683,683,683,683,0
20230607,182600,1197005084,683,683,683,683,0
20230607,182500,1197005084,683,683,683,683,0
20230607,182400,1197005084,683,683,683,683,0
20230607,182300,1197005084,683,683,683,683,0
20230607,182200,1197005084,683,683,683,683,0
20230607,182100,1197005084,683,683,683,683,0
20230607,182000,1197005084,683,683,683,683,0
20230607,181900,1197005084,683,683,683,683,0
20230607,181800,1197005084,683,683,683,683,0
20230607,181700,1197005084,683,683,683,683,12427
20230607,181600,1197005084,683,683,683,683,0
20230607,181500,1197005084,683,683,683,683,0
20230607,181400,1197005084,683,683,683,683,0
20230607,181300,1197005084,683,683,683,683,0
20230607,181200,1197005084,683,683,683,683,0
20230607,181100,1197005084,683,683,683,683,0
20230607,181000,1197005084,683,683,683,683,0
20230607,180900,1197005084,683,683,683,683,0
20230607,180800,1197005084,683,683,683,683,0
20230607,180700,1197005084,683,683,683,683,0
20230607,180600,1197005084,683,683,683,683,0
20230607,180500,1197005084,683,683,683,683,0
20230607,180400,1197005084,683,683,683,683,0
20230607,180300,1197005084,683,683,683,683,0
20230607,180200,1197005084,683,683,683,683,0
20230607,180100,1197005084,683,683,683,683,0
20230607,180000,1197005084,683,683,683,683,0
20230607,175900,1197005084,683,683,683,683,0
20230607,175800,1197005084,683,683,683,683,0
20230607,175700,1197005084,683,683,683,683,0
20230607,175600,1197005084,683,683,683,683,0
20230607,175500,1197005084,683,683,683,683,0
20230607,175400,1197005084,683,683,683,683,0
20230607,175300,1197005084,683,683,683,683,0
20230607,175200,1197005084,683,683,683,683,0
20230607,175100,1197005084,683,683,683,683,0
20230607,175000,1197005084,683,683,683,683,0
20230607,174900,1197005084,683,683,683,683,0
20230607,174800,1197005084,683,683,683,683,0
20230607,174700,1197005084,683,683,683,683,12427
20230607,174600,1197005084,683,683,683,683,0
20230607,174500,1197005084,683,683,683,683,0
20230607,174400,1197005084,683,683,683,683,0
20230607,174300,1197005084,683,683,683,683,0
20230607,174200,1197005084,683,683,683,683,0
20230607,174100,1197005084,683,683,683,683,0
20230607,174000,1197005084,683,683,683,683,0
20230607,173900,1197005084,683,683,683,683,0
20230607,173800,1197005084,683,683,683,683,0
20230607,173700,1197005084,683,683,683,683,0
20230607,173600,1197005084,683,683,683,683,0
20230607,173500,1197005084,683,683,683,683,0
20230607,173400,1197005084,683,683,683,683,0
20230607,173300,1197005084,683,683,683,683,0
20230607,173200,1197005084,683,683,683,683,0
20230607,173100,1197005084,683,683,683,683,0
20230607,173000,1197005084,683,683,683,683,0
20230607,172900,1197005084,683,683,683,683,0
20230607,172800,1197005084,683,683,683,683,0
20230607,172700,1197005084,683,683,683,683,0
20230607,172600,1197005084,683,683,683,683,0
20230607,172500,1197005084,683,683,683,683,0
20230607,172400,1197005084,683,683,683,683,0
20230607,172300,1197005084,683,683,683,683,0
20230607,172200,1197005084,683,683,683,683,0
20230607,172100,1197005084,683,683,683,683,0
20230607,172000,1197005084,683,683,683,683,0
20230607,171900,1197005084,683,683,683,683,0
20230607,171800,1197005084,683,683,683,683,0
20230607,171700,1197005084,683,683,683,683,12427
20230607,171600,1197005084,683,683,683,683,0
20230607,171500,1197005084,683,683,683,683,0
