stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,190900,815426774,727,727,727,727,18409
20230629,190800,815426774,727,727,727,727,0
20230629,190700,815426774,727,727,727,727,0
20230629,190600,815426774,727,727,727,727,0
20230629,190500,815426774,727,727,727,727,0
20230629,190400,815426774,727,727,727,727,0
20230629,190300,815426774,727,727,727,727,0
20230629,190200,815426774,727,727,727,727,0
20230629,190100,815426774,727,727,727,727,0
20230629,190000,815426774,727,727,727,727,0
20230629,185900,815426774,727,727,727,727,0
20230629,185800,815426774,727,727,727,727,0
20230629,185700,815426774,727,727,727,727,0
20230629,185600,815426774,727,727,727,727,0
20230629,185500,815426774,727,727,727,727,0
20230629,185400,815426774,727,727,727,727,0
20230629,185300,815426774,727,727,727,727,0
20230629,185200,815426774,727,727,727,727,0
20230629,185100,815426774,727,727,727,727,0
20230629,185000,815426774,727,727,727,727,0
20230629,184900,815426774,727,727,727,727,0
20230629,184800,815426774,727,727,727,727,0
20230629,184700,815426774,727,727,727,727,0
20230629,184600,815426774,727,727,727,727,0
20230629,184500,815426774,727,727,727,727,0
20230629,184400,815426774,727,727,727,727,0
20230629,184300,815426774,727,727,727,727,0
20230629,184200,815426774,727,727,727,727,0
20230629,184100,815426774,727,727,727,727,0
20230629,184000,815426774,727,727,727,727,0
20230629,183900,815426774,727,727,727,727,18409
20230629,183800,815426774,727,727,727,727,0
20230629,183700,815426774,727,727,727,727,0
20230629,183600,815426774,727,727,727,727,0
20230629,183500,815426774,727,727,727,727,0
20230629,183400,815426774,727,727,727,727,0
20230629,183300,815426774,727,727,727,727,0
20230629,183200,815426774,727,727,727,727,0
20230629,183100,815426774,727,727,727,727,0
20230629,183000,815426774,727,727,727,727,0
20230629,182900,815426774,727,727,727,727,0
20230629,182800,815426774,727,727,727,727,0
20230629,182700,815426774,727,727,727,727,0
20230629,182600,815426774,727,727,727,727,0
20230629,182500,815426774,727,727,727,727,0
20230629,182400,815426774,727,727,727,727,0
20230629,182300,815426774,727,727,727,727,0
20230629,182200,815426774,727,727,727,727,0
20230629,182100,815426774,727,727,727,727,0
20230629,182000,815426774,727,727,727,727,0
20230629,181900,815426774,727,727,727,727,0
20230629,181800,815426774,727,727,727,727,0
20230629,181700,815426774,727,727,727,727,0
20230629,181600,815426774,727,727,727,727,0
20230629,181500,815426774,727,727,727,727,0
20230629,181400,815426774,727,727,727,727,0
20230629,181300,815426774,727,727,727,727,0
20230629,181200,815426774,727,727,727,727,0
20230629,181100,815426774,727,727,727,727,0
20230629,181000,815426774,727,727,727,727,0
20230629,180900,815426774,727,727,727,727,18409
20230629,180800,815426774,727,727,727,727,0
20230629,180700,815426774,727,727,727,727,0
20230629,180600,815426774,727,727,727,727,0
20230629,180500,815426774,727,727,727,727,0
20230629,180400,815426774,727,727,727,727,0
20230629,180300,815426774,727,727,727,727,0
20230629,180200,815426774,727,727,727,727,0
20230629,180100,815426774,727,727,727,727,0
20230629,180000,815426774,727,727,727,727,0
20230629,175900,815426774,727,727,727,727,0
20230629,175800,815426774,727,727,727,727,0
20230629,175700,815426774,727,727,727,727,0
20230629,175600,815426774,727,727,727,727,0
20230629,175500,815426774,727,727,727,727,0
20230629,175400,815426774,727,727,727,727,0
20230629,175300,815426774,727,727,727,727,0
