stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184400,232157828,679,679,679,679,3671
20230619,184300,232157828,679,679,679,679,0
20230619,184200,232157828,679,679,679,679,0
20230619,184100,232157828,679,679,679,679,0
20230619,184000,232157828,679,679,679,679,0
20230619,183900,232157828,679,679,679,679,0
20230619,183800,232157828,679,679,679,679,0
20230619,183700,232157828,679,679,679,679,0
20230619,183600,232157828,679,679,679,679,0
20230619,183500,232157828,679,679,679,679,0
20230619,183400,232157828,679,679,679,679,0
20230619,183300,232157828,679,679,679,679,0
20230619,183200,232157828,679,679,679,679,0
20230619,183100,232157828,679,679,679,679,0
20230619,183000,232157828,679,679,679,679,0
20230619,182900,232157828,679,679,679,679,0
20230619,182800,232157828,679,679,679,679,0
20230619,182700,232157828,679,679,679,679,0
20230619,182600,232157828,679,679,679,679,0
20230619,182500,232157828,679,679,679,679,0
20230619,182400,232157828,679,679,679,679,0
20230619,182300,232157828,679,679,679,679,0
20230619,182200,232157828,679,679,679,679,0
20230619,182100,232157828,679,679,679,679,0
20230619,182000,232157828,679,679,679,679,0
20230619,181900,232157828,679,679,679,679,0
20230619,181800,232157828,679,679,679,679,0
20230619,181700,232157828,679,679,679,679,0
20230619,181600,232157828,679,679,679,679,0
20230619,181500,232157828,679,679,679,679,0
20230619,181400,232157828,679,679,679,679,3671
20230619,181300,232157828,679,679,679,679,0
20230619,181200,232157828,679,679,679,679,0
20230619,181100,232157828,679,679,679,679,0
20230619,181000,232157828,679,679,679,679,0
20230619,180900,232157828,679,679,679,679,0
20230619,180800,232157828,679,679,679,679,0
20230619,180700,232157828,679,679,679,679,0
20230619,180600,232157828,679,679,679,679,0
20230619,180500,232157828,679,679,679,679,0
20230619,180400,232157828,679,679,679,679,0
20230619,180300,232157828,679,679,679,679,0
20230619,180200,232157828,679,679,679,679,0
20230619,180100,232157828,679,679,679,679,0
20230619,180000,232157828,679,679,679,679,0
20230619,175900,232157828,679,679,679,679,0
20230619,175800,232157828,679,679,679,679,0
20230619,175700,232157828,679,679,679,679,0
20230619,175600,232157828,679,679,679,679,0
20230619,175500,232157828,679,679,679,679,0
20230619,175400,232157828,679,679,679,679,0
20230619,175300,232157828,679,679,679,679,0
20230619,175200,232157828,679,679,679,679,0
20230619,175100,232157828,679,679,679,679,0
20230619,175000,232157828,679,679,679,679,0
20230619,174900,232157828,679,679,679,679,0
20230619,174800,232157828,679,679,679,679,0
20230619,174700,232157828,679,679,679,679,0
20230619,174600,232157828,679,679,679,679,0
20230619,174500,232157828,679,679,679,679,0
20230619,174400,232157828,679,679,679,679,3671
20230619,174300,232157828,679,679,679,679,0
20230619,174200,232157828,679,679,679,679,0
20230619,174100,232157828,679,679,679,679,0
20230619,174000,232157828,679,679,679,679,0
20230619,173900,232157828,679,679,679,679,0
20230619,173800,232157828,679,679,679,679,0
20230619,173700,232157828,679,679,679,679,0
20230619,173600,232157828,679,679,679,679,0
20230619,173500,232157828,679,679,679,679,0
20230619,173400,232157828,679,679,679,679,0
20230619,173300,232157828,679,679,679,679,0
20230619,173200,232157828,679,679,679,679,0
