stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,214300,542889683,690,690,690,690,11918
20230608,214200,542889683,690,690,690,690,0
20230608,214100,542889683,690,690,690,690,0
20230608,214000,542889683,690,690,690,690,0
20230608,213900,542889683,690,690,690,690,0
20230608,213800,542889683,690,690,690,690,0
20230608,213700,542889683,690,690,690,690,0
20230608,213600,542889683,690,690,690,690,0
20230608,213500,542889683,690,690,690,690,0
20230608,213400,542889683,690,690,690,690,0
20230608,213300,542889683,690,690,690,690,0
20230608,213200,542889683,690,690,690,690,0
20230608,213100,542889683,690,690,690,690,0
20230608,213000,542889683,690,690,690,690,0
20230608,212900,542889683,690,690,690,690,0
20230608,212800,542889683,690,690,690,690,0
20230608,212700,542889683,690,690,690,690,0
20230608,212600,542889683,690,690,690,690,0
20230608,212500,542889683,690,690,690,690,0
20230608,212400,542889683,690,690,690,690,0
20230608,212300,542889683,690,690,690,690,0
20230608,212200,542889683,690,690,690,690,0
20230608,212100,542889683,690,690,690,690,0
20230608,212000,542889683,690,690,690,690,0
20230608,211900,542889683,690,690,690,690,0
20230608,211800,542889683,690,690,690,690,0
20230608,211700,542889683,690,690,690,690,0
20230608,211600,542889683,690,690,690,690,0
20230608,211500,542889683,690,690,690,690,0
20230608,211400,542889683,690,690,690,690,0
20230608,211300,542889683,690,690,690,690,11918
20230608,211200,542889683,690,690,690,690,0
20230608,211100,542889683,690,690,690,690,0
20230608,211000,542889683,690,690,690,690,0
20230608,210900,542889683,690,690,690,690,0
20230608,210800,542889683,690,690,690,690,0
20230608,210700,542889683,690,690,690,690,0
20230608,210600,542889683,690,690,690,690,0
20230608,210500,542889683,690,690,690,690,0
20230608,210400,542889683,690,690,690,690,0
20230608,210300,542889683,690,690,690,690,0
20230608,210200,542889683,690,690,690,690,0
20230608,210100,542889683,690,690,690,690,0
20230608,210000,542889683,690,690,690,690,0
20230608,205900,542889683,690,690,690,690,0
20230608,205800,542889683,690,690,690,690,0
20230608,205700,542889683,690,690,690,690,0
20230608,205600,542889683,690,690,690,690,0
20230608,205500,542889683,690,690,690,690,0
20230608,205400,542889683,690,690,690,690,0
20230608,205300,542889683,690,690,690,690,0
20230608,205200,542889683,690,690,690,690,0
20230608,205100,542889683,690,690,690,690,0
20230608,205000,542889683,690,690,690,690,0
20230608,204900,542889683,690,690,690,690,0
20230608,204800,542889683,690,690,690,690,0
20230608,204700,542889683,690,690,690,690,0
20230608,204600,542889683,690,690,690,690,0
20230608,204500,542889683,690,690,690,690,0
20230608,204400,542889683,690,690,690,690,0
20230608,204300,542889683,690,690,690,690,11918
20230608,204200,542889683,690,690,690,690,0
20230608,204100,542889683,690,690,690,690,0
20230608,204000,542889683,690,690,690,690,0
20230608,203900,542889683,690,690,690,690,0
20230608,203800,542889683,690,690,690,690,0
20230608,203700,542889683,690,690,690,690,0
20230608,203600,542889683,690,690,690,690,0
20230608,203500,542889683,690,690,690,690,0
20230608,203400,542889683,690,690,690,690,0
20230608,203300,542889683,690,690,690,690,0
20230608,203200,542889683,690,690,690,690,0
20230608,203100,542889683,690,690,690,690,0
20230608,203000,542889683,690,690,690,690,0
20230608,202900,542889683,690,690,690,690,0
20230608,202800,542889683,690,690,690,690,0
20230608,202700,542889683,690,690,690,690,0
20230608,202600,542889683,690,690,690,690,0
20230608,202500,542889683,690,690,690,690,0
20230608,202400,542889683,690,690,690,690,0
20230608,202300,542889683,690,690,690,690,0
20230608,202200,542889683,690,690,690,690,0
20230608,202100,542889683,690,690,690,690,0
20230608,202000,542889683,690,690,690,690,0
20230608,201900,542889683,690,690,690,690,0
20230608,201800,542889683,690,690,690,690,0
20230608,201700,542889683,690,690,690,690,0
20230608,201600,542889683,690,690,690,690,0
20230608,201500,542889683,690,690,690,690,0
20230608,201400,542889683,690,690,690,690,0
20230608,201300,542889683,690,690,690,690,11918
20230608,201200,542889683,690,690,690,690,0
20230608,201100,542889683,690,690,690,690,0
20230608,201000,542889683,690,690,690,690,0
20230608,200900,542889683,690,690,690,690,0
20230608,200800,542889683,690,690,690,690,0