20230629,175200,815426774,727,727,727,727,0
20230629,175100,815426774,727,727,727,727,0
20230629,175000,815426774,727,727,727,727,0
20230629,174900,815426774,727,727,727,727,0
20230629,174800,815426774,727,727,727,727,0
20230629,174700,815426774,727,727,727,727,0
20230629,174600,815426774,727,727,727,727,0
20230629,174500,815426774,727,727,727,727,0
20230629,174400,815426774,727,727,727,727,0
20230629,174300,815426774,727,727,727,727,0
20230629,174200,815426774,727,727,727,727,0
20230629,174100,815426774,727,727,727,727,0
20230629,174000,815426774,727,727,727,727,0
20230629,173900,815426774,727,727,727,727,18409
20230629,173800,815426774,727,727,727,727,0
20230629,173700,815426774,727,727,727,727,0
20230629,173600,815426774,727,727,727,727,0
20230629,173500,815426774,727,727,727,727,0
20230629,173400,815426774,727,727,727,727,0
20230629,173300,815426774,727,727,727,727,0
20230629,173200,815426774,727,727,727,727,0
20230629,173100,815426774,727,727,727,727,0
20230629,173000,815426774,727,727,727,727,0
20230629,172900,815426774,727,727,727,727,0
20230629,172800,815426774,727,727,727,727,0
20230629,172700,815426774,727,727,727,727,0
20230629,172600,815426774,727,727,727,727,0
20230629,172500,815426774,727,727,727,727,0
20230629,172400,815426774,727,727,727,727,0
20230629,172300,815426774,727,727,727,727,0
20230629,172200,815426774,727,727,727,727,0
20230629,172100,815426774,727,727,727,727,0
20230629,172000,815426774,727,727,727,727,0
20230629,171900,815426774,727,727,727,727,0
20230629,171800,815426774,727,727,727,727,0
20230629,171700,815426774,727,727,727,727,0
20230629,171600,815426774,727,727,727,727,0
20230629,171500,815426774,727,727,727,727,0
20230629,171400,815426774,727,727,727,727,0
20230629,171300,815426774,727,727,727,727,0
20230629,171200,815426774,727,727,727,727,0
20230629,171100,815426774,727,727,727,727,0
20230629,171000,815426774,727,727,727,727,0
20230629,170900,815426774,727,727,727,727,18409
20230629,170800,815426774,727,727,727,727,0
20230629,170700,815426774,727,727,727,727,0
20230629,170600,815426774,727,727,727,727,0
20230629,170500,815426774,727,727,727,727,0
20230629,170400,815426774,727,727,727,727,0
20230629,170300,815426774,727,727,727,727,0
20230629,170200,815426774,727,727,727,727,0
20230629,170100,815426774,727,727,727,727,0
20230629,170000,815426774,727,727,727,727,0
20230629,165900,815426774,727,727,727,727,0
20230629,165800,815426774,727,727,727,727,0
20230629,165700,815426774,727,727,727,727,0
20230629,165600,815426774,727,727,727,727,0
20230629,165500,815426774,727,727,727,727,0
20230629,165400,815426774,727,727,727,727,0
20230629,165300,815426774,727,727,727,727,0
20230629,165200,815426774,727,727,727,727,0
20230629,165100,815426774,727,727,727,727,0
20230629,165000,815426774,727,727,727,727,0
20230629,164900,815426774,727,727,727,727,0
20230629,164800,815426774,727,727,727,727,0
20230629,164700,815426774,727,727,727,727,0
20230629,164600,815426774,727,727,727,727,0
20230629,164500,815426774,727,727,727,727,0
20230629,164400,815426774,727,727,727,727,0
20230629,164300,815426774,727,727,727,727,0
20230629,164200,815426774,727,727,727,727,0
20230629,164100,815426774,727,727,727,727,0
20230629,164000,815426774,727,727,727,727,0
20230629,163900,815426774,727,727,727,727,18409
20230629,163800,815426774,727,727,727,727,0
20230629,163700,815426774,727,727,727,727,0
20230629,163600,815426774,727,727,727,727,0
20230629,163500,815426774,727,727,727,727,0
