stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,192900,590360708,535,535,535,535,9834
20230612,192800,590360708,535,535,535,535,0
20230612,192700,590360708,535,535,535,535,0
20230612,192600,590360708,535,535,535,535,0
20230612,192500,590360708,535,535,535,535,0
20230612,192400,590360708,535,535,535,535,0
20230612,192300,590360708,535,535,535,535,0
20230612,192200,590360708,535,535,535,535,0
20230612,192100,590360708,535,535,535,535,0
20230612,192000,590360708,535,535,535,535,0
20230612,191900,590360708,535,535,535,535,0
20230612,191800,590360708,535,535,535,535,0
20230612,191700,590360708,535,535,535,535,0
20230612,191600,590360708,535,535,535,535,0
20230612,191500,590360708,535,535,535,535,0
20230612,191400,590360708,535,535,535,535,0
20230612,191300,590360708,535,535,535,535,0
20230612,191200,590360708,535,535,535,535,0
20230612,191100,590360708,535,535,535,535,0
20230612,191000,590360708,535,535,535,535,0
20230612,190900,590360708,535,535,535,535,0
20230612,190800,590360708,535,535,535,535,0
20230612,190700,590360708,535,535,535,535,0
20230612,190600,590360708,535,535,535,535,0
20230612,190500,590360708,535,535,535,535,0
20230612,190400,590360708,535,535,535,535,0
20230612,190300,590360708,535,535,535,535,0
20230612,190200,590360708,535,535,535,535,0
20230612,190100,590360708,535,535,535,535,0
20230612,190000,590360708,535,535,535,535,0
20230612,185900,590360708,535,535,535,535,9834
20230612,185800,590360708,535,535,535,535,0
20230612,185700,590360708,535,535,535,535,0
20230612,185600,590360708,535,535,535,535,0
20230612,185500,590360708,535,535,535,535,0
20230612,185400,590360708,535,535,535,535,0
20230612,185300,590360708,535,535,535,535,0
20230612,185200,590360708,535,535,535,535,0
20230612,185100,590360708,535,535,535,535,0
20230612,185000,590360708,535,535,535,535,0
20230612,184900,590360708,535,535,535,535,0
20230612,184800,590360708,535,535,535,535,0
20230612,184700,590360708,535,535,535,535,0
20230612,184600,590360708,535,535,535,535,0
20230612,184500,590360708,535,535,535,535,0
20230612,184400,590360708,535,535,535,535,0
20230612,184300,590360708,535,535,535,535,0
20230612,184200,590360708,535,535,535,535,0
20230612,184100,590360708,535,535,535,535,0
20230612,184000,590360708,535,535,535,535,0
20230612,183900,590360708,535,535,535,535,0
20230612,183800,590360708,535,535,535,535,0
20230612,183700,590360708,535,535,535,535,0
20230612,183600,590360708,535,535,535,535,0
20230612,183500,590360708,535,535,535,535,0
20230612,183400,590360708,535,535,535,535,0
20230612,183300,590360708,535,535,535,535,0
20230612,183200,590360708,535,535,535,535,0
20230612,183100,590360708,535,535,535,535,0
20230612,183000,590360708,535,535,535,535,0
20230612,182900,590360708,535,535,535,535,9834
20230612,182800,590360708,535,535,535,535,0
20230612,182700,590360708,535,535,535,535,0
20230612,182600,590360708,535,535,535,535,0
20230612,182500,590360708,535,535,535,535,0
20230612,182400,590360708,535,535,535,535,0
20230612,182300,590360708,535,535,535,535,0
20230612,182200,590360708,535,535,535,535,0
20230612,182100,590360708,535,535,535,535,0
20230612,182000,590360708,535,535,535,535,0
20230612,181900,590360708,535,535,535,535,0
20230612,181800,590360708,535,535,535,535,0
20230612,181700,590360708,535,535,535,535,0
20230612,181600,590360708,535,535,535,535,0
20230612,181500,590360708,535,535,535,535,0
20230612,181400,590360708,535,535,535,535,0
20230612,181300,590360708,535,535,535,535,0
20230612,181200,590360708,535,535,535,535,0
20230612,181100,590360708,535,535,535,535,0
