stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,210700,195996292,730,730,730,730,2634
20230613,210600,195996292,730,730,730,730,0
20230613,210500,195996292,730,730,730,730,0
20230613,210400,195996292,730,730,730,730,0
20230613,210300,195996292,730,730,730,730,0
20230613,210200,195996292,730,730,730,730,0
20230613,210100,195996292,730,730,730,730,0
20230613,210000,195996292,730,730,730,730,0
20230613,205900,195996292,730,730,730,730,0
20230613,205800,195996292,730,730,730,730,0
20230613,205700,195996292,730,730,730,730,0
20230613,205600,195996292,730,730,730,730,0
20230613,205500,195996292,730,730,730,730,0
20230613,205400,195996292,730,730,730,730,0
20230613,205300,195996292,730,730,730,730,0
20230613,205200,195996292,730,730,730,730,0
20230613,205100,195996292,730,730,730,730,0
20230613,205000,195996292,730,730,730,730,0
20230613,204900,195996292,730,730,730,730,0
20230613,204800,195996292,730,730,730,730,0
20230613,204700,195996292,730,730,730,730,0
20230613,204600,195996292,730,730,730,730,0
20230613,204500,195996292,730,730,730,730,0
20230613,204400,195996292,730,730,730,730,0
20230613,204300,195996292,730,730,730,730,0
20230613,204200,195996292,730,730,730,730,0
20230613,204100,195996292,730,730,730,730,0
20230613,204000,195996292,730,730,730,730,0
20230613,203900,195996292,730,730,730,730,0
20230613,203800,195996292,730,730,730,730,0
20230613,203700,195996292,730,730,730,730,2634
20230613,203600,195996292,730,730,730,730,0
20230613,203500,195996292,730,730,730,730,0
20230613,203400,195996292,730,730,730,730,0
20230613,203300,195996292,730,730,730,730,0
20230613,203200,195996292,730,730,730,730,0
20230613,203100,195996292,730,730,730,730,0
20230613,203000,195996292,730,730,730,730,0
20230613,202900,195996292,730,730,730,730,0
20230613,202800,195996292,730,730,730,730,0
20230613,202700,195996292,730,730,730,730,0
20230613,202600,195996292,730,730,730,730,0
20230613,202500,195996292,730,730,730,730,0
20230613,202400,195996292,730,730,730,730,0
20230613,202300,195996292,730,730,730,730,0
20230613,202200,195996292,730,730,730,730,0
20230613,202100,195996292,730,730,730,730,0
20230613,202000,195996292,730,730,730,730,0
20230613,201900,195996292,730,730,730,730,0
20230613,201800,195996292,730,730,730,730,0
20230613,201700,195996292,730,730,730,730,0
20230613,201600,195996292,730,730,730,730,0
20230613,201500,195996292,730,730,730,730,0
20230613,201400,195996292,730,730,730,730,0
20230613,201300,195996292,730,730,730,730,0
20230613,201200,195996292,730,730,730,730,0
20230613,201100,195996292,730,730,730,730,0
20230613,201000,195996292,730,730,730,730,0
20230613,200900,195996292,730,730,730,730,0
20230613,200800,195996292,730,730,730,730,0
20230613,200700,195996292,730,730,730,730,2634
20230613,200600,195996292,730,730,730,730,0
20230613,200500,195996292,730,730,730,730,0
20230613,200400,195996292,730,730,730,730,0
20230613,200300,195996292,730,730,730,730,0
20230613,200200,195996292,730,730,730,730,0
20230613,200100,195996292,730,730,730,730,0
20230613,200000,195996292,730,730,730,730,0
20230613,195900,195996292,730,730,730,730,0
20230613,195800,195996292,730,730,730,730,0
20230613,195700,195996292,730,730,730,730,0
20230613,195600,195996292,730,730,730,730,0
20230613,195500,195996292,730,730,730,730,0
20230613,195400,195996292,730,730,730,730,0
20230613,195300,195996292,730,730,730,730,0
20230613,195200,195996292,730,730,730,730,0
20230613,195100,195996292,730,730,730,730,0
20230613,195000,195996292,730,730,730,730,0
20230613,194900,195996292,730,730,730,730,0
20230613,194800,195996292,730,730,730,730,0
20230613,194700,195996292,730,730,730,730,0
20230613,194600,195996292,730,730,730,730,0
20230613,194500,195996292,730,730,730,730,0
20230613,194400,195996292,730,730,730,730,0
20230613,194300,195996292,730,730,730,730,0
20230613,194200,195996292,730,730,730,730,0
20230613,194100,195996292,730,730,730,730,0
20230613,194000,195996292,730,730,730,730,0
20230613,193900,195996292,730,730,730,730,0
20230613,193800,195996292,730,730,730,730,0
20230613,193700,195996292,730,730,730,730,2634