20230608,200700,542889683,690,690,690,690,0
20230608,200600,542889683,690,690,690,690,0
20230608,200500,542889683,690,690,690,690,0
20230608,200400,542889683,690,690,690,690,0
20230608,200300,542889683,690,690,690,690,0
20230608,200200,542889683,690,690,690,690,0
20230608,200100,542889683,690,690,690,690,0
20230608,200000,542889683,690,690,690,690,0
20230608,195900,542889683,690,690,690,690,0
20230608,195800,542889683,690,690,690,690,0
20230608,195700,542889683,690,690,690,690,0
20230608,195600,542889683,690,690,690,690,0
20230608,195500,542889683,690,690,690,690,0
20230608,195400,542889683,690,690,690,690,0
20230608,195300,542889683,690,690,690,690,0
20230608,195200,542889683,690,690,690,690,0
20230608,195100,542889683,690,690,690,690,0
20230608,195000,542889683,690,690,690,690,0
20230608,194900,542889683,690,690,690,690,0
20230608,194800,542889683,690,690,690,690,0
20230608,194700,542889683,690,690,690,690,0
20230608,194600,542889683,690,690,690,690,0
20230608,194500,542889683,690,690,690,690,0
20230608,194400,542889683,690,690,690,690,0
20230608,194300,542889683,690,690,690,690,11918
20230608,194200,542889683,690,690,690,690,0
20230608,194100,542889683,690,690,690,690,0
20230608,194000,542889683,690,690,690,690,0
20230608,193900,542889683,690,690,690,690,0
20230608,193800,542889683,690,690,690,690,0
20230608,193700,542889683,690,690,690,690,0
20230608,193600,542889683,690,690,690,690,0
20230608,193500,542889683,690,690,690,690,0
20230608,193400,542889683,690,690,690,690,0
20230608,193300,542889683,690,690,690,690,0
20230608,193200,542889683,690,690,690,690,0
20230608,193100,542889683,690,690,690,690,0
20230608,193000,542889683,690,690,690,690,0
20230608,192900,542889683,690,690,690,690,0
20230608,192800,542889683,690,690,690,690,0
20230608,192700,542889683,690,690,690,690,0
20230608,192600,542889683,690,690,690,690,0
20230608,192500,542889683,690,690,690,690,0
20230608,192400,542889683,690,690,690,690,0
20230608,192300,542889683,690,690,690,690,0
20230608,192200,542889683,690,690,690,690,0
20230608,192100,542889683,690,690,690,690,0
20230608,192000,542889683,690,690,690,690,0
20230608,191900,542889683,690,690,690,690,0
20230608,191800,542889683,690,690,690,690,0
20230608,191700,542889683,690,690,690,690,0
20230608,191600,542889683,690,690,690,690,0
20230608,191500,542889683,690,690,690,690,0
20230608,191400,542889683,690,690,690,690,0
20230608,191300,542889683,690,690,690,690,11918
20230608,191200,542889683,690,690,690,690,0
20230608,191100,542889683,690,690,690,690,0
20230608,191000,542889683,690,690,690,690,0
20230608,190900,542889683,690,690,690,690,0
20230608,190800,542889683,690,690,690,690,0
20230608,190700,542889683,690,690,690,690,0
20230608,190600,542889683,690,690,690,690,0
20230608,190500,542889683,690,690,690,690,0
20230608,190400,542889683,690,690,690,690,0
20230608,190300,542889683,690,690,690,690,0
20230608,190200,542889683,690,690,690,690,0
20230608,190100,542889683,690,690,690,690,0
20230608,190000,542889683,690,690,690,690,0
20230608,185900,542889683,690,690,690,690,0
20230608,185800,542889683,690,690,690,690,0
20230608,185700,542889683,690,690,690,690,0
20230608,185600,542889683,690,690,690,690,0
20230608,185500,542889683,690,690,690,690,0
20230608,185400,542889683,690,690,690,690,0
20230608,185300,542889683,690,690,690,690,0
20230608,185200,542889683,690,690,690,690,0
20230608,185100,542889683,690,690,690,690,0
20230608,185000,542889683,690,690,690,690,0
20230608,184900,542889683,690,690,690,690,0
20230608,184800,542889683,690,690,690,690,0
20230608,184700,542889683,690,690,690,690,0
20230608,184600,542889683,690,690,690,690,0
20230608,184500,542889683,690,690,690,690,0
20230608,184400,542889683,690,690,690,690,0
20230608,184300,542889683,690,690,690,690,11918
20230608,184200,542889683,690,690,690,690,0
20230608,184100,542889683,690,690,690,690,0
20230608,184000,542889683,690,690,690,690,0
20230608,183900,542889683,690,690,690,690,0
20230608,183800,542889683,690,690,690,690,0
20230608,183700,542889683,690,690,690,690,0
20230608,183600,542889683,690,690,690,690,0
20230608,183500,542889683,690,690,690,690,0
20230608,183400,542889683,690,690,690,690,0
20230608,183300,542889683,690,690,690,690,0
20230608,183200,542889683,690,690,690,690,0
20230608,183100,542889683,690,690,690,690,0