20230612,181000,590360708,535,535,535,535,0
20230612,180900,590360708,535,535,535,535,0
20230612,180800,590360708,535,535,535,535,0
20230612,180700,590360708,535,535,535,535,0
20230612,180600,590360708,535,535,535,535,0
20230612,180500,590360708,535,535,535,535,0
20230612,180400,590360708,535,535,535,535,0
20230612,180300,590360708,535,535,535,535,0
20230612,180200,590360708,535,535,535,535,0
20230612,180100,590360708,535,535,535,535,0
20230612,180000,590360708,535,535,535,535,0
20230612,175900,590360708,535,535,535,535,9834
20230612,175800,590360708,535,535,535,535,0
20230612,175700,590360708,535,535,535,535,0
20230612,175600,590360708,535,535,535,535,0
20230612,175500,590360708,535,535,535,535,0
20230612,175400,590360708,535,535,535,535,0
20230612,175300,590360708,535,535,535,535,0
20230612,175200,590360708,535,535,535,535,0
20230612,175100,590360708,535,535,535,535,0
20230612,175000,590360708,535,535,535,535,0
20230612,174900,590360708,535,535,535,535,0
20230612,174800,590360708,535,535,535,535,0
20230612,174700,590360708,535,535,535,535,0
20230612,174600,590360708,535,535,535,535,0
20230612,174500,590360708,535,535,535,535,0
20230612,174400,590360708,535,535,535,535,0
20230612,174300,590360708,535,535,535,535,0
20230612,174200,590360708,535,535,535,535,0
20230612,174100,590360708,535,535,535,535,0
20230612,174000,590360708,535,535,535,535,0
20230612,173900,590360708,535,535,535,535,0
20230612,173800,590360708,535,535,535,535,0
20230612,173700,590360708,535,535,535,535,0
20230612,173600,590360708,535,535,535,535,0
20230612,173500,590360708,535,535,535,535,0
20230612,173400,590360708,535,535,535,535,0
20230612,173300,590360708,535,535,535,535,0
20230612,173200,590360708,535,535,535,535,0
20230612,173100,590360708,535,535,535,535,0
20230612,173000,590360708,535,535,535,535,0
20230612,172900,590360708,535,535,535,535,9834
20230612,172800,590360708,535,535,535,535,0
20230612,172700,590360708,535,535,535,535,0
20230612,172600,590360708,535,535,535,535,0
20230612,172500,590360708,535,535,535,535,0
20230612,172400,590360708,535,535,535,535,0
20230612,172300,590360708,535,535,535,535,0
20230612,172200,590360708,535,535,535,535,0
20230612,172100,590360708,535,535,535,535,0
20230612,172000,590360708,535,535,535,535,0
20230612,171900,590360708,535,535,535,535,0
20230612,171800,590360708,535,535,535,535,0
20230612,171700,590360708,535,535,535,535,0
20230612,171600,590360708,535,535,535,535,0
20230612,171500,590360708,535,535,535,535,0
20230612,171400,590360708,535,535,535,535,0
20230612,171300,590360708,535,535,535,535,0
20230612,171200,590360708,535,535,535,535,0
20230612,171100,590360708,535,535,535,535,0
20230612,171000,590360708,535,535,535,535,0
20230612,170900,590360708,535,535,535,535,0
20230612,170800,590360708,535,535,535,535,0
20230612,170700,590360708,535,535,535,535,0
20230612,170600,590360708,535,535,535,535,0
20230612,170500,590360708,535,535,535,535,0
20230612,170400,590360708,535,535,535,535,0
20230612,170300,590360708,535,535,535,535,0
20230612,170200,590360708,535,535,535,535,0
20230612,170100,590360708,535,535,535,535,0
20230612,170000,590360708,535,535,535,535,0
20230612,165900,590360708,535,535,535,535,9834
20230612,165800,590360708,535,535,535,535,0
20230612,165700,590360708,535,535,535,535,0
20230612,165600,590360708,535,535,535,535,0
20230612,165500,590360708,535,535,535,535,0
20230612,165400,590360708,535,535,535,535,0
20230612,165300,590360708,535,535,535,535,0
20230612,165200,590360708,535,535,535,535,0
20230612,165100,590360708,535,535,535,535,0
20230612,165000,590360708,535,535,535,535,0
