stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,201400,699283856,939,939,939,939,16068
20230607,201300,699283856,939,939,939,939,0
20230607,201200,699283856,939,939,939,939,0
20230607,201100,699283856,939,939,939,939,0
20230607,201000,699283856,939,939,939,939,0
20230607,200900,699283856,939,939,939,939,0
20230607,200800,699283856,939,939,939,939,0
20230607,200700,699283856,939,939,939,939,0
20230607,200600,699283856,939,939,939,939,0
20230607,200500,699283856,939,939,939,939,0
20230607,200400,699283856,939,939,939,939,0
20230607,200300,699283856,939,939,939,939,0
20230607,200200,699283856,939,939,939,939,0
20230607,200100,699283856,939,939,939,939,0
20230607,200000,699283856,939,939,939,939,0
20230607,195900,699283856,939,939,939,939,0
20230607,195800,699283856,939,939,939,939,0
20230607,195700,699283856,939,939,939,939,0
20230607,195600,699283856,939,939,939,939,0
20230607,195500,699283856,939,939,939,939,0
20230607,195400,699283856,939,939,939,939,0
20230607,195300,699283856,939,939,939,939,0
20230607,195200,699283856,939,939,939,939,0
20230607,195100,699283856,939,939,939,939,0
20230607,195000,699283856,939,939,939,939,0
20230607,194900,699283856,939,939,939,939,0
20230607,194800,699283856,939,939,939,939,0
20230607,194700,699283856,939,939,939,939,0
20230607,194600,699283856,939,939,939,939,0
20230607,194500,699283856,939,939,939,939,0
20230607,194400,699283856,939,939,939,939,16068
20230607,194300,699283856,939,939,939,939,0
20230607,194200,699283856,939,939,939,939,0
20230607,194100,699283856,939,939,939,939,0
20230607,194000,699283856,939,939,939,939,0
20230607,193900,699283856,939,939,939,939,0
20230607,193800,699283856,939,939,939,939,0
20230607,193700,699283856,939,939,939,939,0
20230607,193600,699283856,939,939,939,939,0
20230607,193500,699283856,939,939,939,939,0
20230607,193400,699283856,939,939,939,939,0
20230607,193300,699283856,939,939,939,939,0
20230607,193200,699283856,939,939,939,939,0
20230607,193100,699283856,939,939,939,939,0
20230607,193000,699283856,939,939,939,939,0
20230607,192900,699283856,939,939,939,939,0
20230607,192800,699283856,939,939,939,939,0
20230607,192700,699283856,939,939,939,939,0
20230607,192600,699283856,939,939,939,939,0
20230607,192500,699283856,939,939,939,939,0
20230607,192400,699283856,939,939,939,939,0
20230607,192300,699283856,939,939,939,939,0
20230607,192200,699283856,939,939,939,939,0
20230607,192100,699283856,939,939,939,939,0
20230607,192000,699283856,939,939,939,939,0
20230607,191900,699283856,939,939,939,939,0
20230607,191800,699283856,939,939,939,939,0
20230607,191700,699283856,939,939,939,939,0
20230607,191600,699283856,939,939,939,939,0
20230607,191500,699283856,939,939,939,939,0
20230607,191400,699283856,939,939,939,939,16068
20230607,191300,699283856,939,939,939,939,0
20230607,191200,699283856,939,939,939,939,0
20230607,191100,699283856,939,939,939,939,0
20230607,191000,699283856,939,939,939,939,0
20230607,190900,699283856,939,939,939,939,0
20230607,190800,699283856,939,939,939,939,0
20230607,190700,699283856,939,939,939,939,0
20230607,190600,699283856,939,939,939,939,0
20230607,190500,699283856,939,939,939,939,0
20230607,190400,699283856,939,939,939,939,0
20230607,190300,699283856,939,939,939,939,0
20230607,190200,699283856,939,939,939,939,0
20230607,190100,699283856,939,939,939,939,0
20230607,190000,699283856,939,939,939,939,0
20230607,185900,699283856,939,939,939,939,0
20230607,185800,699283856,939,939,939,939,0
20230607,185700,699283856,939,939,939,939,0
20230607,185600,699283856,939,939,939,939,0
20230607,185500,699283856,939,939,939,939,0
20230607,185400,699283856,939,939,939,939,0
20230607,185300,699283856,939,939,939,939,0
20230607,185200,699283856,939,939,939,939,0
20230607,185100,699283856,939,939,939,939,0
20230607,185000,699283856,939,939,939,939,0
