stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202100,244059050,679,679,679,679,1618
20230622,202000,244059050,679,679,679,679,0
20230622,201900,244059050,679,679,679,679,0
20230622,201800,244059050,679,679,679,679,0
20230622,201700,244059050,679,679,679,679,0
20230622,201600,244059050,679,679,679,679,0
20230622,201500,244059050,679,679,679,679,0
20230622,201400,244059050,679,679,679,679,0
20230622,201300,244059050,679,679,679,679,0
20230622,201200,244059050,679,679,679,679,0
20230622,201100,244059050,679,679,679,679,0
20230622,201000,244059050,679,679,679,679,0
20230622,200900,244059050,679,679,679,679,0
20230622,200800,244059050,679,679,679,679,0
20230622,200700,244059050,679,679,679,679,0
20230622,200600,244059050,679,679,679,679,0
20230622,200500,244059050,679,679,679,679,0
20230622,200400,244059050,679,679,679,679,0
20230622,200300,244059050,679,679,679,679,0
20230622,200200,244059050,679,679,679,679,0
20230622,200100,244059050,679,679,679,679,0
20230622,200000,244059050,679,679,679,679,0
20230622,195900,244059050,679,679,679,679,0
20230622,195800,244059050,679,679,679,679,0
20230622,195700,244059050,679,679,679,679,0
20230622,195600,244059050,679,679,679,679,0
20230622,195500,244059050,679,679,679,679,0
20230622,195400,244059050,679,679,679,679,0
20230622,195300,244059050,679,679,679,679,0
20230622,195200,244059050,679,679,679,679,0
20230622,195100,244059050,679,679,679,679,1618
20230622,195000,244059050,679,679,679,679,0
20230622,194900,244059050,679,679,679,679,0
20230622,194800,244059050,679,679,679,679,0
20230622,194700,244059050,679,679,679,679,0
20230622,194600,244059050,679,679,679,679,0
20230622,194500,244059050,679,679,679,679,0
20230622,194400,244059050,679,679,679,679,0
20230622,194300,244059050,679,679,679,679,0
20230622,194200,244059050,679,679,679,679,0
20230622,194100,244059050,679,679,679,679,0
20230622,194000,244059050,679,679,679,679,0
20230622,193900,244059050,679,679,679,679,0
20230622,193800,244059050,679,679,679,679,0
20230622,193700,244059050,679,679,679,679,0
20230622,193600,244059050,679,679,679,679,0
20230622,193500,244059050,679,679,679,679,0
20230622,193400,244059050,679,679,679,679,0
20230622,193300,244059050,679,679,679,679,0
20230622,193200,244059050,679,679,679,679,0
20230622,193100,244059050,679,679,679,679,0
20230622,193000,244059050,679,679,679,679,0
20230622,192900,244059050,679,679,679,679,0
20230622,192800,244059050,679,679,679,679,0
20230622,192700,244059050,679,679,679,679,0
20230622,192600,244059050,679,679,679,679,0
20230622,192500,244059050,679,679,679,679,0
20230622,192400,244059050,679,679,679,679,0
20230622,192300,244059050,679,679,679,679,0
20230622,192200,244059050,679,679,679,679,0
20230622,192100,244059050,679,679,679,679,1618
20230622,192000,244059050,679,679,679,679,0
20230622,191900,244059050,679,679,679,679,0
20230622,191800,244059050,679,679,679,679,0
20230622,191700,244059050,679,679,679,679,0
20230622,191600,244059050,679,679,679,679,0
20230622,191500,244059050,679,679,679,679,0
20230622,191400,244059050,679,679,679,679,0
20230622,191300,244059050,679,679,679,679,0
20230622,191200,244059050,679,679,679,679,0
20230622,191100,244059050,679,679,679,679,0
20230622,191000,244059050,679,679,679,679,0
20230622,190900,244059050,679,679,679,679,0
20230622,190800,244059050,679,679,679,679,0
20230622,190700,244059050,679,679,679,679,0
20230622,190600,244059050,679,679,679,679,0
20230622,190500,244059050,679,679,679,679,0
20230622,190400,244059050,679,679,679,679,0
20230622,190300,244059050,679,679,679,679,0
20230622,190200,244059050,679,679,679,679,0
20230622,190100,244059050,679,679,679,679,0
20230622,190000,244059050,679,679,679,679,0
20230622,185900,244059050,679,679,679,679,0
20230622,185800,244059050,679,679,679,679,0
20230622,185700,244059050,679,679,679,679,0
