stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,191900,595818972,668,668,668,668,11160
20230615,191800,595818972,668,668,668,668,0
20230615,191700,595818972,668,668,668,668,0
20230615,191600,595818972,668,668,668,668,0
20230615,191500,595818972,668,668,668,668,0
20230615,191400,595818972,668,668,668,668,0
20230615,191300,595818972,668,668,668,668,0
20230615,191200,595818972,668,668,668,668,0
20230615,191100,595818972,668,668,668,668,0
20230615,191000,595818972,668,668,668,668,0
20230615,190900,595818972,668,668,668,668,0
20230615,190800,595818972,668,668,668,668,0
20230615,190700,595818972,668,668,668,668,0
20230615,190600,595818972,668,668,668,668,0
20230615,190500,595818972,668,668,668,668,0
20230615,190400,595818972,668,668,668,668,0
20230615,190300,595818972,668,668,668,668,0
20230615,190200,595818972,668,668,668,668,0
20230615,190100,595818972,668,668,668,668,0
20230615,190000,595818972,668,668,668,668,0
20230615,185900,595818972,668,668,668,668,0
20230615,185800,595818972,668,668,668,668,0
20230615,185700,595818972,668,668,668,668,0
20230615,185600,595818972,668,668,668,668,0
20230615,185500,595818972,668,668,668,668,0
20230615,185400,595818972,668,668,668,668,0
20230615,185300,595818972,668,668,668,668,0
20230615,185200,595818972,668,668,668,668,0
20230615,185100,595818972,668,668,668,668,0
20230615,185000,595818972,668,668,668,668,0
20230615,184900,595818972,668,668,668,668,11160
20230615,184800,595818972,668,668,668,668,0
20230615,184700,595818972,668,668,668,668,0
20230615,184600,595818972,668,668,668,668,0
20230615,184500,595818972,668,668,668,668,0
20230615,184400,595818972,668,668,668,668,0
20230615,184300,595818972,668,668,668,668,0
20230615,184200,595818972,668,668,668,668,0
20230615,184100,595818972,668,668,668,668,0
20230615,184000,595818972,668,668,668,668,0
20230615,183900,595818972,668,668,668,668,0
20230615,183800,595818972,668,668,668,668,0
20230615,183700,595818972,668,668,668,668,0
20230615,183600,595818972,668,668,668,668,0
20230615,183500,595818972,668,668,668,668,0
20230615,183400,595818972,668,668,668,668,0
20230615,183300,595818972,668,668,668,668,0
20230615,183200,595818972,668,668,668,668,0
20230615,183100,595818972,668,668,668,668,0
20230615,183000,595818972,668,668,668,668,0
20230615,182900,595818972,668,668,668,668,0
20230615,182800,595818972,668,668,668,668,0
20230615,182700,595818972,668,668,668,668,0
20230615,182600,595818972,668,668,668,668,0
20230615,182500,595818972,668,668,668,668,0
20230615,182400,595818972,668,668,668,668,0
20230615,182300,595818972,668,668,668,668,0
20230615,182200,595818972,668,668,668,668,0
20230615,182100,595818972,668,668,668,668,0
20230615,182000,595818972,668,668,668,668,0
20230615,181900,595818972,668,668,668,668,11160
20230615,181800,595818972,668,668,668,668,0
20230615,181700,595818972,668,668,668,668,0
20230615,181600,595818972,668,668,668,668,0
20230615,181500,595818972,668,668,668,668,0
20230615,181400,595818972,668,668,668,668,0
20230615,181300,595818972,668,668,668,668,0
20230615,181200,595818972,668,668,668,668,0
20230615,181100,595818972,668,668,668,668,0
20230615,181000,595818972,668,668,668,668,0
20230615,180900,595818972,668,668,668,668,0
20230615,180800,595818972,668,668,668,668,0
20230615,180700,595818972,668,668,668,668,0
20230615,180600,595818972,668,668,668,668,0
20230615,180500,595818972,668,668,668,668,0
20230615,180400,595818972,668,668,668,668,0
20230615,180300,595818972,668,668,668,668,0
20230615,180200,595818972,668,668,668,668,0