20230607,184900,699283856,939,939,939,939,0
20230607,184800,699283856,939,939,939,939,0
20230607,184700,699283856,939,939,939,939,0
20230607,184600,699283856,939,939,939,939,0
20230607,184500,699283856,939,939,939,939,0
20230607,184400,699283856,939,939,939,939,16068
20230607,184300,699283856,939,939,939,939,0
20230607,184200,699283856,939,939,939,939,0
20230607,184100,699283856,939,939,939,939,0
20230607,184000,699283856,939,939,939,939,0
20230607,183900,699283856,939,939,939,939,0
20230607,183800,699283856,939,939,939,939,0
20230607,183700,699283856,939,939,939,939,0
20230607,183600,699283856,939,939,939,939,0
20230607,183500,699283856,939,939,939,939,0
20230607,183400,699283856,939,939,939,939,0
20230607,183300,699283856,939,939,939,939,0
20230607,183200,699283856,939,939,939,939,0
20230607,183100,699283856,939,939,939,939,0
20230607,183000,699283856,939,939,939,939,0
20230607,182900,699283856,939,939,939,939,0
20230607,182800,699283856,939,939,939,939,0
20230607,182700,699283856,939,939,939,939,0
20230607,182600,699283856,939,939,939,939,0
20230607,182500,699283856,939,939,939,939,0
20230607,182400,699283856,939,939,939,939,0
20230607,182300,699283856,939,939,939,939,0
20230607,182200,699283856,939,939,939,939,0
20230607,182100,699283856,939,939,939,939,0
20230607,182000,699283856,939,939,939,939,0
20230607,181900,699283856,939,939,939,939,0
20230607,181800,699283856,939,939,939,939,0
20230607,181700,699283856,939,939,939,939,0
20230607,181600,699283856,939,939,939,939,0
20230607,181500,699283856,939,939,939,939,0
20230607,181400,699283856,939,939,939,939,16068
20230607,181300,699283856,939,939,939,939,0
20230607,181200,699283856,939,939,939,939,0
20230607,181100,699283856,939,939,939,939,0
20230607,181000,699283856,939,939,939,939,0
20230607,180900,699283856,939,939,939,939,0
20230607,180800,699283856,939,939,939,939,0
20230607,180700,699283856,939,939,939,939,0
20230607,180600,699283856,939,939,939,939,0
20230607,180500,699283856,939,939,939,939,0
20230607,180400,699283856,939,939,939,939,0
20230607,180300,699283856,939,939,939,939,0
20230607,180200,699283856,939,939,939,939,0
20230607,180100,699283856,939,939,939,939,0
20230607,180000,699283856,939,939,939,939,0
20230607,175900,699283856,939,939,939,939,0
20230607,175800,699283856,939,939,939,939,0
20230607,175700,699283856,939,939,939,939,0
20230607,175600,699283856,939,939,939,939,0
20230607,175500,699283856,939,939,939,939,0
20230607,175400,699283856,939,939,939,939,0
20230607,175300,699283856,939,939,939,939,0
20230607,175200,699283856,939,939,939,939,0
20230607,175100,699283856,939,939,939,939,0
20230607,175000,699283856,939,939,939,939,0
20230607,174900,699283856,939,939,939,939,0
20230607,174800,699283856,939,939,939,939,0
20230607,174700,699283856,939,939,939,939,0
20230607,174600,699283856,939,939,939,939,0
20230607,174500,699283856,939,939,939,939,0
20230607,174400,699283856,939,939,939,939,16068
20230607,174300,699283856,939,939,939,939,0
20230607,174200,699283856,939,939,939,939,0
20230607,174100,699283856,939,939,939,939,0
20230607,174000,699283856,939,939,939,939,0
20230607,173900,699283856,939,939,939,939,0
20230607,173800,699283856,939,939,939,939,0
20230607,173700,699283856,939,939,939,939,0
20230607,173600,699283856,939,939,939,939,0
20230607,173500,699283856,939,939,939,939,0
20230607,173400,699283856,939,939,939,939,0
20230607,173300,699283856,939,939,939,939,0
20230607,173200,699283856,939,939,939,939,0
20230607,173100,699283856,939,939,939,939,0
20230607,173000,699283856,939,939,939,939,0
20230607,172900,699283856,939,939,939,939,0
20230607,172800,699283856,939,939,939,939,0
20230607,172700,699283856,939,939,939,939,0
20230607,172600,699283856,939,939,939,939,0
20230607,172500,699283856,939,939,939,939,0
20230607,172400,699283856,939,939,939,939,0