20230622,185600,244059050,679,679,679,679,0
20230622,185500,244059050,679,679,679,679,0
20230622,185400,244059050,679,679,679,679,0
20230622,185300,244059050,679,679,679,679,0
20230622,185200,244059050,679,679,679,679,0
20230622,185100,244059050,679,679,679,679,1618
20230622,185000,244059050,679,679,679,679,0
20230622,184900,244059050,679,679,679,679,0
20230622,184800,244059050,679,679,679,679,0
20230622,184700,244059050,679,679,679,679,0
20230622,184600,244059050,679,679,679,679,0
20230622,184500,244059050,679,679,679,679,0
20230622,184400,244059050,679,679,679,679,0
20230622,184300,244059050,679,679,679,679,0
20230622,184200,244059050,679,679,679,679,0
20230622,184100,244059050,679,679,679,679,0
20230622,184000,244059050,679,679,679,679,0
20230622,183900,244059050,679,679,679,679,0
20230622,183800,244059050,679,679,679,679,0
20230622,183700,244059050,679,679,679,679,0
20230622,183600,244059050,679,679,679,679,0
20230622,183500,244059050,679,679,679,679,0
20230622,183400,244059050,679,679,679,679,0
20230622,183300,244059050,679,679,679,679,0
20230622,183200,244059050,679,679,679,679,0
20230622,183100,244059050,679,679,679,679,0
20230622,183000,244059050,679,679,679,679,0
20230622,182900,244059050,679,679,679,679,0
20230622,182800,244059050,679,679,679,679,0
20230622,182700,244059050,679,679,679,679,0
20230622,182600,244059050,679,679,679,679,0
20230622,182500,244059050,679,679,679,679,0
20230622,182400,244059050,679,679,679,679,0
20230622,182300,244059050,679,679,679,679,0
20230622,182200,244059050,679,679,679,679,0
20230622,182100,244059050,679,679,679,679,1618
20230622,182000,244059050,679,679,679,679,0
20230622,181900,244059050,679,679,679,679,0
20230622,181800,244059050,679,679,679,679,0
20230622,181700,244059050,679,679,679,679,0
20230622,181600,244059050,679,679,679,679,0
20230622,181500,244059050,679,679,679,679,0
20230622,181400,244059050,679,679,679,679,0
20230622,181300,244059050,679,679,679,679,0
20230622,181200,244059050,679,679,679,679,0
20230622,181100,244059050,679,679,679,679,0
20230622,181000,244059050,679,679,679,679,0
20230622,180900,244059050,679,679,679,679,0
20230622,180800,244059050,679,679,679,679,0
20230622,180700,244059050,679,679,679,679,0
20230622,180600,244059050,679,679,679,679,0
20230622,180500,244059050,679,679,679,679,0
20230622,180400,244059050,679,679,679,679,0
20230622,180300,244059050,679,679,679,679,0
20230622,180200,244059050,679,679,679,679,0
20230622,180100,244059050,679,679,679,679,0
20230622,180000,244059050,679,679,679,679,0
20230622,175900,244059050,679,679,679,679,0
20230622,175800,244059050,679,679,679,679,0
20230622,175700,244059050,679,679,679,679,0
20230622,175600,244059050,679,679,679,679,0
20230622,175500,244059050,679,679,679,679,0
20230622,175400,244059050,679,679,679,679,0
20230622,175300,244059050,679,679,679,679,0
20230622,175200,244059050,679,679,679,679,0
20230622,175100,244059050,679,679,679,679,1618
20230622,175000,244059050,679,679,679,679,0
20230622,174900,244059050,679,679,679,679,0
20230622,174800,244059050,679,679,679,679,0
20230622,174700,244059050,679,679,679,679,0
20230622,174600,244059050,679,679,679,679,0
20230622,174500,244059050,679,679,679,679,0
20230622,174400,244059050,679,679,679,679,0
20230622,174300,244059050,679,679,679,679,0
20230622,174200,244059050,679,679,679,679,0
20230622,174100,244059050,679,679,679,679,0
20230622,174000,244059050,679,679,679,679,0
20230622,173900,244059050,679,679,679,679,0
20230622,173800,244059050,679,679,679,679,0
20230622,173700,244059050,679,679,679,679,0
20230622,173600,244059050,679,679,679,679,0
20230622,173500,244059050,679,679,679,679,0
20230622,173400,244059050,679,679,679,679,0
20230622,173300,244059050,679,679,679,679,0
20230622,173200,244059050,679,679,679,679,0
20230622,173100,244059050,679,679,679,679,0