20230619,173100,232157828,679,679,679,679,0
20230619,173000,232157828,679,679,679,679,0
20230619,172900,232157828,679,679,679,679,0
20230619,172800,232157828,679,679,679,679,0
20230619,172700,232157828,679,679,679,679,0
20230619,172600,232157828,679,679,679,679,0
20230619,172500,232157828,679,679,679,679,0
20230619,172400,232157828,679,679,679,679,0
20230619,172300,232157828,679,679,679,679,0
20230619,172200,232157828,679,679,679,679,0
20230619,172100,232157828,679,679,679,679,0
20230619,172000,232157828,679,679,679,679,0
20230619,171900,232157828,679,679,679,679,0
20230619,171800,232157828,679,679,679,679,0
20230619,171700,232157828,679,679,679,679,0
20230619,171600,232157828,679,679,679,679,0
20230619,171500,232157828,679,679,679,679,0
20230619,171400,232157828,679,679,679,679,3671
20230619,171300,232157828,679,679,679,679,0
20230619,171200,232157828,679,679,679,679,0
20230619,171100,232157828,679,679,679,679,0
20230619,171000,232157828,679,679,679,679,0
20230619,170900,232157828,679,679,679,679,0
20230619,170800,232157828,679,679,679,679,0
20230619,170700,232157828,679,679,679,679,0
20230619,170600,232157828,679,679,679,679,0
20230619,170500,232157828,679,679,679,679,0
20230619,170400,232157828,679,679,679,679,0
20230619,170300,232157828,679,679,679,679,0
20230619,170200,232157828,679,679,679,679,0
20230619,170100,232157828,679,679,679,679,0
20230619,170000,232157828,679,679,679,679,0
20230619,165900,232157828,679,679,679,679,0
20230619,165800,232157828,679,679,679,679,0
20230619,165700,232157828,679,679,679,679,0
20230619,165600,232157828,679,679,679,679,0
20230619,165500,232157828,679,679,679,679,0
20230619,165400,232157828,679,679,679,679,0
20230619,165300,232157828,679,679,679,679,0
20230619,165200,232157828,679,679,679,679,0
20230619,165100,232157828,679,679,679,679,0
20230619,165000,232157828,679,679,679,679,0
20230619,164900,232157828,679,679,679,679,0
20230619,164800,232157828,679,679,679,679,0
20230619,164700,232157828,679,679,679,679,0
20230619,164600,232157828,679,679,679,679,0
20230619,164500,232157828,679,679,679,679,0
20230619,164400,232157828,679,679,679,679,3671
20230619,164300,232157828,679,679,679,679,0
20230619,164200,232157828,679,679,679,679,0
20230619,164100,232157828,679,679,679,679,0
20230619,164000,232157828,679,679,679,679,0
20230619,163900,232157828,679,679,679,679,0
20230619,163800,232157828,679,679,679,679,0
20230619,163700,232157828,679,679,679,679,0
20230619,163600,232157828,679,679,679,679,0
20230619,163500,232157828,679,679,679,679,0
20230619,163400,232157828,679,679,679,679,0
20230619,163300,232157828,679,679,679,679,0
20230619,163200,232157828,679,679,679,679,0
20230619,163100,232157828,679,679,679,679,0
20230619,163000,232157828,679,679,679,679,0
20230619,162900,232157828,679,679,679,679,0
20230619,162800,232157828,679,679,679,679,0
20230619,162700,232157828,679,679,679,679,0
20230619,162600,232157828,679,679,679,679,0
20230619,162500,232157828,679,679,679,679,0
20230619,162400,232157828,679,679,679,679,0
20230619,162300,232157828,679,679,679,679,0
20230619,162200,232157828,679,679,679,679,0
20230619,162100,232157828,679,679,679,679,0
20230619,162000,232157828,679,679,679,679,0
20230619,161900,232157828,679,679,679,679,0
20230619,161800,232157828,679,679,679,679,0
20230619,161700,232157828,679,679,679,679,0