20230607,172300,699283856,939,939,939,939,0
20230607,172200,699283856,939,939,939,939,0
20230607,172100,699283856,939,939,939,939,0
20230607,172000,699283856,939,939,939,939,0
20230607,171900,699283856,939,939,939,939,0
20230607,171800,699283856,939,939,939,939,0
20230607,171700,699283856,939,939,939,939,0
20230607,171600,699283856,939,939,939,939,0
20230607,171500,699283856,939,939,939,939,0
20230607,171400,699283856,939,939,939,939,16068
20230607,171300,699283856,939,939,939,939,0
20230607,171200,699283856,939,939,939,939,0
20230607,171100,699283856,939,939,939,939,0
20230607,171000,699283856,939,939,939,939,0
20230607,170900,699283856,939,939,939,939,0
20230607,170800,699283856,939,939,939,939,0
20230607,170700,699283856,939,939,939,939,0
20230607,170600,699283856,939,939,939,939,0
20230607,170500,699283856,939,939,939,939,0
20230607,170400,699283856,939,939,939,939,0
20230607,170300,699283856,939,939,939,939,0
20230607,170200,699283856,939,939,939,939,0
20230607,170100,699283856,939,939,939,939,0
20230607,170000,699283856,939,939,939,939,0
20230607,165900,699283856,939,939,939,939,0
20230607,165800,699283856,939,939,939,939,0
20230607,165700,699283856,939,939,939,939,0
20230607,165600,699283856,939,939,939,939,0
20230607,165500,699283856,939,939,939,939,0
20230607,165400,699283856,939,939,939,939,0
20230607,165300,699283856,939,939,939,939,0
20230607,165200,699283856,939,939,939,939,0
20230607,165100,699283856,939,939,939,939,0
20230607,165000,699283856,939,939,939,939,0
20230607,164900,699283856,939,939,939,939,0
20230607,164800,699283856,939,939,939,939,0
20230607,164700,699283856,939,939,939,939,0
20230607,164600,699283856,939,939,939,939,0
20230607,164500,699283856,939,939,939,939,0
20230607,164400,699283856,939,939,939,939,16068
20230607,164300,699283856,939,939,939,939,0
20230607,164200,699283856,939,939,939,939,0
20230607,164100,699283856,939,939,939,939,0
20230607,164000,699283856,939,939,939,939,0
20230607,163900,699283856,939,939,939,939,0
20230607,163800,699283856,939,939,939,939,0
20230607,163700,699283856,939,939,939,939,0
20230607,163600,699283856,939,939,939,939,0
20230607,163500,699283856,939,939,939,939,0
20230607,163400,699283856,939,939,939,939,0
20230607,163300,699283856,939,939,939,939,0
20230607,163200,699283856,939,939,939,939,0
20230607,163100,699283856,939,939,939,939,0
20230607,163000,699283856,939,939,939,939,0
20230607,162900,699283856,939,939,939,939,0
20230607,162800,699283856,939,939,939,939,0
20230607,162700,699283856,939,939,939,939,0
20230607,162600,699283856,939,939,939,939,0
20230607,162500,699283856,939,939,939,939,0
20230607,162400,699283856,939,939,939,939,0
20230607,162300,699283856,939,939,939,939,0
20230607,162200,699283856,939,939,939,939,0
20230607,162100,699283856,939,939,939,939,0
20230607,162000,699283856,939,939,939,939,0
20230607,161900,699283856,939,939,939,939,0
20230607,161800,699283856,939,939,939,939,0
20230607,161700,699283856,939,939,939,939,0
20230607,161600,699283856,939,939,939,939,0
20230607,161500,699283856,939,939,939,939,0
20230607,161400,699283856,939,939,939,939,16068
20230607,161300,699283856,939,939,939,939,0
20230607,161200,699283856,939,939,939,939,0
20230607,161100,699283856,939,939,939,939,0
20230607,161000,699283856,939,939,939,939,0
20230607,160900,699283856,939,939,939,939,0
20230607,160800,699283856,939,939,939,939,0
20230607,160700,699283856,939,939,939,939,0
20230607,160600,699283856,939,939,939,939,0
20230607,160500,699283856,939,939,939,939,0
20230607,160400,699283856,939,939,939,939,0
20230607,160300,699283856,939,939,939,939,0
20230607,160200,699283856,939,939,939,939,0
20230607,160100,699283856,939,939,939,939,0
20230607,160000,699283856,939,939,939,939,0
20230607,155900,699283856,939,939,939,939,0
20230607,155800,699283856,939,939,939,939,0
