stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,202900,618761829,675,675,675,675,6090
20230616,202800,618761829,675,675,675,675,0
20230616,202700,618761829,675,675,675,675,0
20230616,202600,618761829,675,675,675,675,0
20230616,202500,618761829,675,675,675,675,0
20230616,202400,618761829,675,675,675,675,0
20230616,202300,618761829,675,675,675,675,0
20230616,202200,618761829,675,675,675,675,0
20230616,202100,618761829,675,675,675,675,0
20230616,202000,618761829,675,675,675,675,0
20230616,201900,618761829,675,675,675,675,0
20230616,201800,618761829,675,675,675,675,0
20230616,201700,618761829,675,675,675,675,0
20230616,201600,618761829,675,675,675,675,0
20230616,201500,618761829,675,675,675,675,0
20230616,201400,618761829,675,675,675,675,0
20230616,201300,618761829,675,675,675,675,0
20230616,201200,618761829,675,675,675,675,0
20230616,201100,618761829,675,675,675,675,0
20230616,201000,618761829,675,675,675,675,0
20230616,200900,618761829,675,675,675,675,0
20230616,200800,618761829,675,675,675,675,0
20230616,200700,618761829,675,675,675,675,0
20230616,200600,618761829,675,675,675,675,0
20230616,200500,618761829,675,675,675,675,0
20230616,200400,618761829,675,675,675,675,0
20230616,200300,618761829,675,675,675,675,0
20230616,200200,618761829,675,675,675,675,0
20230616,200100,618761829,675,675,675,675,0
20230616,200000,618761829,675,675,675,675,0
20230616,195900,618761829,675,675,675,675,6090
20230616,195800,618761829,675,675,675,675,0
20230616,195700,618761829,675,675,675,675,0
20230616,195600,618761829,675,675,675,675,0
20230616,195500,618761829,675,675,675,675,0
20230616,195400,618761829,675,675,675,675,0
20230616,195300,618761829,675,675,675,675,0
20230616,195200,618761829,675,675,675,675,0
20230616,195100,618761829,675,675,675,675,0
20230616,195000,618761829,675,675,675,675,0
20230616,194900,618761829,675,675,675,675,0
20230616,194800,618761829,675,675,675,675,0
20230616,194700,618761829,675,675,675,675,0
20230616,194600,618761829,675,675,675,675,0
20230616,194500,618761829,675,675,675,675,0
20230616,194400,618761829,675,675,675,675,0
20230616,194300,618761829,675,675,675,675,0
20230616,194200,618761829,675,675,675,675,0
20230616,194100,618761829,675,675,675,675,0
20230616,194000,618761829,675,675,675,675,0
20230616,193900,618761829,675,675,675,675,0
20230616,193800,618761829,675,675,675,675,0
20230616,193700,618761829,675,675,675,675,0
20230616,193600,618761829,675,675,675,675,0
20230616,193500,618761829,675,675,675,675,0
20230616,193400,618761829,675,675,675,675,0
20230616,193300,618761829,675,675,675,675,0
20230616,193200,618761829,675,675,675,675,0
20230616,193100,618761829,675,675,675,675,0
20230616,193000,618761829,675,675,675,675,0
20230616,192900,618761829,675,675,675,675,6090
20230616,192800,618761829,675,675,675,675,0
20230616,192700,618761829,675,675,675,675,0
20230616,192600,618761829,675,675,675,675,0
20230616,192500,618761829,675,675,675,675,0
20230616,192400,618761829,675,675,675,675,0
20230616,192300,618761829,675,675,675,675,0
20230616,192200,618761829,675,675,675,675,0
20230616,192100,618761829,675,675,675,675,0
20230616,192000,618761829,675,675,675,675,0
20230616,191900,618761829,675,675,675,675,0
20230616,191800,618761829,675,675,675,675,0
20230616,191700,618761829,675,675,675,675,0
20230616,191600,618761829,675,675,675,675,0
20230616,191500,618761829,675,675,675,675,0
20230616,191400,618761829,675,675,675,675,0
20230616,191300,618761829,675,675,675,675,0
20230616,191200,618761829,675,675,675,675,0
20230616,191100,618761829,675,675,675,675,0
20230616,191000,618761829,675,675,675,675,0
20230616,190900,618761829,675,675,675,675,0
20230616,190800,618761829,675,675,675,675,0
20230616,190700,618761829,675,675,675,675,0
20230616,190600,618761829,675,675,675,675,0
20230616,190500,618761829,675,675,675,675,0
20230616,190400,618761829,675,675,675,675,0
20230616,190300,618761829,675,675,675,675,0