20230607,171400,1197005084,683,683,683,683,0
20230607,171300,1197005084,683,683,683,683,0
20230607,171200,1197005084,683,683,683,683,0
20230607,171100,1197005084,683,683,683,683,0
20230607,171000,1197005084,683,683,683,683,0
20230607,170900,1197005084,683,683,683,683,0
20230607,170800,1197005084,683,683,683,683,0
20230607,170700,1197005084,683,683,683,683,0
20230607,170600,1197005084,683,683,683,683,0
20230607,170500,1197005084,683,683,683,683,0
20230607,170400,1197005084,683,683,683,683,0
20230607,170300,1197005084,683,683,683,683,0
20230607,170200,1197005084,683,683,683,683,0
20230607,170100,1197005084,683,683,683,683,0
20230607,170000,1197005084,683,683,683,683,0
20230607,165900,1197005084,683,683,683,683,0
20230607,165800,1197005084,683,683,683,683,0
20230607,165700,1197005084,683,683,683,683,0
20230607,165600,1197005084,683,683,683,683,0
20230607,165500,1197005084,683,683,683,683,0
20230607,165400,1197005084,683,683,683,683,0
20230607,165300,1197005084,683,683,683,683,0
20230607,165200,1197005084,683,683,683,683,0
20230607,165100,1197005084,683,683,683,683,0
20230607,165000,1197005084,683,683,683,683,0
20230607,164900,1197005084,683,683,683,683,0
20230607,164800,1197005084,683,683,683,683,0
20230607,164700,1197005084,683,683,683,683,12427
20230607,164600,1197005084,683,683,683,683,0
20230607,164500,1197005084,683,683,683,683,0
20230607,164400,1197005084,683,683,683,683,0
20230607,164300,1197005084,683,683,683,683,0
20230607,164200,1197005084,683,683,683,683,0
20230607,164100,1197005084,683,683,683,683,0
20230607,164000,1197005084,683,683,683,683,0
20230607,163900,1197005084,683,683,683,683,0
20230607,163800,1197005084,683,683,683,683,0
20230607,163700,1197005084,683,683,683,683,0
20230607,163600,1197005084,683,683,683,683,0
20230607,163500,1197005084,683,683,683,683,0
20230607,163400,1197005084,683,683,683,683,0
20230607,163300,1197005084,683,683,683,683,0
20230607,163200,1197005084,683,683,683,683,0
20230607,163100,1197005084,683,683,683,683,0
20230607,163000,1197005084,683,683,683,683,0
20230607,162900,1197005084,683,683,683,683,0
20230607,162800,1197005084,683,683,683,683,0
20230607,162700,1197005084,683,683,683,683,0
20230607,162600,1197005084,683,683,683,683,0
20230607,162500,1197005084,683,683,683,683,0
20230607,162400,1197005084,683,683,683,683,0
20230607,162300,1197005084,683,683,683,683,0
20230607,162200,1197005084,683,683,683,683,0
20230607,162100,1197005084,683,683,683,683,0
20230607,162000,1197005084,683,683,683,683,0
20230607,161900,1197005084,683,683,683,683,0
20230607,161800,1197005084,683,683,683,683,0
20230607,161700,1197005084,683,683,683,683,12427
20230607,161600,1197005084,683,683,683,683,0
20230607,161500,1197005084,683,683,683,683,0
20230607,161400,1197005084,683,683,683,683,0
20230607,161300,1197005084,683,683,683,683,0
20230607,161200,1197005084,683,683,683,683,0
20230607,161100,1197005084,683,683,683,683,0
20230607,161000,1197005084,683,683,683,683,0
20230607,160900,1197005084,683,683,683,683,0
20230607,160800,1197005084,683,683,683,683,0
20230607,160700,1197005084,683,683,683,683,0
20230607,160600,1197005084,683,683,683,683,0
20230607,160500,1197005084,683,683,683,683,0
20230607,160400,1197005084,683,683,683,683,0
20230607,160300,1197005084,683,683,683,683,0