20230612,164900,590360708,535,535,535,535,0
20230612,164800,590360708,535,535,535,535,0
20230612,164700,590360708,535,535,535,535,0
20230612,164600,590360708,535,535,535,535,0
20230612,164500,590360708,535,535,535,535,0
20230612,164400,590360708,535,535,535,535,0
20230612,164300,590360708,535,535,535,535,0
20230612,164200,590360708,535,535,535,535,0
20230612,164100,590360708,535,535,535,535,0
20230612,164000,590360708,535,535,535,535,0
20230612,163900,590360708,535,535,535,535,0
20230612,163800,590360708,535,535,535,535,0
20230612,163700,590360708,535,535,535,535,0
20230612,163600,590360708,535,535,535,535,0
20230612,163500,590360708,535,535,535,535,0
20230612,163400,590360708,535,535,535,535,0
20230612,163300,590360708,535,535,535,535,0
20230612,163200,590360708,535,535,535,535,0
20230612,163100,590360708,535,535,535,535,0
20230612,163000,590360708,535,535,535,535,0
20230612,162900,590360708,535,535,535,535,9834
20230612,162800,590360708,535,535,535,535,0
20230612,162700,590360708,535,535,535,535,0
20230612,162600,590360708,535,535,535,535,0
20230612,162500,590360708,535,535,535,535,0
20230612,162400,590360708,535,535,535,535,0
20230612,162300,590360708,535,535,535,535,0
20230612,162200,590360708,535,535,535,535,0
20230612,162100,590360708,535,535,535,535,0
20230612,162000,590360708,535,535,535,535,0
20230612,161900,590360708,535,535,535,535,0
20230612,161800,590360708,535,535,535,535,0
20230612,161700,590360708,535,535,535,535,0
20230612,161600,590360708,535,535,535,535,0
20230612,161500,590360708,535,535,535,535,0
20230612,161400,590360708,535,535,535,535,0
20230612,161300,590360708,535,535,535,535,0
20230612,161200,590360708,535,535,535,535,0
20230612,161100,590360708,535,535,535,535,0
20230612,161000,590360708,535,535,535,535,0
20230612,160900,590360708,535,535,535,535,0
20230612,160800,590360708,535,535,535,535,0
20230612,160700,590360708,535,535,535,535,0
20230612,160600,590360708,535,535,535,535,0
20230612,160500,590360708,535,535,535,535,0
20230612,160400,590360708,535,535,535,535,0
20230612,160300,590360708,535,535,535,535,0
20230612,160200,590360708,535,535,535,535,0
20230612,160100,590360708,535,535,535,535,0
20230612,160000,590360708,535,535,535,535,0
20230612,155900,590360708,535,535,535,535,9834
20230612,155800,590360708,535,535,535,535,0
20230612,155700,590360708,535,535,535,535,0
20230612,155600,590360708,535,535,535,535,0
20230612,155500,590360708,535,535,535,535,0
20230612,155400,590360708,535,535,535,535,0
20230612,155300,590360708,535,535,535,535,0
20230612,155200,590360708,535,535,535,535,0
20230612,155100,590360708,535,535,535,535,0
20230612,155000,590360708,535,535,535,535,0
20230612,154900,590360708,535,535,535,535,0
20230612,154800,590360708,535,535,535,535,0
20230612,154700,590360708,535,535,535,535,0
20230612,154600,590360708,535,535,535,535,0
20230612,154500,590360708,535,535,535,535,0
20230612,154400,590360708,535,535,535,535,0
20230612,154300,590360708,535,535,535,535,0
20230612,154200,590360708,535,535,535,535,0
20230612,154100,590360708,535,535,535,535,0
20230612,154000,590360708,535,535,535,535,0
20230612,153900,590360708,535,535,535,535,0
20230612,153800,590360708,535,535,535,535,0
20230612,153700,590360708,535,535,535,535,0
20230612,153600,590360708,535,535,535,535,0
20230612,153500,590360708,535,535,535,535,0
20230612,153400,590360708,535,535,535,535,0
20230612,153300,590360708,535,535,535,535,0
20230612,153200,590360708,535,535,535,535,0
20230612,153100,590360708,535,535,535,535,0
20230612,153000,590360708,535,535,535,535,9834