20230607,155700,699283856,939,939,939,939,0
20230607,155600,699283856,939,939,939,939,0
20230607,155500,699283856,939,939,939,939,0
20230607,155400,699283856,939,939,939,939,0
20230607,155300,699283856,939,939,939,939,0
20230607,155200,699283856,939,939,939,939,0
20230607,155100,699283856,939,939,939,939,0
20230607,155000,699283856,939,939,939,939,0
20230607,154900,699283856,939,939,939,939,0
20230607,154800,699283856,939,939,939,939,0
20230607,154700,699283856,939,939,939,939,0
20230607,154600,699283856,939,939,939,939,0
20230607,154500,699283856,939,939,939,939,0
20230607,154400,699283856,939,939,939,939,16068
20230607,154300,699283856,939,939,939,939,0
20230607,154200,699283856,939,939,939,939,0
20230607,154100,699283856,939,939,939,939,0
20230607,154000,699283856,939,939,939,939,0
20230607,153900,699283856,939,939,939,939,0
20230607,153800,699283856,939,939,939,939,0
20230607,153700,699283856,939,939,939,939,0
20230607,153600,699283856,939,939,939,939,0
20230607,153500,699283856,939,939,939,939,0
20230607,153400,699283856,939,939,939,939,0
20230607,153300,699283856,939,939,939,939,0
20230607,153200,699283856,939,939,939,939,0
20230607,153100,699283856,939,939,939,939,0
20230607,153000,699283856,939,939,939,939,16068
20230607,152900,684196004,939,939,939,939,0
20230607,152800,684196004,939,939,939,939,0
20230607,152700,684196004,939,939,939,939,0
20230607,152600,684196004,939,939,939,939,0
20230607,152500,684196004,939,939,939,939,0
20230607,152400,684196004,939,939,939,939,0
20230607,152300,684196004,939,939,939,939,0
20230607,152200,684196004,939,939,939,939,0
20230607,152100,684196004,939,939,939,939,0
20230607,152000,684196004,939,939,939,939,0
20230607,151900,684196004,939,936,939,936,7645
20230607,151800,677020335,932,935,936,932,3305
20230607,151700,673937830,936,933,936,933,7863
20230607,151600,666581419,933,933,933,933,10032
20230607,151500,657221563,934,934,934,934,16
20230607,151400,657206619,934,935,935,934,1032
20230607,151300,656241709,935,935,935,933,2287
20230607,151200,654105744,935,935,935,935,534
20230607,151100,653606454,935,935,935,935,0
20230607,151000,653606454,935,935,935,935,200
20230607,150900,653419454,935,935,935,935,111
20230607,150800,653315669,934,936,936,934,554
20230607,150700,652797729,936,935,936,935,376
20230607,150600,652446049,936,936,936,936,397
20230607,150500,652074457,936,936,936,936,52
20230607,150400,652025785,935,935,935,935,2
20230607,150300,652023915,936,936,936,936,1
20230607,150200,652022979,935,935,935,935,2488
20230607,150100,649696699,935,935,935,934,1542
20230607,150000,648256420,935,935,935,935,2224
20230607,145900,646176980,935,935,935,935,9
20230607,145800,646168565,935,935,935,935,1
20230607,145700,646167630,935,935,935,935,107
20230607,145600,646067585,934,935,935,934,2684
20230607,145500,643560709,935,934,935,934,341
20230607,145400,643242098,935,935,935,935,0
20230607,145300,643242098,935,934,935,934,9012
20230607,145200,634816878,934,934,934,934,104
20230607,145100,634719742,935,936,936,935,73
20230607,145000,634651427,936,936,936,936,0
20230607,144900,634651427,936,936,936,936,0
20230607,144800,634651427,936,935,936,935,3010
20230607,144700,631835228,933,934,934,933,5344
20230607,144600,626849201,934,935,935,934,3025
20230607,144500,624023826,935,935,935,935,1
20230607,144400,624022891,935,935,935,935,1
20230607,144300,624021956,934,934,934,934,867
20230607,144200,623212178,935,935,935,935,0
20230607,144100,623212178,935,935,935,935,1020
20230607,144000,622258478,936,936,936,936,50
20230607,143900,622211678,936,936,936,936,78
20230607,143800,622138670,936,936,936,936,1
20230607,143700,622137734,935,935,935,935,670
20230607,143600,621511284,936,936,936,935,72
20230607,143500,621443912,937,937,937,937,0
20230607,143400,621443912,937,937,937,937,0
20230607,143300,621443912,937,937,937,937,0