20230607,160200,1197005084,683,683,683,683,0
20230607,160100,1197005084,683,683,683,683,0
20230607,160000,1197005084,683,683,683,683,0
20230607,155900,1197005084,683,683,683,683,0
20230607,155800,1197005084,683,683,683,683,0
20230607,155700,1197005084,683,683,683,683,0
20230607,155600,1197005084,683,683,683,683,0
20230607,155500,1197005084,683,683,683,683,0
20230607,155400,1197005084,683,683,683,683,0
20230607,155300,1197005084,683,683,683,683,0
20230607,155200,1197005084,683,683,683,683,0
20230607,155100,1197005084,683,683,683,683,0
20230607,155000,1197005084,683,683,683,683,0
20230607,154900,1197005084,683,683,683,683,0
20230607,154800,1197005084,683,683,683,683,0
20230607,154700,1197005084,683,683,683,683,12427
20230607,154600,1197005084,683,683,683,683,0
20230607,154500,1197005084,683,683,683,683,0
20230607,154400,1197005084,683,683,683,683,0
20230607,154300,1197005084,683,683,683,683,0
20230607,154200,1197005084,683,683,683,683,0
20230607,154100,1197005084,683,683,683,683,0
20230607,154000,1197005084,683,683,683,683,0
20230607,153900,1197005084,683,683,683,683,0
20230607,153800,1197005084,683,683,683,683,0
20230607,153700,1197005084,683,683,683,683,0
20230607,153600,1197005084,683,683,683,683,0
20230607,153500,1197005084,683,683,683,683,0
20230607,153400,1197005084,683,683,683,683,0
20230607,153300,1197005084,683,683,683,683,0
20230607,153200,1197005084,683,683,683,683,0
20230607,153100,1197005084,683,683,683,683,0
20230607,153000,1197005084,683,683,683,683,12427
20230607,152900,1188517443,690,690,690,690,0
20230607,152800,1188517443,690,690,690,690,0
20230607,152700,1188517443,690,690,690,690,0
20230607,152600,1188517443,690,690,690,690,0
20230607,152500,1188517443,690,690,690,690,0
20230607,152400,1188517443,690,690,690,690,0
20230607,152300,1188517443,690,690,690,690,0
20230607,152200,1188517443,690,690,690,690,0
20230607,152100,1188517443,690,690,690,690,0
20230607,152000,1188517443,690,690,690,690,0
20230607,151900,1188517443,690,691,691,690,699
20230607,151800,1188034988,690,682,690,682,4070
20230607,151700,1185250391,684,683,684,683,2436
20230607,151600,1183586602,683,681,683,679,15001
20230607,151500,1173390398,683,683,683,683,6711
20230607,151400,1168806785,683,680,684,679,10353
20230607,151300,1161743570,680,682,682,680,2057
20230607,151200,1160344702,680,680,680,680,1000
20230607,151100,1159664702,682,680,682,680,71
20230607,151000,1159616420,682,681,682,680,2360
20230607,150900,1158009916,681,681,681,681,146
20230607,150800,1157910490,682,680,682,680,3661
20230607,150700,1155420594,680,680,680,680,116
20230607,150600,1155341714,680,677,680,677,1002
20230607,150500,1154663357,680,677,680,677,13190
20230607,150400,1145733622,678,678,680,678,21348
20230607,150300,1131259444,680,678,681,677,16251
20230607,150200,1120248656,681,678,681,678,184
20230607,150100,1120123355,678,681,681,678,701
20230607,150000,1119645977,681,681,681,681,202
20230607,145900,1119508415,682,682,682,682,1000
20230607,145800,1118826415,682,679,682,679,1377
20230607,145700,1117891414,682,678,682,678,707
20230607,145600,1117411992,682,682,682,682,2
20230607,145500,1117410628,682,682,682,682,0
20230607,145400,1117410628,682,678,682,677,7598
20230607,145300,1112262980,684,684,684,684,0