20230608,183000,542889683,690,690,690,690,0
20230608,182900,542889683,690,690,690,690,0
20230608,182800,542889683,690,690,690,690,0
20230608,182700,542889683,690,690,690,690,0
20230608,182600,542889683,690,690,690,690,0
20230608,182500,542889683,690,690,690,690,0
20230608,182400,542889683,690,690,690,690,0
20230608,182300,542889683,690,690,690,690,0
20230608,182200,542889683,690,690,690,690,0
20230608,182100,542889683,690,690,690,690,0
20230608,182000,542889683,690,690,690,690,0
20230608,181900,542889683,690,690,690,690,0
20230608,181800,542889683,690,690,690,690,0
20230608,181700,542889683,690,690,690,690,0
20230608,181600,542889683,690,690,690,690,0
20230608,181500,542889683,690,690,690,690,0
20230608,181400,542889683,690,690,690,690,0
20230608,181300,542889683,690,690,690,690,11918
20230608,181200,542889683,690,690,690,690,0
20230608,181100,542889683,690,690,690,690,0
20230608,181000,542889683,690,690,690,690,0
20230608,180900,542889683,690,690,690,690,0
20230608,180800,542889683,690,690,690,690,0
20230608,180700,542889683,690,690,690,690,0
20230608,180600,542889683,690,690,690,690,0
20230608,180500,542889683,690,690,690,690,0
20230608,180400,542889683,690,690,690,690,0
20230608,180300,542889683,690,690,690,690,0
20230608,180200,542889683,690,690,690,690,0
20230608,180100,542889683,690,690,690,690,0
20230608,180000,542889683,690,690,690,690,0
20230608,175900,542889683,690,690,690,690,0
20230608,175800,542889683,690,690,690,690,0
20230608,175700,542889683,690,690,690,690,0
20230608,175600,542889683,690,690,690,690,0
20230608,175500,542889683,690,690,690,690,0
20230608,175400,542889683,690,690,690,690,0
20230608,175300,542889683,690,690,690,690,0
20230608,175200,542889683,690,690,690,690,0
20230608,175100,542889683,690,690,690,690,0
20230608,175000,542889683,690,690,690,690,0
20230608,174900,542889683,690,690,690,690,0
20230608,174800,542889683,690,690,690,690,0
20230608,174700,542889683,690,690,690,690,0
20230608,174600,542889683,690,690,690,690,0
20230608,174500,542889683,690,690,690,690,0
20230608,174400,542889683,690,690,690,690,0
20230608,174300,542889683,690,690,690,690,11918
20230608,174200,542889683,690,690,690,690,0
20230608,174100,542889683,690,690,690,690,0
20230608,174000,542889683,690,690,690,690,0
20230608,173900,542889683,690,690,690,690,0
20230608,173800,542889683,690,690,690,690,0
20230608,173700,542889683,690,690,690,690,0
20230608,173600,542889683,690,690,690,690,0
20230608,173500,542889683,690,690,690,690,0
20230608,173400,542889683,690,690,690,690,0
20230608,173300,542889683,690,690,690,690,0
20230608,173200,542889683,690,690,690,690,0
20230608,173100,542889683,690,690,690,690,0
20230608,173000,542889683,690,690,690,690,0
20230608,172900,542889683,690,690,690,690,0
20230608,172800,542889683,690,690,690,690,0
20230608,172700,542889683,690,690,690,690,0
20230608,172600,542889683,690,690,690,690,0
20230608,172500,542889683,690,690,690,690,0
20230608,172400,542889683,690,690,690,690,0
20230608,172300,542889683,690,690,690,690,0
20230608,172200,542889683,690,690,690,690,0
20230608,172100,542889683,690,690,690,690,0
20230608,172000,542889683,690,690,690,690,0
20230608,171900,542889683,690,690,690,690,0
20230608,171800,542889683,690,690,690,690,0
20230608,171700,542889683,690,690,690,690,0
20230608,171600,542889683,690,690,690,690,0
20230608,171500,542889683,690,690,690,690,0
20230608,171400,542889683,690,690,690,690,0
20230608,171300,542889683,690,690,690,690,11918
20230608,171200,542889683,690,690,690,690,0
20230608,171100,542889683,690,690,690,690,0
20230608,171000,542889683,690,690,690,690,0
20230608,170900,542889683,690,690,690,690,0
20230608,170800,542889683,690,690,690,690,0
20230608,170700,542889683,690,690,690,690,0
20230608,170600,542889683,690,690,690,690,0
20230608,170500,542889683,690,690,690,690,0
20230608,170400,542889683,690,690,690,690,0
20230608,170300,542889683,690,690,690,690,0
20230608,170200,542889683,690,690,690,690,0
20230608,170100,542889683,690,690,690,690,0
20230608,170000,542889683,690,690,690,690,0
20230608,165900,542889683,690,690,690,690,0
20230608,165800,542889683,690,690,690,690,0
20230608,165700,542889683,690,690,690,690,0
20230608,165600,542889683,690,690,690,690,0
20230608,165500,542889683,690,690,690,690,0
20230608,165400,542889683,690,690,690,690,0