20230616,190200,618761829,675,675,675,675,0
20230616,190100,618761829,675,675,675,675,0
20230616,190000,618761829,675,675,675,675,0
20230616,185900,618761829,675,675,675,675,6090
20230616,185800,618761829,675,675,675,675,0
20230616,185700,618761829,675,675,675,675,0
20230616,185600,618761829,675,675,675,675,0
20230616,185500,618761829,675,675,675,675,0
20230616,185400,618761829,675,675,675,675,0
20230616,185300,618761829,675,675,675,675,0
20230616,185200,618761829,675,675,675,675,0
20230616,185100,618761829,675,675,675,675,0
20230616,185000,618761829,675,675,675,675,0
20230616,184900,618761829,675,675,675,675,0
20230616,184800,618761829,675,675,675,675,0
20230616,184700,618761829,675,675,675,675,0
20230616,184600,618761829,675,675,675,675,0
20230616,184500,618761829,675,675,675,675,0
20230616,184400,618761829,675,675,675,675,0
20230616,184300,618761829,675,675,675,675,0
20230616,184200,618761829,675,675,675,675,0
20230616,184100,618761829,675,675,675,675,0
20230616,184000,618761829,675,675,675,675,0
20230616,183900,618761829,675,675,675,675,0
20230616,183800,618761829,675,675,675,675,0
20230616,183700,618761829,675,675,675,675,0
20230616,183600,618761829,675,675,675,675,0
20230616,183500,618761829,675,675,675,675,0
20230616,183400,618761829,675,675,675,675,0
20230616,183300,618761829,675,675,675,675,0
20230616,183200,618761829,675,675,675,675,0
20230616,183100,618761829,675,675,675,675,0
20230616,183000,618761829,675,675,675,675,0
20230616,182900,618761829,675,675,675,675,6090
20230616,182800,618761829,675,675,675,675,0
20230616,182700,618761829,675,675,675,675,0
20230616,182600,618761829,675,675,675,675,0
20230616,182500,618761829,675,675,675,675,0
20230616,182400,618761829,675,675,675,675,0
20230616,182300,618761829,675,675,675,675,0
20230616,182200,618761829,675,675,675,675,0
20230616,182100,618761829,675,675,675,675,0
20230616,182000,618761829,675,675,675,675,0
20230616,181900,618761829,675,675,675,675,0
20230616,181800,618761829,675,675,675,675,0
20230616,181700,618761829,675,675,675,675,0
20230616,181600,618761829,675,675,675,675,0
20230616,181500,618761829,675,675,675,675,0
20230616,181400,618761829,675,675,675,675,0
20230616,181300,618761829,675,675,675,675,0
20230616,181200,618761829,675,675,675,675,0
20230616,181100,618761829,675,675,675,675,0
20230616,181000,618761829,675,675,675,675,0
20230616,180900,618761829,675,675,675,675,0
20230616,180800,618761829,675,675,675,675,0
20230616,180700,618761829,675,675,675,675,0
20230616,180600,618761829,675,675,675,675,0
20230616,180500,618761829,675,675,675,675,0
20230616,180400,618761829,675,675,675,675,0
20230616,180300,618761829,675,675,675,675,0
20230616,180200,618761829,675,675,675,675,0
20230616,180100,618761829,675,675,675,675,0
20230616,180000,618761829,675,675,675,675,0
20230616,175900,618761829,675,675,675,675,6090
20230616,175800,618761829,675,675,675,675,0
20230616,175700,618761829,675,675,675,675,0
20230616,175600,618761829,675,675,675,675,0
20230616,175500,618761829,675,675,675,675,0
20230616,175400,618761829,675,675,675,675,0
20230616,175300,618761829,675,675,675,675,0
20230616,175200,618761829,675,675,675,675,0
20230616,175100,618761829,675,675,675,675,0
20230616,175000,618761829,675,675,675,675,0
20230616,174900,618761829,675,675,675,675,0
20230616,174800,618761829,675,675,675,675,0
20230616,174700,618761829,675,675,675,675,0
20230616,174600,618761829,675,675,675,675,0
20230616,174500,618761829,675,675,675,675,0
20230616,174400,618761829,675,675,675,675,0
20230616,174300,618761829,675,675,675,675,0
20230616,174200,618761829,675,675,675,675,0
20230616,174100,618761829,675,675,675,675,0
20230616,174000,618761829,675,675,675,675,0
20230616,173900,618761829,675,675,675,675,0
20230616,173800,618761829,675,675,675,675,0
20230616,173700,618761829,675,675,675,675,0
20230616,173600,618761829,675,675,675,675,0
20230616,173500,618761829,675,675,675,675,0
