stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194500,340871400,657,657,657,657,2100
20230616,194400,340871400,657,657,657,657,0
20230616,194300,340871400,657,657,657,657,0
20230616,194200,340871400,657,657,657,657,0
20230616,194100,340871400,657,657,657,657,0
20230616,194000,340871400,657,657,657,657,0
20230616,193900,340871400,657,657,657,657,0
20230616,193800,340871400,657,657,657,657,0
20230616,193700,340871400,657,657,657,657,0
20230616,193600,340871400,657,657,657,657,0
20230616,193500,340871400,657,657,657,657,0
20230616,193400,340871400,657,657,657,657,0
20230616,193300,340871400,657,657,657,657,0
20230616,193200,340871400,657,657,657,657,0
20230616,193100,340871400,657,657,657,657,0
20230616,193000,340871400,657,657,657,657,0
20230616,192900,340871400,657,657,657,657,0
20230616,192800,340871400,657,657,657,657,0
20230616,192700,340871400,657,657,657,657,0
20230616,192600,340871400,657,657,657,657,0
20230616,192500,340871400,657,657,657,657,0
20230616,192400,340871400,657,657,657,657,0
20230616,192300,340871400,657,657,657,657,0
20230616,192200,340871400,657,657,657,657,0
20230616,192100,340871400,657,657,657,657,0
20230616,192000,340871400,657,657,657,657,0
20230616,191900,340871400,657,657,657,657,0
20230616,191800,340871400,657,657,657,657,0
20230616,191700,340871400,657,657,657,657,0
20230616,191600,340871400,657,657,657,657,0
20230616,191500,340871400,657,657,657,657,2100
20230616,191400,340871400,657,657,657,657,0
20230616,191300,340871400,657,657,657,657,0
20230616,191200,340871400,657,657,657,657,0
20230616,191100,340871400,657,657,657,657,0
20230616,191000,340871400,657,657,657,657,0
20230616,190900,340871400,657,657,657,657,0
20230616,190800,340871400,657,657,657,657,0
20230616,190700,340871400,657,657,657,657,0
20230616,190600,340871400,657,657,657,657,0
20230616,190500,340871400,657,657,657,657,0
20230616,190400,340871400,657,657,657,657,0
20230616,190300,340871400,657,657,657,657,0
20230616,190200,340871400,657,657,657,657,0
20230616,190100,340871400,657,657,657,657,0
20230616,190000,340871400,657,657,657,657,0
20230616,185900,340871400,657,657,657,657,0
20230616,185800,340871400,657,657,657,657,0
20230616,185700,340871400,657,657,657,657,0
20230616,185600,340871400,657,657,657,657,0
20230616,185500,340871400,657,657,657,657,0
20230616,185400,340871400,657,657,657,657,0
20230616,185300,340871400,657,657,657,657,0
20230616,185200,340871400,657,657,657,657,0
20230616,185100,340871400,657,657,657,657,0
20230616,185000,340871400,657,657,657,657,0
20230616,184900,340871400,657,657,657,657,0
20230616,184800,340871400,657,657,657,657,0
20230616,184700,340871400,657,657,657,657,0
20230616,184600,340871400,657,657,657,657,0
20230616,184500,340871400,657,657,657,657,2100
20230616,184400,340871400,657,657,657,657,0
20230616,184300,340871400,657,657,657,657,0
20230616,184200,340871400,657,657,657,657,0
20230616,184100,340871400,657,657,657,657,0
20230616,184000,340871400,657,657,657,657,0
20230616,183900,340871400,657,657,657,657,0
20230616,183800,340871400,657,657,657,657,0
20230616,183700,340871400,657,657,657,657,0
20230616,183600,340871400,657,657,657,657,0
20230616,183500,340871400,657,657,657,657,0
20230616,183400,340871400,657,657,657,657,0
20230616,183300,340871400,657,657,657,657,0
20230616,183200,340871400,657,657,657,657,0
20230616,183100,340871400,657,657,657,657,0
20230616,183000,340871400,657,657,657,657,0
20230616,182900,340871400,657,657,657,657,0
20230616,182800,340871400,657,657,657,657,0
20230616,182700,340871400,657,657,657,657,0
20230616,182600,340871400,657,657,657,657,0