20230615,180100,595818972,668,668,668,668,0
20230615,180000,595818972,668,668,668,668,0
20230615,175900,595818972,668,668,668,668,0
20230615,175800,595818972,668,668,668,668,0
20230615,175700,595818972,668,668,668,668,0
20230615,175600,595818972,668,668,668,668,0
20230615,175500,595818972,668,668,668,668,0
20230615,175400,595818972,668,668,668,668,0
20230615,175300,595818972,668,668,668,668,0
20230615,175200,595818972,668,668,668,668,0
20230615,175100,595818972,668,668,668,668,0
20230615,175000,595818972,668,668,668,668,0
20230615,174900,595818972,668,668,668,668,11160
20230615,174800,595818972,668,668,668,668,0
20230615,174700,595818972,668,668,668,668,0
20230615,174600,595818972,668,668,668,668,0
20230615,174500,595818972,668,668,668,668,0
20230615,174400,595818972,668,668,668,668,0
20230615,174300,595818972,668,668,668,668,0
20230615,174200,595818972,668,668,668,668,0
20230615,174100,595818972,668,668,668,668,0
20230615,174000,595818972,668,668,668,668,0
20230615,173900,595818972,668,668,668,668,0
20230615,173800,595818972,668,668,668,668,0
20230615,173700,595818972,668,668,668,668,0
20230615,173600,595818972,668,668,668,668,0
20230615,173500,595818972,668,668,668,668,0
20230615,173400,595818972,668,668,668,668,0
20230615,173300,595818972,668,668,668,668,0
20230615,173200,595818972,668,668,668,668,0
20230615,173100,595818972,668,668,668,668,0
20230615,173000,595818972,668,668,668,668,0
20230615,172900,595818972,668,668,668,668,0
20230615,172800,595818972,668,668,668,668,0
20230615,172700,595818972,668,668,668,668,0
20230615,172600,595818972,668,668,668,668,0
20230615,172500,595818972,668,668,668,668,0
20230615,172400,595818972,668,668,668,668,0
20230615,172300,595818972,668,668,668,668,0
20230615,172200,595818972,668,668,668,668,0
20230615,172100,595818972,668,668,668,668,0
20230615,172000,595818972,668,668,668,668,0
20230615,171900,595818972,668,668,668,668,11160
20230615,171800,595818972,668,668,668,668,0
20230615,171700,595818972,668,668,668,668,0
20230615,171600,595818972,668,668,668,668,0
20230615,171500,595818972,668,668,668,668,0
20230615,171400,595818972,668,668,668,668,0
20230615,171300,595818972,668,668,668,668,0
20230615,171200,595818972,668,668,668,668,0
20230615,171100,595818972,668,668,668,668,0
20230615,171000,595818972,668,668,668,668,0
20230615,170900,595818972,668,668,668,668,0
20230615,170800,595818972,668,668,668,668,0
20230615,170700,595818972,668,668,668,668,0
20230615,170600,595818972,668,668,668,668,0
20230615,170500,595818972,668,668,668,668,0
20230615,170400,595818972,668,668,668,668,0
20230615,170300,595818972,668,668,668,668,0
20230615,170200,595818972,668,668,668,668,0
20230615,170100,595818972,668,668,668,668,0
20230615,170000,595818972,668,668,668,668,0
20230615,165900,595818972,668,668,668,668,0
20230615,165800,595818972,668,668,668,668,0
20230615,165700,595818972,668,668,668,668,0
20230615,165600,595818972,668,668,668,668,0
20230615,165500,595818972,668,668,668,668,0
20230615,165400,595818972,668,668,668,668,0
20230615,165300,595818972,668,668,668,668,0
20230615,165200,595818972,668,668,668,668,0
20230615,165100,595818972,668,668,668,668,0
20230615,165000,595818972,668,668,668,668,0
20230615,164900,595818972,668,668,668,668,11160
20230615,164800,595818972,668,668,668,668,0
20230615,164700,595818972,668,668,668,668,0
20230615,164600,595818972,668,668,668,668,0
20230615,164500,595818972,668,668,668,668,0
20230615,164400,595818972,668,668,668,668,0