20230612,152900,585099518,540,540,540,540,0
20230612,152800,585099518,540,540,540,540,0
20230612,152700,585099518,540,540,540,540,0
20230612,152600,585099518,540,540,540,540,0
20230612,152500,585099518,540,540,540,540,0
20230612,152400,585099518,540,540,540,540,0
20230612,152300,585099518,540,540,540,540,0
20230612,152200,585099518,540,540,540,540,0
20230612,152100,585099518,540,540,540,540,0
20230612,152000,585099518,540,540,540,540,0
20230612,151900,585099518,540,540,541,540,449
20230612,151800,584856863,539,540,541,539,5001
20230612,151700,582152993,541,541,541,541,0
20230612,151600,582152993,541,541,541,541,2165
20230612,151500,580981728,541,541,541,541,0
20230612,151400,580981728,541,537,541,537,2210
20230612,151300,579789734,540,540,540,540,0
20230612,151200,579789734,540,540,540,540,3000
20230612,151100,578169734,540,539,540,539,2
20230612,151000,578168655,540,540,540,540,0
20230612,150900,578168655,540,540,540,540,1
20230612,150800,578168115,536,540,541,536,10009
20230612,150700,572756009,540,537,540,537,9049
20230612,150600,567887336,534,534,534,534,0
20230612,150500,567887336,534,537,537,533,2872
20230612,150400,566350418,538,538,538,538,20
20230612,150300,566339658,539,539,539,539,30
20230612,150200,566323488,539,539,539,539,0
20230612,150100,566323488,539,539,539,539,0
20230612,150000,566323488,539,538,539,537,8001
20230612,145900,562024704,539,539,539,539,1400
20230612,145800,561270104,539,539,539,539,0
20230612,145700,561270104,539,539,540,539,297
20230612,145600,561109922,539,539,539,539,103
20230612,145500,561054405,540,540,540,540,0
20230612,145400,561054405,540,540,540,540,19
20230612,145300,561044145,540,540,540,540,99
20230612,145200,560990685,540,540,540,540,129
20230612,145100,560921025,540,540,540,540,0
20230612,145000,560921025,540,540,540,539,193
20230612,144900,560816898,540,539,540,539,99
20230612,144800,560763440,539,538,539,538,6820
20230612,144700,557094271,538,538,538,538,0
20230612,144600,557094271,538,538,538,538,99
20230612,144500,557041009,538,538,538,538,18
20230612,144400,557031325,537,538,538,537,3203
20230612,144300,555311166,538,538,538,537,644
20230612,144200,554965098,538,538,538,538,0
20230612,144100,554965098,538,538,538,538,100
20230612,144000,554911298,538,538,538,538,1000
20230612,143900,554373298,537,537,537,537,0
20230612,143800,554373298,537,537,537,537,606
20230612,143700,554047876,537,538,538,537,2447
20230612,143600,552733832,537,537,537,537,49
20230612,143500,552707519,538,538,538,538,0
20230612,143400,552707519,538,538,538,538,780
20230612,143300,552287879,537,537,537,537,561
20230612,143200,551986622,536,537,537,536,1092
20230612,143100,551401217,538,538,538,538,1033
20230612,143000,550845463,540,538,540,538,2
20230612,142900,550844385,538,538,538,538,500
20230612,142800,550575385,541,541,541,541,0
20230612,142700,550575385,541,541,541,541,1
20230612,142600,550574844,542,542,542,542,93
20230612,142500,550524438,541,536,541,536,25607
20230612,142400,536687785,535,535,536,535,43
20230612,142300,536664778,535,535,535,535,0
20230612,142200,536664778,535,535,535,535,0
20230612,142100,536664778,535,535,535,535,0
20230612,142000,536664778,535,536,536,535,123
20230612,141900,536598965,536,536,536,536,3
20230612,141800,536597357,535,535,535,535,4
20230612,141700,536595217,535,535,535,535,0
20230612,141600,536595217,535,535,535,535,4122
20230612,141500,534389947,535,535,535,535,0
20230612,141400,534389947,535,535,535,535,100
20230612,141300,534336447,535,535,535,535,242
20230612,141200,534206977,537,537,537,537,0
20230612,141100,534206977,537,537,537,537,0