20230613,193600,195996292,730,730,730,730,0
20230613,193500,195996292,730,730,730,730,0
20230613,193400,195996292,730,730,730,730,0
20230613,193300,195996292,730,730,730,730,0
20230613,193200,195996292,730,730,730,730,0
20230613,193100,195996292,730,730,730,730,0
20230613,193000,195996292,730,730,730,730,0
20230613,192900,195996292,730,730,730,730,0
20230613,192800,195996292,730,730,730,730,0
20230613,192700,195996292,730,730,730,730,0
20230613,192600,195996292,730,730,730,730,0
20230613,192500,195996292,730,730,730,730,0
20230613,192400,195996292,730,730,730,730,0
20230613,192300,195996292,730,730,730,730,0
20230613,192200,195996292,730,730,730,730,0
20230613,192100,195996292,730,730,730,730,0
20230613,192000,195996292,730,730,730,730,0
20230613,191900,195996292,730,730,730,730,0
20230613,191800,195996292,730,730,730,730,0
20230613,191700,195996292,730,730,730,730,0
20230613,191600,195996292,730,730,730,730,0
20230613,191500,195996292,730,730,730,730,0
20230613,191400,195996292,730,730,730,730,0
20230613,191300,195996292,730,730,730,730,0
20230613,191200,195996292,730,730,730,730,0
20230613,191100,195996292,730,730,730,730,0
20230613,191000,195996292,730,730,730,730,0
20230613,190900,195996292,730,730,730,730,0
20230613,190800,195996292,730,730,730,730,0
20230613,190700,195996292,730,730,730,730,2634
20230613,190600,195996292,730,730,730,730,0
20230613,190500,195996292,730,730,730,730,0
20230613,190400,195996292,730,730,730,730,0
20230613,190300,195996292,730,730,730,730,0
20230613,190200,195996292,730,730,730,730,0
20230613,190100,195996292,730,730,730,730,0
20230613,190000,195996292,730,730,730,730,0
20230613,185900,195996292,730,730,730,730,0
20230613,185800,195996292,730,730,730,730,0
20230613,185700,195996292,730,730,730,730,0
20230613,185600,195996292,730,730,730,730,0
20230613,185500,195996292,730,730,730,730,0
20230613,185400,195996292,730,730,730,730,0
20230613,185300,195996292,730,730,730,730,0
20230613,185200,195996292,730,730,730,730,0
20230613,185100,195996292,730,730,730,730,0
20230613,185000,195996292,730,730,730,730,0
20230613,184900,195996292,730,730,730,730,0
20230613,184800,195996292,730,730,730,730,0
20230613,184700,195996292,730,730,730,730,0
20230613,184600,195996292,730,730,730,730,0
20230613,184500,195996292,730,730,730,730,0
20230613,184400,195996292,730,730,730,730,0
20230613,184300,195996292,730,730,730,730,0
20230613,184200,195996292,730,730,730,730,0
20230613,184100,195996292,730,730,730,730,0
20230613,184000,195996292,730,730,730,730,0
20230613,183900,195996292,730,730,730,730,0
20230613,183800,195996292,730,730,730,730,0
20230613,183700,195996292,730,730,730,730,2634
20230613,183600,195996292,730,730,730,730,0
20230613,183500,195996292,730,730,730,730,0
20230613,183400,195996292,730,730,730,730,0
20230613,183300,195996292,730,730,730,730,0
20230613,183200,195996292,730,730,730,730,0
20230613,183100,195996292,730,730,730,730,0
20230613,183000,195996292,730,730,730,730,0
20230613,182900,195996292,730,730,730,730,0
20230613,182800,195996292,730,730,730,730,0
20230613,182700,195996292,730,730,730,730,0
20230613,182600,195996292,730,730,730,730,0
20230613,182500,195996292,730,730,730,730,0
20230613,182400,195996292,730,730,730,730,0
20230613,182300,195996292,730,730,730,730,0
20230613,182200,195996292,730,730,730,730,0
20230613,182100,195996292,730,730,730,730,0
20230613,182000,195996292,730,730,730,730,0
20230613,181900,195996292,730,730,730,730,0
20230613,181800,195996292,730,730,730,730,0
20230613,181700,195996292,730,730,730,730,0
20230613,181600,195996292,730,730,730,730,0
20230613,181500,195996292,730,730,730,730,0
20230613,181400,195996292,730,730,730,730,0
20230613,181300,195996292,730,730,730,730,0
20230613,181200,195996292,730,730,730,730,0
20230613,181100,195996292,730,730,730,730,0
20230613,181000,195996292,730,730,730,730,0
20230613,180900,195996292,730,730,730,730,0
20230613,180800,195996292,730,730,730,730,0
20230613,180700,195996292,730,730,730,730,2634
20230613,180600,195996292,730,730,730,730,0