20230608,165300,542889683,690,690,690,690,0
20230608,165200,542889683,690,690,690,690,0
20230608,165100,542889683,690,690,690,690,0
20230608,165000,542889683,690,690,690,690,0
20230608,164900,542889683,690,690,690,690,0
20230608,164800,542889683,690,690,690,690,0
20230608,164700,542889683,690,690,690,690,0
20230608,164600,542889683,690,690,690,690,0
20230608,164500,542889683,690,690,690,690,0
20230608,164400,542889683,690,690,690,690,0
20230608,164300,542889683,690,690,690,690,11918
20230608,164200,542889683,690,690,690,690,0
20230608,164100,542889683,690,690,690,690,0
20230608,164000,542889683,690,690,690,690,0
20230608,163900,542889683,690,690,690,690,0
20230608,163800,542889683,690,690,690,690,0
20230608,163700,542889683,690,690,690,690,0
20230608,163600,542889683,690,690,690,690,0
20230608,163500,542889683,690,690,690,690,0
20230608,163400,542889683,690,690,690,690,0
20230608,163300,542889683,690,690,690,690,0
20230608,163200,542889683,690,690,690,690,0
20230608,163100,542889683,690,690,690,690,0
20230608,163000,542889683,690,690,690,690,0
20230608,162900,542889683,690,690,690,690,0
20230608,162800,542889683,690,690,690,690,0
20230608,162700,542889683,690,690,690,690,0
20230608,162600,542889683,690,690,690,690,0
20230608,162500,542889683,690,690,690,690,0
20230608,162400,542889683,690,690,690,690,0
20230608,162300,542889683,690,690,690,690,0
20230608,162200,542889683,690,690,690,690,0
20230608,162100,542889683,690,690,690,690,0
20230608,162000,542889683,690,690,690,690,0
20230608,161900,542889683,690,690,690,690,0
20230608,161800,542889683,690,690,690,690,0
20230608,161700,542889683,690,690,690,690,0
20230608,161600,542889683,690,690,690,690,0
20230608,161500,542889683,690,690,690,690,0
20230608,161400,542889683,690,690,690,690,0
20230608,161300,542889683,690,690,690,690,11918
20230608,161200,542889683,690,690,690,690,0
20230608,161100,542889683,690,690,690,690,0
20230608,161000,542889683,690,690,690,690,0
20230608,160900,542889683,690,690,690,690,0
20230608,160800,542889683,690,690,690,690,0
20230608,160700,542889683,690,690,690,690,0
20230608,160600,542889683,690,690,690,690,0
20230608,160500,542889683,690,690,690,690,0
20230608,160400,542889683,690,690,690,690,0
20230608,160300,542889683,690,690,690,690,0
20230608,160200,542889683,690,690,690,690,0
20230608,160100,542889683,690,690,690,690,0
20230608,160000,542889683,690,690,690,690,0
20230608,155900,542889683,690,690,690,690,0
20230608,155800,542889683,690,690,690,690,0
20230608,155700,542889683,690,690,690,690,0
20230608,155600,542889683,690,690,690,690,0
20230608,155500,542889683,690,690,690,690,0
20230608,155400,542889683,690,690,690,690,0
20230608,155300,542889683,690,690,690,690,0
20230608,155200,542889683,690,690,690,690,0
20230608,155100,542889683,690,690,690,690,0
20230608,155000,542889683,690,690,690,690,0
20230608,154900,542889683,690,690,690,690,0
20230608,154800,542889683,690,690,690,690,0
20230608,154700,542889683,690,690,690,690,0
20230608,154600,542889683,690,690,690,690,0
20230608,154500,542889683,690,690,690,690,0
20230608,154400,542889683,690,690,690,690,0
20230608,154300,542889683,690,690,690,690,11918
20230608,154200,542889683,690,690,690,690,0
20230608,154100,542889683,690,690,690,690,0
20230608,154000,542889683,690,690,690,690,0
20230608,153900,542889683,690,690,690,690,0
20230608,153800,542889683,690,690,690,690,0
20230608,153700,542889683,690,690,690,690,0
20230608,153600,542889683,690,690,690,690,0
20230608,153500,542889683,690,690,690,690,0
20230608,153400,542889683,690,690,690,690,0
20230608,153300,542889683,690,690,690,690,0
20230608,153200,542889683,690,690,690,690,0
20230608,153100,542889683,690,690,690,690,0
20230608,153000,542889683,690,690,690,690,11918
20230608,152900,534666263,690,690,690,690,0
20230608,152800,534666263,690,690,690,690,0
20230608,152700,534666263,690,690,690,690,0
20230608,152600,534666263,690,690,690,690,0
20230608,152500,534666263,690,690,690,690,0
20230608,152400,534666263,690,690,690,690,0
20230608,152300,534666263,690,690,690,690,0
20230608,152200,534666263,690,690,690,690,0
20230608,152100,534666263,690,690,690,690,0
20230608,152000,534666263,690,690,690,690,0
20230608,151900,534666263,690,685,690,685,3222
20230608,151800,532448083,691,689,691,689,7439
