stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185200,295098503,682,682,682,682,7514
20230620,185100,295098503,682,682,682,682,0
20230620,185000,295098503,682,682,682,682,0
20230620,184900,295098503,682,682,682,682,0
20230620,184800,295098503,682,682,682,682,0
20230620,184700,295098503,682,682,682,682,0
20230620,184600,295098503,682,682,682,682,0
20230620,184500,295098503,682,682,682,682,0
20230620,184400,295098503,682,682,682,682,0
20230620,184300,295098503,682,682,682,682,0
20230620,184200,295098503,682,682,682,682,0
20230620,184100,295098503,682,682,682,682,0
20230620,184000,295098503,682,682,682,682,0
20230620,183900,295098503,682,682,682,682,0
20230620,183800,295098503,682,682,682,682,0
20230620,183700,295098503,682,682,682,682,0
20230620,183600,295098503,682,682,682,682,0
20230620,183500,295098503,682,682,682,682,0
20230620,183400,295098503,682,682,682,682,0
20230620,183300,295098503,682,682,682,682,0
20230620,183200,295098503,682,682,682,682,0
20230620,183100,295098503,682,682,682,682,0
20230620,183000,295098503,682,682,682,682,0
20230620,182900,295098503,682,682,682,682,0
20230620,182800,295098503,682,682,682,682,0
20230620,182700,295098503,682,682,682,682,0
20230620,182600,295098503,682,682,682,682,0
20230620,182500,295098503,682,682,682,682,0
20230620,182400,295098503,682,682,682,682,0
20230620,182300,295098503,682,682,682,682,0
20230620,182200,295098503,682,682,682,682,7514
20230620,182100,295098503,682,682,682,682,0
20230620,182000,295098503,682,682,682,682,0
20230620,181900,295098503,682,682,682,682,0
20230620,181800,295098503,682,682,682,682,0
20230620,181700,295098503,682,682,682,682,0
20230620,181600,295098503,682,682,682,682,0
20230620,181500,295098503,682,682,682,682,0
20230620,181400,295098503,682,682,682,682,0
20230620,181300,295098503,682,682,682,682,0
20230620,181200,295098503,682,682,682,682,0
20230620,181100,295098503,682,682,682,682,0
20230620,181000,295098503,682,682,682,682,0
20230620,180900,295098503,682,682,682,682,0
20230620,180800,295098503,682,682,682,682,0
20230620,180700,295098503,682,682,682,682,0
20230620,180600,295098503,682,682,682,682,0
20230620,180500,295098503,682,682,682,682,0
20230620,180400,295098503,682,682,682,682,0
20230620,180300,295098503,682,682,682,682,0
20230620,180200,295098503,682,682,682,682,0
20230620,180100,295098503,682,682,682,682,0
20230620,180000,295098503,682,682,682,682,0
20230620,175900,295098503,682,682,682,682,0
20230620,175800,295098503,682,682,682,682,0
20230620,175700,295098503,682,682,682,682,0
20230620,175600,295098503,682,682,682,682,0
20230620,175500,295098503,682,682,682,682,0
20230620,175400,295098503,682,682,682,682,0
20230620,175300,295098503,682,682,682,682,0
20230620,175200,295098503,682,682,682,682,7514
20230620,175100,295098503,682,682,682,682,0
20230620,175000,295098503,682,682,682,682,0
20230620,174900,295098503,682,682,682,682,0
20230620,174800,295098503,682,682,682,682,0
20230620,174700,295098503,682,682,682,682,0
20230620,174600,295098503,682,682,682,682,0
20230620,174500,295098503,682,682,682,682,0
20230620,174400,295098503,682,682,682,682,0
20230620,174300,295098503,682,682,682,682,0
20230620,174200,295098503,682,682,682,682,0
20230620,174100,295098503,682,682,682,682,0
20230620,174000,295098503,682,682,682,682,0
20230620,173900,295098503,682,682,682,682,0
20230620,173800,295098503,682,682,682,682,0