20230615,164300,595818972,668,668,668,668,0
20230615,164200,595818972,668,668,668,668,0
20230615,164100,595818972,668,668,668,668,0
20230615,164000,595818972,668,668,668,668,0
20230615,163900,595818972,668,668,668,668,0
20230615,163800,595818972,668,668,668,668,0
20230615,163700,595818972,668,668,668,668,0
20230615,163600,595818972,668,668,668,668,0
20230615,163500,595818972,668,668,668,668,0
20230615,163400,595818972,668,668,668,668,0
20230615,163300,595818972,668,668,668,668,0
20230615,163200,595818972,668,668,668,668,0
20230615,163100,595818972,668,668,668,668,0
20230615,163000,595818972,668,668,668,668,0
20230615,162900,595818972,668,668,668,668,0
20230615,162800,595818972,668,668,668,668,0
20230615,162700,595818972,668,668,668,668,0
20230615,162600,595818972,668,668,668,668,0
20230615,162500,595818972,668,668,668,668,0
20230615,162400,595818972,668,668,668,668,0
20230615,162300,595818972,668,668,668,668,0
20230615,162200,595818972,668,668,668,668,0
20230615,162100,595818972,668,668,668,668,0
20230615,162000,595818972,668,668,668,668,0
20230615,161900,595818972,668,668,668,668,11160
20230615,161800,595818972,668,668,668,668,0
20230615,161700,595818972,668,668,668,668,0
20230615,161600,595818972,668,668,668,668,0
20230615,161500,595818972,668,668,668,668,0
20230615,161400,595818972,668,668,668,668,0
20230615,161300,595818972,668,668,668,668,0
20230615,161200,595818972,668,668,668,668,0
20230615,161100,595818972,668,668,668,668,0
20230615,161000,595818972,668,668,668,668,0
20230615,160900,595818972,668,668,668,668,0
20230615,160800,595818972,668,668,668,668,0
20230615,160700,595818972,668,668,668,668,0
20230615,160600,595818972,668,668,668,668,0
20230615,160500,595818972,668,668,668,668,0
20230615,160400,595818972,668,668,668,668,0
20230615,160300,595818972,668,668,668,668,0
20230615,160200,595818972,668,668,668,668,0
20230615,160100,595818972,668,668,668,668,0
20230615,160000,595818972,668,668,668,668,0
20230615,155900,595818972,668,668,668,668,0
20230615,155800,595818972,668,668,668,668,0
20230615,155700,595818972,668,668,668,668,0
20230615,155600,595818972,668,668,668,668,0
20230615,155500,595818972,668,668,668,668,0
20230615,155400,595818972,668,668,668,668,0
20230615,155300,595818972,668,668,668,668,0
20230615,155200,595818972,668,668,668,668,0
20230615,155100,595818972,668,668,668,668,0
20230615,155000,595818972,668,668,668,668,0
20230615,154900,595818972,668,668,668,668,11160
20230615,154800,595818972,668,668,668,668,0
20230615,154700,595818972,668,668,668,668,0
20230615,154600,595818972,668,668,668,668,0
20230615,154500,595818972,668,668,668,668,0
20230615,154400,595818972,668,668,668,668,0
20230615,154300,595818972,668,668,668,668,0
20230615,154200,595818972,668,668,668,668,0
20230615,154100,595818972,668,668,668,668,0
20230615,154000,595818972,668,668,668,668,0
20230615,153900,595818972,668,668,668,668,0
20230615,153800,595818972,668,668,668,668,0
20230615,153700,595818972,668,668,668,668,0
20230615,153600,595818972,668,668,668,668,0
20230615,153500,595818972,668,668,668,668,0
20230615,153400,595818972,668,668,668,668,0
20230615,153300,595818972,668,668,668,668,0
20230615,153200,595818972,668,668,668,668,0
20230615,153100,595818972,668,668,668,668,0
20230615,153000,595818972,668,668,668,668,11160
20230615,152900,588364092,675,675,675,675,0
20230615,152800,588364092,675,675,675,675,0
20230615,152700,588364092,675,675,675,675,0
20230615,152600,588364092,675,675,675,675,0
20230615,152500,588364092,675,675,675,675,0