20230613,180500,195996292,730,730,730,730,0
20230613,180400,195996292,730,730,730,730,0
20230613,180300,195996292,730,730,730,730,0
20230613,180200,195996292,730,730,730,730,0
20230613,180100,195996292,730,730,730,730,0
20230613,180000,195996292,730,730,730,730,0
20230613,175900,195996292,730,730,730,730,0
20230613,175800,195996292,730,730,730,730,0
20230613,175700,195996292,730,730,730,730,0
20230613,175600,195996292,730,730,730,730,0
20230613,175500,195996292,730,730,730,730,0
20230613,175400,195996292,730,730,730,730,0
20230613,175300,195996292,730,730,730,730,0
20230613,175200,195996292,730,730,730,730,0
20230613,175100,195996292,730,730,730,730,0
20230613,175000,195996292,730,730,730,730,0
20230613,174900,195996292,730,730,730,730,0
20230613,174800,195996292,730,730,730,730,0
20230613,174700,195996292,730,730,730,730,0
20230613,174600,195996292,730,730,730,730,0
20230613,174500,195996292,730,730,730,730,0
20230613,174400,195996292,730,730,730,730,0
20230613,174300,195996292,730,730,730,730,0
20230613,174200,195996292,730,730,730,730,0
20230613,174100,195996292,730,730,730,730,0
20230613,174000,195996292,730,730,730,730,0
20230613,173900,195996292,730,730,730,730,0
20230613,173800,195996292,730,730,730,730,0
20230613,173700,195996292,730,730,730,730,2634
20230613,173600,195996292,730,730,730,730,0
20230613,173500,195996292,730,730,730,730,0
20230613,173400,195996292,730,730,730,730,0
20230613,173300,195996292,730,730,730,730,0
20230613,173200,195996292,730,730,730,730,0
20230613,173100,195996292,730,730,730,730,0
20230613,173000,195996292,730,730,730,730,0
20230613,172900,195996292,730,730,730,730,0
20230613,172800,195996292,730,730,730,730,0
20230613,172700,195996292,730,730,730,730,0
20230613,172600,195996292,730,730,730,730,0
20230613,172500,195996292,730,730,730,730,0
20230613,172400,195996292,730,730,730,730,0
20230613,172300,195996292,730,730,730,730,0
20230613,172200,195996292,730,730,730,730,0
20230613,172100,195996292,730,730,730,730,0
20230613,172000,195996292,730,730,730,730,0
20230613,171900,195996292,730,730,730,730,0
20230613,171800,195996292,730,730,730,730,0
20230613,171700,195996292,730,730,730,730,0
20230613,171600,195996292,730,730,730,730,0
20230613,171500,195996292,730,730,730,730,0
20230613,171400,195996292,730,730,730,730,0
20230613,171300,195996292,730,730,730,730,0
20230613,171200,195996292,730,730,730,730,0
20230613,171100,195996292,730,730,730,730,0
20230613,171000,195996292,730,730,730,730,0
20230613,170900,195996292,730,730,730,730,0
20230613,170800,195996292,730,730,730,730,0
20230613,170700,195996292,730,730,730,730,2634
20230613,170600,195996292,730,730,730,730,0
20230613,170500,195996292,730,730,730,730,0
20230613,170400,195996292,730,730,730,730,0
20230613,170300,195996292,730,730,730,730,0
20230613,170200,195996292,730,730,730,730,0
20230613,170100,195996292,730,730,730,730,0
20230613,170000,195996292,730,730,730,730,0
20230613,165900,195996292,730,730,730,730,0
20230613,165800,195996292,730,730,730,730,0
20230613,165700,195996292,730,730,730,730,0
20230613,165600,195996292,730,730,730,730,0
20230613,165500,195996292,730,730,730,730,0
20230613,165400,195996292,730,730,730,730,0
20230613,165300,195996292,730,730,730,730,0
20230613,165200,195996292,730,730,730,730,0
20230613,165100,195996292,730,730,730,730,0
20230613,165000,195996292,730,730,730,730,0
20230613,164900,195996292,730,730,730,730,0
20230613,164800,195996292,730,730,730,730,0
20230613,164700,195996292,730,730,730,730,0
20230613,164600,195996292,730,730,730,730,0
20230613,164500,195996292,730,730,730,730,0
20230613,164400,195996292,730,730,730,730,0
20230613,164300,195996292,730,730,730,730,0
20230613,164200,195996292,730,730,730,730,0
20230613,164100,195996292,730,730,730,730,0
20230613,164000,195996292,730,730,730,730,0
20230613,163900,195996292,730,730,730,730,0
20230613,163800,195996292,730,730,730,730,0
20230613,163700,195996292,730,730,730,730,2634
20230613,163600,195996292,730,730,730,730,0
20230613,163500,195996292,730,730,730,730,0
20230613,163400,195996292,730,730,730,730,0