20230620,173700,295098503,682,682,682,682,0
20230620,173600,295098503,682,682,682,682,0
20230620,173500,295098503,682,682,682,682,0
20230620,173400,295098503,682,682,682,682,0
20230620,173300,295098503,682,682,682,682,0
20230620,173200,295098503,682,682,682,682,0
20230620,173100,295098503,682,682,682,682,0
20230620,173000,295098503,682,682,682,682,0
20230620,172900,295098503,682,682,682,682,0
20230620,172800,295098503,682,682,682,682,0
20230620,172700,295098503,682,682,682,682,0
20230620,172600,295098503,682,682,682,682,0
20230620,172500,295098503,682,682,682,682,0
20230620,172400,295098503,682,682,682,682,0
20230620,172300,295098503,682,682,682,682,0
20230620,172200,295098503,682,682,682,682,7514
20230620,172100,295098503,682,682,682,682,0
20230620,172000,295098503,682,682,682,682,0
20230620,171900,295098503,682,682,682,682,0
20230620,171800,295098503,682,682,682,682,0
20230620,171700,295098503,682,682,682,682,0
20230620,171600,295098503,682,682,682,682,0
20230620,171500,295098503,682,682,682,682,0
20230620,171400,295098503,682,682,682,682,0
20230620,171300,295098503,682,682,682,682,0
20230620,171200,295098503,682,682,682,682,0
20230620,171100,295098503,682,682,682,682,0
20230620,171000,295098503,682,682,682,682,0
20230620,170900,295098503,682,682,682,682,0
20230620,170800,295098503,682,682,682,682,0
20230620,170700,295098503,682,682,682,682,0
20230620,170600,295098503,682,682,682,682,0
20230620,170500,295098503,682,682,682,682,0
20230620,170400,295098503,682,682,682,682,0
20230620,170300,295098503,682,682,682,682,0
20230620,170200,295098503,682,682,682,682,0
20230620,170100,295098503,682,682,682,682,0
20230620,170000,295098503,682,682,682,682,0
20230620,165900,295098503,682,682,682,682,0
20230620,165800,295098503,682,682,682,682,0
20230620,165700,295098503,682,682,682,682,0
20230620,165600,295098503,682,682,682,682,0
20230620,165500,295098503,682,682,682,682,0
20230620,165400,295098503,682,682,682,682,0
20230620,165300,295098503,682,682,682,682,0
20230620,165200,295098503,682,682,682,682,7514
20230620,165100,295098503,682,682,682,682,0
20230620,165000,295098503,682,682,682,682,0
20230620,164900,295098503,682,682,682,682,0
20230620,164800,295098503,682,682,682,682,0
20230620,164700,295098503,682,682,682,682,0
20230620,164600,295098503,682,682,682,682,0
20230620,164500,295098503,682,682,682,682,0
20230620,164400,295098503,682,682,682,682,0
20230620,164300,295098503,682,682,682,682,0
20230620,164200,295098503,682,682,682,682,0
20230620,164100,295098503,682,682,682,682,0
20230620,164000,295098503,682,682,682,682,0
20230620,163900,295098503,682,682,682,682,0
20230620,163800,295098503,682,682,682,682,0
20230620,163700,295098503,682,682,682,682,0
20230620,163600,295098503,682,682,682,682,0
20230620,163500,295098503,682,682,682,682,0
20230620,163400,295098503,682,682,682,682,0
20230620,163300,295098503,682,682,682,682,0
20230620,163200,295098503,682,682,682,682,0
20230620,163100,295098503,682,682,682,682,0
20230620,163000,295098503,682,682,682,682,0
20230620,162900,295098503,682,682,682,682,0
20230620,162800,295098503,682,682,682,682,0
20230620,162700,295098503,682,682,682,682,0
20230620,162600,295098503,682,682,682,682,0
20230620,162500,295098503,682,682,682,682,0
20230620,162400,295098503,682,682,682,682,0
20230620,162300,295098503,682,682,682,682,0
20230620,162200,295098503,682,682,682,682,7514