20230607,145200,1112262980,684,682,684,678,975
20230607,145100,1111599617,684,684,684,684,0
20230607,145000,1111599617,684,682,684,682,6545
20230607,144900,1107124253,682,681,682,681,938
20230607,144800,1106485474,681,681,681,681,1
20230607,144700,1106484793,678,678,678,678,2046
20230607,144600,1105097605,677,681,681,677,28113
20230607,144500,1086029460,682,682,682,682,0
20230607,144400,1086029460,682,682,682,682,33
20230607,144300,1086006954,683,683,683,683,0
20230607,144200,1086006954,683,683,683,683,0
20230607,144100,1086006954,683,683,683,683,17
20230607,144000,1085995343,684,684,684,684,4
20230607,143900,1085992607,684,684,684,684,1000
20230607,143800,1085308607,684,684,684,684,0
20230607,143700,1085308607,684,682,684,682,101
20230607,143600,1085239723,682,682,682,682,1
20230607,143500,1085239041,684,683,684,683,425
20230607,143400,1084948764,683,684,684,683,151
20230607,143300,1084845495,684,681,684,680,2623
20230607,143200,1083060762,684,683,684,683,169
20230607,143100,1082945321,685,682,685,680,3334
20230607,143000,1080675788,680,683,684,680,12159
20230607,142900,1072397135,680,680,680,680,2596
20230607,142800,1070631855,680,683,683,680,4564
20230607,142700,1067514823,684,683,684,683,258
20230607,142600,1067338608,680,684,684,680,1477
20230607,142500,1066334244,680,681,684,680,5777
20230607,142400,1062400782,681,684,684,681,2102
20230607,142300,1060965220,684,684,684,684,1
20230607,142200,1060964536,685,685,685,685,0
20230607,142100,1060964536,685,685,685,685,1
20230607,142000,1060963851,685,685,685,685,0
20230607,141900,1060963851,685,685,685,685,1
20230607,141800,1060963166,680,680,680,680,1
20230607,141700,1060962486,680,685,685,680,9231
20230607,141600,1054681135,685,685,685,685,200
20230607,141500,1054544135,686,686,686,686,0
20230607,141400,1054544135,686,685,686,676,71045
20230607,141300,1006148623,686,686,686,686,200
20230607,141200,1006011423,686,686,686,686,0
20230607,141100,1006011423,686,686,686,686,10
20230607,141000,1006004563,686,686,686,686,438
20230607,140900,1005704095,686,686,686,686,10
20230607,140800,1005697235,686,686,686,686,1287
20230607,140700,1004814353,687,687,687,687,2990
20230607,140600,1002760223,688,687,688,687,22
20230607,140500,1002745108,688,688,688,688,0
20230607,140400,1002745108,688,688,688,688,3397
20230607,140300,1000407972,689,689,689,689,0
20230607,140200,1000407972,689,689,689,689,221
20230607,140100,1000255703,689,689,689,689,357
20230607,140000,1000009730,688,688,688,688,1000
20230607,135900,999321730,689,689,689,689,616
20230607,135800,998897306,689,689,689,689,181
20230607,135700,998772597,689,689,689,689,0
20230607,135600,998772597,689,689,689,689,1
20230607,135500,998771908,688,689,689,688,491
20230607,135400,998433620,690,690,690,690,0
20230607,135300,998433620,690,690,690,690,16
20230607,135200,998422580,690,690,690,690,30
20230607,135100,998401880,689,689,689,689,2567
20230607,135000,996633217,690,690,690,690,0
20230607,134900,996633217,690,690,690,690,1
20230607,134800,996632527,689,689,689,689,724
20230607,134700,996133691,690,692,692,690,1609
20230607,134600,995023467,690,690,690,690,0
20230607,134500,995023467,690,690,690,690,0
20230607,134400,995023467,690,692,692,690,45
20230607,134300,994992407,692,690,695,690,131