20230607,143200,621443912,937,937,937,937,470
20230607,143100,621003522,937,935,937,935,213
20230607,143000,620804365,937,935,937,935,565
20230607,142900,620276087,935,936,937,935,1231
20230607,142800,619124299,936,937,937,936,1302
20230607,142700,617904986,939,939,939,939,0
20230607,142600,617904986,939,939,939,939,0
20230607,142500,617904986,939,939,939,939,0
20230607,142400,617904986,939,939,939,939,0
20230607,142300,617904986,939,939,939,939,0
20230607,142200,617904986,939,939,939,939,0
20230607,142100,617904986,939,939,939,939,0
20230607,142000,617904986,939,939,939,939,0
20230607,141900,617904986,939,938,939,937,11
20230607,141800,617894676,939,939,939,939,1
20230607,141700,617893737,939,939,939,939,10
20230607,141600,617884347,939,939,939,939,1
20230607,141500,617883408,937,935,937,935,101
20230607,141400,617788971,935,935,935,935,941
20230607,141300,616909136,937,937,937,937,0
20230607,141200,616909136,937,937,937,937,106
20230607,141100,616809814,937,937,937,937,0
20230607,141000,616809814,937,935,937,935,77
20230607,140900,616737748,935,936,936,935,632
20230607,140800,616146206,937,937,937,937,0
20230607,140700,616146206,937,937,937,937,5
20230607,140600,616141521,937,937,937,937,0
20230607,140500,616141521,937,937,937,937,2
20230607,140400,616139647,935,935,935,935,104
20230607,140300,616042407,937,937,937,937,0
20230607,140200,616042407,937,937,937,937,35
20230607,140100,616009612,937,937,937,937,0
20230607,140000,616009612,937,937,937,937,1000
20230607,135900,615072612,937,937,937,937,15
20230607,135800,615058557,937,936,937,936,500
20230607,135700,614590240,937,934,937,932,7324
20230607,135600,607742309,936,936,936,936,0
20230607,135500,607742309,936,936,936,936,0
20230607,135400,607742309,936,936,936,936,1
20230607,135300,607741373,934,936,936,934,850
20230607,135200,606947048,937,937,937,937,0
20230607,135100,606947048,937,937,937,937,0
20230607,135000,606947048,937,937,937,937,0
20230607,134900,606947048,937,937,937,937,0
20230607,134800,606947048,937,937,937,937,0
20230607,134700,606947048,937,937,937,937,0
20230607,134600,606947048,937,937,937,932,19283
20230607,134500,588948654,937,936,937,936,11
20230607,134400,588938357,936,936,936,936,2
20230607,134300,588936485,937,937,937,936,29
20230607,134200,588909335,936,937,937,936,519
20230607,134100,588423051,939,939,939,939,129
20230607,134000,588301920,936,936,936,936,631
20230607,133900,587711304,939,938,939,936,6
20230607,133800,587705675,938,937,939,936,1656
20230607,133700,586155605,937,939,939,937,2594
20230607,133600,583723463,941,939,941,939,25
20230607,133500,583699946,939,939,939,939,101
20230607,133400,583605107,941,941,941,941,0
20230607,133300,583605107,941,941,941,941,0
20230607,133200,583605107,941,941,941,941,0
20230607,133100,583605107,941,941,941,941,500
20230607,133000,583134607,941,941,941,941,1
20230607,132900,583133666,939,941,941,939,13
20230607,132800,583121439,941,941,941,941,913
20230607,132700,582262306,941,938,941,938,111
20230607,132600,582157864,941,938,941,938,1886
20230607,132500,580386090,938,939,939,938,944
20230607,132400,579499857,941,941,941,941,0
20230607,132300,579499857,941,941,941,941,0
20230607,132200,579499857,941,941,941,941,2139
20230607,132100,577487058,941,941,941,941,1
20230607,132000,577486117,940,940,940,940,15
20230607,131900,577472017,940,940,940,940,0
20230607,131800,577472017,940,940,940,940,29
20230607,131700,577444757,940,940,940,940,1738
20230607,131600,575811037,938,938,938,938,0
20230607,131500,575811037,938,940,940,938,5150
20230607,131400,570971337,940,939,940,939,2500
20230607,131300,568621443,940,940,940,940,10
20230607,131200,568612043,940,940,940,940,0
20230607,131100,568612043,940,940,940,940,0
20230607,131000,568612043,940,940,940,940,2
20230607,130900,568610163,940,940,940,938,7486