20230619,161600,232157828,679,679,679,679,0
20230619,161500,232157828,679,679,679,679,0
20230619,161400,232157828,679,679,679,679,3671
20230619,161300,232157828,679,679,679,679,0
20230619,161200,232157828,679,679,679,679,0
20230619,161100,232157828,679,679,679,679,0
20230619,161000,232157828,679,679,679,679,0
20230619,160900,232157828,679,679,679,679,0
20230619,160800,232157828,679,679,679,679,0
20230619,160700,232157828,679,679,679,679,0
20230619,160600,232157828,679,679,679,679,0
20230619,160500,232157828,679,679,679,679,0
20230619,160400,232157828,679,679,679,679,0
20230619,160300,232157828,679,679,679,679,0
20230619,160200,232157828,679,679,679,679,0
20230619,160100,232157828,679,679,679,679,0
20230619,160000,232157828,679,679,679,679,0
20230619,155900,232157828,679,679,679,679,0
20230619,155800,232157828,679,679,679,679,0
20230619,155700,232157828,679,679,679,679,0
20230619,155600,232157828,679,679,679,679,0
20230619,155500,232157828,679,679,679,679,0
20230619,155400,232157828,679,679,679,679,0
20230619,155300,232157828,679,679,679,679,0
20230619,155200,232157828,679,679,679,679,0
20230619,155100,232157828,679,679,679,679,0
20230619,155000,232157828,679,679,679,679,0
20230619,154900,232157828,679,679,679,679,0
20230619,154800,232157828,679,679,679,679,0
20230619,154700,232157828,679,679,679,679,0
20230619,154600,232157828,679,679,679,679,0
20230619,154500,232157828,679,679,679,679,0
20230619,154400,232157828,679,679,679,679,3671
20230619,154300,232157828,679,679,679,679,0
20230619,154200,232157828,679,679,679,679,0
20230619,154100,232157828,679,679,679,679,0
20230619,154000,232157828,679,679,679,679,0
20230619,153900,232157828,679,679,679,679,0
20230619,153800,232157828,679,679,679,679,0
20230619,153700,232157828,679,679,679,679,0
20230619,153600,232157828,679,679,679,679,0
20230619,153500,232157828,679,679,679,679,0
20230619,153400,232157828,679,679,679,679,0
20230619,153300,232157828,679,679,679,679,0
20230619,153200,232157828,679,679,679,679,0
20230619,153100,232157828,679,679,679,679,0
20230619,153000,232157828,679,679,679,679,3671
20230619,152900,229665219,676,676,676,676,0
20230619,152800,229665219,676,676,676,676,0
20230619,152700,229665219,676,676,676,676,0
20230619,152600,229665219,676,676,676,676,0
20230619,152500,229665219,676,676,676,676,0
20230619,152400,229665219,676,676,676,676,0
20230619,152300,229665219,676,676,676,676,0
20230619,152200,229665219,676,676,676,676,0
20230619,152100,229665219,676,676,676,676,0
20230619,152000,229665219,676,676,676,676,0
20230619,151900,229665219,676,675,676,675,15508
20230619,151800,219197318,675,675,676,674,6508
20230619,151700,214800964,675,675,675,675,0
20230619,151600,214800964,675,675,675,675,1500
20230619,151500,213788464,675,675,675,675,1
20230619,151400,213787789,674,674,674,674,1
20230619,151300,213787115,673,673,673,673,0
20230619,151200,213787115,673,673,673,673,0
20230619,151100,213787115,673,673,673,673,1
20230619,151000,213786442,675,673,675,673,5000
20230619,150900,210411603,672,672,672,672,1
20230619,150800,210410931,673,673,673,673,27
20230619,150700,210392760,673,673,673,673,150
20230619,150600,210291810,674,674,674,674,0
20230619,150500,210291810,674,674,674,674,8
20230619,150400,210286418,673,673,673,673,0
20230619,150300,210286418,673,673,673,673,3