20230622,173000,244059050,679,679,679,679,0
20230622,172900,244059050,679,679,679,679,0
20230622,172800,244059050,679,679,679,679,0
20230622,172700,244059050,679,679,679,679,0
20230622,172600,244059050,679,679,679,679,0
20230622,172500,244059050,679,679,679,679,0
20230622,172400,244059050,679,679,679,679,0
20230622,172300,244059050,679,679,679,679,0
20230622,172200,244059050,679,679,679,679,0
20230622,172100,244059050,679,679,679,679,1618
20230622,172000,244059050,679,679,679,679,0
20230622,171900,244059050,679,679,679,679,0
20230622,171800,244059050,679,679,679,679,0
20230622,171700,244059050,679,679,679,679,0
20230622,171600,244059050,679,679,679,679,0
20230622,171500,244059050,679,679,679,679,0
20230622,171400,244059050,679,679,679,679,0
20230622,171300,244059050,679,679,679,679,0
20230622,171200,244059050,679,679,679,679,0
20230622,171100,244059050,679,679,679,679,0
20230622,171000,244059050,679,679,679,679,0
20230622,170900,244059050,679,679,679,679,0
20230622,170800,244059050,679,679,679,679,0
20230622,170700,244059050,679,679,679,679,0
20230622,170600,244059050,679,679,679,679,0
20230622,170500,244059050,679,679,679,679,0
20230622,170400,244059050,679,679,679,679,0
20230622,170300,244059050,679,679,679,679,0
20230622,170200,244059050,679,679,679,679,0
20230622,170100,244059050,679,679,679,679,0
20230622,170000,244059050,679,679,679,679,0
20230622,165900,244059050,679,679,679,679,0
20230622,165800,244059050,679,679,679,679,0
20230622,165700,244059050,679,679,679,679,0
20230622,165600,244059050,679,679,679,679,0
20230622,165500,244059050,679,679,679,679,0
20230622,165400,244059050,679,679,679,679,0
20230622,165300,244059050,679,679,679,679,0
20230622,165200,244059050,679,679,679,679,0
20230622,165100,244059050,679,679,679,679,1618
20230622,165000,244059050,679,679,679,679,0
20230622,164900,244059050,679,679,679,679,0
20230622,164800,244059050,679,679,679,679,0
20230622,164700,244059050,679,679,679,679,0
20230622,164600,244059050,679,679,679,679,0
20230622,164500,244059050,679,679,679,679,0
20230622,164400,244059050,679,679,679,679,0
20230622,164300,244059050,679,679,679,679,0
20230622,164200,244059050,679,679,679,679,0
20230622,164100,244059050,679,679,679,679,0
20230622,164000,244059050,679,679,679,679,0
20230622,163900,244059050,679,679,679,679,0
20230622,163800,244059050,679,679,679,679,0
20230622,163700,244059050,679,679,679,679,0
20230622,163600,244059050,679,679,679,679,0
20230622,163500,244059050,679,679,679,679,0
20230622,163400,244059050,679,679,679,679,0
20230622,163300,244059050,679,679,679,679,0
20230622,163200,244059050,679,679,679,679,0
20230622,163100,244059050,679,679,679,679,0
20230622,163000,244059050,679,679,679,679,0
20230622,162900,244059050,679,679,679,679,0
20230622,162800,244059050,679,679,679,679,0
20230622,162700,244059050,679,679,679,679,0
20230622,162600,244059050,679,679,679,679,0
20230622,162500,244059050,679,679,679,679,0
20230622,162400,244059050,679,679,679,679,0
20230622,162300,244059050,679,679,679,679,0
20230622,162200,244059050,679,679,679,679,0
20230622,162100,244059050,679,679,679,679,1618
20230622,162000,244059050,679,679,679,679,0
20230622,161900,244059050,679,679,679,679,0
20230622,161800,244059050,679,679,679,679,0
20230622,161700,244059050,679,679,679,679,0
20230622,161600,244059050,679,679,679,679,0
20230622,161500,244059050,679,679,679,679,0
20230622,161400,244059050,679,679,679,679,0
20230622,161300,244059050,679,679,679,679,0
20230622,161200,244059050,679,679,679,679,0
20230622,161100,244059050,679,679,679,679,0
20230622,161000,244059050,679,679,679,679,0
20230622,160900,244059050,679,679,679,679,0
20230622,160800,244059050,679,679,679,679,0
20230622,160700,244059050,679,679,679,679,0
20230622,160600,244059050,679,679,679,679,0
20230622,160500,244059050,679,679,679,679,0