20230620,162100,295098503,682,682,682,682,0
20230620,162000,295098503,682,682,682,682,0
20230620,161900,295098503,682,682,682,682,0
20230620,161800,295098503,682,682,682,682,0
20230620,161700,295098503,682,682,682,682,0
20230620,161600,295098503,682,682,682,682,0
20230620,161500,295098503,682,682,682,682,0
20230620,161400,295098503,682,682,682,682,0
20230620,161300,295098503,682,682,682,682,0
20230620,161200,295098503,682,682,682,682,0
20230620,161100,295098503,682,682,682,682,0
20230620,161000,295098503,682,682,682,682,0
20230620,160900,295098503,682,682,682,682,0
20230620,160800,295098503,682,682,682,682,0
20230620,160700,295098503,682,682,682,682,0
20230620,160600,295098503,682,682,682,682,0
20230620,160500,295098503,682,682,682,682,0
20230620,160400,295098503,682,682,682,682,0
20230620,160300,295098503,682,682,682,682,0
20230620,160200,295098503,682,682,682,682,0
20230620,160100,295098503,682,682,682,682,0
20230620,160000,295098503,682,682,682,682,0
20230620,155900,295098503,682,682,682,682,0
20230620,155800,295098503,682,682,682,682,0
20230620,155700,295098503,682,682,682,682,0
20230620,155600,295098503,682,682,682,682,0
20230620,155500,295098503,682,682,682,682,0
20230620,155400,295098503,682,682,682,682,0
20230620,155300,295098503,682,682,682,682,0
20230620,155200,295098503,682,682,682,682,7514
20230620,155100,295098503,682,682,682,682,0
20230620,155000,295098503,682,682,682,682,0
20230620,154900,295098503,682,682,682,682,0
20230620,154800,295098503,682,682,682,682,0
20230620,154700,295098503,682,682,682,682,0
20230620,154600,295098503,682,682,682,682,0
20230620,154500,295098503,682,682,682,682,0
20230620,154400,295098503,682,682,682,682,0
20230620,154300,295098503,682,682,682,682,0
20230620,154200,295098503,682,682,682,682,0
20230620,154100,295098503,682,682,682,682,0
20230620,154000,295098503,682,682,682,682,0
20230620,153900,295098503,682,682,682,682,0
20230620,153800,295098503,682,682,682,682,0
20230620,153700,295098503,682,682,682,682,0
20230620,153600,295098503,682,682,682,682,0
20230620,153500,295098503,682,682,682,682,0
20230620,153400,295098503,682,682,682,682,0
20230620,153300,295098503,682,682,682,682,0
20230620,153200,295098503,682,682,682,682,0
20230620,153100,295098503,682,682,682,682,0
20230620,153000,295098503,682,682,682,682,7514
20230620,152900,289973955,682,682,682,682,0
20230620,152800,289973955,682,682,682,682,0
20230620,152700,289973955,682,682,682,682,0
20230620,152600,289973955,682,682,682,682,0
20230620,152500,289973955,682,682,682,682,0
20230620,152400,289973955,682,682,682,682,0
20230620,152300,289973955,682,682,682,682,0
20230620,152200,289973955,682,682,682,682,0
20230620,152100,289973955,682,682,682,682,0
20230620,152000,289973955,682,682,682,682,0
20230620,151900,289973955,682,682,682,682,1
20230620,151800,289973273,681,680,681,679,866
20230620,151700,289384521,681,681,681,679,748
20230620,151600,288876483,680,680,681,680,251
20230620,151500,288705732,680,680,680,680,15
20230620,151400,288695532,681,681,681,681,301
20230620,151300,288490551,679,679,679,679,130
20230620,151200,288402281,680,680,680,679,188
20230620,151100,288274477,680,680,681,680,4494
20230620,151000,285218556,680,680,680,680,72
20230620,150900,285169596,679,679,679,679,0
20230620,150800,285169596,679,679,679,679,0
20230620,150700,285169596,679,679,679,679,0