20230619,150200,210284399,673,673,673,673,0
20230619,150100,210284399,673,673,673,673,1
20230619,150000,210283726,671,671,671,671,0
20230619,145900,210283726,671,671,671,671,1442
20230619,145800,209316144,672,672,672,672,360
20230619,145700,209074224,673,671,673,671,363
20230619,145600,208830646,671,671,671,671,360
20230619,145500,208589086,672,671,672,671,365
20230619,145400,208344168,671,671,671,671,720
20230619,145300,207861048,671,671,671,671,360
20230619,145200,207619488,670,670,670,670,694
20230619,145100,207154508,670,670,670,670,2396
20230619,145000,205549188,670,671,671,670,386
20230619,144900,205290542,671,671,671,671,361
20230619,144800,205048311,671,671,671,671,362
20230619,144700,204805409,671,671,671,671,627
20230619,144600,204384692,671,671,671,671,360
20230619,144500,204143132,671,672,672,671,453
20230619,144400,203839076,674,674,674,674,0
20230619,144300,203839076,674,674,674,674,37
20230619,144200,203814138,673,671,673,671,1455
20230619,144100,202837807,671,671,671,671,722
20230619,144000,202353345,671,671,671,671,360
20230619,143900,202111785,671,671,671,671,360
20230619,143800,201870225,671,671,671,671,0
20230619,143700,201870225,671,671,671,671,589
20230619,143600,201475006,671,671,671,671,493
20230619,143500,201144203,671,671,671,671,360
20230619,143400,200902643,671,672,672,671,676
20230619,143300,200449037,671,672,672,671,378
20230619,143200,200195381,671,672,672,671,388
20230619,143100,199935007,673,671,673,671,722
20230619,143000,199450521,672,671,672,671,370
20230619,142900,199202241,671,671,671,671,362
20230619,142800,198959339,672,672,672,672,2
20230619,142700,198957995,671,671,671,671,705
20230619,142600,198484940,672,671,672,671,376
20230619,142500,198232628,671,670,671,670,367
20230619,142400,197986733,670,670,670,670,360
20230619,142300,197745533,670,670,670,670,1078
20230619,142200,197023273,670,670,670,670,362
20230619,142100,196780733,671,671,671,671,2
20230619,142000,196779391,671,670,671,670,373
20230619,141900,196529468,670,670,670,670,384
20230619,141800,196272188,670,670,670,670,1000
20230619,141700,195602188,670,670,670,670,58
20230619,141600,195563328,670,671,671,670,1374
20230619,141500,194642734,669,670,670,669,560
20230619,141400,194268036,669,669,670,669,780
20230619,141300,193746158,670,670,670,670,102
20230619,141200,193677818,670,670,670,670,360
20230619,141100,193436618,670,670,670,669,365
20230619,141000,193192429,670,669,670,669,905
20230619,140900,192586497,670,670,670,670,267
20230619,140800,192407607,670,670,670,670,414
20230619,140700,192130227,670,670,670,670,780
20230619,140600,191607627,670,670,670,670,851
20230619,140500,191037457,670,670,670,670,721
20230619,140400,190554387,670,671,671,670,128
20230619,140300,190468500,671,671,672,671,364
20230619,140200,190224255,671,671,671,671,360
20230619,140100,189982695,672,672,672,672,101
20230619,140000,189914823,672,672,672,672,1
20230619,135900,189914151,675,675,675,674,58
20230619,135800,189875002,675,671,675,671,3719
20230619,135700,187370443,670,670,671,669,6531
20230619,135600,183000830,669,669,669,669,722
20230619,135500,182517812,670,671,671,669,357
20230619,135400,182278293,672,672,672,672,20
20230619,135300,182264853,672,672,672,672,1
20230619,135200,182264181,671,668,671,668,5441