20230616,173400,618761829,675,675,675,675,0
20230616,173300,618761829,675,675,675,675,0
20230616,173200,618761829,675,675,675,675,0
20230616,173100,618761829,675,675,675,675,0
20230616,173000,618761829,675,675,675,675,0
20230616,172900,618761829,675,675,675,675,6090
20230616,172800,618761829,675,675,675,675,0
20230616,172700,618761829,675,675,675,675,0
20230616,172600,618761829,675,675,675,675,0
20230616,172500,618761829,675,675,675,675,0
20230616,172400,618761829,675,675,675,675,0
20230616,172300,618761829,675,675,675,675,0
20230616,172200,618761829,675,675,675,675,0
20230616,172100,618761829,675,675,675,675,0
20230616,172000,618761829,675,675,675,675,0
20230616,171900,618761829,675,675,675,675,0
20230616,171800,618761829,675,675,675,675,0
20230616,171700,618761829,675,675,675,675,0
20230616,171600,618761829,675,675,675,675,0
20230616,171500,618761829,675,675,675,675,0
20230616,171400,618761829,675,675,675,675,0
20230616,171300,618761829,675,675,675,675,0
20230616,171200,618761829,675,675,675,675,0
20230616,171100,618761829,675,675,675,675,0
20230616,171000,618761829,675,675,675,675,0
20230616,170900,618761829,675,675,675,675,0
20230616,170800,618761829,675,675,675,675,0
20230616,170700,618761829,675,675,675,675,0
20230616,170600,618761829,675,675,675,675,0
20230616,170500,618761829,675,675,675,675,0
20230616,170400,618761829,675,675,675,675,0
20230616,170300,618761829,675,675,675,675,0
20230616,170200,618761829,675,675,675,675,0
20230616,170100,618761829,675,675,675,675,0
20230616,170000,618761829,675,675,675,675,0
20230616,165900,618761829,675,675,675,675,6090
20230616,165800,618761829,675,675,675,675,0
20230616,165700,618761829,675,675,675,675,0
20230616,165600,618761829,675,675,675,675,0
20230616,165500,618761829,675,675,675,675,0
20230616,165400,618761829,675,675,675,675,0
20230616,165300,618761829,675,675,675,675,0
20230616,165200,618761829,675,675,675,675,0
20230616,165100,618761829,675,675,675,675,0
20230616,165000,618761829,675,675,675,675,0
20230616,164900,618761829,675,675,675,675,0
20230616,164800,618761829,675,675,675,675,0
20230616,164700,618761829,675,675,675,675,0
20230616,164600,618761829,675,675,675,675,0
20230616,164500,618761829,675,675,675,675,0
20230616,164400,618761829,675,675,675,675,0
20230616,164300,618761829,675,675,675,675,0
20230616,164200,618761829,675,675,675,675,0
20230616,164100,618761829,675,675,675,675,0
20230616,164000,618761829,675,675,675,675,0
20230616,163900,618761829,675,675,675,675,0
20230616,163800,618761829,675,675,675,675,0
20230616,163700,618761829,675,675,675,675,0
20230616,163600,618761829,675,675,675,675,0
20230616,163500,618761829,675,675,675,675,0
20230616,163400,618761829,675,675,675,675,0
20230616,163300,618761829,675,675,675,675,0
20230616,163200,618761829,675,675,675,675,0
20230616,163100,618761829,675,675,675,675,0
20230616,163000,618761829,675,675,675,675,0
20230616,162900,618761829,675,675,675,675,6090
20230616,162800,618761829,675,675,675,675,0
20230616,162700,618761829,675,675,675,675,0
20230616,162600,618761829,675,675,675,675,0
20230616,162500,618761829,675,675,675,675,0
20230616,162400,618761829,675,675,675,675,0
20230616,162300,618761829,675,675,675,675,0
20230616,162200,618761829,675,675,675,675,0
20230616,162100,618761829,675,675,675,675,0
20230616,162000,618761829,675,675,675,675,0
20230616,161900,618761829,675,675,675,675,0
20230616,161800,618761829,675,675,675,675,0
20230616,161700,618761829,675,675,675,675,0
20230616,161600,618761829,675,675,675,675,0
20230616,161500,618761829,675,675,675,675,0
20230616,161400,618761829,675,675,675,675,0
20230616,161300,618761829,675,675,675,675,0
20230616,161200,618761829,675,675,675,675,0
20230616,161100,618761829,675,675,675,675,0
20230616,161000,618761829,675,675,675,675,0
20230616,160900,618761829,675,675,675,675,0
20230616,160800,618761829,675,675,675,675,0
20230616,160700,618761829,675,675,675,675,0