20230607,134200,994901952,695,695,695,695,0
20230607,134100,994901952,695,690,695,690,22
20230607,134000,994886767,690,690,690,690,172
20230607,133900,994768087,695,690,695,689,16
20230607,133800,994757055,695,695,695,695,0
20230607,133700,994757055,695,693,695,690,30525
20230607,133600,973692692,695,695,695,693,7204
20230607,133500,968686312,693,694,694,693,89
20230607,133400,968624633,695,695,695,695,2
20230607,133300,968623243,695,695,695,695,1000
20230607,133200,967928243,695,695,695,695,2
20230607,133100,967926853,695,693,695,693,458
20230607,133000,967608651,693,694,695,693,201
20230607,132900,967469243,694,694,695,694,999
20230607,132800,966775456,695,695,695,695,6385
20230607,132700,962337881,696,696,696,696,202
20230607,132600,962197289,696,696,696,696,3
20230607,132500,962195201,696,695,696,695,14387
20230607,132400,952196234,695,695,695,695,171
20230607,132300,952077389,695,695,695,695,82
20230607,132200,952020399,694,694,694,694,25
20230607,132100,952003049,695,696,696,695,1523
20230607,132000,950944563,695,696,696,695,66
20230607,131900,950898690,695,694,695,694,996
20230607,131800,950206795,694,694,694,694,2
20230607,131700,950205407,694,694,694,689,13
20230607,131600,950196435,694,694,694,694,0
20230607,131500,950196435,694,694,694,694,0
20230607,131400,950196435,694,693,694,693,903
20230607,131300,949570653,693,692,693,688,3074
20230607,131200,947440731,692,692,692,692,19
20230607,131100,947427583,694,687,694,687,13840
20230607,131000,937919496,693,692,694,692,178
20230607,130900,937796317,692,692,696,685,23863
20230607,130800,921334057,692,691,692,691,6010
20230607,130700,917176382,691,686,691,686,10508
20230607,130600,909938624,689,687,689,687,2003
20230607,130500,908562559,686,687,687,686,114
20230607,130400,908484243,688,688,688,687,527
20230607,130300,908121780,688,688,688,684,5
20230607,130200,908118344,684,689,689,684,5852
20230607,130100,904115457,689,687,689,685,3007
20230607,130000,902055622,686,686,686,686,286
20230607,125900,901859426,690,684,690,684,5156
20230607,125800,898310786,683,685,691,683,8067
20230607,125700,892791468,684,693,693,682,47855
20230607,125600,859876165,693,693,693,693,30
20230607,125500,859855375,694,694,694,694,0
20230607,125400,859855375,694,693,694,693,14
20230607,125300,859845672,693,693,693,693,350
20230607,125200,859603122,693,693,693,693,20
20230607,125100,859589262,694,694,694,694,44
20230607,125000,859558726,692,693,694,692,1581
20230607,124900,858462673,694,693,694,693,10
20230607,124800,858455742,696,696,696,696,5500
20230607,124700,854627742,696,694,696,694,137
20230607,124600,854532499,695,694,695,694,10
20230607,124500,854525558,695,695,695,695,261
20230607,124400,854344163,696,696,696,696,0
20230607,124300,854344163,696,696,696,696,1
20230607,124200,854343467,692,691,695,689,808
20230607,124100,853785858,690,693,696,690,16296
20230607,124000,842533106,693,692,693,692,294
20230607,123900,842329626,692,692,692,691,2515
20230607,123800,840591560,691,691,691,691,513
20230607,123700,840237077,693,693,693,693,1
20230607,123600,840236384,694,691,694,690,2509
20230607,123500,838502663,696,692,696,691,5507
20230607,123400,834695161,696,696,696,696,0
20230607,123300,834695161,696,696,697,692,307
20230607,123200,834482688,692,696,696,692,1386