20230607,130800,561585633,940,940,940,940,1188
20230607,130700,560468913,940,940,940,940,2237
20230607,130600,558366133,940,940,940,940,0
20230607,130500,558366133,940,937,940,937,215
20230607,130400,558164649,937,937,937,936,844
20230607,130300,557374057,938,939,939,938,6615
20230607,130200,551167502,940,940,940,940,2
20230607,130100,551165622,938,939,939,938,2370
20230607,130000,548940262,940,938,940,938,16939
20230607,125900,533024146,938,936,938,936,3081
20230607,125800,530136101,936,936,936,936,1
20230607,125700,530135165,937,936,937,936,5
20230607,125600,530130483,935,936,936,935,12054
20230607,125500,518851539,936,936,936,936,152
20230607,125400,518709267,936,934,936,934,4086
20230607,125300,514887853,934,933,934,933,2
20230607,125200,514885986,932,933,933,932,30
20230607,125100,514858004,933,933,933,933,72
20230607,125000,514790828,932,932,932,932,518
20230607,124900,514308052,932,932,932,932,100
20230607,124800,514214852,932,932,932,932,79
20230607,124700,514141224,932,931,932,931,6
20230607,124600,514135633,932,932,932,932,107
20230607,124500,514035909,932,932,932,930,9427
20230607,124400,505268583,932,932,932,932,0
20230607,124300,505268583,932,931,932,931,2233
20230607,124200,503187660,930,932,932,930,11631
20230607,124100,492361351,933,933,933,933,100
20230607,124000,492268051,932,933,933,932,5939
20230607,123900,486732414,935,935,935,935,0
20230607,123800,486732414,935,935,935,935,0
20230607,123700,486732414,935,933,935,933,12
20230607,123600,486721216,935,935,935,935,0
20230607,123500,486721216,935,935,935,935,1
20230607,123400,486720281,932,932,932,932,0
20230607,123300,486720281,932,934,934,932,3716
20230607,123200,483255920,936,936,936,936,2
20230607,123100,483254048,934,934,934,934,5
20230607,123000,483249378,934,934,934,933,454
20230607,122900,482825774,936,936,936,936,1
20230607,122800,482824838,936,936,936,936,0
20230607,122700,482824838,936,936,936,936,0
20230607,122600,482824838,936,936,936,936,0
20230607,122500,482824838,936,936,936,936,0
20230607,122400,482824838,936,936,936,936,0
20230607,122300,482824838,936,936,936,936,0
20230607,122200,482824838,936,936,936,936,4
20230607,122100,482821094,936,936,936,936,0
20230607,122000,482821094,936,936,936,936,0
20230607,121900,482821094,936,933,936,932,12491
20230607,121800,471176157,933,933,933,933,0
20230607,121700,471176157,933,935,935,933,110
20230607,121600,471073327,936,935,936,935,101
20230607,121500,470978891,932,935,935,932,10587
20230607,121400,461101518,935,935,935,935,29
20230607,121300,461074403,936,936,936,936,0
20230607,121200,461074403,936,936,936,936,0
20230607,121100,461074403,936,936,936,936,53
20230607,121000,461024795,936,936,936,936,0
20230607,120900,461024795,936,936,936,936,0
20230607,120800,461024795,936,936,936,936,0
20230607,120700,461024795,936,935,936,935,19
20230607,120600,461007021,937,936,937,936,100
20230607,120500,460913419,938,938,938,938,0
20230607,120400,460913419,938,938,938,938,3
20230607,120300,460910605,938,933,938,932,19688
20230607,120200,442561190,932,935,935,932,5200
20230607,120100,437712274,935,935,935,935,81
20230607,120000,437636539,933,935,935,933,11083
20230607,115900,427291740,935,937,937,935,6809
20230607,115800,420923032,937,937,937,937,600
20230607,115700,420360832,937,937,937,937,111
20230607,115600,420256825,937,937,938,937,8191
20230607,115500,412580996,938,938,938,938,104
20230607,115400,412483444,938,938,938,938,0
20230607,115300,412483444,938,938,938,938,31
20230607,115200,412454366,937,937,937,937,0
20230607,115100,412454366,937,937,937,937,56
20230607,115000,412401894,937,937,937,937,0
20230607,114900,412401894,937,937,937,937,290
20230607,114800,412130164,937,937,937,937,5
20230607,114700,412125479,937,937,937,937,0
20230607,114600,412125479,937,937,937,937,397
20230607,114500,411753490,936,936,936,936,0