20230616,160600,618761829,675,675,675,675,0
20230616,160500,618761829,675,675,675,675,0
20230616,160400,618761829,675,675,675,675,0
20230616,160300,618761829,675,675,675,675,0
20230616,160200,618761829,675,675,675,675,0
20230616,160100,618761829,675,675,675,675,0
20230616,160000,618761829,675,675,675,675,0
20230616,155900,618761829,675,675,675,675,6090
20230616,155800,618761829,675,675,675,675,0
20230616,155700,618761829,675,675,675,675,0
20230616,155600,618761829,675,675,675,675,0
20230616,155500,618761829,675,675,675,675,0
20230616,155400,618761829,675,675,675,675,0
20230616,155300,618761829,675,675,675,675,0
20230616,155200,618761829,675,675,675,675,0
20230616,155100,618761829,675,675,675,675,0
20230616,155000,618761829,675,675,675,675,0
20230616,154900,618761829,675,675,675,675,0
20230616,154800,618761829,675,675,675,675,0
20230616,154700,618761829,675,675,675,675,0
20230616,154600,618761829,675,675,675,675,0
20230616,154500,618761829,675,675,675,675,0
20230616,154400,618761829,675,675,675,675,0
20230616,154300,618761829,675,675,675,675,0
20230616,154200,618761829,675,675,675,675,0
20230616,154100,618761829,675,675,675,675,0
20230616,154000,618761829,675,675,675,675,0
20230616,153900,618761829,675,675,675,675,0
20230616,153800,618761829,675,675,675,675,0
20230616,153700,618761829,675,675,675,675,0
20230616,153600,618761829,675,675,675,675,0
20230616,153500,618761829,675,675,675,675,0
20230616,153400,618761829,675,675,675,675,0
20230616,153300,618761829,675,675,675,675,0
20230616,153200,618761829,675,675,675,675,0
20230616,153100,618761829,675,675,675,675,0
20230616,153000,618761829,675,675,675,675,6090
20230616,152900,614651079,671,671,671,671,0
20230616,152800,614651079,671,671,671,671,0
20230616,152700,614651079,671,671,671,671,0
20230616,152600,614651079,671,671,671,671,0
20230616,152500,614651079,671,671,671,671,0
20230616,152400,614651079,671,671,671,671,0
20230616,152300,614651079,671,671,671,671,0
20230616,152200,614651079,671,671,671,671,0
20230616,152100,614651079,671,671,671,671,0
20230616,152000,614651079,671,671,671,671,0
20230616,151900,614651079,671,670,671,670,758
20230616,151800,614143200,670,670,670,670,0
20230616,151700,614143200,670,670,670,670,0
20230616,151600,614143200,670,670,670,670,149
20230616,151500,614043370,671,668,671,668,206
20230616,151400,613905545,667,667,667,667,80
20230616,151300,613852185,666,667,673,666,7888
20230616,151200,608545798,671,671,671,671,0
20230616,151100,608545798,671,665,671,665,2643
20230616,151000,606775523,665,665,665,665,0
20230616,150900,606775523,665,665,665,665,0
20230616,150800,606775523,665,665,665,665,500
20230616,150700,606443023,665,665,665,665,300
20230616,150600,606243523,665,666,666,665,71
20230616,150500,606196307,665,661,665,661,379
20230616,150400,605944941,662,662,662,662,0
20230616,150300,605944941,662,662,662,662,99
20230616,150200,605879403,662,662,662,662,1
20230616,150100,605878741,663,661,663,660,1352
20230616,150000,604986415,659,659,659,659,0
20230616,145900,604986415,659,660,660,659,2489
20230616,145800,603345253,661,661,661,661,503
20230616,145700,603012770,661,660,661,660,1882
20230616,145600,601770153,660,660,660,660,750
20230616,145500,601275153,662,661,662,660,753
20230616,145400,600777420,662,662,662,662,612
20230616,145300,600372276,663,662,663,662,921
20230616,145200,599762573,662,661,662,661,2432
20230616,145100,598153325,661,661,662,661,561
20230616,145000,597782454,660,660,661,660,2889
20230616,144900,595875713,660,660,660,660,750
20230616,144800,595380713,661,661,661,661,0
20230616,144700,595380713,661,662,662,661,609
20230616,144600,594978053,662,661,662,661,1525
20230616,144500,593969254,662,662,662,662,472
20230616,144400,593656790,662,659,663,659,3246
20230616,144300,591510679,659,663,663,659,2003
20230616,144200,590182702,663,660,663,660,2000
20230616,144100,588857457,663,662,663,662,5
20230616,144000,588854143,664,664,666,664,3