20230616,182500,340871400,657,657,657,657,0
20230616,182400,340871400,657,657,657,657,0
20230616,182300,340871400,657,657,657,657,0
20230616,182200,340871400,657,657,657,657,0
20230616,182100,340871400,657,657,657,657,0
20230616,182000,340871400,657,657,657,657,0
20230616,181900,340871400,657,657,657,657,0
20230616,181800,340871400,657,657,657,657,0
20230616,181700,340871400,657,657,657,657,0
20230616,181600,340871400,657,657,657,657,0
20230616,181500,340871400,657,657,657,657,2100
20230616,181400,340871400,657,657,657,657,0
20230616,181300,340871400,657,657,657,657,0
20230616,181200,340871400,657,657,657,657,0
20230616,181100,340871400,657,657,657,657,0
20230616,181000,340871400,657,657,657,657,0
20230616,180900,340871400,657,657,657,657,0
20230616,180800,340871400,657,657,657,657,0
20230616,180700,340871400,657,657,657,657,0
20230616,180600,340871400,657,657,657,657,0
20230616,180500,340871400,657,657,657,657,0
20230616,180400,340871400,657,657,657,657,0
20230616,180300,340871400,657,657,657,657,0
20230616,180200,340871400,657,657,657,657,0
20230616,180100,340871400,657,657,657,657,0
20230616,180000,340871400,657,657,657,657,0
20230616,175900,340871400,657,657,657,657,0
20230616,175800,340871400,657,657,657,657,0
20230616,175700,340871400,657,657,657,657,0
20230616,175600,340871400,657,657,657,657,0
20230616,175500,340871400,657,657,657,657,0
20230616,175400,340871400,657,657,657,657,0
20230616,175300,340871400,657,657,657,657,0
20230616,175200,340871400,657,657,657,657,0
20230616,175100,340871400,657,657,657,657,0
20230616,175000,340871400,657,657,657,657,0
20230616,174900,340871400,657,657,657,657,0
20230616,174800,340871400,657,657,657,657,0
20230616,174700,340871400,657,657,657,657,0
20230616,174600,340871400,657,657,657,657,0
20230616,174500,340871400,657,657,657,657,2100
20230616,174400,340871400,657,657,657,657,0
20230616,174300,340871400,657,657,657,657,0
20230616,174200,340871400,657,657,657,657,0
20230616,174100,340871400,657,657,657,657,0
20230616,174000,340871400,657,657,657,657,0
20230616,173900,340871400,657,657,657,657,0
20230616,173800,340871400,657,657,657,657,0
20230616,173700,340871400,657,657,657,657,0
20230616,173600,340871400,657,657,657,657,0
20230616,173500,340871400,657,657,657,657,0
20230616,173400,340871400,657,657,657,657,0
20230616,173300,340871400,657,657,657,657,0
20230616,173200,340871400,657,657,657,657,0
20230616,173100,340871400,657,657,657,657,0
20230616,173000,340871400,657,657,657,657,0
20230616,172900,340871400,657,657,657,657,0
20230616,172800,340871400,657,657,657,657,0
20230616,172700,340871400,657,657,657,657,0
20230616,172600,340871400,657,657,657,657,0
20230616,172500,340871400,657,657,657,657,0
20230616,172400,340871400,657,657,657,657,0
20230616,172300,340871400,657,657,657,657,0
20230616,172200,340871400,657,657,657,657,0
20230616,172100,340871400,657,657,657,657,0
20230616,172000,340871400,657,657,657,657,0
20230616,171900,340871400,657,657,657,657,0
20230616,171800,340871400,657,657,657,657,0
20230616,171700,340871400,657,657,657,657,0
20230616,171600,340871400,657,657,657,657,0
20230616,171500,340871400,657,657,657,657,2100
20230616,171400,340871400,657,657,657,657,0
20230616,171300,340871400,657,657,657,657,0
20230616,171200,340871400,657,657,657,657,0
20230616,171100,340871400,657,657,657,657,0
20230616,171000,340871400,657,657,657,657,0
20230616,170900,340871400,657,657,657,657,0
20230616,170800,340871400,657,657,657,657,0
20230616,170700,340871400,657,657,657,657,0
20230616,170600,340871400,657,657,657,657,0
20230616,170500,340871400,657,657,657,657,0