20230619,135100,178616956,669,669,669,669,2
20230619,135000,178615618,669,669,669,669,360
20230619,134900,178374778,670,670,670,669,847
20230619,134800,177807648,669,669,669,669,362
20230619,134700,177565470,669,669,670,669,765
20230619,134600,177053640,669,669,669,669,360
20230619,134500,176812800,669,669,669,669,362
20230619,134400,176570622,669,668,669,668,1318
20230619,134300,175689480,668,668,669,668,722
20230619,134200,175207182,669,669,669,669,0
20230619,134100,175207182,669,669,669,669,362
20230619,134000,174965004,669,670,670,669,361
20230619,133900,174723494,670,671,671,670,3919
20230619,133800,172097763,671,671,671,671,100
20230619,133700,172030663,670,670,670,670,0
20230619,133600,172030663,670,668,670,668,1487
20230619,133500,171035183,668,669,669,668,608
20230619,133400,170628979,668,669,669,668,617
20230619,133300,170216566,670,670,670,670,400
20230619,133200,169948566,670,670,670,670,500
20230619,133100,169613566,670,670,670,670,2
20230619,133000,169612226,669,669,669,669,899
20230619,132900,169010795,669,669,669,669,543
20230619,132800,168647528,670,670,670,670,0
20230619,132700,168647528,670,670,670,670,428
20230619,132600,168360768,669,669,669,669,360
20230619,132500,168119928,669,669,669,669,1074
20230619,132400,167401422,670,669,670,669,362
20230619,132300,167159243,670,670,670,670,2
20230619,132200,167157903,671,670,671,670,213
20230619,132100,167014981,670,669,670,669,1081
20230619,132000,166291071,669,669,669,668,634
20230619,131900,165867287,669,669,669,669,465
20230619,131800,165556202,669,669,669,669,345
20230619,131700,165325397,669,669,669,669,720
20230619,131600,164843717,670,670,670,670,1
20230619,131500,164843047,669,669,669,669,518
20230619,131400,164496505,669,669,669,669,360
20230619,131300,164255665,669,670,670,669,564
20230619,131200,163878145,671,671,671,671,393
20230619,131100,163614442,671,672,672,671,362
20230619,131000,163371538,671,671,671,671,360
20230619,130900,163129978,671,671,671,671,722
20230619,130800,162645516,671,672,672,671,421
20230619,130700,162362964,672,672,672,672,272
20230619,130600,162180180,672,672,672,671,560
20230619,130500,161804215,671,669,672,669,1571
20230619,130400,160751224,670,670,670,670,518
20230619,130300,160404164,670,671,671,670,365
20230619,130200,160159610,670,670,670,670,362
20230619,130100,159917070,670,671,671,670,16722
20230619,130000,148709853,671,671,671,671,360
20230619,125900,148468293,672,671,672,671,113
20230619,125800,148392400,672,672,672,672,0
20230619,125700,148392400,672,672,672,672,1080
20230619,125600,147666640,672,672,672,672,360
20230619,125500,147424720,672,673,673,672,1004
20230619,125400,146750028,672,672,672,672,720
20230619,125300,146266188,672,672,672,672,720
20230619,125200,145782348,672,672,672,672,15
20230619,125100,145772268,672,673,673,672,535
20230619,125000,145412688,672,673,673,672,619
20230619,124900,144996661,672,673,673,672,539
20230619,124800,144634275,673,673,673,673,293
20230619,124700,144437086,674,674,674,674,0
20230619,124600,144437086,674,673,674,673,1000
20230619,124500,143763446,672,672,673,672,1018
20230619,124400,143079315,672,673,673,672,424
20230619,124300,142794323,672,672,672,672,162
20230619,124200,142685459,673,672,673,672,567
20230619,124100,142304373,672,672,672,672,722
20230619,124000,141819189,673,673,673,673,215