20230622,160400,244059050,679,679,679,679,0
20230622,160300,244059050,679,679,679,679,0
20230622,160200,244059050,679,679,679,679,0
20230622,160100,244059050,679,679,679,679,0
20230622,160000,244059050,679,679,679,679,0
20230622,155900,244059050,679,679,679,679,0
20230622,155800,244059050,679,679,679,679,0
20230622,155700,244059050,679,679,679,679,0
20230622,155600,244059050,679,679,679,679,0
20230622,155500,244059050,679,679,679,679,0
20230622,155400,244059050,679,679,679,679,0
20230622,155300,244059050,679,679,679,679,0
20230622,155200,244059050,679,679,679,679,0
20230622,155100,244059050,679,679,679,679,1618
20230622,155000,244059050,679,679,679,679,0
20230622,154900,244059050,679,679,679,679,0
20230622,154800,244059050,679,679,679,679,0
20230622,154700,244059050,679,679,679,679,0
20230622,154600,244059050,679,679,679,679,0
20230622,154500,244059050,679,679,679,679,0
20230622,154400,244059050,679,679,679,679,0
20230622,154300,244059050,679,679,679,679,0
20230622,154200,244059050,679,679,679,679,0
20230622,154100,244059050,679,679,679,679,0
20230622,154000,244059050,679,679,679,679,0
20230622,153900,244059050,679,679,679,679,0
20230622,153800,244059050,679,679,679,679,0
20230622,153700,244059050,679,679,679,679,0
20230622,153600,244059050,679,679,679,679,0
20230622,153500,244059050,679,679,679,679,0
20230622,153400,244059050,679,679,679,679,0
20230622,153300,244059050,679,679,679,679,0
20230622,153200,244059050,679,679,679,679,0
20230622,153100,244059050,679,679,679,679,0
20230622,153000,244059050,679,679,679,679,1618
20230622,152900,242960428,672,672,672,672,0
20230622,152800,242960428,672,672,672,672,0
20230622,152700,242960428,672,672,672,672,0
20230622,152600,242960428,672,672,672,672,0
20230622,152500,242960428,672,672,672,672,0
20230622,152400,242960428,672,672,672,672,0
20230622,152300,242960428,672,672,672,672,0
20230622,152200,242960428,672,672,672,672,0
20230622,152100,242960428,672,672,672,672,0
20230622,152000,242960428,672,672,672,672,0
20230622,151900,242960428,672,675,679,671,2149
20230622,151800,241516729,675,672,675,671,32
20230622,151700,241495252,672,671,672,671,501
20230622,151600,241158881,676,675,676,675,3
20230622,151500,241156854,676,676,676,676,0
20230622,151400,241156854,676,676,676,676,0
20230622,151300,241156854,676,676,676,676,25
20230622,151200,241139954,676,676,676,676,0
20230622,151100,241139954,676,676,676,676,1
20230622,151000,241139278,671,671,671,671,2
20230622,150900,241137936,675,675,675,675,7
20230622,150800,241133211,676,676,676,676,1
20230622,150700,241132535,671,671,671,671,2422
20230622,150600,239507373,671,672,672,671,58
20230622,150500,239468452,675,675,675,675,0
20230622,150400,239468452,675,675,675,675,0
20230622,150300,239468452,675,675,675,675,1
20230622,150200,239467777,671,671,671,671,0
20230622,150100,239467777,671,672,672,671,105
20230622,150000,239397227,672,672,672,672,34
20230622,145900,239374379,671,671,671,671,2491
20230622,145800,237702918,674,672,674,672,3000
20230622,145700,235685181,671,673,673,671,555
20230622,145600,235312750,673,673,673,673,648
20230622,145500,234876646,675,673,675,673,3000
20230622,145400,232853780,675,675,675,674,1221
20230622,145300,232030139,670,671,677,670,568
20230622,145200,231648951,671,670,671,670,3131
20230622,145100,229549601,671,670,671,670,1649
20230622,145000,228444722,671,671,671,670,3153
20230622,144900,226330612,671,674,674,671,1120
20230622,144800,225579037,671,671,671,671,0
20230622,144700,225579037,671,670,671,670,2330
20230622,144600,224016339,670,670,670,670,1936
20230622,144500,222719219,670,670,670,670,1957
20230622,144400,221408029,670,671,671,670,1243
20230622,144300,220575042,671,671,671,671,1024
20230622,144200,219887938,672,671,672,671,3774
20230622,144100,217353412,672,672,672,672,534
