stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,193800,858850908,699,699,699,699,7001
20230622,193700,858850908,699,699,699,699,0
20230622,193600,858850908,699,699,699,699,0
20230622,193500,858850908,699,699,699,699,0
20230622,193400,858850908,699,699,699,699,0
20230622,193300,858850908,699,699,699,699,0
20230622,193200,858850908,699,699,699,699,0
20230622,193100,858850908,699,699,699,699,0
20230622,193000,858850908,699,699,699,699,0
20230622,192900,858850908,699,699,699,699,0
20230622,192800,858850908,699,699,699,699,0
20230622,192700,858850908,699,699,699,699,0
20230622,192600,858850908,699,699,699,699,0
20230622,192500,858850908,699,699,699,699,0
20230622,192400,858850908,699,699,699,699,0
20230622,192300,858850908,699,699,699,699,0
20230622,192200,858850908,699,699,699,699,0
20230622,192100,858850908,699,699,699,699,0
20230622,192000,858850908,699,699,699,699,0
20230622,191900,858850908,699,699,699,699,0
20230622,191800,858850908,699,699,699,699,0
20230622,191700,858850908,699,699,699,699,0
20230622,191600,858850908,699,699,699,699,0
20230622,191500,858850908,699,699,699,699,0
20230622,191400,858850908,699,699,699,699,0
20230622,191300,858850908,699,699,699,699,0
20230622,191200,858850908,699,699,699,699,0
20230622,191100,858850908,699,699,699,699,0
20230622,191000,858850908,699,699,699,699,0
20230622,190900,858850908,699,699,699,699,0
20230622,190800,858850908,699,699,699,699,7001
20230622,190700,858850908,699,699,699,699,0
20230622,190600,858850908,699,699,699,699,0
20230622,190500,858850908,699,699,699,699,0
20230622,190400,858850908,699,699,699,699,0
20230622,190300,858850908,699,699,699,699,0
20230622,190200,858850908,699,699,699,699,0
20230622,190100,858850908,699,699,699,699,0
20230622,190000,858850908,699,699,699,699,0
20230622,185900,858850908,699,699,699,699,0
20230622,185800,858850908,699,699,699,699,0
20230622,185700,858850908,699,699,699,699,0
20230622,185600,858850908,699,699,699,699,0
20230622,185500,858850908,699,699,699,699,0
20230622,185400,858850908,699,699,699,699,0
20230622,185300,858850908,699,699,699,699,0
20230622,185200,858850908,699,699,699,699,0
20230622,185100,858850908,699,699,699,699,0
20230622,185000,858850908,699,699,699,699,0
20230622,184900,858850908,699,699,699,699,0
20230622,184800,858850908,699,699,699,699,0
20230622,184700,858850908,699,699,699,699,0
20230622,184600,858850908,699,699,699,699,0
20230622,184500,858850908,699,699,699,699,0
20230622,184400,858850908,699,699,699,699,0
20230622,184300,858850908,699,699,699,699,0
20230622,184200,858850908,699,699,699,699,0
20230622,184100,858850908,699,699,699,699,0
20230622,184000,858850908,699,699,699,699,0
20230622,183900,858850908,699,699,699,699,0
20230622,183800,858850908,699,699,699,699,7001
20230622,183700,858850908,699,699,699,699,0
20230622,183600,858850908,699,699,699,699,0
20230622,183500,858850908,699,699,699,699,0
20230622,183400,858850908,699,699,699,699,0
20230622,183300,858850908,699,699,699,699,0
20230622,183200,858850908,699,699,699,699,0
20230622,183100,858850908,699,699,699,699,0
20230622,183000,858850908,699,699,699,699,0
20230622,182900,858850908,699,699,699,699,0
20230622,182800,858850908,699,699,699,699,0
20230622,182700,858850908,699,699,699,699,0
20230622,182600,858850908,699,699,699,699,0
20230622,182500,858850908,699,699,699,699,0
20230622,182400,858850908,699,699,699,699,0
20230622,182300,858850908,699,699,699,699,0
20230622,182200,858850908,699,699,699,699,0
20230622,182100,858850908,699,699,699,699,0
20230622,182000,858850908,699,699,699,699,0
20230622,181900,858850908,699,699,699,699,0
20230622,181800,858850908,699,699,699,699,0