20230607,123100,833518525,694,692,694,692,788
20230607,123000,832972368,692,691,692,691,10678
20230607,122900,825591816,692,694,694,691,8260
20230607,122800,819870853,696,695,696,695,331
20230607,122700,819640697,695,695,695,695,784
20230607,122600,819095817,695,697,697,694,10826
20230607,122500,811565490,697,697,697,696,1835
20230607,122400,810288313,699,701,701,699,5102
20230607,122300,806711913,701,701,701,696,19020
20230607,122200,793438464,701,701,702,701,614
20230607,122100,793007544,703,702,703,702,12
20230607,122000,792999119,702,702,702,702,100
20230607,121900,792928919,702,702,703,702,363
20230607,121800,792673827,703,702,703,702,4
20230607,121700,792671017,703,702,703,702,2605
20230607,121600,790842306,702,700,702,700,2055
20230607,121500,789399748,703,703,703,703,50
20230607,121400,789364598,703,699,703,699,2351
20230607,121300,787716607,703,701,703,701,2582
20230607,121200,785904062,703,703,703,703,0
20230607,121100,785904062,703,703,703,703,100
20230607,121000,785833762,701,701,701,701,774
20230607,120900,785291188,703,702,703,702,6001
20230607,120800,781077485,702,702,702,702,0
20230607,120700,781077485,702,700,702,698,7006
20230607,120600,776184105,702,702,702,702,1
20230607,120500,776183403,705,705,705,705,1
20230607,120400,776182698,706,705,706,705,8333
20230607,120300,770299601,699,704,704,699,15818
20230607,120200,759216220,706,706,706,706,220
20230607,120100,759060900,707,707,707,707,0
20230607,120000,759060900,707,707,707,707,0
20230607,115900,759060900,707,707,707,707,1
20230607,115800,759060193,704,704,704,704,2184
20230607,115700,757522657,704,708,708,704,100
20230607,115600,757452013,708,708,708,708,0
20230607,115500,757452013,708,707,708,707,111
20230607,115400,757373445,703,703,703,703,500
20230607,115300,757021945,703,703,703,703,234
20230607,115200,756857443,703,708,708,703,8234
20230607,115100,751062547,708,708,708,708,1
20230607,115000,751061839,707,708,708,707,201
20230607,114900,750919731,706,706,707,706,571
20230607,114800,750516604,708,708,708,704,1002
20230607,114700,749811188,709,708,709,701,12134
20230607,114600,741274734,709,709,709,709,1
20230607,114500,741274025,707,706,707,706,4215
20230607,114400,738294021,707,707,707,707,0
20230607,114300,738294021,707,707,709,705,1797
20230607,114200,737026176,709,709,709,709,0
20230607,114100,737026176,709,708,709,706,8051
20230607,114000,731336113,709,709,709,709,324
20230607,113900,731106397,709,709,709,709,1
20230607,113800,731105688,709,709,709,709,398
20230607,113700,730823506,709,711,711,709,833
20230607,113600,730232394,711,711,711,711,526
20230607,113500,729858408,711,710,711,709,1744
20230607,113400,728621810,711,711,711,711,0
20230607,113300,728621810,711,711,711,711,1
20230607,113200,728621099,709,709,709,709,60
20230607,113100,728578559,710,710,711,710,3268
20230607,113000,726256276,710,710,710,710,875
20230607,112900,725635026,711,711,711,711,139
20230607,112800,725536197,711,710,711,710,6204
20230607,112700,721131356,710,709,710,709,1387
20230607,112600,720147972,710,710,710,710,0
20230607,112500,720147972,710,708,710,706,3471
20230607,112400,717696399,707,710,710,707,600
20230607,112300,717271421,710,710,710,710,3488
20230607,112200,714794941,710,708,710,708,959
20230607,112100,714115471,708,708,708,705,2214