20230629,163400,815426774,727,727,727,727,0
20230629,163300,815426774,727,727,727,727,0
20230629,163200,815426774,727,727,727,727,0
20230629,163100,815426774,727,727,727,727,0
20230629,163000,815426774,727,727,727,727,0
20230629,162900,815426774,727,727,727,727,0
20230629,162800,815426774,727,727,727,727,0
20230629,162700,815426774,727,727,727,727,0
20230629,162600,815426774,727,727,727,727,0
20230629,162500,815426774,727,727,727,727,0
20230629,162400,815426774,727,727,727,727,0
20230629,162300,815426774,727,727,727,727,0
20230629,162200,815426774,727,727,727,727,0
20230629,162100,815426774,727,727,727,727,0
20230629,162000,815426774,727,727,727,727,0
20230629,161900,815426774,727,727,727,727,0
20230629,161800,815426774,727,727,727,727,0
20230629,161700,815426774,727,727,727,727,0
20230629,161600,815426774,727,727,727,727,0
20230629,161500,815426774,727,727,727,727,0
20230629,161400,815426774,727,727,727,727,0
20230629,161300,815426774,727,727,727,727,0
20230629,161200,815426774,727,727,727,727,0
20230629,161100,815426774,727,727,727,727,0
20230629,161000,815426774,727,727,727,727,0
20230629,160900,815426774,727,727,727,727,18409
20230629,160800,815426774,727,727,727,727,0
20230629,160700,815426774,727,727,727,727,0
20230629,160600,815426774,727,727,727,727,0
20230629,160500,815426774,727,727,727,727,0
20230629,160400,815426774,727,727,727,727,0
20230629,160300,815426774,727,727,727,727,0
20230629,160200,815426774,727,727,727,727,0
20230629,160100,815426774,727,727,727,727,0
20230629,160000,815426774,727,727,727,727,0
20230629,155900,815426774,727,727,727,727,0
20230629,155800,815426774,727,727,727,727,0
20230629,155700,815426774,727,727,727,727,0
20230629,155600,815426774,727,727,727,727,0
20230629,155500,815426774,727,727,727,727,0
20230629,155400,815426774,727,727,727,727,0
20230629,155300,815426774,727,727,727,727,0
20230629,155200,815426774,727,727,727,727,0
20230629,155100,815426774,727,727,727,727,0
20230629,155000,815426774,727,727,727,727,0
20230629,154900,815426774,727,727,727,727,0
20230629,154800,815426774,727,727,727,727,0
20230629,154700,815426774,727,727,727,727,0
20230629,154600,815426774,727,727,727,727,0
20230629,154500,815426774,727,727,727,727,0
20230629,154400,815426774,727,727,727,727,0
20230629,154300,815426774,727,727,727,727,0
20230629,154200,815426774,727,727,727,727,0
20230629,154100,815426774,727,727,727,727,0
20230629,154000,815426774,727,727,727,727,0
20230629,153900,815426774,727,727,727,727,18409
20230629,153800,815426774,727,727,727,727,0
20230629,153700,815426774,727,727,727,727,0
20230629,153600,815426774,727,727,727,727,0
20230629,153500,815426774,727,727,727,727,0
20230629,153400,815426774,727,727,727,727,0
20230629,153300,815426774,727,727,727,727,0
20230629,153200,815426774,727,727,727,727,0
20230629,153100,815426774,727,727,727,727,0
20230629,153000,815426774,727,727,727,727,18409
20230629,152900,802043431,729,729,729,729,0
20230629,152800,802043431,729,729,729,729,0
20230629,152700,802043431,729,729,729,729,0
20230629,152600,802043431,729,729,729,729,0
20230629,152500,802043431,729,729,729,729,0
20230629,152400,802043431,729,729,729,729,0
20230629,152300,802043431,729,729,729,729,0
20230629,152200,802043431,729,729,729,729,0
20230629,152100,802043431,729,729,729,729,0
20230629,152000,802043431,729,729,729,729,0
20230629,151900,802043431,729,727,729,727,4880
20230629,151800,798490794,728,725,728,725,1514
20230629,151700,797392502,725,724,725,722,3241