20230620,150600,285169596,679,679,679,679,0
20230620,150500,285169596,679,679,679,679,2
20230620,150400,285168238,679,678,679,678,5932
20230620,150300,281146028,679,678,679,678,1926
20230620,150200,279839074,678,677,678,677,7
20230620,150100,279834329,678,678,678,678,1
20230620,150000,279833651,677,678,678,677,902
20230620,145900,279222924,678,678,678,678,1300
20230620,145800,278341524,678,678,678,678,400
20230620,145700,278070324,679,679,679,679,399
20230620,145600,277799403,679,680,680,679,695
20230620,145500,277327204,679,679,679,679,2401
20230620,145400,275696925,678,678,678,678,205
20230620,145300,275557935,679,678,679,674,35031
20230620,145200,251927886,679,678,679,678,1261
20230620,145100,251072917,676,678,679,676,42199
20230620,145000,222538150,677,677,677,677,800
20230620,144900,221996550,677,677,677,677,400
20230620,144800,221725750,678,677,678,677,401
20230620,144700,221454272,677,677,677,677,275
20230620,144600,221268097,677,677,677,677,400
20230620,144500,220997297,677,677,677,677,200
20230620,144400,220861897,678,678,678,678,1625
20230620,144300,219760147,678,678,678,678,400
20230620,144200,219488947,678,678,678,678,686
20230620,144100,219023839,678,678,679,678,803
20230620,144000,218479402,678,678,678,678,400
20230620,143900,218208202,679,679,679,679,1474
20230620,143800,217207356,678,678,678,678,567
20230620,143700,216822930,678,678,678,678,400
20230620,143600,216551730,678,678,678,678,800
20230620,143500,216009330,678,678,678,678,0
20230620,143400,216009330,678,678,678,678,1
20230620,143300,216008652,679,677,679,677,3078
20230620,143200,213920690,676,676,676,676,740
20230620,143100,213420450,676,676,676,676,400
20230620,143000,213150050,676,676,676,676,422
20230620,142900,212864778,676,676,676,676,400
20230620,142800,212594378,677,677,677,677,60
20230620,142700,212553758,676,676,676,676,959
20230620,142600,211905474,677,676,677,676,460
20230620,142500,211594454,676,677,677,676,408
20230620,142400,211318638,677,677,677,677,61
20230620,142300,211277341,676,676,677,676,1051
20230620,142200,210566654,677,677,677,677,61
20230620,142100,210525357,677,677,677,677,1400
20230620,142000,209577557,679,679,679,679,0
20230620,141900,209577557,679,677,679,677,782
20230620,141800,209047503,677,677,677,677,800
20230620,141700,208505903,677,677,677,677,400
20230620,141600,208235103,678,678,678,678,738
20230620,141500,207734739,677,677,677,677,400
20230620,141400,207463939,677,677,677,677,1415
20230620,141300,206505984,677,677,677,677,400
20230620,141200,206235184,677,677,677,677,400
20230620,141100,205964384,677,677,677,677,0
20230620,141000,205964384,677,677,677,677,1076
20230620,140900,205235932,677,677,677,677,20
20230620,140800,205222392,677,678,678,677,512
20230620,140700,204875706,678,678,678,678,62
20230620,140600,204833670,679,678,679,678,3302
20230620,140500,202594534,677,678,678,677,636
20230620,140400,202163726,678,678,678,678,400
20230620,140300,201892526,678,678,678,678,0
20230620,140200,201892526,678,678,678,678,831
20230620,140100,201329108,678,678,678,678,784
20230620,140000,200797556,678,678,679,678,683
20230620,135900,200334199,679,679,679,679,102
20230620,135800,200264941,680,680,680,680,587
20230620,135700,199865781,680,681,681,680,1001
20230620,135600,199185100,680,680,681,680,1301
20230620,135500,198300419,681,680,681,680,902
20230620,135400,197687057,681,681,681,681,0