20230615,152400,588364092,675,675,675,675,0
20230615,152300,588364092,675,675,675,675,0
20230615,152200,588364092,675,675,675,675,0
20230615,152100,588364092,675,675,675,675,0
20230615,152000,588364092,675,675,675,675,0
20230615,151900,588364092,675,675,675,675,0
20230615,151800,588364092,675,674,675,673,2497
20230615,151700,586679698,674,672,674,672,197
20230615,151600,586546974,670,675,675,670,4005
20230615,151500,583848888,674,672,674,671,104
20230615,151400,583778800,675,672,675,670,7756
20230615,151300,578572211,674,674,674,674,0
20230615,151200,578572211,674,674,674,674,1
20230615,151100,578571537,669,674,674,669,2229
20230615,151000,577079418,673,673,674,671,4831
20230615,150900,573830489,667,672,673,667,12213
20230615,150800,565651969,672,668,672,666,19853
20230615,150700,552391793,670,669,670,669,1704
20230615,150600,551251816,669,666,669,666,5037
20230615,150500,547897095,669,669,669,669,53
20230615,150400,547861638,670,670,670,670,0
20230615,150300,547861638,670,666,670,666,20148
20230615,150200,534439923,666,668,668,666,2689
20230615,150100,532648722,670,669,670,669,20
20230615,150000,532635331,670,667,670,667,3213
20230615,145900,530483604,666,669,671,666,8609
20230615,145800,524736841,671,670,671,670,326
20230615,145700,524518410,671,671,671,670,18
20230615,145600,524506333,672,670,672,670,1672
20230615,145500,523384302,668,666,670,666,8117
20230615,145400,517958844,666,666,666,666,111
20230615,145300,517884918,665,673,673,659,46262
20230615,145200,487167093,674,674,674,673,511
20230615,145100,486822680,673,673,673,673,1495
20230615,145000,485816545,672,673,673,672,2
20230615,144900,485815200,675,673,675,673,3101
20230615,144800,483724980,673,674,674,673,36
20230615,144700,483700748,675,674,675,674,6
20230615,144600,483696699,675,673,675,673,10002
20230615,144500,476965350,674,674,674,674,800
20230615,144400,476426150,673,673,673,673,516
20230615,144300,476078882,673,673,673,673,984
20230615,144200,475416650,674,674,674,674,200
20230615,144100,475281850,674,673,674,673,167
20230615,144000,475169313,673,674,674,672,8113
20230615,143900,469708546,675,675,676,674,2097
20230615,143800,468293348,675,672,675,672,1239
20230615,143700,467459388,673,672,673,672,5782
20230615,143600,463568106,672,668,672,668,515
20230615,143500,463223057,667,663,668,660,29834
20230615,143400,443444987,673,675,676,660,70099
20230615,143300,396740879,676,676,676,676,0
20230615,143200,396740879,676,674,676,674,3002
20230615,143100,394711530,676,674,676,669,5764
20230615,143000,390843037,674,672,674,671,3077
20230615,142900,388775207,675,673,675,670,66
20230615,142800,388730876,675,675,675,674,16
20230615,142700,388720083,676,676,676,676,64
20230615,142600,388676819,675,671,676,671,15
20230615,142500,388666701,668,670,676,667,6183
20230615,142400,384531356,669,675,676,669,3494
20230615,142300,382191099,676,676,676,676,2
20230615,142200,382189747,677,677,677,677,0
20230615,142100,382189747,677,671,677,671,550
20230615,142000,381820397,678,676,678,669,12227
20230615,141900,373576378,678,675,678,675,5809
20230615,141800,369655297,674,674,674,674,2820
20230615,141700,367754617,673,674,674,673,4
20230615,141600,367751922,674,674,674,674,11
20230615,141500,367744508,673,673,673,673,0
20230615,141400,367744508,673,671,673,671,1003
20230615,141300,367069492,668,671,674,668,22056
20230615,141200,352307126,671,678,678,671,23000
20230615,141100,336856334,679,679,679,679,0
20230615,141000,336856334,679,679,679,679,6
20230615,140900,336852260,679,679,679,679,0