20230613,163300,195996292,730,730,730,730,0
20230613,163200,195996292,730,730,730,730,0
20230613,163100,195996292,730,730,730,730,0
20230613,163000,195996292,730,730,730,730,0
20230613,162900,195996292,730,730,730,730,0
20230613,162800,195996292,730,730,730,730,0
20230613,162700,195996292,730,730,730,730,0
20230613,162600,195996292,730,730,730,730,0
20230613,162500,195996292,730,730,730,730,0
20230613,162400,195996292,730,730,730,730,0
20230613,162300,195996292,730,730,730,730,0
20230613,162200,195996292,730,730,730,730,0
20230613,162100,195996292,730,730,730,730,0
20230613,162000,195996292,730,730,730,730,0
20230613,161900,195996292,730,730,730,730,0
20230613,161800,195996292,730,730,730,730,0
20230613,161700,195996292,730,730,730,730,0
20230613,161600,195996292,730,730,730,730,0
20230613,161500,195996292,730,730,730,730,0
20230613,161400,195996292,730,730,730,730,0
20230613,161300,195996292,730,730,730,730,0
20230613,161200,195996292,730,730,730,730,0
20230613,161100,195996292,730,730,730,730,0
20230613,161000,195996292,730,730,730,730,0
20230613,160900,195996292,730,730,730,730,0
20230613,160800,195996292,730,730,730,730,0
20230613,160700,195996292,730,730,730,730,2634
20230613,160600,195996292,730,730,730,730,0
20230613,160500,195996292,730,730,730,730,0
20230613,160400,195996292,730,730,730,730,0
20230613,160300,195996292,730,730,730,730,0
20230613,160200,195996292,730,730,730,730,0
20230613,160100,195996292,730,730,730,730,0
20230613,160000,195996292,730,730,730,730,0
20230613,155900,195996292,730,730,730,730,0
20230613,155800,195996292,730,730,730,730,0
20230613,155700,195996292,730,730,730,730,0
20230613,155600,195996292,730,730,730,730,0
20230613,155500,195996292,730,730,730,730,0
20230613,155400,195996292,730,730,730,730,0
20230613,155300,195996292,730,730,730,730,0
20230613,155200,195996292,730,730,730,730,0
20230613,155100,195996292,730,730,730,730,0
20230613,155000,195996292,730,730,730,730,0
20230613,154900,195996292,730,730,730,730,0
20230613,154800,195996292,730,730,730,730,0
20230613,154700,195996292,730,730,730,730,0
20230613,154600,195996292,730,730,730,730,0
20230613,154500,195996292,730,730,730,730,0
20230613,154400,195996292,730,730,730,730,0
20230613,154300,195996292,730,730,730,730,0
20230613,154200,195996292,730,730,730,730,0
20230613,154100,195996292,730,730,730,730,0
20230613,154000,195996292,730,730,730,730,0
20230613,153900,195996292,730,730,730,730,0
20230613,153800,195996292,730,730,730,730,0
20230613,153700,195996292,730,730,730,730,2634
20230613,153600,195996292,730,730,730,730,0
20230613,153500,195996292,730,730,730,730,0
20230613,153400,195996292,730,730,730,730,0
20230613,153300,195996292,730,730,730,730,0
20230613,153200,195996292,730,730,730,730,0
20230613,153100,195996292,730,730,730,730,0
20230613,153000,195996292,730,730,730,730,2634
20230613,152900,194073472,728,728,728,728,0
20230613,152800,194073472,728,728,728,728,0
20230613,152700,194073472,728,728,728,728,0
20230613,152600,194073472,728,728,728,728,0
20230613,152500,194073472,728,728,728,728,0
20230613,152400,194073472,728,728,728,728,0
20230613,152300,194073472,728,728,728,728,0
20230613,152200,194073472,728,728,728,728,0
20230613,152100,194073472,728,728,728,728,0
20230613,152000,194073472,728,728,728,728,0
20230613,151900,194073472,728,728,728,728,0
20230613,151800,194073472,728,728,728,728,0
20230613,151700,194073472,728,728,728,728,0
20230613,151600,194073472,728,728,728,728,3
20230613,151500,194071288,727,727,727,727,95
20230613,151400,194002223,728,728,728,728,100
20230613,151300,193929423,728,728,728,728,2
20230613,151200,193927967,727,727,727,727,88
20230613,151100,193863991,728,729,730,728,150
20230613,151000,193754675,730,730,730,730,0
20230613,150900,193754675,730,730,730,730,0
20230613,150800,193754675,730,730,730,730,684
20230613,150700,193255355,730,730,730,730,0
20230613,150600,193255355,730,730,730,730,0
20230613,150500,193255355,730,730,730,730,0
20230613,150400,193255355,730,730,730,730,0
20230613,150300,193255355,730,730,730,730,0