20230622,181700,858850908,699,699,699,699,0
20230622,181600,858850908,699,699,699,699,0
20230622,181500,858850908,699,699,699,699,0
20230622,181400,858850908,699,699,699,699,0
20230622,181300,858850908,699,699,699,699,0
20230622,181200,858850908,699,699,699,699,0
20230622,181100,858850908,699,699,699,699,0
20230622,181000,858850908,699,699,699,699,0
20230622,180900,858850908,699,699,699,699,0
20230622,180800,858850908,699,699,699,699,7001
20230622,180700,858850908,699,699,699,699,0
20230622,180600,858850908,699,699,699,699,0
20230622,180500,858850908,699,699,699,699,0
20230622,180400,858850908,699,699,699,699,0
20230622,180300,858850908,699,699,699,699,0
20230622,180200,858850908,699,699,699,699,0
20230622,180100,858850908,699,699,699,699,0
20230622,180000,858850908,699,699,699,699,0
20230622,175900,858850908,699,699,699,699,0
20230622,175800,858850908,699,699,699,699,0
20230622,175700,858850908,699,699,699,699,0
20230622,175600,858850908,699,699,699,699,0
20230622,175500,858850908,699,699,699,699,0
20230622,175400,858850908,699,699,699,699,0
20230622,175300,858850908,699,699,699,699,0
20230622,175200,858850908,699,699,699,699,0
20230622,175100,858850908,699,699,699,699,0
20230622,175000,858850908,699,699,699,699,0
20230622,174900,858850908,699,699,699,699,0
20230622,174800,858850908,699,699,699,699,0
20230622,174700,858850908,699,699,699,699,0
20230622,174600,858850908,699,699,699,699,0
20230622,174500,858850908,699,699,699,699,0
20230622,174400,858850908,699,699,699,699,0
20230622,174300,858850908,699,699,699,699,0
20230622,174200,858850908,699,699,699,699,0
20230622,174100,858850908,699,699,699,699,0
20230622,174000,858850908,699,699,699,699,0
20230622,173900,858850908,699,699,699,699,0
20230622,173800,858850908,699,699,699,699,7001
20230622,173700,858850908,699,699,699,699,0
20230622,173600,858850908,699,699,699,699,0
20230622,173500,858850908,699,699,699,699,0
20230622,173400,858850908,699,699,699,699,0
20230622,173300,858850908,699,699,699,699,0
20230622,173200,858850908,699,699,699,699,0
20230622,173100,858850908,699,699,699,699,0
20230622,173000,858850908,699,699,699,699,0
20230622,172900,858850908,699,699,699,699,0
20230622,172800,858850908,699,699,699,699,0
20230622,172700,858850908,699,699,699,699,0
20230622,172600,858850908,699,699,699,699,0
20230622,172500,858850908,699,699,699,699,0
20230622,172400,858850908,699,699,699,699,0
20230622,172300,858850908,699,699,699,699,0
20230622,172200,858850908,699,699,699,699,0
20230622,172100,858850908,699,699,699,699,0
20230622,172000,858850908,699,699,699,699,0
20230622,171900,858850908,699,699,699,699,0
20230622,171800,858850908,699,699,699,699,0
20230622,171700,858850908,699,699,699,699,0
20230622,171600,858850908,699,699,699,699,0
20230622,171500,858850908,699,699,699,699,0
20230622,171400,858850908,699,699,699,699,0
20230622,171300,858850908,699,699,699,699,0
20230622,171200,858850908,699,699,699,699,0
20230622,171100,858850908,699,699,699,699,0
20230622,171000,858850908,699,699,699,699,0
20230622,170900,858850908,699,699,699,699,0
20230622,170800,858850908,699,699,699,699,7001
20230622,170700,858850908,699,699,699,699,0
20230622,170600,858850908,699,699,699,699,0
20230622,170500,858850908,699,699,699,699,0
20230622,170400,858850908,699,699,699,699,0
20230622,170300,858850908,699,699,699,699,0
20230622,170200,858850908,699,699,699,699,0
20230622,170100,858850908,699,699,699,699,0
20230622,170000,858850908,699,699,699,699,0
20230622,165900,858850908,699,699,699,699,0
20230622,165800,858850908,699,699,699,699,0
20230622,165700,858850908,699,699,699,699,0
20230622,165600,858850908,699,699,699,699,0