20230616,143900,588852149,667,659,667,659,1904
20230616,143800,587597362,659,658,659,658,1493
20230616,143700,586614867,659,659,659,659,1
20230616,143600,586614208,660,658,660,658,3600
20230616,143500,584243055,658,658,658,657,4600
20230616,143400,581219355,659,658,659,658,813
20230616,143300,580683589,660,660,660,660,338
20230616,143200,580460509,660,663,663,660,215
20230616,143100,580318309,664,660,664,660,3548
20230616,143000,577970700,662,663,663,662,20
20230616,142900,577957459,665,664,665,664,1011
20230616,142800,577286000,668,663,668,663,307
20230616,142700,577081242,662,657,662,657,2589
20230616,142600,575377768,658,657,658,656,2251
20230616,142500,573898854,656,657,657,656,1236
20230616,142400,573088028,657,657,657,657,492
20230616,142300,572764784,657,657,658,657,1812
20230616,142200,571574288,658,657,658,657,1275
20230616,142100,570736107,657,657,657,657,750
20230616,142000,570243357,657,658,658,657,920
20230616,141900,569638747,658,658,658,658,573
20230616,141800,569261713,659,659,659,658,1257
20230616,141700,568434100,658,659,659,658,10248
20230616,141600,561681916,658,658,658,658,1246
20230616,141500,560862048,658,658,658,657,2218
20230616,141400,559403205,658,658,659,658,2293
20230616,141300,557894408,659,659,659,659,644
20230616,141200,557470012,660,660,660,660,118
20230616,141100,557392132,661,661,661,661,860
20230616,141000,556823672,662,661,662,661,1259
20230616,140900,555991067,662,661,662,661,1544
20230616,140800,554969977,663,660,664,660,1278
20230616,140700,554125958,661,659,661,659,6601
20230616,140600,549772161,658,657,659,657,12837
20230616,140500,541325415,657,658,658,657,1918
20230616,140400,540064619,659,658,659,658,751
20230616,140300,539570460,658,658,659,658,1996
20230616,140200,538257091,659,659,659,659,1365
20230616,140100,537357556,659,659,659,659,1700
20230616,140000,536237256,660,660,660,659,4472
20230616,135900,533290206,661,662,662,660,11089
20230616,135800,525949292,662,661,663,661,33
20230616,135700,525927476,661,660,661,660,2760
20230616,135600,524104625,659,659,659,659,1928
20230616,135500,522834073,660,660,660,660,985
20230616,135400,522183973,661,659,661,659,1765
20230616,135300,521020320,659,659,660,659,1088
20230616,135200,520302990,660,660,660,660,2081
20230616,135100,518929530,660,661,661,660,751
20230616,135000,518433869,660,661,661,660,2683
20230616,134900,516661156,661,661,661,661,514
20230616,134800,516321402,661,661,662,661,757
20230616,134700,515821020,661,662,662,661,1750
20230616,134600,514663270,662,662,662,662,1
20230616,134500,514662608,661,661,661,661,0
20230616,134400,514662608,661,661,661,661,0
20230616,134300,514662608,661,661,661,661,9
20230616,134200,514656659,660,660,660,660,2273
20230616,134100,513156479,660,660,660,660,498
20230616,134000,512827799,660,660,661,660,20
20230616,133900,512814589,661,661,661,661,195
20230616,133800,512685694,662,661,662,661,67
20230616,133700,512641385,660,660,660,660,300
20230616,133600,512443385,660,661,661,660,944
20230616,133500,511819534,661,661,663,661,1594
20230616,133400,510765898,661,661,663,661,2057
20230616,133300,509406195,663,661,663,660,830
20230616,133200,508858076,660,660,660,660,2153
20230616,133100,507437096,660,661,661,660,500
20230616,133000,507107092,660,661,661,660,2266
20230616,132900,505609466,661,661,661,661,1000
20230616,132800,504948466,661,661,663,661,1001
20230616,132700,504286803,661,662,662,661,401
20230616,132600,504021417,663,663,663,663,1
20230616,132500,504020754,662,663,663,662,41
20230616,132400,503993572,663,662,663,662,476
20230616,132300,503678419,662,663,665,662,2000
20230616,132200,502351916,662,662,664,662,1202
20230616,132100,501556188,662,662,662,662,400
20230616,132000,501291388,665,664,665,664,1234
20230616,131900,500471772,664,664,664,664,442
20230616,131800,500178284,665,663,665,663,1560
20230616,131700,499142938,663,664,664,661,2850
20230616,131600,497256512,662,664,664,662,4846