20230608,151700,527315473,689,689,689,689,70
20230608,151600,527267243,689,689,689,686,10462
20230608,151500,520060308,690,690,690,690,114
20230608,151400,519981648,686,690,690,686,486
20230608,151300,519647307,690,689,690,688,707
20230608,151200,519159951,692,693,693,690,1165
20230608,151100,518355890,693,692,693,691,1676
20230608,151000,517197766,694,690,694,690,11456
20230608,150900,509293010,690,688,690,688,17624
20230608,150800,497140406,686,684,686,683,17673
20230608,150700,485041310,684,682,684,682,5052
20230608,150600,481591544,682,682,682,682,550
20230608,150500,481216444,682,681,682,681,2806
20230608,150400,479304455,681,681,681,681,1000
20230608,150300,478623455,681,681,681,681,5529
20230608,150200,474858206,682,682,682,682,1
20230608,150100,474857524,681,681,681,681,1
20230608,150000,474856843,682,682,682,682,50
20230608,145900,474822743,682,682,682,682,0
20230608,145800,474822743,682,682,682,682,645
20230608,145700,474382853,682,682,682,682,997
20230608,145600,473702899,682,682,682,682,2
20230608,145500,473701535,682,682,682,682,0
20230608,145400,473701535,682,682,682,682,0
20230608,145300,473701535,682,680,682,680,2
20230608,145200,473700173,680,680,680,680,90
20230608,145100,473638973,680,680,680,680,0
20230608,145000,473638973,680,683,684,680,20
20230608,144900,473625366,680,683,684,680,1781
20230608,144800,472413041,684,683,684,683,449
20230608,144700,472106181,683,683,683,683,1
20230608,144600,472105498,683,683,683,683,0
20230608,144500,472105498,683,683,683,683,170
20230608,144400,471989388,683,683,683,683,0
20230608,144300,471989388,683,683,683,681,722
20230608,144200,471496562,683,681,683,681,5782
20230608,144100,467558998,680,680,680,680,7142
20230608,144000,462702438,680,680,680,680,0
20230608,143900,462702438,680,679,680,679,460
20230608,143800,462389858,680,680,680,680,100
20230608,143700,462321858,679,679,679,679,5800
20230608,143600,458383658,679,679,679,679,934
20230608,143500,457749472,680,680,680,680,100
20230608,143400,457681472,680,680,680,680,100
20230608,143300,457613472,679,678,679,678,4807
20230608,143200,454352451,678,678,678,678,0
20230608,143100,454352451,678,678,678,678,168
20230608,143000,454238547,678,679,679,678,551
20230608,142900,453864482,679,679,679,679,0
20230608,142800,453864482,679,679,679,679,491
20230608,142700,453531093,678,678,678,678,100
20230608,142600,453463293,678,678,678,678,1
20230608,142500,453462615,679,679,679,679,133
20230608,142400,453372308,679,679,679,679,308
20230608,142300,453163176,679,679,679,679,0
20230608,142200,453163176,679,679,679,679,0
20230608,142100,453163176,679,679,679,679,0
20230608,142000,453163176,679,678,679,677,1623
20230608,141900,452063595,677,677,677,677,107
20230608,141800,451991156,679,679,679,679,0
20230608,141700,451991156,679,679,679,679,0
20230608,141600,451991156,679,679,679,679,0
20230608,141500,451991156,679,678,679,678,20
20230608,141400,451977586,679,679,679,679,1670
20230608,141300,450843656,677,677,677,677,430
20230608,141200,450552546,679,679,679,679,0
20230608,141100,450552546,679,679,679,679,0
20230608,141000,450552546,679,679,679,679,0
20230608,140900,450552546,679,679,679,679,1
20230608,140800,450551867,677,677,677,677,0
20230608,140700,450551867,677,677,677,677,0
20230608,140600,450551867,677,677,677,677,1600
20230608,140500,449468667,677,677,677,677,12
20230608,140400,449460543,677,677,677,677,314
20230608,140300,449247965,678,677,678,677,33
20230608,140200,449225594,678,677,678,677,61
20230608,140100,449184267,679,677,679,677,37
20230608,140000,449159212,677,677,677,676,831
20230608,135900,448596626,679,679,679,679,901
20230608,135800,447984847,678,678,678,678,493
20230608,135700,447650593,675,678,678,675,1001
20230608,135600,446974415,675,675,675,675,5000
20230608,135500,443599415,678,678,678,678,0
20230608,135400,443599415,678,678,678,678,1
20230608,135300,443598737,675,677,677,675,7018
20230608,135200,438861428,676,676,676,676,0
20230608,135100,438861428,676,675,676,675,1600
20230608,135000,437781328,675,675,675,675,721
20230608,134900,437294653,680,675,680,675,101
20230608,134800,437226473,680,680,680,680,0
20230608,134700,437226473,680,680,680,680,0
20230608,134600,437226473,680,676,680,675,7501
20230608,134500,432160592,676,679,680,676,17002
20230608,134400,420659212,680,680,680,680,1