20230622,165500,858850908,699,699,699,699,0
20230622,165400,858850908,699,699,699,699,0
20230622,165300,858850908,699,699,699,699,0
20230622,165200,858850908,699,699,699,699,0
20230622,165100,858850908,699,699,699,699,0
20230622,165000,858850908,699,699,699,699,0
20230622,164900,858850908,699,699,699,699,0
20230622,164800,858850908,699,699,699,699,0
20230622,164700,858850908,699,699,699,699,0
20230622,164600,858850908,699,699,699,699,0
20230622,164500,858850908,699,699,699,699,0
20230622,164400,858850908,699,699,699,699,0
20230622,164300,858850908,699,699,699,699,0
20230622,164200,858850908,699,699,699,699,0
20230622,164100,858850908,699,699,699,699,0
20230622,164000,858850908,699,699,699,699,0
20230622,163900,858850908,699,699,699,699,0
20230622,163800,858850908,699,699,699,699,7001
20230622,163700,858850908,699,699,699,699,0
20230622,163600,858850908,699,699,699,699,0
20230622,163500,858850908,699,699,699,699,0
20230622,163400,858850908,699,699,699,699,0
20230622,163300,858850908,699,699,699,699,0
20230622,163200,858850908,699,699,699,699,0
20230622,163100,858850908,699,699,699,699,0
20230622,163000,858850908,699,699,699,699,0
20230622,162900,858850908,699,699,699,699,0
20230622,162800,858850908,699,699,699,699,0
20230622,162700,858850908,699,699,699,699,0
20230622,162600,858850908,699,699,699,699,0
20230622,162500,858850908,699,699,699,699,0
20230622,162400,858850908,699,699,699,699,0
20230622,162300,858850908,699,699,699,699,0
20230622,162200,858850908,699,699,699,699,0
20230622,162100,858850908,699,699,699,699,0
20230622,162000,858850908,699,699,699,699,0
20230622,161900,858850908,699,699,699,699,0
20230622,161800,858850908,699,699,699,699,0
20230622,161700,858850908,699,699,699,699,0
20230622,161600,858850908,699,699,699,699,0
20230622,161500,858850908,699,699,699,699,0
20230622,161400,858850908,699,699,699,699,0
20230622,161300,858850908,699,699,699,699,0
20230622,161200,858850908,699,699,699,699,0
20230622,161100,858850908,699,699,699,699,0
20230622,161000,858850908,699,699,699,699,0
20230622,160900,858850908,699,699,699,699,0
20230622,160800,858850908,699,699,699,699,7001
20230622,160700,858850908,699,699,699,699,0
20230622,160600,858850908,699,699,699,699,0
20230622,160500,858850908,699,699,699,699,0
20230622,160400,858850908,699,699,699,699,0
20230622,160300,858850908,699,699,699,699,0
20230622,160200,858850908,699,699,699,699,0
20230622,160100,858850908,699,699,699,699,0
20230622,160000,858850908,699,699,699,699,0
20230622,155900,858850908,699,699,699,699,0
20230622,155800,858850908,699,699,699,699,0
20230622,155700,858850908,699,699,699,699,0
20230622,155600,858850908,699,699,699,699,0
20230622,155500,858850908,699,699,699,699,0
20230622,155400,858850908,699,699,699,699,0
20230622,155300,858850908,699,699,699,699,0
20230622,155200,858850908,699,699,699,699,0
20230622,155100,858850908,699,699,699,699,0
20230622,155000,858850908,699,699,699,699,0
20230622,154900,858850908,699,699,699,699,0
20230622,154800,858850908,699,699,699,699,0
20230622,154700,858850908,699,699,699,699,0
20230622,154600,858850908,699,699,699,699,0
20230622,154500,858850908,699,699,699,699,0
20230622,154400,858850908,699,699,699,699,0
20230622,154300,858850908,699,699,699,699,0
20230622,154200,858850908,699,699,699,699,0
20230622,154100,858850908,699,699,699,699,0
20230622,154000,858850908,699,699,699,699,0
20230622,153900,858850908,699,699,699,699,0
20230622,153800,858850908,699,699,699,699,7001
20230622,153700,858850908,699,699,699,699,0
20230622,153600,858850908,699,699,699,699,0
20230622,153500,858850908,699,699,699,699,0
20230622,153400,858850908,699,699,699,699,0