20230616,170400,340871400,657,657,657,657,0
20230616,170300,340871400,657,657,657,657,0
20230616,170200,340871400,657,657,657,657,0
20230616,170100,340871400,657,657,657,657,0
20230616,170000,340871400,657,657,657,657,0
20230616,165900,340871400,657,657,657,657,0
20230616,165800,340871400,657,657,657,657,0
20230616,165700,340871400,657,657,657,657,0
20230616,165600,340871400,657,657,657,657,0
20230616,165500,340871400,657,657,657,657,0
20230616,165400,340871400,657,657,657,657,0
20230616,165300,340871400,657,657,657,657,0
20230616,165200,340871400,657,657,657,657,0
20230616,165100,340871400,657,657,657,657,0
20230616,165000,340871400,657,657,657,657,0
20230616,164900,340871400,657,657,657,657,0
20230616,164800,340871400,657,657,657,657,0
20230616,164700,340871400,657,657,657,657,0
20230616,164600,340871400,657,657,657,657,0
20230616,164500,340871400,657,657,657,657,2100
20230616,164400,340871400,657,657,657,657,0
20230616,164300,340871400,657,657,657,657,0
20230616,164200,340871400,657,657,657,657,0
20230616,164100,340871400,657,657,657,657,0
20230616,164000,340871400,657,657,657,657,0
20230616,163900,340871400,657,657,657,657,0
20230616,163800,340871400,657,657,657,657,0
20230616,163700,340871400,657,657,657,657,0
20230616,163600,340871400,657,657,657,657,0
20230616,163500,340871400,657,657,657,657,0
20230616,163400,340871400,657,657,657,657,0
20230616,163300,340871400,657,657,657,657,0
20230616,163200,340871400,657,657,657,657,0
20230616,163100,340871400,657,657,657,657,0
20230616,163000,340871400,657,657,657,657,0
20230616,162900,340871400,657,657,657,657,0
20230616,162800,340871400,657,657,657,657,0
20230616,162700,340871400,657,657,657,657,0
20230616,162600,340871400,657,657,657,657,0
20230616,162500,340871400,657,657,657,657,0
20230616,162400,340871400,657,657,657,657,0
20230616,162300,340871400,657,657,657,657,0
20230616,162200,340871400,657,657,657,657,0
20230616,162100,340871400,657,657,657,657,0
20230616,162000,340871400,657,657,657,657,0
20230616,161900,340871400,657,657,657,657,0
20230616,161800,340871400,657,657,657,657,0
20230616,161700,340871400,657,657,657,657,0
20230616,161600,340871400,657,657,657,657,0
20230616,161500,340871400,657,657,657,657,2100
20230616,161400,340871400,657,657,657,657,0
20230616,161300,340871400,657,657,657,657,0
20230616,161200,340871400,657,657,657,657,0
20230616,161100,340871400,657,657,657,657,0
20230616,161000,340871400,657,657,657,657,0
20230616,160900,340871400,657,657,657,657,0
20230616,160800,340871400,657,657,657,657,0
20230616,160700,340871400,657,657,657,657,0
20230616,160600,340871400,657,657,657,657,0
20230616,160500,340871400,657,657,657,657,0
20230616,160400,340871400,657,657,657,657,0
20230616,160300,340871400,657,657,657,657,0
20230616,160200,340871400,657,657,657,657,0
20230616,160100,340871400,657,657,657,657,0
20230616,160000,340871400,657,657,657,657,0
20230616,155900,340871400,657,657,657,657,0
20230616,155800,340871400,657,657,657,657,0
20230616,155700,340871400,657,657,657,657,0
20230616,155600,340871400,657,657,657,657,0
20230616,155500,340871400,657,657,657,657,0
20230616,155400,340871400,657,657,657,657,0
20230616,155300,340871400,657,657,657,657,0
20230616,155200,340871400,657,657,657,657,0
20230616,155100,340871400,657,657,657,657,0
20230616,155000,340871400,657,657,657,657,0
20230616,154900,340871400,657,657,657,657,0
20230616,154800,340871400,657,657,657,657,0
20230616,154700,340871400,657,657,657,657,0
20230616,154600,340871400,657,657,657,657,0
20230616,154500,340871400,657,657,657,657,2100
20230616,154400,340871400,657,657,657,657,0