20230613,150200,193255355,730,730,730,730,30
20230613,150100,193233455,730,729,730,729,195
20230613,150000,193091200,731,729,731,729,9447
20230613,145900,186192698,728,722,728,721,711
20230613,145800,185679730,722,722,723,722,21074
20230613,145700,170462630,723,723,723,723,9848
20230613,145600,163342526,723,723,723,723,6203
20230613,145500,158857757,723,722,723,722,693
20230613,145400,158357410,723,723,723,723,545
20230613,145300,157963375,724,724,724,724,0
20230613,145200,157963375,724,724,724,724,0
20230613,145100,157963375,724,723,724,722,1004
20230613,145000,157236685,723,726,726,723,7848
20230613,144900,151550898,727,727,727,727,475
20230613,144800,151205573,728,727,728,727,51
20230613,144700,151168495,729,729,729,729,0
20230613,144600,151168495,729,729,729,729,0
20230613,144500,151168495,729,729,729,729,1
20230613,144400,151167766,728,728,728,728,100
20230613,144300,151094966,728,728,728,728,0
20230613,144200,151094966,728,728,728,728,116
20230613,144100,151010518,728,728,728,728,35
20230613,144000,150985038,727,727,727,727,0
20230613,143900,150985038,727,727,727,727,0
20230613,143800,150985038,727,727,727,727,745
20230613,143700,150443423,727,729,730,727,300
20230613,143600,150224823,729,730,730,729,700
20230613,143500,149714023,728,728,728,728,8287
20230613,143400,143681087,730,730,730,730,0
20230613,143300,143681087,730,730,730,730,0
20230613,143200,143681087,730,730,730,730,1
20230613,143100,143680357,729,729,729,729,414
20230613,143000,143378551,728,729,729,728,3376
20230613,142900,140919323,729,729,729,729,0
20230613,142800,140919323,729,730,730,729,75
20230613,142700,140864647,728,728,728,728,70
20230613,142600,140813687,729,729,729,729,0
20230613,142500,140813687,729,729,729,729,0
20230613,142400,140813687,729,729,729,729,150
20230613,142300,140704337,729,730,730,729,3090
20230613,142200,138451474,731,731,731,731,966
20230613,142100,137745328,731,731,731,731,700
20230613,142000,137233628,731,731,731,731,0
20230613,141900,137233628,731,731,731,731,0
20230613,141800,137233628,731,730,731,730,11
20230613,141700,137225597,731,731,731,731,0
20230613,141600,137225597,731,731,731,731,0
20230613,141500,137225597,731,731,731,731,0
20230613,141400,137225597,731,729,731,729,21
20230613,141300,137210272,729,729,729,729,148
20230613,141200,137102380,728,728,729,728,168
20230613,141100,136980069,729,729,729,729,976
20230613,141000,136268565,729,729,729,729,280
20230613,140900,136064445,731,731,731,731,0
20230613,140800,136064445,731,731,731,731,0
20230613,140700,136064445,731,731,731,731,400
20230613,140600,135772045,731,731,731,731,0
20230613,140500,135772045,731,731,731,731,0
20230613,140400,135772045,731,731,731,731,0
20230613,140300,135772045,731,731,731,731,0
20230613,140200,135772045,731,729,731,729,4
20230613,140100,135769123,729,729,729,729,0
20230613,140000,135769123,729,729,729,729,0
20230613,135900,135769123,729,729,729,729,0
20230613,135800,135769123,729,729,729,729,1000
20230613,135700,135040123,731,731,731,731,0
20230613,135600,135040123,731,731,731,731,0
20230613,135500,135040123,731,730,731,729,101
20230613,135400,134966423,730,730,730,730,0
20230613,135300,134966423,730,730,730,730,0
20230613,135200,134966423,730,730,730,730,0
20230613,135100,134966423,730,730,730,730,0
20230613,135000,134966423,730,732,732,730,1600
20230613,134900,133797822,732,731,732,731,2000
20230613,134800,132334335,731,730,731,730,3633
20230613,134700,129679245,730,730,730,730,0
20230613,134600,129679245,730,730,730,730,0
20230613,134500,129679245,730,730,730,730,0
20230613,134400,129679245,730,730,730,730,0
20230613,134300,129679245,730,730,730,730,0
20230613,134200,129679245,730,730,730,730,0
20230613,134100,129679245,730,730,730,730,1
20230613,134000,129678515,730,730,730,730,0
20230613,133900,129678515,730,730,730,730,100
20230613,133800,129605515,730,730,730,730,5
20230613,133700,129601865,730,730,730,730,0
20230613,133600,129601865,730,730,730,730,0
20230613,133500,129601865,730,730,730,730,0
20230613,133400,129601865,730,730,730,730,0
20230613,133300,129601865,730,730,730,730,99