20230616,131500,494044456,664,662,664,662,880
20230616,131400,493461336,662,662,663,662,401
20230616,131300,493195764,665,664,665,664,7
20230616,131200,493191110,662,665,665,662,602
20230616,131100,492792572,665,665,665,665,6
20230616,131000,492788582,662,662,662,662,0
20230616,130900,492788582,662,664,667,662,3402
20230616,130800,490524312,663,663,663,663,10
20230616,130700,490517682,663,664,664,663,3
20230616,130600,490515691,664,664,664,664,2
20230616,130500,490514363,663,661,663,661,1855
20230616,130400,489284998,663,663,663,663,0
20230616,130300,489284998,663,662,663,662,2147
20230616,130200,487862080,662,662,662,662,2
20230616,130100,487860756,661,662,663,661,602
20230616,130000,487462453,662,664,664,662,675
20230616,125900,487015327,664,664,664,664,3
20230616,125800,487013335,664,664,664,664,1002
20230616,125700,486348007,664,663,664,663,996
20230616,125600,485687657,662,662,662,662,0
20230616,125500,485687657,662,662,662,662,1085
20230616,125400,484969387,663,663,663,663,12
20230616,125300,484961431,662,662,662,662,448
20230616,125200,484664855,663,662,663,661,2691
20230616,125100,482883455,662,662,662,662,1
20230616,125000,482882793,661,661,661,661,0
20230616,124900,482882793,661,661,661,661,30
20230616,124800,482862963,664,663,664,663,1000
20230616,124700,482199557,663,662,663,662,1000
20230616,124600,481537055,661,660,661,660,997
20230616,124500,480878536,660,660,661,660,2406
20230616,124400,479290082,661,661,661,661,1
20230616,124300,479289421,660,662,662,660,6962
20230616,124200,474690202,662,662,662,662,0
20230616,124100,474690202,662,662,662,662,0
20230616,124000,474690202,662,662,662,662,0
20230616,123900,474690202,662,662,666,662,408
20230616,123800,474420075,666,666,666,662,328
20230616,123700,474202833,667,666,667,666,2
20230616,123600,474201500,667,667,667,667,1
20230616,123500,474200833,666,666,666,666,0
20230616,123400,474200833,666,666,666,666,2
20230616,123300,474199501,666,666,666,666,9
20230616,123200,474193507,666,665,666,665,62
20230616,123100,474152216,666,666,667,665,160
20230616,123000,474045581,667,665,667,663,1681
20230616,122900,472928533,667,667,667,667,0
20230616,122800,472928533,667,663,667,663,2234
20230616,122700,471442069,663,663,663,663,0
20230616,122600,471442069,663,663,663,663,1
20230616,122500,471441406,664,662,664,662,8
20230616,122400,471436102,663,663,663,663,0
20230616,122300,471436102,663,661,663,661,3
20230616,122200,471434116,661,661,661,661,0
20230616,122100,471434116,661,661,661,661,5
20230616,122000,471430811,661,661,661,660,425
20230616,121900,471150010,661,660,661,660,101
20230616,121800,471083349,660,660,660,660,599
20230616,121700,470688009,659,660,660,659,3129
20230616,121600,468625871,660,660,660,659,481
20230616,121500,468308530,663,663,663,663,0
20230616,121400,468308530,663,663,663,663,1
20230616,121300,468307867,663,663,663,663,20
20230616,121200,468294607,662,662,662,662,0
20230616,121100,468294607,662,662,662,662,0
20230616,121000,468294607,662,661,662,660,3097
20230616,120900,466245991,661,661,661,661,991
20230616,120800,465590940,661,661,661,661,1
20230616,120700,465590279,661,661,661,661,0
20230616,120600,465590279,661,661,662,661,305
20230616,120500,465388664,661,661,661,661,1
20230616,120400,465388003,662,663,663,662,503
20230616,120300,465055014,663,663,663,663,204
20230616,120200,464919762,662,662,662,662,0
20230616,120100,464919762,662,662,662,662,1496
20230616,120000,463929410,661,661,661,661,500
20230616,115900,463598910,661,662,662,661,2
20230616,115800,463597587,661,662,662,661,2
20230616,115700,463596264,666,666,666,666,0
20230616,115600,463596264,666,666,666,666,0
20230616,115500,463596264,666,666,666,660,30503
20230616,115400,443449731,665,665,665,665,0
20230616,115300,443449731,665,665,665,665,1
20230616,115200,443449066,666,666,666,666,1
20230616,115100,443448400,663,667,667,663,10500
20230616,115000,436465923,667,668,668,667,2