20230616,154300,340871400,657,657,657,657,0
20230616,154200,340871400,657,657,657,657,0
20230616,154100,340871400,657,657,657,657,0
20230616,154000,340871400,657,657,657,657,0
20230616,153900,340871400,657,657,657,657,0
20230616,153800,340871400,657,657,657,657,0
20230616,153700,340871400,657,657,657,657,0
20230616,153600,340871400,657,657,657,657,0
20230616,153500,340871400,657,657,657,657,0
20230616,153400,340871400,657,657,657,657,0
20230616,153300,340871400,657,657,657,657,0
20230616,153200,340871400,657,657,657,657,0
20230616,153100,340871400,657,657,657,657,0
20230616,153000,340871400,657,657,657,657,2100
20230616,152900,339491700,656,656,656,656,0
20230616,152800,339491700,656,656,656,656,0
20230616,152700,339491700,656,656,656,656,0
20230616,152600,339491700,656,656,656,656,0
20230616,152500,339491700,656,656,656,656,0
20230616,152400,339491700,656,656,656,656,0
20230616,152300,339491700,656,656,656,656,0
20230616,152200,339491700,656,656,656,656,0
20230616,152100,339491700,656,656,656,656,0
20230616,152000,339491700,656,656,656,656,0
20230616,151900,339491700,656,655,656,655,328
20230616,151800,339276560,655,656,656,655,301
20230616,151700,339079105,656,656,656,656,474
20230616,151600,338768161,654,655,655,654,4232
20230616,151500,335999936,655,654,655,654,391
20230616,151400,335744018,654,655,655,654,8609
20230616,151300,330111936,656,656,656,656,1
20230616,151200,330111280,656,656,656,656,85
20230616,151100,330055520,656,656,656,656,525
20230616,151000,329711120,656,656,656,656,440
20230616,150900,329422480,656,657,657,656,2798
20230616,150800,327586493,658,658,658,658,320
20230616,150700,327375933,658,658,658,658,180
20230616,150600,327257493,656,658,658,656,1912
20230616,150500,326003109,656,656,656,656,0
20230616,150400,326003109,656,655,656,654,3001
20230616,150300,324039942,653,653,653,653,0
20230616,150200,324039942,653,653,653,653,0
20230616,150100,324039942,653,653,653,653,0
20230616,150000,324039942,653,653,653,653,0
20230616,145900,324039942,653,653,653,653,0
20230616,145800,324039942,653,653,653,653,0
20230616,145700,324039942,653,653,653,653,515
20230616,145600,323703647,654,655,655,654,4313
20230616,145500,320880646,655,655,655,655,0
20230616,145400,320880646,655,655,655,655,1
20230616,145300,320879991,655,655,655,655,0
20230616,145200,320879991,655,655,655,655,3006
20230616,145100,318911061,658,658,658,658,0
20230616,145000,318911061,658,658,658,658,0
20230616,144900,318911061,658,658,658,658,0
20230616,144800,318911061,658,658,658,658,0
20230616,144700,318911061,658,658,658,658,0
20230616,144600,318911061,658,659,659,658,70
20230616,144500,318864951,659,659,659,659,0
20230616,144400,318864951,659,659,659,659,1
20230616,144300,318864292,659,659,659,659,0
20230616,144200,318864292,659,655,659,655,4001
20230616,144100,316243633,655,660,660,655,3343
20230616,144000,314038491,660,660,660,660,0
20230616,143900,314038491,660,660,660,660,0
20230616,143800,314038491,660,657,660,657,1178
20230616,143700,313261020,657,657,657,657,3
20230616,143600,313259049,657,657,657,657,101
20230616,143500,313192692,657,657,657,657,0
20230616,143400,313192692,657,657,657,657,12
20230616,143300,313184808,657,657,657,657,330
20230616,143200,312967998,657,657,657,657,0
20230616,143100,312967998,657,656,657,656,9000
20230616,143000,307058544,656,656,656,656,1031
20230616,142900,306382208,656,659,659,656,5706
20230616,142800,302633425,659,659,659,659,1
20230616,142700,302632766,660,660,660,660,2326
20230616,142600,301097606,660,660,660,660,0
20230616,142500,301097606,660,660,660,660,0