20230613,133200,129529595,730,730,730,730,0
20230613,133100,129529595,730,730,730,730,1
20230613,133000,129528865,730,730,730,730,0
20230613,132900,129528865,730,730,730,730,1
20230613,132800,129528135,731,731,731,731,0
20230613,132700,129528135,731,731,731,731,0
20230613,132600,129528135,731,731,731,731,200
20230613,132500,129381935,731,731,731,731,1368
20230613,132400,128381927,731,731,731,731,0
20230613,132300,128381927,731,731,731,731,0
20230613,132200,128381927,731,731,731,731,1
20230613,132100,128381196,729,729,729,729,0
20230613,132000,128381196,729,729,729,729,0
20230613,131900,128381196,729,729,729,729,28
20230613,131800,128360784,729,729,729,729,300
20230613,131700,128142084,729,729,729,729,2
20230613,131600,128140626,729,729,729,729,0
20230613,131500,128140626,729,730,730,729,300
20230613,131400,127921841,730,730,730,730,0
20230613,131300,127921841,730,730,730,730,0
20230613,131200,127921841,730,730,730,730,112
20230613,131100,127840081,730,730,730,730,0
20230613,131000,127840081,730,730,730,730,62
20230613,130900,127794821,730,730,730,730,0
20230613,130800,127794821,730,730,730,730,223
20230613,130700,127632031,730,730,730,730,14
20230613,130600,127621811,730,729,730,729,255
20230613,130500,127435911,730,730,730,730,0
20230613,130400,127435911,730,730,730,730,0
20230613,130300,127435911,730,730,730,730,0
20230613,130200,127435911,730,730,730,730,0
20230613,130100,127435911,730,730,730,730,32
20230613,130000,127412551,730,730,730,730,333
20230613,125900,127169461,730,730,730,730,217
20230613,125800,127011051,730,730,730,730,60
20230613,125700,126967251,730,730,730,730,54
20230613,125600,126927831,730,730,730,730,3
20230613,125500,126925641,730,730,730,730,0
20230613,125400,126925641,730,730,730,730,300
20230613,125300,126706641,731,731,731,731,28
20230613,125200,126686173,731,731,731,731,0
20230613,125100,126686173,731,731,731,731,0
20230613,125000,126686173,731,731,731,731,12
20230613,124900,126677401,731,731,731,731,3
20230613,124800,126675208,730,730,730,730,0
20230613,124700,126675208,730,730,730,730,0
20230613,124600,126675208,730,730,730,730,0
20230613,124500,126675208,730,730,730,730,45
20230613,124400,126642358,730,730,730,730,0
20230613,124300,126642358,730,730,730,730,0
20230613,124200,126642358,730,730,730,730,150
20230613,124100,126532858,731,731,731,731,0
20230613,124000,126532858,731,731,731,731,0
20230613,123900,126532858,731,731,731,731,85
20230613,123800,126470723,731,731,731,731,0
20230613,123700,126470723,731,731,731,731,41
20230613,123600,126440752,731,731,731,731,60
20230613,123500,126396892,731,731,731,731,30
20230613,123400,126374962,731,731,731,731,0
20230613,123300,126374962,731,732,732,731,612
20230613,123200,125927580,731,730,731,730,1549
20230613,123100,124795262,730,730,730,730,0
20230613,123000,124795262,730,730,730,730,141
20230613,122900,124692332,731,731,731,731,0
20230613,122800,124692332,731,731,731,731,138
20230613,122700,124591454,730,730,730,730,0
20230613,122600,124591454,730,731,731,730,7157
20230613,122500,119366728,731,731,731,731,0
20230613,122400,119366728,731,731,731,731,30
20230613,122300,119344798,731,731,731,731,167
20230613,122200,119222721,731,730,731,730,8
20230613,122100,119216879,730,730,730,730,334
20230613,122000,118973059,730,730,730,730,0
20230613,121900,118973059,730,731,731,730,1515
20230613,121800,117866605,730,730,731,730,1489
20230613,121700,116779135,730,730,730,730,0
20230613,121600,116779135,730,730,730,730,0
20230613,121500,116779135,730,730,730,730,2
20230613,121400,116777675,730,727,730,727,47
20230613,121300,116743433,728,728,728,728,179
20230613,121200,116613121,728,730,730,728,9
20230613,121100,116606561,728,728,728,728,50
20230613,121000,116570161,731,731,731,731,0
20230613,120900,116570161,731,731,731,731,0
20230613,120800,116570161,731,731,731,731,0
20230613,120700,116570161,731,730,731,730,3500
20230613,120600,114011676,731,730,731,730,100
20230613,120500,113938626,728,728,728,728,0
20230613,120400,113938626,728,728,728,728,0
20230613,120300,113938626,728,728,728,728,0
20230613,120200,113938626,728,728,728,728,359