20230629,151600,795048333,725,725,725,725,300
20230629,151500,794830833,725,725,725,725,59
20230629,151400,794788058,725,725,725,724,583
20230629,151300,794365465,723,725,725,723,2100
20230629,151200,792846776,725,725,725,725,1000
20230629,151100,792121776,725,725,725,725,1930
20230629,151000,790722526,725,724,725,721,2342
20230629,150900,789033006,724,724,725,724,1922
20230629,150800,787641477,724,724,724,724,191
20230629,150700,787503193,724,721,724,721,1163
20230629,150600,786664412,721,720,721,720,537
20230629,150500,786277771,721,721,721,721,0
20230629,150400,786277771,721,717,721,717,721
20230629,150300,785760810,717,720,720,717,1379
20230629,150200,784770129,721,721,721,717,4177
20230629,150100,781769604,722,721,722,721,1518
20230629,150000,780674986,722,720,722,720,934
20230629,145900,780002155,720,718,720,718,301
20230629,145800,779786035,720,718,720,718,1060
20230629,145700,779024953,720,718,720,718,12
20230629,145600,779016335,718,719,719,718,13
20230629,145500,779006995,718,720,720,718,576
20230629,145400,778592978,720,720,720,718,830
20230629,145300,777996183,720,725,725,720,102
20230629,145200,777922733,726,719,726,719,4538
20230629,145100,774659904,720,721,721,720,2000
20230629,145000,773219138,720,726,727,720,25803
20230629,144900,754515934,726,724,727,724,9449
20230629,144800,747672147,723,720,723,720,3335
20230629,144700,745262943,720,720,723,719,1655
20230629,144600,744072629,719,720,720,719,4429
20230629,144500,740887946,719,721,721,719,1146
20230629,144400,740063412,723,721,723,721,87
20230629,144300,740000683,723,723,723,721,152
20230629,144200,739891087,721,721,721,721,141
20230629,144100,739789426,724,723,724,720,5173
20230629,144000,736061260,723,723,723,723,40
20230629,143900,736032340,724,725,725,721,6370
20230629,143800,731432541,726,728,728,726,107
20230629,143700,731354843,728,726,728,726,101
20230629,143600,731281515,728,728,728,727,4668
20230629,143500,727887877,727,727,728,727,1572
20230629,143400,726744836,728,727,729,727,267
20230629,143300,726550488,726,727,727,726,1469
20230629,143200,725482725,730,728,730,728,6996
20230629,143100,720378400,729,725,729,720,12746
20230629,143000,711131392,725,723,725,723,1077
20230629,142900,710351719,723,725,725,723,1080
20230629,142800,709570566,726,727,727,725,78
20230629,142700,709513957,728,725,728,725,6633
20230629,142600,704700133,728,728,728,723,5002
20230629,142500,701082967,724,727,727,724,2536
20230629,142400,699246209,728,728,729,728,1951
20230629,142300,697825752,729,728,730,724,4411
20230629,142200,694616629,725,726,731,725,54911
20230629,142100,654568834,727,722,727,722,18506
20230629,142000,641170058,722,720,722,720,258
20230629,141900,640984282,720,720,720,720,0
20230629,141800,640984282,720,718,720,718,601
20230629,141700,640552662,718,715,718,714,45412
20230629,141600,608004157,716,715,717,715,14424
20230629,141500,597683573,716,717,717,716,1640
20230629,141400,596509332,716,717,717,716,1451
20230629,141300,595470415,716,717,717,716,7
20230629,141200,595465397,716,717,717,716,83
20230629,141100,595405968,717,717,717,715,2819
20230629,141000,593389539,718,718,718,718,0
20230629,140900,593389539,718,718,718,718,0
20230629,140800,593389539,718,718,718,716,2554
20230629,140700,591559942,720,720,720,720,1
20230629,140600,591559222,719,719,719,719,50
20230629,140500,591523272,720,720,720,720,0
20230629,140400,591523272,720,720,720,720,0
20230629,140300,591523272,720,720,720,720,50