20230622,153300,858850908,699,699,699,699,0
20230622,153200,858850908,699,699,699,699,0
20230622,153100,858850908,699,699,699,699,0
20230622,153000,858850908,699,699,699,699,7001
20230622,152900,853957209,700,700,700,700,0
20230622,152800,853957209,700,700,700,700,0
20230622,152700,853957209,700,700,700,700,0
20230622,152600,853957209,700,700,700,700,0
20230622,152500,853957209,700,700,700,700,0
20230622,152400,853957209,700,700,700,700,0
20230622,152300,853957209,700,700,700,700,0
20230622,152200,853957209,700,700,700,700,0
20230622,152100,853957209,700,700,700,700,0
20230622,152000,853957209,700,700,700,700,0
20230622,151900,853957209,700,700,700,700,2
20230622,151800,853955809,695,697,697,695,9999
20230622,151700,847005904,697,698,700,697,525
20230622,151600,846639210,698,698,698,698,1689
20230622,151500,845460288,699,695,699,695,232
20230622,151400,845298128,700,700,700,700,1560
20230622,151300,844206128,695,695,695,695,1
20230622,151200,844205433,700,699,700,694,5123
20230622,151100,840619768,699,696,699,696,12007
20230622,151000,832251158,692,693,693,692,952
20230622,150900,831592344,696,695,696,695,1009
20230622,150800,830891088,696,696,696,696,144
20230622,150700,830790864,695,695,695,695,3686
20230622,150600,828229094,695,695,695,695,1
20230622,150500,828228399,691,695,695,691,25404
20230622,150400,810648552,695,695,695,695,0
20230622,150300,810648552,695,695,695,695,143
20230622,150200,810549167,695,695,695,695,7698
20230622,150100,805199057,695,697,697,695,17626
20230622,150000,792944181,697,697,697,697,1
20230622,145900,792943484,696,696,698,696,8
20230622,145800,792937909,696,697,699,696,206
20230622,145700,792794519,697,697,697,697,438
20230622,145600,792489233,695,695,695,695,267
20230622,145500,792303668,696,697,698,696,5853
20230622,145400,788223379,698,696,698,696,2892
20230622,145300,786208547,696,696,696,696,5
20230622,145200,786205067,696,695,696,695,719
20230622,145100,785705030,695,694,695,694,1501
20230622,145000,784663335,695,695,695,695,0
20230622,144900,784663335,695,693,695,692,956
20230622,144800,784000938,694,694,695,693,2189
20230622,144700,782481909,694,694,694,694,2
20230622,144600,782480521,691,693,693,691,14951
20230622,144500,772127057,694,694,694,694,3161
20230622,144400,769933323,694,696,696,694,2699
20230622,144300,768059217,697,693,697,693,260
20230622,144200,767879033,697,693,697,693,95
20230622,144100,767813194,698,697,698,697,2
20230622,144000,767811799,693,698,698,693,9
20230622,143900,767805540,698,696,699,696,2579
20230622,143800,766008973,696,693,696,692,2045
20230622,143700,764589503,696,696,696,696,0
20230622,143600,764589503,696,696,696,696,500
20230622,143500,764241503,696,695,696,695,1448
20230622,143400,763234346,692,693,693,692,4000
20230622,143300,760465264,693,696,696,693,779
20230622,143200,759925387,694,693,694,692,11212
20230622,143100,752156443,693,694,694,693,620
20230622,143000,751726335,694,696,696,694,14040
20230622,142900,741974986,696,696,696,696,2
20230622,142800,741973594,697,697,697,697,929
20230622,142700,741326081,697,697,697,697,0
20230622,142600,741326081,697,697,697,697,1
20230622,142500,741325384,699,699,699,699,100
20230622,142400,741255484,699,699,699,699,152
20230622,142300,741149236,699,699,699,699,200
20230622,142200,741009436,699,699,699,699,0
20230622,142100,741009436,699,699,699,699,0
20230622,142000,741009436,699,698,699,698,1101
20230622,141900,740240937,698,697,698,697,37
20230622,141800,740215147,697,696,697,696,2
20230622,141700,740213754,695,696,696,695,857
20230622,141600,739618131,695,696,696,695,2190
20230622,141500,738095781,695,695,695,695,0