20230613,120100,113677274,726,726,726,726,0
20230613,120000,113677274,726,726,726,726,1294
20230613,115900,112737830,726,726,726,726,68
20230613,115800,112688462,726,726,726,726,331
20230613,115700,112448156,726,726,726,726,66
20230613,115600,112400240,725,725,725,725,1
20230613,115500,112399515,726,726,726,726,0
20230613,115400,112399515,726,726,726,726,0
20230613,115300,112399515,726,726,726,726,11
20230613,115200,112391529,725,725,725,725,4
20230613,115100,112388629,726,726,726,726,0
20230613,115000,112388629,726,726,726,726,4
20230613,114900,112385725,726,726,726,726,0
20230613,114800,112385725,726,726,726,726,0
20230613,114700,112385725,726,726,726,726,0
20230613,114600,112385725,726,726,726,726,0
20230613,114500,112385725,726,726,726,726,0
20230613,114400,112385725,726,726,726,726,0
20230613,114300,112385725,726,726,726,726,61
20230613,114200,112341439,726,726,726,726,0
20230613,114100,112341439,726,727,727,726,220
20230613,114000,112181514,728,728,728,728,10
20230613,113900,112174234,728,728,728,728,0
20230613,113800,112174234,728,728,728,728,1
20230613,113700,112173506,727,727,727,727,0
20230613,113600,112173506,727,727,727,727,10
20230613,113500,112166236,727,727,727,727,0
20230613,113400,112166236,727,727,727,727,130
20230613,113300,112071726,727,727,727,727,2419
20230613,113200,110313113,727,727,727,727,0
20230613,113100,110313113,727,727,727,727,1705
20230613,113000,109073578,727,727,727,727,0
20230613,112900,109073578,727,727,727,727,469
20230613,112800,108732615,724,724,724,724,0
20230613,112700,108732615,724,724,724,724,0
20230613,112600,108732615,724,725,725,724,3822
20230613,112500,105964980,726,726,726,726,220
20230613,112400,105805260,727,727,727,727,7
20230613,112300,105800171,730,730,730,730,0
20230613,112200,105800171,730,730,730,730,30
20230613,112100,105778271,727,727,727,727,0
20230613,112000,105778271,727,727,727,727,35
20230613,111900,105752826,731,731,731,731,0
20230613,111800,105752826,731,731,731,731,0
20230613,111700,105752826,731,731,731,731,422
20230613,111600,105444344,731,732,732,731,9244
20230613,111500,98685735,732,731,732,731,758
20230613,111400,98130882,731,730,731,730,1882
20230613,111300,96755190,731,730,731,730,27
20230613,111200,96735457,730,728,730,728,301
20230613,111100,96516327,731,730,731,730,6
20230613,111000,96511946,728,728,728,728,6
20230613,110900,96507578,728,728,728,728,157
20230613,110800,96393282,731,731,731,731,347
20230613,110700,96139625,732,732,732,732,33
20230613,110600,96115469,732,733,733,732,3907
20230613,110500,93252544,732,730,732,728,4656
20230613,110400,89850231,728,726,729,726,19005
20230613,110300,76040302,725,724,725,724,7066
20230613,110200,70920000,724,724,724,724,0
20230613,110100,70920000,724,724,724,724,1
20230613,110000,70919276,723,723,723,723,0
20230613,105900,70919276,723,723,723,723,0
20230613,105800,70919276,723,723,723,723,0
20230613,105700,70919276,723,723,723,723,2000
20230613,105600,69473276,724,724,724,724,0
20230613,105500,69473276,724,724,724,724,1
20230613,105400,69472552,724,724,724,724,200
20230613,105300,69327752,724,724,724,724,0
20230613,105200,69327752,724,724,724,724,0
20230613,105100,69327752,724,724,724,724,0
20230613,105000,69327752,724,724,724,724,280
20230613,104900,69125032,724,724,724,724,0
20230613,104800,69125032,724,724,724,724,1000
20230613,104700,68401032,724,724,724,724,2200
20230613,104600,66808232,725,725,725,725,0
20230613,104500,66808232,725,725,725,725,0
20230613,104400,66808232,725,725,725,725,0
20230613,104300,66808232,725,725,725,725,0
20230613,104200,66808232,725,725,725,725,0
20230613,104100,66808232,725,724,725,724,2000
20230613,104000,65359447,724,724,724,724,0
20230613,103900,65359447,724,723,724,723,933
20230613,103800,64684887,723,723,723,723,0
20230613,103700,64684887,723,723,723,723,0
20230613,103600,64684887,723,723,723,723,0
20230613,103500,64684887,723,723,723,723,1005
20230613,103400,63958272,724,724,724,724,0
20230613,103300,63958272,724,725,725,724,648
20230613,103200,63489119,724,724,724,724,1001