20230612,141000,534206977,537,537,537,537,0
20230612,140900,534206977,537,537,537,537,0
20230612,140800,534206977,537,537,537,537,0
20230612,140700,534206977,537,537,537,537,10
20230612,140600,534201607,537,536,537,536,10000
20230612,140500,528837626,536,536,536,536,10
20230612,140400,528832266,535,535,535,535,5503
20230612,140300,525888161,535,535,535,535,5
20230612,140200,525885486,533,533,533,533,0
20230612,140100,525885486,533,533,533,533,296
20230612,140000,525727718,533,534,534,533,3
20230612,135900,525726117,534,534,534,534,2001
20230612,135800,524657583,535,535,535,535,1
20230612,135700,524657048,534,533,534,533,25001
20230612,135600,511316515,531,530,531,529,12433
20230612,135500,504734086,530,530,530,530,16681
20230612,135400,495893156,531,533,533,531,3352
20230612,135300,494113242,531,532,532,531,13600
20230612,135200,486891641,532,532,532,531,1610
20230612,135100,486035582,533,533,533,533,500
20230612,135000,485769082,532,532,532,532,5
20230612,134900,485766422,533,533,533,533,24
20230612,134800,485753630,532,532,532,532,7289
20230612,134700,481875882,532,532,532,532,0
20230612,134600,481875882,532,532,532,532,5
20230612,134500,481873222,532,532,532,532,0
20230612,134400,481873222,532,532,532,532,0
20230612,134300,481873222,532,532,532,532,1385
20230612,134200,481136402,532,532,532,532,0
20230612,134100,481136402,532,532,532,532,1
20230612,134000,481135870,530,530,530,530,18
20230612,133900,481126330,530,531,531,530,2500
20230612,133800,479799621,531,531,531,531,0
20230612,133700,479799621,531,531,531,531,5759
20230612,133600,476741592,531,531,531,531,2412
20230612,133500,475460820,531,532,532,531,1035
20230612,133400,474910235,531,532,532,531,616
20230612,133300,474583054,532,532,532,532,3400
20230612,133200,472774254,532,532,532,532,0
20230612,133100,472774254,532,532,532,532,0
20230612,133000,472774254,532,530,532,530,3
20230612,132900,472772662,530,530,530,530,0
20230612,132800,472772662,530,530,530,530,2241
20230612,132700,471584932,530,530,530,530,0
20230612,132600,471584932,530,530,530,530,0
20230612,132500,471584932,530,529,530,529,220
20230612,132400,471468551,529,531,531,529,4229
20230612,132300,469230171,531,533,533,531,741
20230612,132200,468835397,534,534,534,534,452
20230612,132100,468594029,534,534,534,534,611
20230612,132000,468267755,536,536,536,535,1331
20230612,131900,467555608,537,540,540,535,31070
20230612,131800,450883883,539,532,539,532,26804
20230612,131700,436529723,531,531,531,531,8883
20230612,131600,431812850,531,531,531,531,7
20230612,131500,431809133,531,531,531,531,150
20230612,131400,431729483,528,529,529,528,45672
20230612,131300,407582508,529,529,529,529,0
20230612,131200,407582508,529,529,529,529,950
20230612,131100,407079958,528,529,529,528,6245
20230612,131000,403782457,529,529,529,528,35234
20230612,130900,385175584,530,531,531,529,27889
20230612,130800,370400214,531,530,531,530,237
20230612,130700,370274494,531,531,531,531,7035
20230612,130600,366538909,531,531,531,531,5000
20230612,130500,363883909,531,532,532,531,25997
20230612,130400,350064204,532,532,532,532,925
20230612,130300,349572104,532,532,532,532,0
20230612,130200,349572104,532,532,532,532,0
20230612,130100,349572104,532,532,532,532,101
20230612,130000,349518372,531,531,531,531,18
20230612,125900,349508814,532,532,532,532,30
20230612,125800,349492854,532,532,532,532,51
20230612,125700,349465722,532,532,532,532,2
20230612,125600,349464658,532,532,532,532,5
20230612,125500,349461998,531,532,532,531,5600
20230612,125400,346483298,532,533,533,532,1304
20230612,125300,345789569,532,532,532,532,0