20230622,141400,738095781,695,695,695,695,1
20230622,141300,738095086,699,699,699,699,1
20230622,141200,738094387,695,695,695,695,779
20230622,141100,737552982,695,695,699,695,2053
20230622,141000,736125993,700,696,700,695,10971
20230622,140900,728496642,696,696,696,696,3
20230622,140800,728494554,700,696,700,696,11
20230622,140700,728486878,696,700,702,696,7263
20230622,140600,723402728,700,700,700,696,24
20230622,140500,723385968,700,700,700,696,46
20230622,140400,723353872,700,697,700,697,397
20230622,140300,723076379,697,697,697,695,9862
20230622,140200,716207297,697,697,697,696,5554
20230622,140100,712337986,696,697,697,696,501
20230622,140000,711988790,697,697,697,697,1500
20230622,135900,710943290,697,693,697,693,2873
20230622,135800,708942249,692,693,693,692,10746
20230622,135700,701503742,692,694,694,692,52000
20230622,135600,665478647,694,700,700,694,17425
20230622,135500,653371592,699,696,699,695,10161
20230622,135400,646285377,696,697,697,696,2029
20230622,135300,644873073,697,698,698,697,5014
20230622,135200,641376837,699,700,700,698,9498
20230622,135100,634737735,700,700,700,700,0
20230622,135000,634737735,700,699,700,699,1313
20230622,134900,633818640,699,699,699,699,0
20230622,134800,633818640,699,700,700,699,146
20230622,134700,633716443,699,699,699,699,1278
20230622,134600,632823121,700,700,700,700,0
20230622,134500,632823121,700,700,700,700,1620
20230622,134400,631689121,701,700,701,700,372
20230622,134300,631428719,700,701,701,700,235
20230622,134200,631264187,701,701,701,701,56
20230622,134100,631224931,701,701,701,701,333
20230622,134000,630991498,701,701,701,701,44
20230622,133900,630960654,701,701,701,700,217
20230622,133800,630808737,700,701,701,700,472
20230622,133700,630478065,700,700,700,700,9500
20230622,133600,623828065,699,699,699,699,45
20230622,133500,623796610,699,699,699,699,1
20230622,133400,623795911,695,695,695,695,3666
20230622,133300,621248041,694,694,694,694,0
20230622,133200,621248041,694,696,696,694,10000
20230622,133100,614299673,696,697,697,696,1971
20230622,133000,612926632,700,699,700,699,2329
20230622,132900,611298660,697,697,697,697,492
20230622,132800,610955736,697,699,700,697,3030
20230622,132700,608835982,700,700,700,700,387
20230622,132600,608565082,700,699,700,696,1532
20230622,132500,607492780,700,700,700,700,1011
20230622,132400,606785080,699,698,699,698,8050
20230622,132300,601158180,698,698,698,698,0
20230622,132200,601158180,698,697,698,697,2792
20230622,132100,599209374,697,697,697,697,100
20230622,132000,599139674,698,695,698,695,187
20230622,131900,599009706,699,699,699,699,1382
20230622,131800,598043688,692,699,699,692,56435
20230622,131700,558922878,700,700,700,700,0
20230622,131600,558922878,700,700,700,700,2450
20230622,131500,557207878,700,701,701,700,5002
20230622,131400,553706476,700,700,701,699,4228
20230622,131300,550747102,700,700,700,700,0
20230622,131200,550747102,700,700,700,700,210
20230622,131100,550600102,699,699,699,699,7935
20230622,131000,545053537,699,696,699,696,1443
20230622,130900,544049200,698,696,698,696,1635
20230622,130800,542908158,694,699,699,694,54362
20230622,130700,505136582,698,701,704,698,24765
20230622,130600,487828118,704,701,704,700,24476
20230622,130500,470684611,703,703,703,702,2593
20230622,130400,468862763,705,706,706,705,251
20230622,130300,468685607,706,706,706,706,0
20230622,130200,468685607,706,706,706,706,0
20230622,130100,468685607,706,703,706,703,4940
20230622,130000,465212784,702,702,702,702,976
20230622,125900,464527632,704,704,704,704,0
20230622,125800,464527632,704,706,706,704,666
20230622,125700,464057564,706,706,706,706,0