20230629,140200,591487272,720,718,720,717,698
20230629,140100,590986600,720,719,720,718,210
20230629,140000,590835804,720,719,720,719,103
20230629,135900,590761746,720,720,720,720,0
20230629,135800,590761746,720,720,720,720,500
20230629,135700,590401746,720,719,720,719,588
20230629,135600,589978797,716,716,716,716,3662
20230629,135500,587356805,718,718,718,718,63
20230629,135400,587311571,719,719,719,715,5425
20230629,135300,583428130,718,719,719,718,200
20230629,135200,583284430,720,720,720,720,0
20230629,135100,583284430,720,720,720,720,0
20230629,135000,583284430,720,721,721,720,2585
20230629,134900,581420845,722,717,722,717,901
20230629,134800,580774823,717,719,719,717,8415
20230629,134700,574736948,719,726,726,719,4590
20230629,134600,571431484,723,725,725,723,2160
20230629,134500,569866439,726,726,726,725,327
20230629,134400,569629287,726,729,729,726,2209
20230629,134300,568025494,729,729,729,726,7811
20230629,134200,562334336,726,728,729,725,14030
20230629,134100,552131628,728,726,728,726,2600
20230629,134000,550240028,724,724,724,724,0
20230629,133900,550240028,724,724,724,724,2100
20230629,133800,548719628,722,720,722,718,8405
20230629,133700,542673428,718,723,723,718,11032
20230629,133600,534727399,724,727,729,724,13438
20230629,133500,524976519,727,728,730,727,35769
20230629,133400,498890673,728,725,728,725,16270
20230629,133300,487071397,725,724,725,724,10432
20230629,133200,479508379,724,724,724,724,7000
20230629,133100,474440379,725,725,725,724,675
20230629,133000,473951464,722,723,723,722,733
20230629,132900,473421897,725,725,725,722,6117
20230629,132800,468993387,724,725,725,724,3204
20230629,132700,466670691,724,725,725,724,10125
20230629,132600,459330171,726,725,726,722,21121
20230629,132500,444002137,725,726,727,720,6613
20230629,132400,439230785,726,723,727,722,12485
20230629,132300,430165824,723,721,724,721,8628
20230629,132200,423935523,723,717,723,717,3006
20230629,132100,421764503,716,722,722,716,1699
20230629,132000,420543532,723,723,723,722,94
20230629,131900,420475585,724,724,725,724,12612
20230629,131800,411339703,724,723,724,720,17913
20230629,131700,398391841,722,717,722,717,43943
20230629,131600,366771531,715,714,715,714,580
20230629,131500,366356911,716,715,716,713,14370
20230629,131400,356080926,712,715,715,712,1500
20230629,131300,355011048,716,712,716,712,5764
20230629,131200,350900996,711,713,713,711,1001
20230629,131100,350189283,712,712,712,712,100
20230629,131000,350118083,712,713,713,712,10001
20230629,130900,342997370,712,712,712,712,101
20230629,130800,342925458,707,710,710,707,2350
20230629,130700,341262379,712,712,712,712,0
20230629,130600,341262379,712,712,712,712,1900
20230629,130500,339909579,713,714,714,713,316
20230629,130400,339684270,710,710,714,710,1921
20230629,130300,338320352,710,715,715,710,6578
20230629,130200,333645975,715,716,716,715,736
20230629,130100,333119000,717,713,717,713,33518
20230629,130000,309164608,713,712,713,712,1010
20230629,125900,308445479,712,712,712,712,2102
20230629,125800,306948855,711,712,713,711,11758
20230629,125700,298575488,712,712,712,712,7151
20230629,125600,293483976,712,712,712,712,5
20230629,125500,293480416,712,712,712,712,353
20230629,125400,293229080,712,712,712,712,317
20230629,125300,293003376,712,711,712,711,379
20230629,125200,292733906,712,712,712,712,41
20230629,125100,292704714,711,711,711,711,6005
20230629,125000,288435159,712,712,712,712,0
20230629,124900,288435159,712,710,712,710,2002