20230615,140800,336852260,679,679,679,679,2
20230615,140700,336850902,679,680,680,679,6
20230615,140600,336846824,680,680,680,680,50
20230615,140500,336812824,680,680,680,680,0
20230615,140400,336812824,680,680,680,680,100
20230615,140300,336744824,680,680,680,680,734
20230615,140200,336245704,681,682,682,681,113
20230615,140100,336168651,682,677,684,671,19908
20230615,140000,322664652,678,677,678,671,11308
20230615,135900,315062619,680,679,680,679,2060
20230615,135800,313662034,680,679,680,679,52
20230615,135700,313626676,677,677,677,677,0
20230615,135600,313626676,677,677,677,677,0
20230615,135500,313626676,677,677,680,676,3264
20230615,135400,311415688,679,679,679,679,100
20230615,135300,311347788,671,680,680,671,4001
20230615,135200,308659141,680,680,680,680,3
20230615,135100,308657101,680,681,681,680,51
20230615,135000,308622420,681,680,681,680,2
20230615,134900,308621059,680,680,680,680,1499
20230615,134800,307601739,681,681,681,681,157
20230615,134700,307494822,680,680,680,680,2
20230615,134600,307493462,681,681,681,681,10
20230615,134500,307486652,681,681,681,680,8
20230615,134400,307481205,681,681,681,681,0
20230615,134300,307481205,681,681,681,681,2842
20230615,134200,305545803,681,681,681,681,2
20230615,134100,305544441,680,679,680,679,5193
20230615,134000,302013723,678,677,678,671,14650
20230615,133900,292159944,680,686,687,675,20344
20230615,133800,278390060,679,687,687,675,56374
20230615,133700,239928074,687,687,687,687,131
20230615,133600,239838077,687,687,687,687,0
20230615,133500,239838077,687,687,687,687,18
20230615,133400,239825711,687,687,687,687,104
20230615,133300,239754263,687,687,687,687,106
20230615,133200,239681441,688,687,688,687,2737
20230615,133100,237801119,687,688,688,687,161
20230615,133000,237690415,688,688,688,688,0
20230615,132900,237690415,688,688,688,688,1716
20230615,132800,236509807,689,689,689,689,0
20230615,132700,236509807,689,689,689,689,1
20230615,132600,236509118,688,688,688,688,112
20230615,132500,236432062,689,689,689,688,3070
20230615,132400,234317001,689,689,689,689,0
20230615,132300,234317001,689,689,689,689,0
20230615,132200,234317001,689,689,689,689,0
20230615,132100,234317001,689,689,689,689,0
20230615,132000,234317001,689,689,689,689,0
20230615,131900,234317001,689,689,689,689,0
20230615,131800,234317001,689,688,689,688,3
20230615,131700,234314935,688,688,688,688,1
20230615,131600,234314247,689,690,690,689,33
20230615,131500,234291480,690,690,690,688,6
20230615,131400,234287346,689,689,689,689,68
20230615,131300,234240494,689,689,689,689,1
20230615,131200,234239805,690,687,690,687,317
20230615,131100,234022009,687,687,687,687,49
20230615,131000,233988346,687,687,687,687,1
20230615,130900,233987659,687,687,687,687,11064
20230615,130800,226386691,686,686,686,686,0
20230615,130700,226386691,686,686,687,686,101
20230615,130600,226317306,687,687,687,687,0
20230615,130500,226317306,687,687,687,687,101
20230615,130400,226247919,684,684,684,684,0
20230615,130300,226247919,684,686,686,684,2209
20230615,130200,224735338,686,687,687,686,4473
20230615,130100,221664303,687,687,687,687,0
20230615,130000,221664303,687,687,687,687,188
20230615,125900,221535147,687,687,687,687,8
20230615,125800,221529651,690,690,690,690,0
20230615,125700,221529651,690,690,690,690,1
20230615,125600,221528961,689,689,689,689,1
20230615,125500,221528272,689,688,689,688,2
20230615,125400,221526895,685,685,688,685,963
20230615,125300,220867232,686,687,687,686,829
20230615,125200,220298414,687,687,687,687,152