20230616,142400,301097606,660,660,660,660,0
20230616,142300,301097606,660,658,660,658,449
20230616,142200,300801534,658,658,658,658,0
20230616,142100,300801534,658,658,658,658,1
20230616,142000,300800876,658,658,658,658,34
20230616,141900,300778504,657,657,657,657,0
20230616,141800,300778504,657,657,657,657,864
20230616,141700,300210856,657,657,657,657,0
20230616,141600,300210856,657,657,657,657,0
20230616,141500,300210856,657,657,657,657,0
20230616,141400,300210856,657,657,657,657,5
20230616,141300,300207571,657,657,657,657,1
20230616,141200,300206914,658,658,658,658,101
20230616,141100,300140456,658,657,658,657,2145
20230616,141000,298731190,658,658,658,658,0
20230616,140900,298731190,658,658,658,658,0
20230616,140800,298731190,658,658,658,658,5
20230616,140700,298727900,657,657,657,657,0
20230616,140600,298727900,657,657,657,657,0
20230616,140500,298727900,657,657,657,657,1000
20230616,140400,298070900,658,658,658,658,0
20230616,140300,298070900,658,658,658,658,1
20230616,140200,298070242,658,658,658,658,0
20230616,140100,298070242,658,658,658,658,2698
20230616,140000,296294958,658,658,658,658,3731
20230616,135900,293839960,658,658,658,658,1490
20230616,135800,292859540,659,659,659,659,926
20230616,135700,292249306,659,659,659,659,109
20230616,135600,292177475,659,659,660,659,2324
20230616,135500,290645758,661,661,661,661,660
20230616,135400,290209498,660,660,660,660,0
20230616,135300,290209498,660,660,660,660,2316
20230616,135200,288680938,659,660,660,659,1509
20230616,135100,287685052,659,659,659,659,16
20230616,135000,287674508,659,659,659,659,0
20230616,134900,287674508,659,659,659,659,0
20230616,134800,287674508,659,659,659,659,0
20230616,134700,287674508,659,659,659,659,4
20230616,134600,287671872,660,660,660,660,2127
20230616,134500,286268052,660,660,660,660,11
20230616,134400,286260792,659,659,659,659,95
20230616,134300,286198187,659,659,659,659,202
20230616,134200,286065069,659,659,659,659,2411
20230616,134100,284476220,659,660,660,659,3110
20230616,134000,282423730,659,659,659,659,0
20230616,133900,282423730,659,659,659,659,1
20230616,133800,282423071,659,659,659,659,1
20230616,133700,282422412,660,660,660,660,36
20230616,133600,282398652,660,660,660,660,0
20230616,133500,282398652,660,660,660,660,0
20230616,133400,282398652,660,660,660,660,691
20230616,133300,281942592,660,660,660,660,312
20230616,133200,281736672,660,660,660,660,0
20230616,133100,281736672,660,660,660,660,8526
20230616,133000,276109512,663,663,663,663,0
20230616,132900,276109512,663,663,663,663,0
20230616,132800,276109512,663,663,663,663,0
20230616,132700,276109512,663,663,663,663,0
20230616,132600,276109512,663,663,663,663,0
20230616,132500,276109512,663,663,663,663,0
20230616,132400,276109512,663,663,663,663,0
20230616,132300,276109512,663,663,663,663,2
20230616,132200,276108186,663,663,663,663,1
20230616,132100,276107523,663,663,663,663,0
20230616,132000,276107523,663,663,663,663,0
20230616,131900,276107523,663,663,663,663,300
20230616,131800,275908623,663,663,663,663,0
20230616,131700,275908623,663,663,663,663,0
20230616,131600,275908623,663,663,663,663,0
20230616,131500,275908623,663,663,663,663,0
20230616,131400,275908623,663,663,663,663,500
20230616,131300,275577123,663,663,663,663,0
20230616,131200,275577123,663,663,663,663,3
20230616,131100,275575134,660,660,660,660,2185
20230616,131000,274133034,660,660,660,660,0
20230616,130900,274133034,660,663,663,660,7886
20230616,130800,268926983,661,661,661,661,500
20230616,130700,268596483,661,662,662,661,2185
20230616,130600,267151540,662,662,662,662,2000
20230616,130500,265827540,662,662,662,662,63