20230612,125200,345789569,532,532,532,532,3045
20230612,125100,344169629,532,532,532,532,73
20230612,125000,344130793,532,532,532,532,4
20230612,124900,344128665,532,532,532,532,514
20230612,124800,343855217,532,532,532,532,6364
20230612,124700,340469569,532,533,533,532,5027
20230612,124600,337790180,533,533,533,533,13
20230612,124500,337783251,533,533,533,533,3200
20230612,124400,336077651,532,532,532,532,0
20230612,124300,336077651,532,532,532,532,5951
20230612,124200,332911719,531,531,531,531,5000
20230612,124100,330256719,530,530,530,530,25
20230612,124000,330243469,530,531,531,530,611
20230612,123900,329919629,530,530,530,530,169
20230612,123800,329830059,530,530,530,530,9
20230612,123700,329825289,530,530,530,530,10
20230612,123600,329819989,531,531,531,531,11
20230612,123500,329814148,531,531,531,531,21
20230612,123400,329802997,531,532,532,531,21
20230612,123300,329791840,532,532,532,532,20
20230612,123200,329781200,531,531,531,531,50
20230612,123100,329754650,530,530,530,530,106
20230612,123000,329698470,530,530,530,530,0
20230612,122900,329698470,530,531,531,530,12590
20230612,122800,323023722,531,532,532,531,2110
20230612,122700,321903202,531,531,531,531,500
20230612,122600,321637702,531,531,531,531,0
20230612,122500,321637702,531,531,531,531,11000
20230612,122400,315796702,531,532,532,531,1219
20230612,122300,315149394,531,531,531,531,212
20230612,122200,315036822,531,532,532,531,6
20230612,122100,315033635,532,532,532,532,23
20230612,122000,315021399,532,532,532,531,166
20230612,121900,314933206,532,532,532,532,1
20230612,121800,314932674,532,532,532,532,0
20230612,121700,314932674,532,531,532,531,12413
20230612,121600,308341075,531,531,531,531,540
20230612,121500,308054335,532,531,532,531,7947
20230612,121400,303834280,532,532,532,531,549
20230612,121300,303542217,532,532,532,532,0
20230612,121200,303542217,532,533,533,532,1192
20230612,121100,302908002,533,533,533,533,2
20230612,121000,302906936,533,533,533,533,70
20230612,120900,302869626,532,533,533,532,51
20230612,120800,302842444,533,533,533,533,117
20230612,120700,302780083,533,533,533,533,36
20230612,120600,302760895,533,533,533,533,0
20230612,120500,302760895,533,533,533,533,80
20230612,120400,302718255,531,531,531,531,0
20230612,120300,302718255,531,532,532,531,7138
20230612,120200,298921821,533,533,533,533,11020
20230612,120100,293048161,534,534,534,534,171
20230612,120000,292956847,534,534,534,534,45
20230612,115900,292932817,534,534,534,534,1800
20230612,115800,291971617,534,534,534,534,1545
20230612,115700,291146587,534,534,534,534,2450
20230612,115600,289838287,534,534,534,534,200
20230612,115500,289731487,535,535,535,534,117
20230612,115400,289668992,534,533,534,533,10616
20230612,115300,284008653,533,532,533,532,10148
20230612,115200,278599947,532,532,532,532,211
20230612,115100,278487695,532,533,533,532,10
20230612,115000,278482374,533,532,533,532,29
20230612,114900,278466919,533,531,533,531,42407
20230612,114800,255948798,531,531,531,530,187
20230612,114700,255849636,530,531,531,530,4522
20230612,114600,253449712,531,531,531,531,1300
20230612,114500,252759412,531,532,532,531,1092
20230612,114400,252178559,532,532,532,532,1
20230612,114300,252178027,529,529,530,529,11086
20230612,114200,246313033,529,529,529,529,3200
20230612,114100,244620233,529,529,529,529,1711
20230612,114000,243715114,529,528,530,528,3721
20230612,113900,241744496,528,531,531,528,21079
20230612,113800,230572015,532,533,533,532,5356
20230612,113700,227722053,533,533,533,533,201
20230612,113600,227614920,533,532,533,532,1251