20230622,125600,464057564,706,701,706,701,41
20230622,125500,464028818,702,702,702,702,100
20230622,125400,463958618,706,706,706,706,0
20230622,125300,463958618,706,706,706,706,1
20230622,125200,463957912,701,707,707,701,16584
20230622,125100,452314522,707,707,707,707,70
20230622,125000,452265032,707,704,707,704,2502
20230622,124900,450503618,708,708,708,708,0
20230622,124800,450503618,708,708,708,708,0
20230622,124700,450503618,708,708,708,708,3
20230622,124600,450501494,708,703,708,702,2364
20230622,124500,448840349,708,708,708,708,1
20230622,124400,448839641,703,704,704,703,7159
20230622,124300,443801705,709,709,709,709,11
20230622,124200,443793906,709,709,709,709,0
20230622,124100,443793906,709,709,709,709,0
20230622,124000,443793906,709,709,709,709,0
20230622,123900,443793906,709,709,709,709,0
20230622,123800,443793906,709,707,710,705,3210
20230622,123700,441530795,705,705,705,705,1100
20230622,123600,440755295,707,707,707,707,1607
20230622,123500,439619146,707,707,707,707,10
20230622,123400,439612076,707,707,707,707,5
20230622,123300,439608541,707,707,707,707,0
20230622,123200,439608541,707,707,707,707,0
20230622,123100,439608541,707,707,707,707,0
20230622,123000,439608541,707,707,707,707,0
20230622,122900,439608541,707,707,707,707,0
20230622,122800,439608541,707,707,707,707,0
20230622,122700,439608541,707,707,707,707,50
20230622,122600,439573191,707,707,707,707,0
20230622,122500,439573191,707,707,707,707,6
20230622,122400,439568949,707,706,707,706,8002
20230622,122300,433919536,704,704,704,704,50
20230622,122200,433884336,707,704,707,704,1236
20230622,122100,433012944,707,707,707,707,0
20230622,122000,433012944,707,705,707,705,301
20230622,121900,432800737,707,707,707,707,1
20230622,121800,432800030,703,703,703,703,898
20230622,121700,432168736,703,704,704,703,4702
20230622,121600,428861710,704,705,705,704,616
20230622,121500,428428045,704,702,704,702,301
20230622,121400,428216371,702,703,703,702,1764
20230622,121300,426976343,703,703,703,703,1384
20230622,121200,426003391,705,705,705,705,0
20230622,121100,426003391,705,705,705,705,181
20230622,121000,425875786,704,704,704,704,45
20230622,120900,425844106,704,704,704,704,125
20230622,120800,425756106,704,704,704,704,703
20230622,120700,425261194,704,703,704,703,1337
20230622,120600,424320835,703,705,705,703,63
20230622,120500,424276436,705,705,705,705,0
20230622,120400,424276436,705,702,708,702,2894
20230622,120300,422240153,703,706,706,703,288
20230622,120200,422037092,707,707,707,707,0
20230622,120100,422037092,707,707,707,707,185
20230622,120000,421906297,708,706,708,705,3008
20230622,115900,419782649,706,706,706,706,0
20230622,115800,419782649,706,706,706,706,21
20230622,115700,419767823,706,706,706,706,0
20230622,115600,419767823,706,705,706,705,3
20230622,115500,419765706,706,706,706,706,0
20230622,115400,419765706,706,706,706,706,0
20230622,115300,419765706,706,706,706,706,1
20230622,115200,419765000,706,706,706,706,0
20230622,115100,419765000,706,706,706,706,2
20230622,115000,419763588,702,704,704,702,15079
20230622,114900,409175703,707,704,707,704,196
20230622,114800,409037675,704,704,704,704,0
20230622,114700,409037675,704,704,704,704,50
20230622,114600,409002475,704,706,706,704,501
20230622,114500,408649769,702,704,704,702,17516
20230622,114400,396325476,704,704,704,704,1664
20230622,114300,395154020,704,705,705,704,2000
20230622,114200,393745919,703,706,708,703,924
20230622,114100,393095073,706,706,706,705,127
20230622,114000,393005474,706,706,706,706,1000
20230622,113900,392299474,703,703,703,703,1000
20230622,113800,391596474,706,705,706,705,2893
20230622,113700,389556907,705,707,708,705,13110