20230622,144000,216994564,672,672,672,672,0
20230622,143900,216994564,672,670,672,670,3337
20230622,143800,214753170,670,670,670,669,3631
20230622,143700,212322254,669,670,670,669,1166
20230622,143600,211541568,670,670,671,670,1980
20230622,143500,210214768,670,672,672,670,1537
20230622,143400,209183675,672,671,672,671,1900
20230622,143300,207908475,671,671,672,671,2730
20230622,143200,206076625,671,671,672,671,2105
20230622,143100,204664167,672,671,672,671,2577
20230622,143000,202934857,671,671,671,671,506
20230622,142900,202595331,671,671,672,671,5300
20230622,142800,199036897,677,677,677,677,0
20230622,142700,199036897,677,677,677,677,111
20230622,142600,198961750,672,671,672,671,3734
20230622,142500,196454636,672,672,672,672,2132
20230622,142400,195021932,672,672,672,672,534
20230622,142300,194663084,677,673,677,673,1611
20230622,142200,193578837,672,672,672,672,2134
20230622,142100,192144789,672,672,672,672,1716
20230622,142000,190991637,677,676,677,676,58
20230622,141900,190952427,671,670,671,670,2963
20230622,141800,188965617,671,671,672,671,3082
20230622,141700,186896095,672,671,672,671,729
20230622,141600,186406935,673,673,673,673,1934
20230622,141500,185105353,672,670,672,670,3426
20230622,141400,182805975,670,673,673,670,2722
20230622,141300,180979871,673,673,673,673,142
20230622,141200,180884305,677,671,677,671,3351
20230622,141100,178634116,671,671,671,671,534
20230622,141000,178275802,672,671,672,671,2632
20230622,140900,176508130,671,671,672,671,2264
20230622,140800,174988981,672,672,672,672,1771
20230622,140700,173798869,671,676,677,671,1011
20230622,140600,173120423,672,671,672,671,3200
20230622,140500,170971623,671,671,672,671,1969
20230622,140400,169650002,671,672,672,671,1693
20230622,140300,168513300,672,672,673,672,1297
20230622,140200,167641485,672,671,672,671,2338
20230622,140100,166070883,671,671,671,671,2010
20230622,140000,164722173,672,671,672,671,4506
20230622,135900,161696511,672,672,672,672,3391
20230622,135800,159417759,673,673,673,673,4900
20230622,135700,156120059,673,673,673,673,532
20230622,135600,155762023,673,672,673,672,2771
20230622,135500,153898309,672,673,673,672,2519
20230622,135400,152203557,673,673,674,673,1286
20230622,135300,151338029,674,674,674,674,10
20230622,135200,151331289,673,672,673,672,4627
20230622,135100,148219342,672,674,674,672,1456
20230622,135000,147240674,673,674,674,673,765
20230622,134900,146725657,673,672,673,671,3954
20230622,134800,144068032,671,672,673,671,1831
20230622,134700,142838886,677,673,677,673,122
20230622,134600,142756776,673,672,674,672,3270
20230622,134500,140557363,673,674,674,672,1326
20230622,134400,139665449,673,674,674,673,1683
20230622,134300,138532745,673,674,675,673,3145
20230622,134200,136414034,674,676,676,674,2085
20230622,134100,135008136,677,677,677,677,2136
20230622,134000,133562064,683,675,683,674,4001
20230622,133900,130861465,675,676,676,675,2331
20230622,133800,129286746,676,679,679,676,18065
20230622,133700,117046073,679,680,681,679,2669
20230622,133600,115231702,680,681,681,680,848
20230622,133500,114655033,681,682,682,681,1166
20230622,133400,113860887,683,681,683,681,1601
20230622,133300,112770506,681,681,681,680,2133
20230622,133200,111319001,681,682,682,680,1500
20230622,133100,110297933,682,682,682,681,3609
20230622,133000,107840054,682,682,682,682,3436
20230622,132900,105496702,683,683,683,683,590
20230622,132800,105093732,683,683,683,683,3221
20230622,132700,102893789,683,684,684,683,1096
20230622,132600,102144659,684,684,684,684,2166
20230622,132500,100663115,684,684,684,684,5802
20230622,132400,96694547,685,686,686,684,3632
20230622,132300,94209527,686,686,686,686,50
20230622,132200,94175227,686,686,686,686,0
20230622,132100,94175227,686,686,686,686,11
20230622,132000,94167681,686,685,686,685,768
20230622,131900,93641283,684,684,684,684,0