20230607,114400,411753490,936,936,936,936,1
20230607,114300,411752554,937,937,937,937,100
20230607,114200,411658854,937,936,937,936,10167
20230607,114100,402132472,936,937,937,936,700
20230607,114000,401477271,937,937,937,937,100
20230607,113900,401383571,936,938,938,936,201
20230607,113800,401195433,936,936,936,936,300
20230607,113700,400914633,938,938,938,938,75
20230607,113600,400844283,938,938,938,938,0
20230607,113500,400844283,938,938,938,938,0
20230607,113400,400844283,938,937,938,937,70
20230607,113300,400778692,936,936,936,936,801
20230607,113200,400028956,936,938,938,936,22
20230607,113100,400008339,938,938,938,938,1443
20230607,113000,398654805,940,940,940,940,2
20230607,112900,398652925,938,938,938,938,578
20230607,112800,398110761,938,938,938,938,0
20230607,112700,398110761,938,938,938,938,1
20230607,112600,398109823,936,936,936,936,144
20230607,112500,397975039,936,936,936,936,10
20230607,112400,397965679,936,936,936,936,12
20230607,112300,397954447,938,938,938,938,0
20230607,112200,397954447,938,938,938,938,0
20230607,112100,397954447,938,938,938,936,529
20230607,112000,397459249,937,939,939,937,97
20230607,111900,397368314,941,941,941,941,0
20230607,111800,397368314,941,941,941,941,0
20230607,111700,397368314,941,941,941,941,5459
20230607,111600,392231395,941,941,942,941,900
20230607,111500,391384095,941,941,941,941,0
20230607,111400,391384095,941,939,942,939,235
20230607,111300,391163206,939,939,939,939,0
20230607,111200,391163206,939,939,939,936,2287
20230607,111100,389016015,943,943,943,943,0
20230607,111000,389016015,943,943,943,943,0
20230607,110900,389016015,943,939,943,939,130
20230607,110800,388893941,939,938,939,934,4470
20230607,110700,384713433,938,938,938,938,805
20230607,110600,383958343,943,939,943,939,600
20230607,110500,383394728,939,938,939,938,16000
20230607,110400,368371430,935,935,935,935,823
20230607,110300,367601925,935,935,935,935,0
20230607,110200,367601925,935,935,935,935,9
20230607,110100,367593510,938,938,938,938,1
20230607,110000,367592572,933,937,937,933,15826
20230607,105900,352811638,935,935,935,935,677
20230607,105800,352178643,938,938,938,938,1337
20230607,105700,350924537,939,937,939,935,5014
20230607,105600,346231530,938,938,938,937,167
20230607,105500,346074885,937,937,938,937,546
20230607,105400,345563268,935,938,938,935,4077
20230607,105300,341748328,940,941,941,940,221
20230607,105200,341540579,944,944,944,944,0
20230607,105100,341540579,944,944,944,944,34
20230607,105000,341508483,944,944,944,944,150
20230607,104900,341366883,944,944,944,944,0
20230607,104800,341366883,944,944,944,944,120
20230607,104700,341253603,940,940,940,940,268
20230607,104600,341001683,940,939,940,939,189
20230607,104500,340824119,939,937,939,937,6
20230607,104400,340818495,935,939,939,935,3602
20230607,104300,337445574,940,942,942,940,305
20230607,104200,337158457,946,946,946,946,501
20230607,104100,336684511,942,943,947,942,1312
20230607,104000,335446127,947,943,947,943,7505
20230607,103900,328342584,942,942,942,942,1
20230607,103800,328341642,947,941,947,941,1002
20230607,103700,327394192,944,945,945,944,103
20230607,103600,327296915,946,944,947,944,1262
20230607,103500,326102558,944,945,945,944,300
20230607,103400,325819158,945,938,945,938,970
20230607,103300,324906371,936,938,942,936,3123
20230607,103200,321965729,936,938,938,936,22
20230607,103100,321945127,938,938,938,938,0
20230607,103000,321945127,938,938,938,938,994
20230607,102900,321012755,938,937,938,937,2061
20230607,102800,319080116,938,938,938,935,15424
20230607,102700,304645477,938,938,938,938,798
20230607,102600,303896953,938,938,938,938,0
20230607,102500,303896953,938,938,938,938,0
20230607,102400,303896953,938,938,938,938,665
20230607,102300,303273183,938,940,940,938,3978
20230607,102200,299535149,941,941,941,941,100