20230612,113500,226949137,533,533,533,533,301
20230612,113400,226788704,533,534,534,533,7783
20230612,113300,222640021,534,535,535,534,6470
20230612,113200,219183169,534,534,534,534,16513
20230612,113100,210365227,537,537,537,537,3
20230612,113000,210363616,537,538,538,534,64
20230612,112900,210329370,538,535,538,535,1038
20230612,112800,209773926,535,535,535,535,5560
20230612,112700,206799326,535,535,535,535,613
20230612,112600,206471371,534,534,535,534,122
20230612,112500,206406222,535,535,535,534,6053
20230612,112400,203173908,535,535,535,534,11091
20230612,112300,197241213,535,535,535,535,0
20230612,112200,197241213,535,534,535,534,2151
20230612,112100,196092578,535,535,535,535,551
20230612,112000,195797793,535,535,535,535,101
20230612,111900,195743758,535,535,535,535,27
20230612,111800,195729313,535,535,535,534,825
20230612,111700,195287940,535,535,535,533,91
20230612,111600,195239375,535,534,535,533,4140
20230612,111500,193032464,535,535,535,535,2010
20230612,111400,191957114,535,535,535,535,1
20230612,111300,191956579,535,534,535,534,2782
20230612,111200,190469990,534,533,534,533,2106
20230612,111100,189346307,534,539,539,534,11368
20230612,111000,183267664,539,539,539,539,0
20230612,110900,183267664,539,536,539,536,95
20230612,110800,183216723,539,539,539,539,0
20230612,110700,183216723,539,538,539,538,4700
20230612,110600,180688122,538,537,538,536,2746
20230612,110500,179214192,537,534,537,534,10067
20230612,110400,173828407,536,535,536,535,1602
20230612,110300,172971335,536,536,536,534,32203
20230612,110200,155711895,537,539,539,537,2769
20230612,110100,154224742,539,539,539,539,10
20230612,110000,154219352,539,537,539,537,9428
20230612,105900,149156510,539,537,539,537,7222
20230612,105800,145278285,537,537,537,537,1600
20230612,105700,144419085,537,537,537,537,103
20230612,105600,144363774,537,537,537,537,114
20230612,105500,144302556,536,537,537,536,854
20230612,105400,143843962,536,536,536,536,402
20230612,105300,143628490,536,536,536,536,17
20230612,105200,143619378,536,537,537,536,1710
20230612,105100,142702211,537,537,538,536,1626
20230612,105000,141829044,538,538,538,536,372
20230612,104900,141628960,538,538,538,538,20
20230612,104800,141618200,539,539,539,539,0
20230612,104700,141618200,539,537,540,534,20212
20230612,104600,130792529,537,539,539,537,23668
20230612,104500,118073239,541,541,541,541,0
20230612,104400,118073239,541,541,541,541,0
20230612,104300,118073239,541,541,541,541,0
20230612,104200,118073239,541,541,541,541,0
20230612,104100,118073239,541,540,541,539,96
20230612,104000,118021399,541,540,541,540,517
20230612,103900,117741818,540,540,540,540,362
20230612,103800,117546338,540,540,540,540,167
20230612,103700,117456158,540,540,540,540,0
20230612,103600,117456158,540,539,540,538,3002
20230612,103500,115841040,540,540,540,540,0
20230612,103400,115841040,540,540,540,540,261
20230612,103300,115700100,540,540,540,540,1
20230612,103200,115699560,540,540,540,538,14008
20230612,103100,108152981,540,540,540,540,433
20230612,103000,107919161,541,541,541,541,10
20230612,102900,107913751,542,542,542,542,0
20230612,102800,107913751,542,542,542,542,0
20230612,102700,107913751,542,542,542,540,523
20230612,102600,107631319,542,542,542,542,84
20230612,102500,107585791,542,541,542,541,23
20230612,102400,107573347,541,542,542,541,1053
20230612,102300,107002900,543,542,543,542,1468
20230612,102200,106207233,542,542,542,542,0
20230612,102100,106207233,542,541,542,540,22
20230612,102000,106195350,542,541,542,541,22
20230612,101900,106183447,542,542,542,542,301