20230620,135300,197687057,681,681,681,681,1000
20230620,135200,197006057,681,680,681,680,23
20230620,135100,196990415,680,678,680,678,4235
20230620,135000,194112040,678,679,679,678,19
20230620,134900,194099141,679,676,679,676,4636
20230620,134800,190961549,676,676,676,676,400
20230620,134700,190691149,676,676,676,676,800
20230620,134600,190150349,676,676,676,676,400
20230620,134500,189879949,676,677,677,676,462
20230620,134400,189567575,676,676,677,676,486
20230620,134300,189238977,676,676,677,676,862
20230620,134200,188656203,677,676,677,676,462
20230620,134100,188343829,677,677,677,677,396
20230620,134000,188075737,676,677,677,676,462
20230620,133900,187763363,676,677,677,676,462
20230620,133800,187450989,677,677,677,676,1464
20230620,133700,186460261,677,677,677,677,62
20230620,133600,186418287,677,677,677,677,1191
20230620,133500,185611980,677,677,677,677,337
20230620,133400,185383831,676,677,677,676,463
20230620,133300,185070780,678,678,678,678,9
20230620,133200,185064678,677,677,677,676,474
20230620,133100,184744180,676,677,677,676,463
20230620,133000,184431129,676,676,676,676,400
20230620,132900,184160729,677,677,677,677,1463
20230620,132800,183170278,677,677,677,677,372
20230620,132700,182918434,677,677,677,677,28
20230620,132600,182899478,677,677,677,677,0
20230620,132500,182899478,677,677,677,677,2140
20230620,132400,181450698,678,677,678,677,960
20230620,132300,180800718,677,677,677,677,900
20230620,132200,180191418,678,678,678,678,20
20230620,132100,180177858,677,677,678,677,1180
20230620,132000,179378618,677,677,677,677,0
20230620,131900,179378618,677,677,677,677,735
20230620,131800,178881023,677,677,677,677,400
20230620,131700,178610223,677,677,677,677,400
20230620,131600,178339423,677,678,678,677,485
20230620,131500,178011013,679,678,679,677,15790
20230620,131400,167317958,678,678,678,678,400
20230620,131300,167046758,679,679,679,679,0
20230620,131200,167046758,679,678,679,678,1537
20230620,131100,166004272,678,678,678,678,400
20230620,131000,165733072,678,678,678,678,400
20230620,130900,165461872,678,679,679,678,462
20230620,130800,165148574,679,679,679,679,1
20230620,130700,165147895,678,678,678,678,1138
20230620,130600,164376331,678,678,678,678,400
20230620,130500,164105131,678,679,679,678,462
20230620,130400,163791833,679,679,679,679,1
20230620,130300,163791154,678,679,679,678,613
20230620,130200,163375478,678,679,679,678,65
20230620,130100,163331344,678,678,679,678,2062
20230620,130000,161933246,679,678,679,678,263
20230620,125900,161754869,679,679,679,678,1001
20230620,125800,161075390,680,680,680,680,0
20230620,125700,161075390,680,680,680,680,1
20230620,125600,161074710,678,679,679,678,70
20230620,125500,161027187,679,679,679,679,1330
20230620,125400,160124117,677,678,678,677,2136
20230620,125300,158677981,677,677,677,677,900
20230620,125200,158068681,677,677,677,677,900
20230620,125100,157459381,678,678,678,678,82
20230620,125000,157403785,677,677,677,677,400
20230620,124900,157132985,678,677,678,677,796
20230620,124800,156593697,678,677,678,677,464
20230620,124700,156279505,678,678,678,678,322
20230620,124600,156061189,678,678,678,678,400
20230620,124500,155789989,678,678,678,678,1165
20230620,124400,155000119,678,678,678,678,400
20230620,124300,154728919,679,678,679,678,464
20230620,124200,154414263,679,679,679,679,101
20230620,124100,154345684,679,679,679,679,0