20230607,112000,712551500,707,708,708,707,91
20230607,111900,712487074,708,708,708,708,0
20230607,111800,712487074,708,707,708,707,3834
20230607,111700,709772603,707,708,708,707,333
20230607,111600,709537156,707,708,708,707,150
20230607,111500,709431086,708,707,708,707,383
20230607,111400,709159923,707,708,708,707,10185
20230607,111300,701950589,707,707,707,707,245
20230607,111200,701777374,706,706,706,706,715
20230607,111100,701272584,707,707,707,707,1955
20230607,111000,699890399,708,708,708,708,1
20230607,110900,699889691,705,705,705,704,1391
20230607,110800,698909797,707,707,707,707,0
20230607,110700,698909797,707,706,707,706,2238
20230607,110600,697327533,707,707,707,707,0
20230607,110500,697327533,707,707,707,707,0
20230607,110400,697327533,707,703,707,703,234
20230607,110300,697163027,703,704,704,703,2010
20230607,110200,695748334,704,704,704,704,20
20230607,110100,695734254,704,704,704,704,19
20230607,110000,695720878,705,705,705,705,1
20230607,105900,695720173,704,704,704,704,1034
20230607,105800,694992237,707,705,707,705,300
20230607,105700,694780695,705,703,705,703,23
20230607,105600,694764482,703,705,705,703,504
20230607,105500,694410020,704,704,704,704,68
20230607,105400,694362148,704,704,704,704,85
20230607,105300,694302308,704,703,704,701,9649
20230607,105200,687527906,707,707,707,707,0
20230607,105100,687527906,707,707,707,707,0
20230607,105000,687527906,707,707,707,707,0
20230607,104900,687527906,707,702,707,702,8387
20230607,104800,681640227,702,703,703,702,6270
20230607,104700,677234595,704,705,705,704,1159
20230607,104600,676418620,706,705,706,705,6
20230607,104500,676414385,706,706,706,706,31
20230607,104400,676392499,707,705,707,705,1050
20230607,104300,675650815,703,704,704,703,40
20230607,104200,675622665,706,706,706,706,1
20230607,104100,675621959,705,706,706,705,675
20230607,104000,675145984,707,707,707,707,0
20230607,103900,675145984,707,707,707,707,41
20230607,103800,675116997,708,708,708,708,0
20230607,103700,675116997,708,708,708,708,0
20230607,103600,675116997,708,708,708,708,142
20230607,103500,675016461,708,707,708,707,200
20230607,103400,674874869,708,708,708,708,2951
20230607,103300,672785561,708,703,708,703,3106
20230607,103200,670595739,704,704,705,704,716
20230607,103100,670091674,704,702,704,701,672
20230607,103000,669618944,702,704,704,702,1527
20230607,102900,668546390,704,704,704,704,0
20230607,102800,668546390,704,702,704,702,1501
20230607,102700,667492686,704,701,704,700,1988
20230607,102600,666099166,702,702,702,701,336
20230607,102500,665863321,702,702,702,702,1011
20230607,102400,665153599,703,703,703,703,10
20230607,102300,665146569,703,702,703,702,2003
20230607,102200,663740288,702,702,702,702,1
20230607,102100,663739586,703,703,703,703,788
20230607,102000,663185622,704,704,704,704,10
20230607,101900,663178582,705,705,705,705,0
20230607,101800,663178582,705,703,705,702,3172
20230607,101700,660951732,703,703,703,703,710
20230607,101600,660452602,704,704,704,704,1
20230607,101500,660451898,703,704,704,703,1399
20230607,101400,659468400,703,704,704,703,1673
20230607,101300,658292081,704,704,704,703,596
20230607,101200,657872617,705,705,705,705,4
20230607,101100,657869797,705,703,705,703,67
20230607,101000,657822693,704,703,704,703,520