20230619,123900,141674494,673,673,673,673,360
20230619,123800,141432214,674,673,674,673,182
20230619,123700,141309726,673,673,673,673,363
20230619,123600,141065427,674,674,674,674,15
20230619,123500,141055317,674,674,674,674,0
20230619,123400,141055317,674,673,674,673,182
20230619,123300,140932829,674,674,674,674,360
20230619,123200,140690189,674,674,674,674,1
20230619,123100,140689515,674,674,674,674,55
20230619,123000,140652445,674,674,674,674,807
20230619,122900,140108527,673,672,673,672,3808
20230619,122800,137549451,672,673,673,672,374
20230619,122700,137298061,673,673,673,673,400
20230619,122600,137028861,673,673,673,673,1408
20230619,122500,136081277,672,672,672,672,1200
20230619,122400,135274877,672,673,673,672,1527
20230619,122300,134248671,673,673,673,673,801
20230619,122200,133709598,672,672,672,672,1
20230619,122100,133708926,673,673,673,673,1405
20230619,122000,132763361,673,673,673,673,2
20230619,121900,132762015,673,673,673,673,1
20230619,121800,132761342,674,674,674,674,2
20230619,121700,132759994,673,673,673,673,1
20230619,121600,132759321,674,674,674,674,193
20230619,121500,132629239,675,675,675,675,0
20230619,121400,132629239,675,675,675,675,2
20230619,121300,132627889,675,675,675,675,500
20230619,121200,132290389,675,675,675,675,500
20230619,121100,131952889,675,675,675,675,6
20230619,121000,131948839,673,672,673,672,3398
20230619,120900,129662983,672,672,672,672,102
20230619,120800,129594439,673,673,673,673,0
20230619,120700,129594439,673,673,673,673,0
20230619,120600,129594439,673,672,673,672,322
20230619,120500,129377755,672,672,672,672,778
20230619,120400,128854939,673,673,673,673,0
20230619,120300,128854939,673,673,673,673,1
20230619,120200,128854266,674,673,674,673,3000
20230619,120100,126833866,672,672,672,672,800
20230619,120000,126296266,672,672,672,672,1
20230619,115900,126295594,673,673,673,673,0
20230619,115800,126295594,673,674,674,673,3
20230619,115700,126293573,673,673,673,673,0
20230619,115600,126293573,673,673,673,673,2
20230619,115500,126292227,674,674,674,674,69
20230619,115400,126245721,674,674,674,674,15582
20230619,115300,115743453,673,673,673,673,3550
20230619,115200,113354303,673,673,673,673,320
20230619,115100,113138943,672,672,672,672,0
20230619,115000,113138943,672,672,673,672,303
20230619,114900,112935325,672,672,672,672,0
20230619,114800,112935325,672,672,672,672,2
20230619,114700,112933981,672,672,672,672,1581
20230619,114600,111871549,671,672,672,671,66
20230619,114500,111827198,671,671,671,671,800
20230619,114400,111290398,671,671,671,671,0
20230619,114300,111290398,671,671,672,671,1674
20230619,114200,110166270,671,672,672,671,163
20230619,114100,110056735,673,672,673,672,15
20230619,114000,110046641,673,673,673,673,0
20230619,113900,110046641,673,673,673,673,0
20230619,113800,110046641,673,673,673,673,1
20230619,113700,110045968,672,672,672,672,1
20230619,113600,110045296,673,673,673,673,1
20230619,113500,110044623,673,673,673,673,1
20230619,113400,110043950,674,674,674,674,2
20230619,113300,110042602,674,674,674,674,500
20230619,113200,109705602,673,673,673,673,0
20230619,113100,109705602,673,673,673,673,0
20230619,113000,109705602,673,673,673,673,0
20230619,112900,109705602,673,672,673,672,3200
20230619,112800,107552802,672,672,672,672,0