20230620,124000,154345684,679,679,679,679,0
20230620,123900,154345684,679,679,679,679,401
20230620,123800,154073405,679,678,679,677,1994
20230620,123700,152720673,677,677,677,677,1
20230620,123600,152719996,677,678,678,677,402
20230620,123500,152447840,679,677,679,677,454
20230620,123400,152140424,678,676,678,676,1684
20230620,123300,150999806,677,677,677,677,66
20230620,123200,150955124,677,677,677,677,1200
20230620,123100,150142724,677,677,677,677,461
20230620,123000,149830627,677,677,677,677,339
20230620,122900,149601124,677,677,677,677,400
20230620,122800,149330324,677,677,677,677,0
20230620,122700,149330324,677,677,677,677,1130
20230620,122600,148565314,677,677,677,677,400
20230620,122500,148294514,678,678,678,677,403
20230620,122400,148021680,678,678,678,678,67
20230620,122300,147976254,678,677,678,677,1000
20230620,122200,147298654,677,678,678,677,401
20230620,122100,147026777,678,678,678,678,400
20230620,122000,146755577,678,678,678,678,400
20230620,121900,146484377,679,679,679,679,200
20230620,121800,146348577,679,679,679,679,800
20230620,121700,145805377,678,678,678,678,746
20230620,121600,145299589,678,678,678,678,1084
20230620,121500,144564637,678,678,678,678,400
20230620,121400,144293437,678,679,679,678,619
20230620,121300,143873536,680,680,680,680,116
20230620,121200,143794656,680,680,680,680,758
20230620,121100,143279216,680,680,680,680,401
20230620,121000,143006536,681,681,681,681,242
20230620,120900,142841734,683,683,683,683,333
20230620,120800,142614295,683,683,683,683,0
20230620,120700,142614295,683,683,684,683,543
20230620,120600,142243425,683,683,683,683,1325
20230620,120500,141338450,682,682,682,682,1711
20230620,120400,140171548,681,681,681,681,680
20230620,120300,139708468,680,680,680,680,0
20230620,120200,139708468,680,680,680,680,2100
20230620,120100,138280468,679,678,679,678,401
20230620,120000,138008589,678,678,678,678,844
20230620,115900,137436357,678,677,678,677,439
20230620,115800,137138744,678,677,678,677,401
20230620,115700,136867266,677,677,677,677,400
20230620,115600,136596466,677,677,677,677,1200
20230620,115500,135784066,677,676,677,676,728
20230620,115400,135291610,677,677,677,677,72
20230620,115300,135242866,677,677,677,677,400
20230620,115200,134972066,677,677,677,677,0
20230620,115100,134972066,677,677,677,677,80
20230620,115000,134917906,678,678,678,678,0
20230620,114900,134917906,678,678,678,678,0
20230620,114800,134917906,678,677,678,676,2098
20230620,114700,133496544,676,676,677,676,874
20230620,114600,132905646,677,676,677,676,474
20230620,114500,132585148,677,676,677,676,1174
20230620,114400,131791450,677,676,677,676,461
20230620,114300,131479753,677,677,677,677,798
20230620,114200,130939507,678,677,678,677,475
20230620,114100,130617857,678,677,678,677,475
20230620,114000,130296207,678,678,678,678,591
20230620,113900,129895509,678,678,678,678,800
20230620,113800,129353109,678,678,678,678,800
20230620,113700,128810709,679,679,679,679,0
20230620,113600,128810709,679,679,679,679,0
20230620,113500,128810709,679,679,679,679,800
20230620,113400,128267509,679,679,679,679,800
20230620,113300,127724309,679,679,679,679,400
20230620,113200,127452709,679,679,679,679,1
20230620,113100,127452030,680,680,680,680,642
20230620,113000,127015470,679,679,679,679,0
20230620,112900,127015470,679,679,679,679,0
20230620,112800,127015470,679,679,679,679,0