20230608,134300,420658532,677,677,677,677,450
20230608,134200,420353882,680,680,680,680,0
20230608,134100,420353882,680,680,680,680,18
20230608,134000,420341642,682,682,682,682,0
20230608,133900,420341642,682,682,682,682,0
20230608,133800,420341642,682,682,682,682,0
20230608,133700,420341642,682,682,682,682,0
20230608,133600,420341642,682,682,682,682,1
20230608,133500,420340960,677,677,677,677,764
20230608,133400,419823732,677,677,677,677,2882
20230608,133300,417872618,676,677,677,676,42
20230608,133200,417844202,680,681,681,680,1081
20230608,133100,417108642,681,679,681,679,535
20230608,133000,416744497,680,680,680,680,0
20230608,132900,416744497,680,680,680,679,1841
20230608,132800,415492667,680,680,680,679,214
20230608,132700,415347201,680,679,680,679,8
20230608,132600,415341762,680,680,680,680,0
20230608,132500,415341762,680,680,680,680,43
20230608,132400,415312522,680,680,680,680,1
20230608,132300,415311842,679,679,679,679,1
20230608,132200,415311163,679,679,679,679,0
20230608,132100,415311163,679,678,679,676,700
20230608,132000,414837345,678,676,678,676,3501
20230608,131900,412466667,678,678,678,678,0
20230608,131800,412466667,678,678,678,678,500
20230608,131700,412127667,678,678,678,678,0
20230608,131600,412127667,678,678,678,678,0
20230608,131500,412127667,678,678,678,678,26
20230608,131400,412110039,678,677,678,677,101
20230608,131300,412041661,677,679,679,677,1445
20230608,131200,411063394,677,677,677,677,0
20230608,131100,411063394,677,678,678,677,7985
20230608,131000,405656549,677,678,678,677,1609
20230608,130900,404567255,680,680,680,680,1
20230608,130800,404566575,678,678,678,678,3
20230608,130700,404564541,680,680,680,680,1
20230608,130600,404563861,677,677,677,677,190
20230608,130500,404435231,680,678,680,678,4834
20230608,130400,401157777,680,680,680,680,0
20230608,130300,401157777,680,678,680,678,1001
20230608,130200,400479097,678,680,680,678,88
20230608,130100,400419431,678,678,678,678,1772
20230608,130000,399218015,679,679,679,679,50
20230608,125900,399184065,680,680,680,680,18
20230608,125800,399171825,680,679,680,679,12
20230608,125700,399163676,680,680,680,680,1
20230608,125600,399162996,679,679,679,679,1501
20230608,125500,398143817,680,680,680,680,1
20230608,125400,398143137,680,680,680,680,21
20230608,125300,398128857,680,680,680,680,18
20230608,125200,398116617,680,680,680,680,13
20230608,125100,398107777,680,680,680,680,2
20230608,125000,398106417,680,680,680,680,7
20230608,124900,398101657,680,680,680,680,166
20230608,124800,397988777,681,681,681,681,345
20230608,124700,397753832,679,679,679,679,1
20230608,124600,397753153,681,681,681,681,2
20230608,124500,397751791,677,677,677,677,0
20230608,124400,397751791,677,678,678,677,1500
20230608,124300,396736280,681,681,681,681,1
20230608,124200,396735599,678,678,678,678,3004
20230608,124100,394698887,682,682,682,682,1
20230608,124000,394698205,678,678,678,678,993
20230608,123900,394024951,677,677,677,677,0
20230608,123800,394024951,677,678,678,677,4261
20230608,123700,391139052,683,683,683,683,0
20230608,123600,391139052,683,683,683,683,0
20230608,123500,391139052,683,683,683,683,0
20230608,123400,391139052,683,683,683,683,0
20230608,123300,391139052,683,683,683,683,0
20230608,123200,391139052,683,683,683,683,1
20230608,123100,391138369,677,679,679,677,17000
20230608,123000,379602746,679,679,679,679,469
20230608,122900,379284295,679,679,679,679,0
20230608,122800,379284295,679,679,679,679,500
20230608,122700,378944795,679,681,681,679,8732
20230608,122600,373010538,682,682,682,682,99
20230608,122500,372943020,682,683,683,682,31
20230608,122400,372921848,683,683,683,683,100
20230608,122300,372853548,684,684,684,684,0
20230608,122200,372853548,684,684,684,684,0
20230608,122100,372853548,684,684,684,684,0
20230608,122000,372853548,684,684,684,684,10
20230608,121900,372846708,685,685,685,685,0
20230608,121800,372846708,685,685,685,685,0
20230608,121700,372846708,685,685,685,685,0
20230608,121600,372846708,685,685,685,685,0
20230608,121500,372846708,685,684,685,684,11
20230608,121400,372839179,680,680,680,680,179
20230608,121300,372717459,680,680,680,680,1671
20230608,121200,371581179,680,680,680,680,0
20230608,121100,371581179,680,680,680,680,0
20230608,121000,371581179,680,680,680,680,0
20230608,120900,371581179,680,680,680,680,40