20230622,131800,93641283,684,684,684,684,0
20230622,131700,93641283,684,684,684,684,0
20230622,131600,93641283,684,684,684,684,0
20230622,131500,93641283,684,684,684,684,4006
20230622,131400,90901179,684,684,684,684,0
20230622,131300,90901179,684,684,684,684,0
20230622,131200,90901179,684,684,684,684,0
20230622,131100,90901179,684,684,684,684,0
20230622,131000,90901179,684,684,684,684,382
20230622,130900,90639891,684,684,684,684,0
20230622,130800,90639891,684,684,684,684,0
20230622,130700,90639891,684,684,684,684,59
20230622,130600,90599535,684,684,684,684,0
20230622,130500,90599535,684,684,684,684,0
20230622,130400,90599535,684,684,684,684,0
20230622,130300,90599535,684,685,685,684,3116
20230622,130200,88465078,686,686,686,686,0
20230622,130100,88465078,686,686,686,686,200
20230622,130000,88327878,686,686,686,686,248
20230622,125900,88157750,686,686,686,686,49
20230622,125800,88124136,686,686,686,686,3951
20230622,125700,85413750,687,687,687,687,0
20230622,125600,85413750,687,687,687,687,0
20230622,125500,85413750,687,687,687,687,0
20230622,125400,85413750,687,686,687,686,1325
20230622,125300,84504799,687,687,687,687,0
20230622,125200,84504799,687,687,687,687,752
20230622,125100,83988175,687,687,687,687,171
20230622,125000,83870698,687,689,689,687,131
20230622,124900,83780653,690,690,690,690,0
20230622,124800,83780653,690,690,690,690,0
20230622,124700,83780653,690,690,690,690,0
20230622,124600,83780653,690,690,690,690,8
20230622,124500,83775133,689,689,689,689,900
20230622,124400,83155033,689,689,689,689,968
20230622,124300,82488081,689,689,689,689,0
20230622,124200,82488081,689,688,689,688,1524
20230622,124100,81439568,688,688,688,688,7
20230622,124000,81434752,688,688,688,688,0
20230622,123900,81434752,688,688,688,688,0
20230622,123800,81434752,688,688,688,688,0
20230622,123700,81434752,688,688,688,688,1500
20230622,123600,80402752,688,688,688,688,0
20230622,123500,80402752,688,688,688,688,1503
20230622,123400,79368688,688,688,689,688,1816
20230622,123300,78118999,689,689,689,689,1001
20230622,123200,77429310,688,688,688,688,68
20230622,123100,77382526,688,688,688,688,0
20230622,123000,77382526,688,688,688,688,0
20230622,122900,77382526,688,688,688,688,0
20230622,122800,77382526,688,688,688,688,1
20230622,122700,77381838,688,688,688,688,0
20230622,122600,77381838,688,688,688,688,0
20230622,122500,77381838,688,688,688,688,5
20230622,122400,77378398,688,688,688,688,11
20230622,122300,77370830,689,689,689,689,0
20230622,122200,77370830,689,689,689,689,0
20230622,122100,77370830,689,689,689,689,0
20230622,122000,77370830,689,689,689,689,64
20230622,121900,77326734,689,689,689,689,435
20230622,121800,77027019,689,689,689,689,0
20230622,121700,77027019,689,689,689,689,109
20230622,121600,76951918,690,689,690,689,4589
20230622,121500,73788815,689,689,689,689,3894
20230622,121400,71105849,689,689,689,689,187
20230622,121300,70977006,688,688,688,688,0
20230622,121200,70977006,688,688,688,688,4985
20230622,121100,67547326,687,687,687,687,0
20230622,121000,67547326,687,687,687,687,33
20230622,120900,67524655,688,688,688,688,0
20230622,120800,67524655,688,688,688,688,215
20230622,120700,67376735,688,688,688,688,35
20230622,120600,67352655,689,688,689,688,1544
20230622,120500,66290090,689,689,689,689,0
20230622,120400,66290090,689,689,689,689,302
20230622,120300,66082012,689,689,689,689,1
20230622,120200,66081323,689,689,689,689,0
20230622,120100,66081323,689,689,689,689,0
20230622,120000,66081323,689,689,689,689,100
20230622,115900,66012423,689,689,689,689,0
20230622,115800,66012423,689,689,689,689,0
20230622,115700,66012423,689,689,689,689,2000
20230622,115600,64634423,689,689,689,689,0
20230622,115500,64634423,689,689,689,689,0
20230622,115400,64634423,689,689,689,689,0
20230622,115300,64634423,689,689,689,689,196