20230613,103100,62764395,725,725,725,725,0
20230613,103000,62764395,725,725,725,725,0
20230613,102900,62764395,725,725,725,725,0
20230613,102800,62764395,725,725,725,725,0
20230613,102700,62764395,725,725,725,725,0
20230613,102600,62764395,725,725,725,725,0
20230613,102500,62764395,725,724,725,724,1481
20230613,102400,61691851,724,724,724,724,1683
20230613,102300,60473359,724,724,724,724,52
20230613,102200,60435711,724,724,724,724,25
20230613,102100,60417611,723,723,723,723,1162
20230613,102000,59577485,723,723,723,723,803
20230613,101900,58996916,723,722,723,722,115
20230613,101800,58913776,722,722,722,722,72
20230613,101700,58861792,722,722,722,722,1
20230613,101600,58861070,719,719,719,719,0
20230613,101500,58861070,719,719,719,719,0
20230613,101400,58861070,719,719,719,719,0
20230613,101300,58861070,719,720,720,719,401
20230613,101200,58572750,720,720,720,720,100
20230613,101100,58500750,720,720,720,720,5000
20230613,101000,54900750,722,722,722,722,1
20230613,100900,54900028,719,719,719,719,0
20230613,100800,54900028,719,720,720,719,900
20230613,100700,54252927,722,722,722,722,10
20230613,100600,54245707,719,719,719,719,0
20230613,100500,54245707,719,720,720,719,1378
20230613,100400,53254907,719,719,719,719,0
20230613,100300,53254907,719,720,720,719,700
20230613,100200,52751397,722,721,722,721,102
20230613,100100,52677853,719,723,723,719,31
20230613,100000,52655560,719,719,719,719,0
20230613,095900,52655560,719,722,722,718,20001
20230613,095800,38266354,722,723,723,722,1254
20230613,095700,37360780,725,723,725,723,71
20230613,095600,37309445,723,724,724,723,300
20230613,095500,37092345,725,725,725,725,0
20230613,095400,37092345,725,725,725,725,0
20230613,095300,37092345,725,725,725,725,0
20230613,095200,37092345,725,725,725,725,204
20230613,095100,36944445,725,725,725,725,0
20230613,095000,36944445,725,725,725,725,0
20230613,094900,36944445,725,725,725,725,0
20230613,094800,36944445,725,721,725,721,2342
20230613,094700,35251961,721,722,722,721,2000
20230613,094600,33808208,721,721,721,721,0
20230613,094500,33808208,721,721,721,721,0
20230613,094400,33808208,721,721,721,721,100
20230613,094300,33736108,721,722,722,721,100
20230613,094200,33663995,721,725,725,721,4081
20230613,094100,30716738,725,725,725,725,0
20230613,094000,30716738,725,725,725,725,2
20230613,093900,30715288,723,723,723,723,246
20230613,093800,30537430,723,723,723,723,11
20230613,093700,30529477,725,725,725,725,0
20230613,093600,30529477,725,726,726,725,10
20230613,093500,30522223,726,726,726,726,3
20230613,093400,30520045,726,726,726,726,147
20230613,093300,30413323,726,726,726,726,0
20230613,093200,30413323,726,723,726,723,241
20230613,093100,30239035,723,723,723,723,7563
20230613,093000,24770986,726,726,726,726,1
20230613,092900,24770260,726,726,726,726,0
20230613,092800,24770260,726,726,726,726,0
20230613,092700,24770260,726,726,726,726,1
20230613,092600,24769534,723,723,723,723,1150
20230613,092500,23938084,725,725,725,725,0
20230613,092400,23938084,725,725,725,725,0
20230613,092300,23938084,725,725,725,725,390
20230613,092200,23655334,725,723,725,723,1707
20230613,092100,22419730,722,722,722,722,400
20230613,092000,22130930,723,724,724,723,244
20230613,091900,21954517,723,723,724,722,1724
20230613,091800,20709064,723,723,723,723,15
20230613,091700,20698219,724,724,724,724,0
20230613,091600,20698219,724,724,724,724,0
20230613,091500,20698219,724,722,724,722,5
20230613,091400,20694607,722,722,722,722,1996
20230613,091300,19253495,723,723,723,723,99
20230613,091200,19181918,724,720,724,720,3528
20230613,091100,16635202,720,720,720,720,1466
20230613,091000,15579682,720,720,720,720,14734
20230613,090900,4971202,720,720,720,720,1
20230613,090800,4970482,720,719,720,719,105
20230613,090700,4894982,719,719,719,719,2337
20230613,090600,3214679,720,719,720,719,205
20230613,090500,3067279,719,721,721,719,1430
20230613,090400,2037180,723,723,723,723,1
20230613,090300,2036457,720,723,723,720,2065
20230613,090200,549463,723,723,723,723,31
20230613,090100,527050,720,721,721,720,500
20230613,090000,167040,720,720,720,720,232