20230615,125100,220193990,690,690,690,690,132
20230615,125000,220102910,690,690,690,690,0
20230615,124900,220102910,690,690,690,690,1
20230615,124800,220102220,690,689,690,689,50
20230615,124700,220067721,690,690,690,690,0
20230615,124600,220067721,690,690,690,690,0
20230615,124500,220067721,690,688,690,686,105
20230615,124400,219995671,690,690,690,690,20
20230615,124300,219981871,690,690,690,690,5
20230615,124200,219978421,690,690,690,690,2
20230615,124100,219977041,690,690,690,690,13
20230615,124000,219968071,691,689,691,689,93
20230615,123900,219903811,691,691,691,691,0
20230615,123800,219903811,691,691,691,691,0
20230615,123700,219903811,691,691,691,691,0
20230615,123600,219903811,691,691,691,691,0
20230615,123500,219903811,691,690,691,690,2013
20230615,123400,218513817,690,690,690,690,11354
20230615,123300,210679557,690,690,690,690,111
20230615,123200,210602967,690,685,690,685,9522
20230615,123100,204064167,685,685,685,685,124
20230615,123000,203979227,685,685,685,685,100
20230615,122900,203910727,685,682,685,682,2209
20230615,122800,202399775,680,685,685,680,6000
20230615,122700,198312705,691,683,691,680,17999
20230615,122600,185970259,682,682,682,680,11220
20230615,122500,178327452,689,686,689,681,22592
20230615,122400,162886697,684,690,690,684,30000
20230615,122300,142295773,690,690,690,690,211
20230615,122200,142150183,690,690,690,690,2000
20230615,122100,140770183,690,690,690,690,41
20230615,122000,140741893,690,690,690,690,1750
20230615,121900,139534393,690,689,690,689,906
20230615,121800,138909254,690,690,690,690,3
20230615,121700,138907184,689,690,690,689,77
20230615,121600,138854055,690,690,690,690,0
20230615,121500,138854055,690,690,690,690,1
20230615,121400,138853365,692,692,692,692,0
20230615,121300,138853365,692,692,692,692,0
20230615,121200,138853365,692,692,692,692,0
20230615,121100,138853365,692,692,692,692,0
20230615,121000,138853365,692,692,692,692,0
20230615,120900,138853365,692,691,692,691,591
20230615,120800,138444964,691,691,691,691,0
20230615,120700,138444964,691,691,691,691,0
20230615,120600,138444964,691,691,691,691,0
20230615,120500,138444964,691,691,691,691,0
20230615,120400,138444964,691,691,691,691,115
20230615,120300,138365499,691,691,691,691,365
20230615,120200,138113284,690,691,691,690,2761
20230615,120100,136206511,691,691,691,691,0
20230615,120000,136206511,691,691,691,691,10
20230615,115900,136199601,691,691,691,691,0
20230615,115800,136199601,691,691,691,691,1500
20230615,115700,135163101,695,695,695,695,0
20230615,115600,135163101,695,692,695,691,301
20230615,115500,134955105,695,692,695,692,20
20230615,115400,134941262,696,693,696,693,2001
20230615,115300,133551912,691,691,691,691,0
20230615,115200,133551912,691,691,691,691,0
20230615,115100,133551912,691,691,691,691,0
20230615,115000,133551912,691,691,691,691,0
20230615,114900,133551912,691,691,691,691,2733
20230615,114800,131663409,690,690,690,690,0
20230615,114700,131663409,690,691,691,690,2
20230615,114600,131662028,691,691,692,691,11
20230615,114500,131654421,692,692,692,692,1
20230615,114400,131653729,690,690,690,690,1
20230615,114300,131653039,692,691,692,691,4
20230615,114200,131650272,690,690,690,690,1868
20230615,114100,130361352,687,689,689,687,4000
20230615,114000,127613320,692,690,692,690,3
20230615,113900,127611247,687,689,689,687,330
20230615,113800,127384471,690,690,690,690,0
20230615,113700,127384471,690,690,690,690,0
20230615,113600,127384471,690,690,690,690,500
20230615,113500,127039471,690,690,690,690,2545