20230622,115200,64499379,687,686,687,686,203
20230622,115100,64360017,687,687,687,687,96
20230622,115000,64294065,689,689,689,689,200
20230622,114900,64156265,689,689,689,689,200
20230622,114800,64018465,689,689,689,689,0
20230622,114700,64018465,689,689,689,689,1
20230622,114600,64017776,687,688,688,687,100
20230622,114500,63949075,688,688,688,688,0
20230622,114400,63949075,688,688,688,688,0
20230622,114300,63949075,688,688,688,688,0
20230622,114200,63949075,688,688,688,688,2086
20230622,114100,62513907,687,687,687,687,690
20230622,114000,62039877,687,687,687,687,4500
20230622,113900,58948377,687,687,687,687,1010
20230622,113800,58254507,686,686,686,686,0
20230622,113700,58254507,686,686,686,686,0
20230622,113600,58254507,686,685,686,685,501
20230622,113500,57910822,685,685,685,685,0
20230622,113400,57910822,685,685,685,685,0
20230622,113300,57910822,685,685,685,685,9
20230622,113200,57904657,685,685,685,685,0
20230622,113100,57904657,685,685,685,685,1
20230622,113000,57903972,685,685,685,685,200
20230622,112900,57766972,685,685,685,685,9
20230622,112800,57760807,685,685,685,685,33
20230622,112700,57738202,685,685,685,685,1
20230622,112600,57737517,685,685,685,685,0
20230622,112500,57737517,685,685,685,685,10
20230622,112400,57730667,685,685,685,685,2
20230622,112300,57729297,685,685,685,685,278
20230622,112200,57538867,684,684,684,684,0
20230622,112100,57538867,684,684,684,684,1
20230622,112000,57538183,684,684,684,684,313
20230622,111900,57324091,684,684,684,684,0
20230622,111800,57324091,684,684,684,684,0
20230622,111700,57324091,684,684,684,684,0
20230622,111600,57324091,684,685,685,684,224
20230622,111500,57170655,685,685,685,685,0
20230622,111400,57170655,685,685,685,685,0
20230622,111300,57170655,685,685,685,685,0
20230622,111200,57170655,685,685,685,685,0
20230622,111100,57170655,685,685,685,685,0
20230622,111000,57170655,685,685,685,685,0
20230622,110900,57170655,685,685,685,685,0
20230622,110800,57170655,685,685,685,685,1
20230622,110700,57169970,684,684,684,684,0
20230622,110600,57169970,684,684,684,684,0
20230622,110500,57169970,684,685,685,684,300
20230622,110400,56964718,685,685,685,685,0
20230622,110300,56964718,685,685,685,685,6
20230622,110200,56960608,688,688,688,688,0
20230622,110100,56960608,688,688,688,688,0
20230622,110000,56960608,688,688,688,687,309
20230622,105900,56748017,688,685,688,685,4
20230622,105800,56745271,687,687,687,687,0
20230622,105700,56745271,687,687,687,687,0
20230622,105600,56745271,687,687,687,687,0
20230622,105500,56745271,687,687,687,687,0
20230622,105400,56745271,687,687,687,687,0
20230622,105300,56745271,687,687,687,687,2375
20230622,105200,55113646,686,685,686,685,279
20230622,105100,54922253,687,687,687,687,0
20230622,105000,54922253,687,685,687,685,3
20230622,104900,54920195,684,684,684,684,1
20230622,104800,54919511,688,688,688,688,0
20230622,104700,54919511,688,688,688,688,0
20230622,104600,54919511,688,686,688,686,3000
20230622,104500,52856482,687,687,687,687,0
20230622,104400,52856482,687,686,687,686,41
20230622,104300,52828325,686,686,686,686,89
20230622,104200,52767271,683,683,683,683,661
20230622,104100,52315808,686,684,686,684,3
20230622,104000,52313753,687,684,687,684,61
20230622,103900,52271852,683,684,687,683,3464
20230622,103800,49892249,687,684,687,684,223
20230622,103700,49739693,685,687,687,685,15
20230622,103600,49729394,688,688,688,688,0
20230622,103500,49729394,688,688,688,688,0
20230622,103400,49729394,688,688,688,688,0
20230622,103300,49729394,688,686,688,686,601
20230622,103200,49315908,684,684,684,684,293
20230622,103100,49115496,684,684,684,684,0
20230622,103000,49115496,684,684,684,684,8000
20230622,102900,43643496,689,689,689,689,100
20230622,102800,43574596,689,689,689,689,0
20230622,102700,43574596,689,689,689,689,38
20230622,102600,43548414,689,689,689,689,0