20230612,101800,106020305,542,542,542,542,1138
20230612,101700,105403509,542,540,542,539,10002
20230612,101600,100007259,542,540,542,540,2
20230612,101500,100006177,540,542,542,540,2510
20230612,101400,98648356,542,542,542,542,0
20230612,101300,98648356,542,542,542,542,245
20230612,101200,98515566,542,542,542,542,2
20230612,101100,98514482,542,542,542,542,190
20230612,101000,98411502,542,542,542,542,89
20230612,100900,98363264,542,541,542,540,1418
20230612,100800,97596626,541,541,541,540,3130
20230612,100700,95905296,541,541,541,541,302
20230612,100600,95741914,541,541,541,541,199
20230612,100500,95634255,542,541,542,541,24
20230612,100400,95621260,542,542,542,542,0
20230612,100300,95621260,542,542,542,542,0
20230612,100200,95621260,542,541,542,540,44
20230612,100100,95597456,541,541,541,541,92
20230612,100000,95547684,542,542,542,542,111
20230612,095900,95487522,542,542,542,542,200
20230612,095800,95379122,542,542,542,542,0
20230612,095700,95379122,542,542,542,540,537
20230612,095600,95089070,542,542,542,542,67
20230612,095500,95052756,542,542,542,542,1538
20230612,095400,94219160,542,541,542,541,2428
20230612,095300,92905611,541,540,541,540,1002
20230612,095200,92364530,540,540,541,540,1108
20230612,095100,91766209,540,539,540,539,687
20230612,095000,91395813,540,540,540,540,17
20230612,094900,91386633,541,541,541,541,0
20230612,094800,91386633,541,540,541,540,91
20230612,094700,91337492,542,540,542,540,3616
20230612,094600,89384846,542,542,542,542,7
20230612,094500,89381052,542,540,542,540,5001
20230612,094400,86680510,542,540,542,540,5119
20230612,094300,83916248,542,541,542,540,3007
20230612,094200,82290830,542,542,542,542,1
20230612,094100,82290288,541,542,542,541,29
20230612,094000,82274571,542,541,542,541,26
20230612,093900,82260502,542,542,542,542,1015
20230612,093800,81710372,542,542,542,541,266
20230612,093700,81566404,542,541,542,541,7085
20230612,093600,77733392,540,540,540,540,29
20230612,093500,77717732,541,541,541,540,2615
20230612,093400,76305580,541,540,541,540,3168
20230612,093300,74594857,540,541,541,540,507
20230612,093200,74320970,541,541,541,541,142
20230612,093100,74244148,542,541,542,541,4853
20230612,093000,71618673,541,540,541,540,415
20230612,092900,71394572,541,541,541,541,0
20230612,092800,71394572,541,541,541,541,405
20230612,092700,71175467,541,540,541,539,3567
20230612,092600,69251704,542,542,542,542,1712
20230612,092500,68323800,542,540,542,539,10202
20230612,092400,62822884,542,542,542,540,10991
20230612,092300,56884866,542,541,542,540,201
20230612,092200,56776074,543,543,543,543,0
20230612,092100,56776074,543,542,543,541,10603
20230612,092000,51036795,543,542,543,542,3544
20230612,091900,49115946,542,542,542,542,100
20230612,091800,49061746,542,542,542,542,51
20230612,091700,49034104,542,541,542,541,2561
20230612,091600,47648599,541,540,541,540,13163
20230612,091500,40538158,540,543,543,540,2128
20230612,091400,39384907,543,542,543,542,885
20230612,091300,38905236,542,540,542,540,7339
20230612,091200,34935058,540,543,543,540,4235
20230612,091100,32644403,543,543,543,543,5
20230612,091000,32641688,543,541,543,540,5152
20230612,090900,29856502,541,541,541,540,928
20230612,090800,29354492,541,541,541,540,11135
20230612,090700,23341182,540,545,545,540,14252
20230612,090600,15620391,545,544,545,542,3156
20230612,090500,13907891,546,546,546,544,370
20230612,090400,13706173,546,546,546,546,64
20230612,090300,13671229,546,546,546,546,1
20230612,090200,13670683,543,543,543,542,5939
20230612,090100,10446486,547,547,547,547,6
20230612,090000,10443204,543,548,548,543,19114