20230629,124800,287010737,713,708,713,708,21042
20230629,124700,272078608,707,706,707,706,5699
20230629,124600,268050500,706,706,706,706,0
20230629,124500,268050500,706,706,706,706,0
20230629,124400,268050500,706,706,706,706,0
20230629,124300,268050500,706,705,706,705,2268
20230629,124200,266450891,705,705,705,705,0
20230629,124100,266450891,705,705,705,705,141
20230629,124000,266351486,705,705,705,705,151
20230629,123900,266245031,703,703,703,703,1000
20230629,123800,265542031,705,703,705,703,2
20230629,123700,265540623,705,706,706,705,2172
20230629,123600,264007192,706,702,706,702,30588
20230629,123500,242498073,702,702,702,702,1
20230629,123400,242497371,701,701,702,698,4565
20230629,123300,239297308,700,697,700,697,14036
20230629,123200,229490864,698,698,698,698,0
20230629,123100,229490864,698,698,698,698,1
20230629,123000,229490166,696,693,696,693,11241
20230629,122900,221679165,692,692,692,692,0
20230629,122800,221679165,692,692,692,692,0
20230629,122700,221679165,692,692,692,692,0
20230629,122600,221679165,692,692,692,692,210
20230629,122500,221533845,692,692,692,692,10
20230629,122400,221526925,693,693,693,693,0
20230629,122300,221526925,693,693,693,693,0
20230629,122200,221526925,693,693,693,693,0
20230629,122100,221526925,693,693,693,693,230
20230629,122000,221367535,693,693,693,693,0
20230629,121900,221367535,693,693,693,693,3
20230629,121800,221365456,693,692,693,692,3455
20230629,121700,218974141,693,693,693,693,0
20230629,121600,218974141,693,694,694,693,9905
20230629,121500,212107057,695,695,695,695,55
20230629,121400,212068832,694,694,694,694,0
20230629,121300,212068832,694,694,694,694,0
20230629,121200,212068832,694,694,694,694,0
20230629,121100,212068832,694,694,694,694,1
20230629,121000,212068138,694,694,694,694,0
20230629,120900,212068138,694,694,694,694,0
20230629,120800,212068138,694,694,694,694,533
20230629,120700,211698236,694,694,694,694,0
20230629,120600,211698236,694,695,695,694,39
20230629,120500,211671156,695,695,695,695,3246
20230629,120400,209415186,695,695,695,695,5850
20230629,120300,205349436,695,695,695,695,0
20230629,120200,205349436,695,695,695,695,0
20230629,120100,205349436,695,695,695,695,0
20230629,120000,205349436,695,695,695,695,0
20230629,115900,205349436,695,696,696,695,2738
20230629,115800,203446088,696,696,696,696,0
20230629,115700,203446088,696,696,696,696,0
20230629,115600,203446088,696,696,696,696,1560
20230629,115500,202360328,696,697,697,696,1500
20230629,115400,201316159,698,698,698,698,4
20230629,115300,201313367,697,697,697,697,0
20230629,115200,201313367,697,697,697,697,0
20230629,115100,201313367,697,697,697,697,1
20230629,115000,201312670,698,698,698,698,0
20230629,114900,201312670,698,698,698,698,1
20230629,114800,201311972,698,698,698,698,543
20230629,114700,200932958,698,698,698,698,0
20230629,114600,200932958,698,698,698,698,0
20230629,114500,200932958,698,698,698,698,1
20230629,114400,200932260,698,698,698,698,0
20230629,114300,200932260,698,698,698,698,992
20230629,114200,200239844,698,698,698,698,7
20230629,114100,200234958,697,697,697,697,124
20230629,114000,200148530,698,698,698,698,0
20230629,113900,200148530,698,698,698,698,0
20230629,113800,200148530,698,698,698,698,1
20230629,113700,200147832,699,699,699,699,0
20230629,113600,200147832,699,699,699,699,0
20230629,113500,200147832,699,699,699,699,0
20230629,113400,200147832,699,699,699,699,0
20230629,113300,200147832,699,699,699,699,0