20230622,102500,43548414,689,689,689,689,1100
20230622,102400,42790514,689,689,689,689,450
20230622,102300,42480464,689,689,689,688,2654
20230622,102200,40653108,689,688,689,688,862
20230622,102100,40060051,688,688,688,688,218
20230622,102000,39910067,687,687,687,687,64
20230622,101900,39866099,685,687,687,685,436
20230622,101800,39566667,688,687,688,687,9
20230622,101700,39560483,688,685,688,685,106
20230622,101600,39487663,684,683,684,683,3
20230622,101500,39485613,682,682,682,682,0
20230622,101400,39485613,682,688,688,682,59
20230622,101300,39445291,687,687,687,687,326
20230622,101200,39221329,687,685,687,685,2844
20230622,101100,37270296,684,684,684,684,0
20230622,101000,37270296,684,684,684,684,0
20230622,100900,37270296,684,681,684,681,1413
20230622,100800,36307944,684,682,684,681,646
20230622,100700,35866211,682,682,682,682,100
20230622,100600,35798011,683,683,683,683,70
20230622,100500,35750201,684,683,684,683,1385
20230622,100400,34803291,683,683,683,683,80
20230622,100300,34748651,683,681,683,681,1519
20230622,100200,33712112,680,680,680,680,3371
20230622,100100,31419832,681,680,681,680,906
20230622,100000,30802864,679,679,679,679,2
20230622,095900,30801506,680,680,680,680,0
20230622,095800,30801506,680,680,680,680,331
20230622,095700,30576426,679,679,679,679,3
20230622,095600,30574389,680,679,680,679,23
20230622,095500,30558751,680,679,680,679,2
20230622,095400,30557392,680,680,680,680,0
20230622,095300,30557392,680,680,680,680,0
20230622,095200,30557392,680,680,680,680,0
20230622,095100,30557392,680,680,680,680,0
20230622,095000,30557392,680,680,680,680,0
20230622,094900,30557392,680,680,680,680,0
20230622,094800,30557392,680,680,680,680,0
20230622,094700,30557392,680,680,680,680,33
20230622,094600,30534952,680,680,680,680,0
20230622,094500,30534952,680,680,680,680,0
20230622,094400,30534952,680,679,680,679,300
20230622,094300,30331025,678,680,680,678,1088
20230622,094200,29591187,681,681,681,681,5
20230622,094100,29587782,681,679,681,679,917
20230622,094000,28964219,681,680,681,680,52
20230622,093900,28928858,679,679,679,679,1
20230622,093800,28928179,678,678,678,678,1
20230622,093700,28927501,678,678,678,678,100
20230622,093600,28859701,678,678,680,678,7504
20230622,093500,23763568,678,678,678,678,6
20230622,093400,23759500,677,677,677,677,130
20230622,093300,23671490,677,676,677,676,505
20230622,093200,23329606,676,675,676,675,525
20230622,093100,22974707,671,675,675,671,9
20230622,093000,22968664,671,671,671,671,0
20230622,092900,22968664,671,671,671,671,0
20230622,092800,22968664,671,675,675,671,2495
20230622,092700,21291315,675,675,676,675,103
20230622,092600,21221710,675,675,675,675,535
20230622,092500,20860585,676,676,676,676,0
20230622,092400,20860585,676,676,676,676,1
20230622,092300,20859909,675,675,676,675,1066
20230622,092200,20140294,671,671,671,671,0
20230622,092100,20140294,671,671,671,671,0
20230622,092000,20140294,671,671,672,671,813
20230622,091900,19594571,673,676,676,673,669
20230622,091800,19143668,676,673,676,673,12607
20230622,091700,10634774,673,672,673,672,3251
20230622,091600,8448802,671,671,671,671,0
20230622,091500,8448802,671,670,671,670,191
20230622,091400,8320642,668,668,668,668,0
20230622,091300,8320642,668,668,668,668,233
20230622,091200,8164998,668,667,669,667,2500
20230622,091100,6496297,667,671,671,667,3452
20230622,091000,4183537,672,672,672,672,50
20230622,090900,4149937,671,670,671,670,1042
20230622,090800,3450756,670,670,670,670,1
20230622,090700,3450086,671,669,671,669,89
20230622,090600,3390369,671,671,671,671,2240
20230622,090500,1887329,668,668,668,668,200
20230622,090400,1753729,668,670,670,668,1500
20230622,090300,751654,670,670,670,670,6
20230622,090200,747634,671,671,671,671,301
20230622,090100,545663,672,672,672,672,2
20230622,090000,544319,675,674,675,672,808