20230608,120800,371553979,685,685,685,685,0
20230608,120700,371553979,685,684,685,684,6
20230608,120600,371549874,680,682,682,680,7350
20230608,120500,366550622,685,685,685,685,0
20230608,120400,366550622,685,685,685,685,0
20230608,120300,366550622,685,685,685,685,0
20230608,120200,366550622,685,685,685,685,0
20230608,120100,366550622,685,685,685,685,1
20230608,120000,366549937,682,682,682,682,86
20230608,115900,366491285,682,682,682,682,50
20230608,115800,366457185,681,681,681,681,495
20230608,115700,366120090,681,681,681,681,0
20230608,115600,366120090,681,682,682,681,11
20230608,115500,366112589,682,682,682,682,10
20230608,115400,366105769,682,682,682,682,0
20230608,115300,366105769,682,682,682,682,44
20230608,115200,366075761,682,682,682,682,6
20230608,115100,366071669,681,681,681,681,401
20230608,115000,365798588,684,684,684,684,5
20230608,114900,365795168,685,685,685,685,0
20230608,114800,365795168,685,686,686,685,3902
20230608,114700,363118398,686,686,686,686,11
20230608,114600,363110852,686,686,686,686,0
20230608,114500,363110852,686,686,686,686,1
20230608,114400,363110166,680,680,680,680,0
20230608,114300,363110166,680,680,680,680,0
20230608,114200,363110166,680,680,680,680,1055
20230608,114100,362392766,680,681,681,680,495
20230608,114000,362056067,681,681,681,681,778
20230608,113900,361526249,681,681,681,681,0
20230608,113800,361526249,681,682,682,681,400
20230608,113700,361253649,682,687,687,682,7316
20230608,113600,356264132,687,687,687,687,0
20230608,113500,356264132,687,687,687,687,0
20230608,113400,356264132,687,687,687,687,0
20230608,113300,356264132,687,687,687,687,2
20230608,113200,356262758,687,687,687,687,0
20230608,113100,356262758,687,687,687,687,1
20230608,113000,356262071,681,682,682,681,887
20230608,112900,355657637,683,683,687,683,336
20230608,112800,355428110,685,687,687,685,11685
20230608,112700,347400817,687,687,687,687,0
20230608,112600,347400817,687,686,687,686,15
20230608,112500,347390522,685,685,685,685,30
20230608,112400,347369972,685,685,685,685,0
20230608,112300,347369972,685,685,685,685,8
20230608,112200,347364492,687,687,687,687,1
20230608,112100,347363805,682,685,686,682,1046
20230608,112000,346650293,685,685,685,685,0
20230608,111900,346650293,685,685,685,685,1
20230608,111800,346649608,686,686,686,686,6
20230608,111700,346645492,688,687,688,687,1238
20230608,111600,345793749,688,684,688,684,31
20230608,111500,345772541,680,680,680,680,0
20230608,111400,345772541,680,680,680,680,0
20230608,111300,345772541,680,682,682,680,2544
20230608,111200,344041458,682,682,682,682,2134
20230608,111100,342586070,687,687,687,687,0
20230608,111000,342586070,687,687,687,687,1
20230608,110900,342585383,682,683,683,682,3197
20230608,110800,340402022,687,687,687,687,1
20230608,110700,340401335,683,686,686,683,1255
20230608,110600,339544167,686,686,686,686,0
20230608,110500,339544167,686,686,686,686,300
20230608,110400,339338367,686,686,686,686,200
20230608,110300,339201167,688,688,688,688,0
20230608,110200,339201167,688,688,688,688,200
20230608,110100,339063567,688,683,688,682,169
20230608,110000,338947690,688,688,688,683,361
20230608,105900,338701117,680,687,687,680,4543
20230608,105800,335595754,689,687,689,687,35
20230608,105700,335571707,689,689,689,689,423
20230608,105600,335280260,687,687,687,687,1
20230608,105500,335279573,690,689,690,686,4194
20230608,105400,332391910,690,690,690,690,50
20230608,105300,332357410,689,692,692,689,18111
20230608,105200,319863699,692,690,692,690,3507
20230608,105100,317443867,690,692,692,690,233
20230608,105000,317282915,692,692,692,692,1
20230608,104900,317282223,690,691,691,690,11109
20230608,104800,309613705,691,692,692,691,1307
20230608,104700,308710559,691,691,691,691,1
20230608,104600,308709868,691,693,693,691,4360
20230608,104500,305694008,694,694,694,694,1
20230608,104400,305693314,691,692,692,691,2612
20230608,104300,303888260,691,692,692,691,4333
20230608,104200,300892066,693,693,693,693,110
20230608,104100,300815836,695,693,695,693,301
20230608,104000,300607241,692,695,695,692,2869
20230608,103900,298616043,695,691,695,687,12652
20230608,103800,289884403,689,690,693,689,5801
20230608,103700,285881957,690,693,693,690,16088
20230608,103600,274768738,692,695,699,692,3092
20230608,103500,272623708,699,698,699,698,32
20230608,103400,272601371,698,698,698,698,1442