20230629,113200,200147832,699,698,699,698,1508
20230629,113100,199094435,698,698,698,698,35
20230629,113000,199070005,697,697,697,697,0
20230629,112900,199070005,697,697,697,697,0
20230629,112800,199070005,697,697,697,697,200
20230629,112700,198930605,697,697,697,697,0
20230629,112600,198930605,697,697,697,697,236
20230629,112500,198766113,697,697,697,697,0
20230629,112400,198766113,697,697,697,697,0
20230629,112300,198766113,697,697,697,697,3162
20230629,112200,196562199,697,697,697,697,26
20230629,112100,196544077,697,697,697,697,3
20230629,112000,196541986,699,699,699,699,293
20230629,111900,196337179,698,698,698,698,0
20230629,111800,196337179,698,698,698,698,14
20230629,111700,196327407,698,698,698,698,947
20230629,111600,195666401,697,697,697,697,0
20230629,111500,195666401,697,699,699,697,3326
20230629,111400,193348045,698,698,698,698,1780
20230629,111300,192105605,700,700,700,700,0
20230629,111200,192105605,700,698,700,698,20
20230629,111100,192091642,698,698,698,698,40
20230629,111000,192063722,700,701,701,700,101
20230629,110900,191993021,701,702,702,701,1014
20230629,110800,191281207,701,701,701,701,0
20230629,110700,191281207,701,701,701,701,0
20230629,110600,191281207,701,701,701,701,3
20230629,110500,191279104,701,701,701,701,224
20230629,110400,191122080,701,701,701,701,184
20230629,110300,190993096,697,703,703,697,3183
20230629,110200,188761410,703,703,703,703,0
20230629,110100,188761410,703,703,703,703,0
20230629,110000,188761410,703,703,703,703,35
20230629,105900,188736805,704,704,704,704,0
20230629,105800,188736805,704,704,704,704,0
20230629,105700,188736805,704,704,704,704,0
20230629,105600,188736805,704,704,704,704,0
20230629,105500,188736805,704,704,704,704,0
20230629,105400,188736805,704,704,704,704,0
20230629,105300,188736805,704,704,704,704,0
20230629,105200,188736805,704,704,704,704,426
20230629,105100,188436901,704,704,704,704,0
20230629,105000,188436901,704,698,704,698,28380
20230629,104900,168512111,698,698,698,698,0
20230629,104800,168512111,698,698,698,698,0
20230629,104700,168512111,698,698,698,698,0
20230629,104600,168512111,698,698,698,698,1
20230629,104500,168511413,694,694,694,694,100
20230629,104400,168442013,694,694,694,694,210
20230629,104300,168296273,699,698,699,698,2501
20230629,104200,166549074,694,694,694,694,0
20230629,104100,166549074,694,694,694,694,0
20230629,104000,166549074,694,694,694,694,0
20230629,103900,166549074,694,694,694,694,0
20230629,103800,166549074,694,694,694,694,0
20230629,103700,166549074,694,694,694,694,0
20230629,103600,166549074,694,698,698,694,7282
20230629,103500,161486722,699,698,699,698,332
20230629,103400,161254676,699,699,699,699,0
20230629,103300,161254676,699,699,699,699,2
20230629,103200,161253278,697,700,700,697,601
20230629,103100,160834372,700,698,700,697,5001
20230629,103000,157345420,698,698,698,698,1000
20230629,102900,156647420,699,699,699,699,1
20230629,102800,156646721,698,698,698,698,0
20230629,102700,156646721,698,698,698,698,148
20230629,102600,156543417,698,698,698,698,0
20230629,102500,156543417,698,698,698,698,898
20230629,102400,155916613,698,698,698,698,0
20230629,102300,155916613,698,698,698,698,0
20230629,102200,155916613,698,698,698,698,0
20230629,102100,155916613,698,701,701,698,1546
20230629,102000,154833167,701,701,701,701,0
20230629,101900,154833167,701,701,701,701,0
20230629,101800,154833167,701,700,701,694,26
20230629,101700,154815026,693,693,693,693,0
20230629,101600,154815026,693,699,699,693,4179