20230622,113600,380281648,707,707,707,707,1
20230622,113500,380280941,707,707,707,707,0
20230622,113400,380280941,707,707,707,707,0
20230622,113300,380280941,707,706,707,704,6286
20230622,113200,375855589,706,706,706,705,5069
20230622,113100,372281266,706,706,706,705,151
20230622,113000,372174771,706,705,706,705,686
20230622,112900,371691040,706,705,706,705,2357
20230622,112800,370029301,705,705,706,705,2307
20230622,112700,368402721,706,705,706,705,630
20230622,112600,367958570,706,705,706,705,1493
20230622,112500,366905005,706,706,706,705,7603
20230622,112400,361544887,705,706,706,705,403
20230622,112300,361260771,704,706,706,704,2455
20230622,112200,359531235,704,705,706,703,16688
20230622,112100,347773389,705,706,706,705,1424
20230622,112000,346768568,706,708,708,706,11164
20230622,111900,338882946,706,710,710,706,24025
20230622,111800,321884545,711,708,711,708,2159
20230622,111700,320355962,711,711,711,708,49177
20230622,111600,285441377,712,711,712,711,748
20230622,111500,284908803,711,712,712,711,2531
20230622,111400,283106813,713,712,713,712,2227
20230622,111300,281521139,712,712,712,712,2267
20230622,111200,279907035,712,712,712,712,484
20230622,111100,279562427,712,712,712,712,2437
20230622,111000,277827283,712,712,712,712,5198
20230622,110900,274126307,712,712,712,712,185
20230622,110800,273994587,713,713,713,713,200
20230622,110700,273851987,713,712,714,712,2101
20230622,110600,272355973,713,713,713,713,1020
20230622,110500,271628713,713,713,713,713,120
20230622,110400,271543153,713,713,713,713,908
20230622,110300,270895749,714,712,714,712,1056
20230622,110200,270142838,713,713,713,713,43
20230622,110100,270112179,713,713,713,713,463
20230622,110000,269782060,713,713,714,713,1007
20230622,105900,269064067,713,714,714,713,112
20230622,105800,268984106,713,713,713,713,31
20230622,105700,268962003,714,714,714,714,70
20230622,105600,268912023,714,713,714,713,501
20230622,105500,268554809,714,714,714,714,0
20230622,105400,268554809,714,714,714,714,0
20230622,105300,268554809,714,712,714,712,5001
20230622,105200,264994095,713,714,714,713,5100
20230622,105100,261357695,714,714,714,713,152
20230622,105000,261249168,714,714,714,714,0
20230622,104900,261249168,714,714,714,714,913
20230622,104800,260597286,714,714,714,714,0
20230622,104700,260597286,714,714,714,714,500
20230622,104600,260240286,717,716,717,716,251
20230622,104500,260060372,716,716,716,715,921
20230622,104400,259401236,716,716,716,716,702
20230622,104300,258898604,716,715,716,715,4010
20230622,104200,256031344,712,716,716,712,2556
20230622,104100,254209400,716,714,716,714,18
20230622,104000,254196546,714,714,714,714,220
20230622,103900,254039466,716,715,716,714,260
20230622,103800,253853645,715,715,715,715,16
20230622,103700,253842205,715,713,715,713,391
20230622,103600,253562840,713,714,714,713,4750
20230622,103500,250175616,714,718,718,714,1200
20230622,103400,249318016,718,717,719,717,1290
20230622,103300,248391082,719,716,719,715,1068
20230622,103200,247623669,716,714,716,713,2063
20230622,103100,246152644,716,714,716,713,294
20230622,103000,245942915,713,715,715,713,2516
20230622,102900,244147255,715,715,715,715,0
20230622,102800,244147255,715,715,715,715,1525
20230622,102700,243056880,716,716,716,716,316
20230622,102600,242830624,716,716,716,716,103
20230622,102500,242756876,716,716,716,716,2001
20230622,102400,241324160,720,720,720,720,0
20230622,102300,241324160,720,720,720,720,8
20230622,102200,241318400,714,714,714,714,2203
20230622,102100,239745458,714,716,716,714,19577
20230622,102000,225755971,716,717,717,716,5000
20230622,101900,222173306,717,719,719,717,3245