20230616,114900,436464588,667,667,667,667,501
20230616,114800,436130421,669,668,669,667,502
20230616,114700,435795085,669,669,669,669,1
20230616,114600,435794416,668,668,668,668,502
20230616,114500,435459080,669,669,669,668,7
20230616,114400,435454398,668,669,669,668,2
20230616,114300,435453061,668,669,669,668,401
20230616,114200,435184793,669,668,669,667,241
20230616,114100,435024035,667,668,668,667,1443
20230616,114000,434060112,668,668,668,667,3
20230616,113900,434058109,667,667,667,667,1
20230616,113800,434057442,668,668,668,667,556
20230616,113700,433686084,668,667,668,667,602
20230616,113600,433284449,668,668,668,668,1
20230616,113500,433283781,667,667,667,667,127
20230616,113400,433199072,667,667,667,667,23
20230616,113300,433183731,667,667,667,667,0
20230616,113200,433183731,667,667,667,667,2
20230616,113100,433182397,667,667,667,667,547
20230616,113000,432817548,667,667,667,667,900
20230616,112900,432217248,666,665,666,665,3737
20230616,112800,429729008,664,665,665,664,599
20230616,112700,429331174,665,665,665,665,0
20230616,112600,429331174,665,665,665,665,1
20230616,112500,429330509,664,664,665,664,702
20230616,112400,428863881,666,666,666,666,373
20230616,112300,428615463,667,666,667,666,101
20230616,112200,428548196,666,664,666,663,3748
20230616,112100,426060273,666,664,666,664,6954
20230616,112000,421442563,663,662,663,662,709
20230616,111900,420972498,662,662,662,662,1
20230616,111800,420971836,663,663,663,663,0
20230616,111700,420971836,663,662,664,662,1027
20230616,111600,420290935,663,663,663,663,2248
20230616,111500,418800511,663,662,663,662,876
20230616,111400,418219724,663,663,663,662,2311
20230616,111300,416687731,663,663,663,663,501
20230616,111200,416355568,663,663,663,663,3926
20230616,111100,413752630,662,662,662,662,897
20230616,111000,413158816,661,662,662,661,161
20230616,110900,413052240,661,659,661,659,1286
20230616,110800,412202696,661,661,661,661,0
20230616,110700,412202696,661,660,661,660,6059
20230616,110600,408198197,661,660,661,660,2201
20230616,110500,406743345,661,661,661,660,2001
20230616,110400,405420688,661,657,661,657,7553
20230616,110300,400445568,657,655,657,655,1900
20230616,110200,399199168,654,654,655,654,5260
20230616,110100,395758878,654,654,655,654,2801
20230616,110000,393927023,654,654,654,654,501
20230616,105900,393599369,654,654,654,654,750
20230616,105800,393108869,656,655,656,655,2675
20230616,105700,391356564,655,655,655,655,1
20230616,105600,391355909,655,657,657,655,1257
20230616,105500,390532060,656,654,656,654,2358
20230616,105400,388988275,654,654,654,654,6
20230616,105300,388984351,653,655,655,653,10174
20230616,105200,382339381,655,654,655,653,2501
20230616,105100,380704685,654,654,654,652,18621
20230616,105000,368543680,654,654,654,654,1
20230616,104900,368543026,652,652,654,649,6801
20230616,104800,364113095,654,652,654,651,9317
20230616,104700,358032351,652,654,654,652,8719
20230616,104600,352340017,647,654,657,647,24776
20230616,104500,336238060,654,655,655,642,59285
20230616,104400,297920006,650,664,664,640,99125
20230616,104300,233606372,663,666,666,663,1020
20230616,104200,232930020,665,660,665,660,6810
20230616,104100,228409117,660,667,667,650,123718
20230616,104000,147052509,669,673,673,664,21002
20230616,103900,133021989,673,675,675,673,250
20230616,103800,132853439,675,674,675,674,1123
20230616,103700,132095907,674,674,674,674,8
20230616,103600,132090515,676,676,676,676,0
20230616,103500,132090515,676,671,676,671,1957
20230616,103400,130775233,672,671,672,671,2000
20230616,103300,129431424,671,671,671,671,1209
20230616,103200,128620185,672,672,672,672,2
20230616,103100,128618841,672,672,672,672,626
20230616,103000,128198169,672,671,672,671,935
20230616,102900,127570184,671,671,671,671,11
20230616,102800,127562803,673,673,673,673,100
20230616,102700,127495503,675,675,675,675,0
20230616,102600,127495503,675,675,675,675,0