20230629,101500,151899768,701,701,701,701,0
20230629,101400,151899768,701,701,701,700,104
20230629,101300,151826965,701,701,701,701,10000
20230629,101200,144816965,701,701,701,700,27
20230629,101100,144798048,701,701,701,701,0
20230629,101000,144798048,701,701,701,701,4449
20230629,100900,141679299,701,701,701,701,60
20230629,100800,141637239,702,702,702,702,0
20230629,100700,141637239,702,703,703,702,52
20230629,100600,141600733,702,701,702,701,11975
20230629,100500,133195672,703,703,703,703,734
20230629,100400,132679670,703,703,703,703,100
20230629,100300,132609370,703,703,703,703,266
20230629,100200,132422372,704,704,704,704,5724
20230629,100100,128392676,702,702,702,702,2300
20230629,100000,126778076,704,699,704,699,6932
20230629,095900,121923057,698,695,698,695,15490
20230629,095800,111140020,694,691,694,691,8859
20230629,095700,105009962,692,692,692,692,0
20230629,095600,105009962,692,691,692,691,1587
20230629,095500,103912971,691,691,691,691,0
20230629,095400,103912971,691,691,691,691,0
20230629,095300,103912971,691,691,691,691,0
20230629,095200,103912971,691,691,691,691,1400
20230629,095100,102945571,691,691,691,691,0
20230629,095000,102945571,691,691,691,691,10
20230629,094900,102938661,693,693,693,693,141
20230629,094800,102840948,692,692,692,692,0
20230629,094700,102840948,692,692,692,692,231
20230629,094600,102681096,690,691,693,690,3182
20230629,094500,100480335,690,690,690,690,0
20230629,094400,100480335,690,690,690,690,18
20230629,094300,100467915,690,690,690,690,2
20230629,094200,100466535,690,690,690,690,0
20230629,094100,100466535,690,690,690,690,0
20230629,094000,100466535,690,690,690,690,0
20230629,093900,100466535,690,690,690,690,5000
20230629,093800,97016535,690,690,690,690,1500
20230629,093700,95981535,691,691,691,691,0
20230629,093600,95981535,691,691,691,691,240
20230629,093500,95815695,691,691,691,691,244
20230629,093400,95647091,690,689,690,689,8529
20230629,093300,89770081,688,688,688,688,3000
20230629,093200,87706081,688,689,690,688,15385
20230629,093100,77120934,689,688,689,688,4610
20230629,093000,73948755,688,689,689,688,2414
20230629,092900,72285510,689,690,690,689,5658
20230629,092800,68385790,689,689,689,689,2
20230629,092700,68384412,688,690,690,688,8436
20230629,092600,62572412,696,690,696,690,1350
20230629,092500,61640888,690,690,690,690,0
20230629,092400,61640888,690,690,690,690,1828
20230629,092300,60379568,698,698,698,698,0
20230629,092200,60379568,698,698,698,698,1
20230629,092100,60378870,699,699,699,699,0
20230629,092000,60378870,699,699,699,699,3026
20230629,091900,58263696,699,693,699,693,2002
20230629,091800,56866277,690,698,698,690,10187
20230629,091700,49808018,698,695,699,695,3848
20230629,091600,47126612,695,694,695,694,5951
20230629,091500,42991618,694,693,695,691,6842
20230629,091400,38247734,692,692,692,692,803
20230629,091300,37692058,692,690,692,690,14098
20230629,091200,27952105,690,688,690,688,2
20230629,091100,27950727,690,690,690,690,1334
20230629,091000,27030267,692,689,692,689,1524
20230629,090900,25979904,690,690,690,690,7
20230629,090800,25975074,689,689,689,689,204
20230629,090700,25834518,690,689,690,689,2
20230629,090600,25833139,687,687,687,687,4994
20230629,090500,22402261,684,684,684,684,1
20230629,090400,22401577,683,683,683,683,5385
20230629,090300,18723622,683,684,684,683,666
20230629,090200,18268244,685,689,690,685,10899
20230629,090100,10798425,689,689,690,689,21
20230629,090000,10783955,685,685,685,685,15743