20230607,102100,299441049,940,940,940,940,19
20230607,102000,299423189,940,940,940,940,110
20230607,101900,299319789,938,940,940,938,1732
20230607,101800,297693767,940,940,940,940,375
20230607,101700,297341267,941,942,942,941,1327
20230607,101600,296092559,942,942,942,942,0
20230607,101500,296092559,942,942,942,942,100
20230607,101400,295998359,940,940,940,940,0
20230607,101300,295998359,940,940,940,940,524
20230607,101200,295505799,940,940,940,940,0
20230607,101100,295505799,940,940,940,940,101
20230607,101000,295410859,940,941,941,940,3200
20230607,100900,292402728,942,941,942,941,3086
20230607,100800,289498674,940,940,940,940,2899
20230607,100700,286773614,941,941,941,941,1000
20230607,100600,285832614,941,941,941,940,2872
20230607,100500,283132905,940,941,941,940,1273
20230607,100400,281936272,941,941,941,941,224
20230607,100300,281725488,941,941,942,941,552
20230607,100200,281205932,942,940,942,940,1140
20230607,100100,280134171,942,941,942,940,1332
20230607,100000,278880507,940,940,940,937,3217
20230607,095900,275857928,940,939,940,937,1594
20230607,095800,274359584,940,939,940,939,465
20230607,095700,273922630,939,939,939,939,2
20230607,095600,273920752,935,935,935,935,0
20230607,095500,273920752,935,938,940,935,15920
20230607,095400,259009068,935,937,937,935,5881
20230607,095300,253508174,940,940,940,940,0
20230607,095200,253508174,940,939,941,933,14509
20230607,095100,239925826,939,939,939,939,92
20230607,095000,239839438,941,939,941,939,1416
20230607,094900,238509812,939,941,941,939,29
20230607,094800,238482529,941,941,941,938,2881
20230607,094700,235775808,940,940,940,939,2922
20230607,094600,233029129,940,939,940,939,640
20230607,094500,232427549,937,939,940,937,432
20230607,094400,232021552,939,940,940,939,130
20230607,094300,231899382,940,940,940,940,1003
20230607,094200,230956562,937,938,940,937,1062
20230607,094100,229960465,938,937,942,931,33495
20230607,094000,198630149,935,935,936,935,16515
20230607,093900,183188617,935,936,937,935,464
20230607,093800,182754752,935,937,938,935,3698
20230607,093700,179293930,937,937,937,937,640
20230607,093600,178694250,938,939,939,936,217
20230607,093500,178490816,936,942,942,936,519
20230607,093400,178003718,935,942,942,935,814
20230607,093300,177242270,942,938,942,935,4151
20230607,093200,173352000,943,940,943,937,8432
20230607,093100,165446875,939,941,941,938,5302
20230607,093000,160465287,941,945,945,941,11281
20230607,092900,149822066,946,946,946,945,1032
20230607,092800,148846163,946,946,946,946,596
20230607,092700,148282347,946,947,947,946,57
20230607,092600,148228375,947,947,947,945,12348
20230607,092500,136534899,947,947,947,946,9630
20230607,092400,127420768,948,947,948,947,1256
20230607,092300,126231176,948,947,948,946,4155
20230607,092200,122296385,947,947,947,946,2086
20230607,092100,120321964,947,947,947,947,601
20230607,092000,119752817,947,947,948,946,1110
20230607,091900,118702334,948,947,948,947,2602
20230607,091800,116238239,948,948,949,947,676
20230607,091700,115597750,948,947,948,947,2023
20230607,091600,113680882,947,948,949,947,5462
20230607,091500,108499242,947,947,948,947,6458
20230607,091400,102381371,947,946,947,945,2893
20230607,091300,99642171,947,946,947,946,57
20230607,091200,99588214,946,946,946,946,100
20230607,091100,99493614,947,947,948,945,526
20230607,091000,98995568,947,949,949,947,2443
20230607,090900,96681734,949,946,949,946,2763
20230607,090800,94064234,944,946,946,944,1446
20230607,090700,92697896,947,946,948,946,6441
20230607,090600,86594000,945,940,945,940,6499
20230607,090500,80471272,940,942,942,940,14053
20230607,090400,67250440,942,943,945,940,12392
20230607,090300,55592836,945,947,947,944,12573
20230607,090200,43702247,948,946,949,945,3506
20230607,090100,40379543,946,946,949,945,7643
20230607,090000,33150396,942,941,946,941,35224