20230616,102500,127495503,675,671,675,671,8572
20230616,102400,121728220,671,670,672,670,2018
20230616,102300,120374641,671,671,671,671,1
20230616,102200,120373970,671,671,671,671,253
20230616,102100,120204207,671,671,671,671,1800
20230616,102000,118996407,671,671,672,671,517
20230616,101900,118649484,672,672,672,672,0
20230616,101800,118649484,672,672,672,672,0
20230616,101700,118649484,672,672,672,672,2351
20230616,101600,117069612,672,672,672,672,1
20230616,101500,117068940,673,673,673,673,894
20230616,101400,116467278,673,671,673,671,1007
20230616,101300,115790434,671,671,671,671,460
20230616,101200,115481774,671,671,671,671,40
20230616,101100,115454934,671,671,672,671,788
20230616,101000,114925586,672,671,672,671,316
20230616,100900,114713250,671,671,671,671,18
20230616,100800,114701172,671,671,672,671,426
20230616,100700,114415310,671,671,671,671,66
20230616,100600,114371024,673,673,673,673,508
20230616,100500,114029140,672,673,673,672,42
20230616,100400,114000894,672,671,672,671,37
20230616,100300,113976066,671,671,671,671,2103
20230616,100200,112564953,670,671,671,670,1500
20230616,100100,111558953,671,671,671,671,0
20230616,100000,111558953,671,671,671,670,3
20230616,095900,111556941,671,670,671,670,102
20230616,095800,111488500,670,672,672,670,1501
20230616,095700,110482828,670,675,675,670,10001
20230616,095600,103775294,676,676,676,676,0
20230616,095500,103775294,676,672,676,672,15853
20230616,095400,93065600,672,672,672,672,1
20230616,095300,93064928,673,673,673,673,235
20230616,095200,92906773,676,676,676,676,1
20230616,095100,92906097,676,672,676,672,1322
20230616,095000,92015989,671,672,672,671,502
20230616,094900,91679145,672,672,672,672,1004
20230616,094800,91004457,672,671,672,671,2501
20230616,094700,89324567,671,671,671,670,996
20230616,094600,88656288,671,672,672,671,544
20230616,094500,88291220,672,672,672,672,3
20230616,094400,88289204,672,672,672,672,1
20230616,094300,88288532,672,672,672,672,7
20230616,094200,88283828,673,673,673,673,256
20230616,094100,88111540,673,674,674,673,152
20230616,094000,88009113,673,672,673,672,752
20230616,093900,87503518,672,672,672,672,1
20230616,093800,87502846,676,677,677,675,22
20230616,093700,87487963,676,673,677,673,2026
20230616,093600,86118431,673,673,673,672,2834
20230616,093500,84211314,673,671,673,670,3306
20230616,093400,81989380,671,670,671,670,1196
20230616,093300,81187064,671,671,671,671,5
20230616,093200,81183709,670,670,670,669,4193
20230616,093100,78376202,673,673,673,673,761
20230616,093000,77864049,672,670,672,669,3259
20230616,092900,75683591,669,672,672,669,1249
20230616,092800,74845636,672,672,672,672,656
20230616,092700,74404804,675,675,675,675,685
20230616,092600,73942429,675,674,675,674,1411
20230616,092500,72990435,674,675,675,674,89
20230616,092400,72930429,674,673,674,673,1953
20230616,092300,71614662,673,673,673,673,446
20230616,092200,71314504,672,671,672,671,1528
20230616,092100,70287689,669,672,672,669,1209
20230616,092000,69478196,673,675,675,673,149
20230616,091900,69377899,675,674,675,669,3237
20230616,091800,67197895,674,675,675,674,466
20230616,091700,66883746,679,679,679,679,0
20230616,091600,66883746,679,680,680,679,1131
20230616,091500,66115167,682,681,682,681,25
20230616,091400,66098141,681,685,685,681,1523
20230616,091300,65057095,685,686,686,685,571
20230616,091200,64665595,685,685,685,685,29458
20230616,091100,44486865,685,685,685,685,1
20230616,091000,44486180,684,683,684,683,3555
20230616,090900,42057484,683,682,683,682,3756
20230616,090800,39494765,682,682,682,682,3591
20230616,090700,37045703,682,680,682,680,2384
20230616,090600,35424435,679,676,679,676,19987
20230616,090500,21877680,676,678,678,676,1953
20230616,090400,20555397,678,677,678,677,1913
20230616,090300,19259834,677,677,677,676,2150
20230616,090200,17805384,677,676,677,675,3543
20230616,090100,15410615,676,675,676,675,2006
20230616,090000,14056564,671,670,674,670,20970