20230607,100900,657457131,705,705,705,705,0
20230607,100800,657457131,705,705,705,705,5
20230607,100700,657453606,706,706,706,706,0
20230607,100600,657453606,706,705,706,703,11988
20230607,100500,649008962,706,708,708,706,1156
20230607,100400,648192264,708,708,708,708,200
20230607,100300,648050664,708,708,708,708,0
20230607,100200,648050664,708,707,708,706,1215
20230607,100100,647190558,708,706,708,706,2202
20230607,100000,645633462,706,706,706,706,737
20230607,095900,645113140,706,705,706,705,5042
20230607,095800,641558262,704,705,705,704,1830
20230607,095700,640269862,706,702,706,702,220
20230607,095600,640114622,708,701,708,699,19924
20230607,095500,626179087,700,703,703,700,29762
20230607,095400,605304836,704,708,708,704,13349
20230607,095300,595901698,708,708,708,708,349
20230607,095200,595654606,705,709,709,705,3778
20230607,095100,592983858,708,707,709,707,391
20230607,095000,592707287,707,707,708,706,871
20230607,094900,592091888,706,707,709,706,3258
20230607,094800,589790034,707,707,707,707,2030
20230607,094700,588354824,710,711,712,705,22860
20230607,094600,572185533,710,710,710,710,4211
20230607,094500,569195723,711,709,711,707,3630
20230607,094400,566618443,710,710,710,710,0
20230607,094300,566618443,710,710,710,710,0
20230607,094200,566618443,710,706,710,706,2
20230607,094100,566617027,711,707,711,706,9369
20230607,094000,560001791,713,713,713,706,29487
20230607,093900,539095445,712,713,713,712,963
20230607,093800,538409727,713,714,714,711,8600
20230607,093700,532280058,715,713,716,713,13328
20230607,093600,522763668,713,713,713,710,5120
20230607,093500,519123401,713,711,714,711,642
20230607,093400,518666656,711,714,714,710,7879
20230607,093300,513064589,714,714,714,713,704
20230607,093200,512562492,713,712,713,712,2106
20230607,093100,511061282,713,711,713,711,23
20230607,093000,511044890,710,707,710,707,18204
20230607,092900,498125179,709,708,709,706,2138
20230607,092800,496612497,706,709,709,706,2001
20230607,092700,495199788,707,710,710,706,15871
20230607,092600,483984718,709,710,710,709,514
20230607,092500,483619878,710,707,710,706,5689
20230607,092400,479588286,709,707,710,707,6395
20230607,092300,475056012,707,707,707,705,4415
20230607,092200,471936510,704,703,707,703,54366
20230607,092100,433609115,703,704,708,703,10772
20230607,092000,426026339,709,703,709,703,21163
20230607,091900,411146534,703,707,709,703,15409
20230607,091800,400289112,707,712,712,706,54718
20230607,091700,361590710,713,720,720,713,43257
20230607,091600,330648500,720,719,721,714,15079
20230607,091500,319794486,714,721,723,713,42531
20230607,091400,289200251,727,714,729,711,56798
20230607,091300,248267503,714,718,718,704,60167
20230607,091200,205524057,715,723,730,713,109322
20230607,091100,126498027,723,702,726,701,90711
20230607,091000,61392952,704,693,704,691,46386
20230607,090900,29094061,691,690,693,690,3105
20230607,090800,26951588,690,692,693,690,1011
20230607,090700,26251995,692,691,692,691,2962
20230607,090600,24202597,691,688,691,688,10850
20230607,090500,16732485,690,684,690,684,1905
20230607,090400,15418758,688,688,688,688,11
20230607,090300,15411190,683,687,687,683,1225
20230607,090200,14569856,682,687,687,681,7818
20230607,090100,9229072,688,693,693,688,8663
20230607,090000,3253533,694,692,694,690,4687