20230620,112700,127015470,679,678,679,678,3189
20230620,112600,124851455,677,677,677,677,1
20230620,112500,124850778,677,675,677,675,2358
20230620,112400,123256091,675,675,675,675,400
20230620,112300,122986091,675,675,675,675,1158
20230620,112200,122204441,675,675,675,675,40
20230620,112100,122177441,674,674,674,674,0
20230620,112000,122177441,674,674,675,674,2063
20230620,111900,120786005,675,675,675,675,100
20230620,111800,120718505,674,674,674,674,589
20230620,111700,120321519,675,674,675,674,410
20230620,111600,120045169,674,674,675,674,801
20230620,111500,119505294,675,675,675,675,200
20230620,111400,119370294,675,676,676,675,405
20230620,111300,119096914,675,675,675,675,488
20230620,111200,118767514,674,674,674,674,210
20230620,111100,118625974,674,675,675,674,775
20230620,111000,118102969,675,674,675,674,121
20230620,110900,118021414,674,675,675,674,3199
20230620,110800,115862288,674,674,674,674,0
20230620,110700,115862288,674,674,674,674,400
20230620,110600,115592688,675,674,675,674,1956
20230620,110500,114274335,674,674,674,674,276
20230620,110400,114088311,675,675,675,675,10387
20230620,110300,107077086,675,676,676,675,453
20230620,110200,106771258,676,675,676,675,646
20230620,110100,106334962,676,675,676,675,932
20230620,110000,105705730,675,676,676,675,420
20230620,105900,105422210,676,676,677,676,116
20230620,105800,105343792,676,677,677,676,1430
20230620,105700,104375970,678,678,678,678,38221
20230620,105600,78462132,678,678,678,678,500
20230620,105500,78123132,678,678,678,678,550
20230620,105400,77750232,678,679,679,678,517
20230620,105300,77399589,679,679,679,678,759
20230620,105200,76884628,679,679,679,678,405
20230620,105100,76610033,678,680,680,678,164
20230620,105000,76498775,678,678,678,678,748
20230620,104900,75991631,678,678,678,678,800
20230620,104800,75449231,678,678,678,678,400
20230620,104700,75178031,679,679,679,679,65
20230620,104600,75133896,678,679,679,678,1093
20230620,104500,74392549,678,679,679,678,494
20230620,104400,74057523,678,679,679,678,3615
20230620,104300,71605263,680,680,680,680,100
20230620,104200,71537263,680,680,680,680,300
20230620,104100,71333263,679,679,679,679,800
20230620,104000,70790063,679,679,679,679,800
20230620,103900,70246863,679,679,679,679,1816
20230620,103800,69013799,679,680,680,679,24
20230620,103700,68997480,680,680,680,680,71
20230620,103600,68949200,680,680,680,680,359
20230620,103500,68705080,680,679,680,679,1354
20230620,103400,67784761,680,679,680,678,2402
20230620,103300,66152385,678,680,681,678,498
20230620,103200,65814544,679,680,680,679,500
20230620,103100,65474944,680,679,680,679,5
20230620,103000,65471546,680,679,680,679,1068
20230620,102900,64746124,679,678,679,678,1201
20230620,102800,63931845,677,677,677,677,2000
20230620,102700,62577845,675,675,675,675,0
20230620,102600,62577845,675,675,675,675,400
20230620,102500,62307845,675,675,675,675,400
20230620,102400,62037845,675,675,675,675,100
20230620,102300,61970345,675,675,675,675,400
20230620,102200,61700345,675,675,675,675,243
20230620,102100,61536320,675,675,675,675,400
20230620,102000,61266320,675,676,676,675,1655
20230620,101900,60148840,675,675,675,675,400
20230620,101800,59878840,676,676,676,676,694
20230620,101700,59409696,676,676,676,676,400
20230620,101600,59139296,676,677,677,676,309
20230620,101500,58930104,677,677,677,677,641