20230615,113400,125283421,690,689,690,689,2501
20230615,113300,123557732,688,688,688,688,788
20230615,113200,123015588,688,688,688,688,1946
20230615,113100,121676740,688,688,688,688,0
20230615,113000,121676740,688,688,688,688,0
20230615,112900,121676740,688,688,688,688,5
20230615,112800,121673300,690,689,690,689,3000
20230615,112700,119603700,688,688,688,688,0
20230615,112600,119603700,688,688,688,688,0
20230615,112500,119603700,688,688,688,688,0
20230615,112400,119603700,688,687,688,687,567
20230615,112300,119214170,688,688,688,688,1
20230615,112200,119213482,688,688,688,688,1
20230615,112100,119212794,689,689,689,689,0
20230615,112000,119212794,689,688,689,688,2
20230615,111900,119211417,689,689,689,689,0
20230615,111800,119211417,689,689,689,689,0
20230615,111700,119211417,689,689,689,689,2
20230615,111600,119210039,690,690,690,690,0
20230615,111500,119210039,690,686,690,686,3218
20230615,111400,116993225,686,688,689,686,227
20230615,111300,116837498,686,686,686,686,0
20230615,111200,116837498,686,686,686,686,0
20230615,111100,116837498,686,688,688,686,4690
20230615,111000,113616420,686,686,686,686,0
20230615,110900,113616420,686,686,686,686,3900
20230615,110800,110941020,688,686,688,686,1473
20230615,110700,109930039,685,686,686,685,144
20230615,110600,109831395,686,686,686,686,51
20230615,110500,109796409,686,686,686,684,1862
20230615,110400,108520287,685,686,688,685,7475
20230615,110300,103394945,687,686,687,686,1039
20230615,110200,102681191,686,687,687,686,2526
20230615,110100,100946112,687,688,688,687,2383
20230615,110000,99306970,688,688,690,688,3100
20230615,105900,97168220,688,688,688,688,104
20230615,105800,97096668,688,687,689,687,549
20230615,105700,96718922,688,688,689,687,763
20230615,105600,96194685,688,689,689,688,160
20230615,105500,96084478,689,689,689,688,473
20230615,105400,95758611,689,689,689,688,619
20230615,105300,95332680,688,687,688,687,225
20230615,105200,95178080,689,689,689,689,18
20230615,105100,95165678,688,687,688,687,40
20230615,105000,95138178,687,688,688,687,502
20230615,104900,94793146,688,688,688,688,68
20230615,104800,94746362,690,686,690,686,2940
20230615,104700,92722522,686,687,687,686,3245
20230615,104600,90493307,687,688,688,687,903
20230615,104500,89872596,690,690,690,690,0
20230615,104400,89872596,690,690,690,690,1151
20230615,104300,89078406,690,690,690,690,0
20230615,104200,89078406,690,690,690,690,45
20230615,104100,89047356,692,692,692,692,61
20230615,104000,89005144,690,687,691,687,10950
20230615,103900,81482466,687,689,689,685,13300
20230615,103800,72336981,689,689,689,688,4737
20230615,103700,69075803,689,690,690,688,6609
20230615,103600,64522965,690,690,690,689,918
20230615,103500,63890045,690,690,690,690,96
20230615,103400,63823805,690,690,690,690,652
20230615,103300,63373925,690,690,690,690,356
20230615,103200,63128285,690,690,692,690,2755
20230615,103100,61227333,690,690,690,690,139
20230615,103000,61131423,689,692,692,689,6606
20230615,102900,56573453,691,694,694,691,1562
20230615,102800,55494049,694,692,694,691,3496
20230615,102700,53078275,691,692,692,690,2912
20230615,102600,51066213,693,694,694,691,533
20230615,102500,50696944,694,691,694,691,1182
20230615,102400,49876991,692,691,692,691,1038
20230615,102300,49159731,693,693,693,693,0
20230615,102200,49159731,693,693,693,693,0
20230615,102100,49159731,693,694,694,693,260
20230615,102000,48979346,694,692,694,692,309
20230615,101900,48765165,691,691,691,691,158
20230615,101800,48655987,690,694,694,690,8178