20230622,101800,219842597,719,719,719,719,0
20230622,101700,219842597,719,719,719,719,1211
20230622,101600,218971888,721,721,721,721,0
20230622,101500,218971888,721,721,721,721,0
20230622,101400,218971888,721,719,721,718,2714
20230622,101300,217023178,720,720,720,720,1000
20230622,101200,216303178,719,720,720,719,5183
20230622,101100,212575225,721,720,721,720,600
20230622,101000,212143213,720,722,724,720,1943
20230622,100900,210743758,720,719,720,719,1543
20230622,100800,209633724,719,723,723,719,24681
20230622,100700,191865453,723,723,723,721,1510
20230622,100600,190775801,723,723,723,723,1022
20230622,100500,190036895,723,724,724,721,12348
20230622,100400,181120523,724,724,724,724,131
20230622,100300,181025679,724,724,724,724,21010
20230622,100200,165814439,725,725,725,725,0
20230622,100100,165814439,725,725,727,725,11588
20230622,100000,157413137,725,727,728,725,9754
20230622,095900,150329271,728,727,728,727,6
20230622,095800,150324908,726,727,727,726,10200
20230622,095700,142914680,728,728,728,728,852
20230622,095600,142294424,728,728,728,727,33
20230622,095500,142270402,728,728,729,728,257
20230622,095400,142083305,729,729,729,729,4000
20230622,095300,139167305,729,729,729,729,0
20230622,095200,139167305,729,727,729,727,10
20230622,095100,139160033,729,729,729,729,0
20230622,095000,139160033,729,726,729,725,1140
20230622,094900,138332586,726,725,726,725,5336
20230622,094800,134459625,725,728,728,725,26579
20230622,094700,115142287,728,728,728,728,0
20230622,094600,115142287,728,728,728,728,0
20230622,094500,115142287,728,728,728,728,0
20230622,094400,115142287,728,728,728,728,100
20230622,094300,115069487,728,728,728,728,613
20230622,094200,114623223,728,727,728,727,1707
20230622,094100,113381234,728,730,730,728,24248
20230622,094000,95717578,730,731,731,730,1500
20230622,093900,94622078,731,730,731,730,268
20230622,093800,94426435,730,731,731,730,2732
20230622,093700,92431045,730,729,731,729,13000
20230622,093600,82947131,729,728,729,728,511
20230622,093500,82575122,728,728,728,728,4
20230622,093400,82572210,728,727,728,727,1389
20230622,093300,81562393,727,727,727,727,0
20230622,093200,81562393,727,729,729,727,2164
20230622,093100,79989097,727,729,729,727,12119
20230622,093000,71157973,729,729,729,729,51
20230622,092900,71120794,729,729,729,729,1
20230622,092800,71120065,730,730,730,730,0
20230622,092700,71120065,730,729,730,729,461
20230622,092600,70783995,730,729,730,728,882
20230622,092500,70141017,729,729,729,729,1100
20230622,092400,69339117,729,729,729,729,5790
20230622,092300,65118207,729,729,729,729,110
20230622,092200,65038017,728,728,728,728,156
20230622,092100,64924449,728,730,730,728,1505
20230622,092000,63826009,731,731,731,731,2767
20230622,091900,61803332,731,730,731,730,1460
20230622,091800,60736073,732,729,732,729,3099
20230622,091700,58476897,733,733,733,733,1
20230622,091600,58476164,729,731,731,729,2142
20230622,091500,56910976,731,731,731,731,461
20230622,091400,56573985,739,728,739,728,5754
20230622,091300,52344690,729,730,730,729,5397
20230622,091200,48410096,733,733,733,733,1
20230622,091100,48409363,731,729,731,729,3573
20230622,091000,45797738,731,731,731,731,1
20230622,090900,45797007,729,726,729,726,7530
20230622,090800,40327970,726,728,728,726,377
20230622,090700,40054166,725,725,725,725,3000
20230622,090600,37879166,724,724,724,724,4409
20230622,090500,34687050,724,729,729,724,1525
20230622,090400,33579258,729,726,729,724,1117
20230622,090300,32766615,728,727,728,727,2001
20230622,090200,31310276,729,725,729,720,16786
20230622,090100,19181992,740,725,740,725,2686
20230622,090000,17217484,725,721,725,721,23880