20230620,101400,58496147,677,677,677,676,402
20230620,101300,58223995,677,678,679,677,81
20230620,101200,58168999,678,678,678,678,0
20230620,101100,58168999,678,677,678,677,2011
20230620,101000,56806182,676,676,676,676,425
20230620,100900,56518882,677,677,677,677,262
20230620,100800,56341508,677,677,677,677,1117
20230620,100700,55585299,677,677,677,677,801
20230620,100600,55043022,676,676,676,676,0
20230620,100500,55043022,676,675,676,675,15381
20230620,100400,44647124,675,676,676,675,430
20230620,100300,44356844,675,675,675,675,400
20230620,100200,44086844,675,675,675,675,400
20230620,100100,43816844,675,675,675,675,955
20230620,100000,43172219,675,675,675,675,0
20230620,095900,43172219,675,674,675,674,1818
20230620,095800,41945669,674,674,674,674,403
20230620,095700,41674047,674,674,674,674,400
20230620,095600,41404447,675,675,675,675,1564
20230620,095500,40348747,675,675,675,675,400
20230620,095400,40078747,675,676,676,675,3639
20230620,095300,37618784,676,676,676,676,0
20230620,095200,37618784,676,679,679,676,1006
20230620,095100,36937966,679,677,679,677,1746
20230620,095000,35754178,678,676,678,676,1055
20230620,094900,35039290,677,679,679,677,15151
20230620,094800,24758824,679,679,679,679,400
20230620,094700,24487224,679,679,679,679,2313
20230620,094600,22916697,681,681,681,681,100
20230620,094500,22848597,681,681,681,681,915
20230620,094400,22225482,681,681,681,681,1090
20230620,094300,21483192,680,679,680,679,1001
20230620,094200,20802513,680,679,680,679,2516
20230620,094100,19092149,679,680,680,679,401
20230620,094000,18819869,679,679,679,679,121
20230620,093900,18737710,681,681,681,681,285
20230620,093800,18543625,681,681,681,681,595
20230620,093700,18138430,681,681,682,681,3023
20230620,093600,16079765,682,681,682,681,6
20230620,093500,16075674,683,682,683,682,1138
20230620,093400,15298768,682,683,683,682,2
20230620,093300,15297403,682,683,683,682,254
20230620,093200,15123923,682,682,682,682,0
20230620,093100,15123923,682,682,682,682,1
20230620,093000,15123241,685,682,685,681,1892
20230620,092900,13828963,681,681,681,681,730
20230620,092800,13331833,681,680,681,680,12
20230620,092700,13323662,681,681,681,681,0
20230620,092600,13323662,681,681,681,681,50
20230620,092500,13289612,681,681,681,680,957
20230620,092400,12637896,682,682,682,682,446
20230620,092300,12333724,682,680,682,680,471
20230620,092200,12012958,680,680,680,680,1
20230620,092100,12012278,679,679,679,679,0
20230620,092000,12012278,679,679,679,679,0
20230620,091900,12012278,679,679,679,679,201
20230620,091800,11875799,677,677,677,677,0
20230620,091700,11875799,677,677,677,677,400
20230620,091600,11604999,677,678,678,677,747
20230620,091500,11099241,678,678,678,678,105
20230620,091400,11028051,677,678,678,677,764
20230620,091300,10510813,678,678,678,678,177
20230620,091200,10390807,678,678,678,678,433
20230620,091100,10097233,677,677,677,677,88
20230620,091000,10037657,678,679,679,678,2403
20230620,090900,8406423,680,679,680,679,3
20230620,090800,8404384,679,679,679,679,0
20230620,090700,8404384,679,676,679,675,235
20230620,090600,8245256,675,675,675,675,0
20230620,090500,8245256,675,675,675,673,1662
20230620,090400,7123538,678,678,679,678,115
20230620,090300,7045517,678,675,678,675,157
20230620,090200,6939092,675,675,675,675,0
20230620,090100,6939092,675,679,679,675,4104
20230620,090000,4159537,679,684,684,679,6100