20230615,101700,43005830,695,696,696,693,3092
20230615,101600,40856908,696,696,696,696,0
20230615,101500,40856908,696,696,696,696,148
20230615,101400,40753900,696,698,698,696,3521
20230615,101300,38302527,700,700,700,700,444
20230615,101200,37991727,700,698,700,698,203
20230615,101100,37849639,698,698,698,698,1
20230615,101000,37848941,697,696,697,696,1728
20230615,100900,36645547,696,698,698,696,791
20230615,100800,36093826,698,698,698,698,0
20230615,100700,36093826,698,698,698,698,0
20230615,100600,36093826,698,698,698,698,49
20230615,100500,36059624,698,698,698,698,1
20230615,100400,36058926,699,699,699,699,0
20230615,100300,36058926,699,699,699,699,25
20230615,100200,36041451,699,699,699,699,54
20230615,100100,36003705,700,700,700,700,110
20230615,100000,35926705,700,700,700,700,26
20230615,095900,35908505,700,699,700,699,79
20230615,095800,35853207,699,699,699,699,9
20230615,095700,35846916,698,698,698,698,0
20230615,095600,35846916,698,698,698,698,0
20230615,095500,35846916,698,698,698,698,0
20230615,095400,35846916,698,698,698,698,1
20230615,095300,35846218,699,698,699,698,2
20230615,095200,35844821,699,699,699,699,501
20230615,095100,35494622,699,699,699,699,1
20230615,095000,35493923,699,698,699,698,522
20230615,094900,35129046,697,697,697,697,1
20230615,094800,35128349,698,698,698,698,431
20230615,094700,34827511,697,698,698,697,2304
20230615,094600,33219320,698,698,698,698,271
20230615,094500,33030162,698,699,699,698,324
20230615,094400,32803959,700,700,700,700,0
20230615,094300,32803959,700,700,700,700,0
20230615,094200,32803959,700,700,700,700,0
20230615,094100,32803959,700,700,700,700,1000
20230615,094000,32103959,700,700,700,700,0
20230615,093900,32103959,700,700,700,700,0
20230615,093800,32103959,700,702,703,700,220
20230615,093700,31949609,702,702,702,702,523
20230615,093600,31582463,702,702,702,699,973
20230615,093500,30902124,702,702,702,699,1270
20230615,093400,30013584,702,702,702,700,1245
20230615,093300,29140039,702,702,703,702,28
20230615,093200,29120365,703,704,704,702,4
20230615,093100,29117553,704,702,704,702,148
20230615,093000,29013497,703,703,703,703,65
20230615,092900,28967802,704,703,704,703,105
20230615,092800,28893969,702,697,702,697,1690
20230615,092700,27711348,697,698,698,697,4
20230615,092600,27708557,698,697,698,697,1412
20230615,092500,26724391,697,698,699,697,2700
20230615,092400,24841481,699,699,699,696,339
20230615,092300,24605400,698,699,700,698,682
20230615,092200,24129342,698,697,699,696,116
20230615,092100,24048590,697,698,698,697,400
20230615,092000,23769788,701,699,701,699,44
20230615,091900,23739030,700,702,702,700,2
20230615,091800,23737628,702,701,702,701,2
20230615,091700,23736225,699,697,700,697,2774
20230615,091600,21802649,697,697,697,697,1167
20230615,091500,20989250,700,700,700,700,0
20230615,091400,20989250,700,700,700,700,37
20230615,091300,20963350,693,696,697,693,3538
20230615,091200,18501760,702,699,702,695,227
20230615,091100,18343634,702,702,702,702,0
20230615,091000,18343634,702,702,702,696,483
20230615,090900,18006220,704,704,704,704,40
20230615,090800,17978060,705,705,705,705,0
20230615,090700,17978060,705,705,705,705,1
20230615,090600,17977355,706,706,706,706,40
20230615,090500,17949115,702,703,703,702,700
20230615,090400,17457275,702,702,702,702,223
20230615,090300,17300729,705,703,705,703,5551
20230615,090200,13395884,703,701,703,701,6337
20230615,090100,8951933,701,696,702,696,1766
20230615,090000,7715490,695,691,695,691,11160