20230619,112700,107552802,672,672,672,672,800
20230619,112600,107015202,672,672,672,672,2
20230619,112500,107013858,672,672,672,672,0
20230619,112400,107013858,672,673,673,672,3
20230619,112300,107011840,673,673,673,673,1
20230619,112200,107011167,675,675,675,675,0
20230619,112100,107011167,675,675,675,675,154
20230619,112000,106907217,673,671,673,671,4798
20230619,111900,103683811,670,670,671,670,1072
20230619,111800,102965501,671,672,672,671,1072
20230619,111700,102246187,671,672,672,671,1550
20230619,111600,101206087,671,671,671,671,1
20230619,111500,101205416,673,673,673,673,9
20230619,111400,101199359,674,674,674,674,1
20230619,111300,101198685,674,674,674,674,0
20230619,111200,101198685,674,674,674,674,0
20230619,111100,101198685,674,674,674,674,0
20230619,111000,101198685,674,674,674,674,0
20230619,110900,101198685,674,673,674,673,801
20230619,110800,100659611,672,672,672,672,1
20230619,110700,100658939,672,672,672,672,0
20230619,110600,100658939,672,671,672,671,3200
20230619,110500,98509339,671,671,671,671,1
20230619,110400,98508668,671,671,671,671,1975
20230619,110300,97183443,671,671,671,671,0
20230619,110200,97183443,671,671,671,671,800
20230619,110100,96646643,671,671,671,671,0
20230619,110000,96646643,671,671,671,671,1483
20230619,105900,95651550,671,671,671,671,0
20230619,105800,95651550,671,671,671,671,1
20230619,105700,95650879,672,672,672,672,800
20230619,105600,95113279,672,672,672,672,0
20230619,105500,95113279,672,673,673,672,119
20230619,105400,95033193,673,673,673,673,1
20230619,105300,95032520,673,673,673,673,80
20230619,105200,94978680,673,673,673,673,1
20230619,105100,94978007,673,673,673,673,0
20230619,105000,94978007,673,673,673,673,1
20230619,104900,94977334,674,674,674,674,0
20230619,104800,94977334,674,674,674,674,3158
20230619,104700,92848842,673,673,673,673,0
20230619,104600,92848842,673,673,673,673,0
20230619,104500,92848842,673,673,673,673,0
20230619,104400,92848842,673,673,673,673,0
20230619,104300,92848842,673,673,673,673,60
20230619,104200,92808462,672,671,672,671,3198
20230619,104100,90660175,672,672,672,672,0
20230619,104000,90660175,672,672,672,672,127
20230619,103900,90574831,671,671,671,671,640
20230619,103800,90145391,672,672,672,672,0
20230619,103700,90145391,672,672,672,672,744
20230619,103600,89645423,672,672,672,672,0
20230619,103500,89645423,672,672,672,672,88
20230619,103400,89586287,671,671,671,670,9600
20230619,103300,83144688,672,672,672,672,84
20230619,103200,83088240,671,671,671,671,516
20230619,103100,82742004,671,670,671,670,1901
20230619,103000,81466917,670,670,670,670,1
20230619,102900,81466247,671,671,671,671,0
20230619,102800,81466247,671,671,671,671,0
20230619,102700,81466247,671,671,671,671,0
20230619,102600,81466247,671,671,671,671,1
20230619,102500,81465576,671,670,671,670,404
20230619,102400,81194495,670,668,670,668,3273
20230619,102300,79004805,668,668,668,668,0
20230619,102200,79004805,668,668,668,668,0
20230619,102100,79004805,668,669,669,668,141
20230619,102000,78910477,669,669,669,669,0
20230619,101900,78910477,669,670,670,669,893
20230619,101800,78312967,670,670,670,670,94
20230619,101700,78249987,670,670,670,670,91
20230619,101600,78189017,670,669,670,669,6965
20230619,101500,73527722,669,670,670,669,2
20230619,101400,73526383,669,670,670,669,224