20230608,103300,271594855,701,699,705,691,31589
20230608,103200,249488467,699,703,705,699,18006
20230608,103100,236846235,704,702,704,699,26733
20230608,103000,218080913,703,684,705,684,68883
20230608,102900,170044187,686,684,686,683,11940
20230608,102800,161861665,684,680,684,680,2001
20230608,102700,160495245,683,683,683,683,0
20230608,102600,160495245,683,678,683,677,1256
20230608,102500,159639916,678,678,679,678,370
20230608,102400,159389036,678,678,678,678,615
20230608,102300,158972066,679,679,679,679,0
20230608,102200,158972066,679,678,679,678,2479
20230608,102100,157290296,678,675,678,675,1260
20230608,102000,156439793,675,675,675,672,27874
20230608,101900,137682152,675,675,678,673,20391
20230608,101800,123948419,678,678,678,678,0
20230608,101700,123948419,678,676,678,674,14010
20230608,101600,114501255,676,677,677,675,10734
20230608,101500,107254362,679,679,679,679,0
20230608,101400,107254362,679,680,680,676,1362
20230608,101300,106331435,679,679,679,679,1365
20230608,101200,105404600,675,676,677,675,1380
20230608,101100,104470905,675,679,683,675,16440
20230608,101000,93345650,683,683,683,683,0
20230608,100900,93345650,683,679,683,678,2482
20230608,100800,91660289,684,681,684,680,6006
20230608,100700,87574248,685,685,685,685,11
20230608,100600,87566713,686,686,686,686,0
20230608,100500,87566713,686,686,686,686,0
20230608,100400,87566713,686,686,686,686,62
20230608,100300,87524181,686,686,686,686,0
20230608,100200,87524181,686,686,686,686,1938
20230608,100100,86194713,686,686,686,686,583
20230608,100000,85794775,686,686,686,686,1
20230608,095900,85794089,682,686,686,682,4489
20230608,095800,82720590,685,684,686,684,164
20230608,095700,82608406,686,685,686,685,3935
20230608,095600,79912930,686,686,686,686,357
20230608,095500,79668028,686,686,686,686,10
20230608,095400,79661168,687,687,687,687,0
20230608,095300,79661168,687,682,687,682,921
20230608,095200,79032481,682,682,682,681,10895
20230608,095100,71602093,682,682,682,682,23
20230608,095000,71586407,682,683,683,682,553
20230608,094900,71208731,683,684,684,683,95
20230608,094800,71143845,684,683,684,683,20
20230608,094700,71130184,683,683,683,683,74
20230608,094600,71079642,686,686,686,686,450
20230608,094500,70770942,686,684,686,684,1595
20230608,094400,69677373,687,686,687,686,2
20230608,094300,69676000,688,686,688,686,1139
20230608,094200,68893662,685,686,686,685,998
20230608,094100,68210031,685,685,685,685,406
20230608,094000,67931921,685,683,685,680,1001
20230608,093900,67250297,685,684,685,684,362
20230608,093800,67002688,684,684,684,684,8
20230608,093700,66997216,684,679,684,678,2502
20230608,093600,65300682,678,683,684,678,1151
20230608,093500,64519547,682,680,682,680,1530
20230608,093400,63476560,680,680,680,680,16
20230608,093300,63465680,681,681,681,681,0
20230608,093200,63465680,681,681,681,681,0
20230608,093100,63465680,681,677,681,675,11419
20230608,093000,55751366,681,676,681,676,1038
20230608,092900,55049673,676,676,676,676,150
20230608,092800,54948273,676,676,676,676,1852
20230608,092700,53696321,676,680,682,676,5617
20230608,092600,49888507,682,682,682,682,0
20230608,092500,49888507,682,682,682,680,86
20230608,092400,49829916,682,682,682,682,131
20230608,092300,49740574,683,683,683,683,182
20230608,092200,49616268,683,683,683,683,1
20230608,092100,49615585,680,683,683,680,473
20230608,092000,49293938,683,683,683,683,1
20230608,091900,49293255,683,683,683,683,1
20230608,091800,49292572,682,681,682,681,395
20230608,091700,49023350,681,680,681,680,1037
20230608,091600,48317160,680,681,681,679,4126
20230608,091500,45511562,682,685,686,681,1284
20230608,091400,44632850,687,687,687,687,51
20230608,091300,44597813,687,687,688,681,297
20230608,091200,44394634,684,681,689,681,15994
20230608,091100,33474316,681,679,681,679,233
20230608,091000,33316049,679,680,680,679,1800
20230608,090900,32093819,680,675,680,675,5
20230608,090800,32090439,681,681,681,681,0
20230608,090700,32090439,681,676,681,674,2143
20230608,090600,30642953,679,676,679,676,2545
20230608,090500,28922530,676,676,681,676,4179
20230608,090400,26094076,681,676,681,676,1805
20230608,090300,24873375,676,673,676,672,9136
20230608,090200,18725044,672,674,676,671,10195
20230608,090100,11865134,674,679,679,674,4699
20230608,090000,8687981,683,681,683,680,12772