20230619,101300,73376388,670,671,671,670,660
20230619,101200,72934172,670,669,670,668,1948
20230619,101100,71629816,670,670,670,670,0
20230619,101000,71629816,670,670,670,670,354
20230619,100900,71392636,670,671,671,670,101
20230619,100800,71324866,670,670,670,670,300
20230619,100700,71123866,671,670,671,670,501
20230619,100600,70787696,670,670,670,670,800
20230619,100500,70251696,670,670,670,670,0
20230619,100400,70251696,670,670,670,670,0
20230619,100300,70251696,670,670,670,670,0
20230619,100200,70251696,670,670,670,670,1
20230619,100100,70251026,671,671,671,671,1
20230619,100000,70250355,672,672,672,672,303
20230619,095900,70046739,671,671,672,671,2002
20230619,095800,68701398,670,670,670,670,0
20230619,095700,68701398,670,670,670,670,0
20230619,095600,68701398,670,669,670,669,1166
20230619,095500,67920459,669,669,669,669,919
20230619,095400,67305648,670,669,670,669,2815
20230619,095300,65420398,669,669,669,669,241
20230619,095200,65259169,668,669,669,668,801
20230619,095100,64723301,670,670,670,669,3
20230619,095000,64721292,670,670,670,670,500
20230619,094900,64386292,670,670,670,670,0
20230619,094800,64386292,670,670,670,670,1600
20230619,094700,63314292,670,670,670,670,1002
20230619,094600,62642952,670,670,670,670,800
20230619,094500,62106952,670,668,670,668,2161
20230619,094400,60661483,668,668,668,668,238
20230619,094300,60502499,668,668,668,668,702
20230619,094200,60033563,668,669,669,668,5936
20230619,094100,56067404,670,671,671,670,7142
20230619,094000,51277520,671,671,671,671,6
20230619,093900,51273494,671,672,672,671,1984
20230619,093800,49941929,674,674,674,674,73
20230619,093700,49892727,674,674,675,674,50
20230619,093600,49859026,674,675,676,674,2779
20230619,093500,47983085,675,675,675,673,673
20230619,093400,47528993,675,670,676,670,1244
20230619,093300,46691284,669,668,669,668,3153
20230619,093200,44584470,667,668,668,667,805
20230619,093100,44047530,668,668,668,668,1
20230619,093000,44046862,667,668,668,667,27
20230619,092900,44028837,668,668,668,668,0
20230619,092800,44028837,668,667,668,667,89
20230619,092700,43969386,669,669,669,669,0
20230619,092600,43969386,669,664,669,664,2748
20230619,092500,42135576,664,664,664,664,758
20230619,092400,41632264,661,662,662,661,19758
20230619,092300,28552968,661,664,666,661,8720
20230619,092200,22766808,662,662,662,662,0
20230619,092100,22766808,662,664,664,662,2411
20230619,092000,21169886,664,664,664,664,202
20230619,091900,21035758,664,666,666,664,11747
20230619,091800,13224297,666,666,666,666,347
20230619,091700,12993195,668,668,668,668,42
20230619,091600,12965139,668,668,668,668,40
20230619,091500,12938419,668,668,668,668,1
20230619,091400,12937751,671,671,671,671,2
20230619,091300,12936409,670,670,670,666,1176
20230619,091200,12151671,670,670,670,670,3342
20230619,091100,9912531,670,668,670,668,1615
20230619,091000,8833708,668,668,668,668,205
20230619,090900,8696768,668,667,668,667,1400
20230619,090800,7762368,667,667,667,667,0
20230619,090700,7762368,667,666,667,666,2513
20230619,090600,6086997,667,665,667,665,2031
20230619,090500,4734365,665,666,666,663,972
20230619,090400,4089368,667,671,671,666,2832
20230619,090300,2195349,673,672,673,672,23
20230619,090200,2179888,673,673,673,673,76
20230619,090100,2128740,675,675,675,674,700
20230619,090000,1656484,675,675,676,675,2454