20230616,130400,265785834,662,662,662,662,0
20230616,130300,265785834,662,662,662,662,72
20230616,130200,265738170,662,662,662,662,0
20230616,130100,265738170,662,662,662,662,99
20230616,130000,265672632,662,662,662,662,67
20230616,125900,265628278,662,662,662,662,0
20230616,125800,265628278,662,662,662,662,10
20230616,125700,265621658,662,662,662,662,0
20230616,125600,265621658,662,662,662,662,0
20230616,125500,265621658,662,662,662,662,0
20230616,125400,265621658,662,662,662,662,0
20230616,125300,265621658,662,662,662,662,21
20230616,125200,265607756,662,662,662,662,1
20230616,125100,265607094,662,662,662,662,0
20230616,125000,265607094,662,662,662,662,925
20230616,124900,264994744,663,663,663,663,0
20230616,124800,264994744,663,663,663,663,0
20230616,124700,264994744,663,663,663,663,0
20230616,124600,264994744,663,663,663,663,0
20230616,124500,264994744,663,663,663,663,0
20230616,124400,264994744,663,662,663,662,91
20230616,124300,264934501,663,663,663,663,90
20230616,124200,264874831,663,663,663,663,684
20230616,124100,264421339,664,664,664,664,1
20230616,124000,264420675,663,664,664,663,2951
20230616,123900,262463211,665,664,665,664,10128
20230616,123800,255738218,664,664,664,664,0
20230616,123700,255738218,664,664,664,664,1
20230616,123600,255737554,663,663,663,663,16
20230616,123500,255726946,664,664,664,664,40
20230616,123400,255700386,663,664,664,663,3552
20230616,123300,253341878,665,665,665,665,0
20230616,123200,253341878,665,665,665,665,15
20230616,123100,253331903,665,665,665,665,1
20230616,123000,253331238,663,664,664,663,35
20230616,122900,253308015,665,665,665,665,1
20230616,122800,253307350,665,665,665,665,2
20230616,122700,253306020,665,664,665,664,6060
20230616,122600,249280899,663,663,663,663,712
20230616,122500,248808843,663,662,663,662,1668
20230616,122400,247702961,661,661,661,661,0
20230616,122300,247702961,661,661,661,661,35
20230616,122200,247679826,663,663,663,663,0
20230616,122100,247679826,663,663,663,661,2716
20230616,122000,245879629,663,663,663,663,2
20230616,121900,245878303,662,663,663,662,290
20230616,121800,245686044,663,663,663,663,0
20230616,121700,245686044,663,663,663,663,0
20230616,121600,245686044,663,663,663,663,2
20230616,121500,245684718,663,663,663,663,6
20230616,121400,245680740,663,663,663,663,0
20230616,121300,245680740,663,663,663,663,300
20230616,121200,245481840,663,663,663,663,2
20230616,121100,245480514,661,661,661,661,0
20230616,121000,245480514,661,661,661,661,0
20230616,120900,245480514,661,662,662,661,11
20230616,120800,245473233,663,663,663,663,3
20230616,120700,245471244,663,663,663,663,102
20230616,120600,245403618,663,662,663,660,738
20230616,120500,244914587,663,663,663,663,227
20230616,120400,244764086,661,661,661,661,0
20230616,120300,244764086,661,662,662,661,2250
20230616,120200,243276672,663,663,663,663,0
20230616,120100,243276672,663,663,663,663,630
20230616,120000,242858982,663,663,663,663,10
20230616,115900,242852352,662,662,662,662,1
20230616,115800,242851690,663,663,663,663,0
20230616,115700,242851690,663,663,663,663,0
20230616,115600,242851690,663,663,663,663,13
20230616,115500,242843071,661,661,661,661,0
20230616,115400,242843071,661,661,661,661,0
20230616,115300,242843071,661,663,663,661,201
20230616,115200,242710010,663,663,663,663,1151
20230616,115100,241946897,663,662,663,662,1825
20230616,115000,240736923,663,663,663,663,0
20230616,114900,240736923,663,663,663,663,0
20230616,114800,240736923,663,663,663,663,47
20230616,114700,240705762,663,663,663,663,4
20230616,114600,240703110,661,661,661,661,0
20230616,114500,240703110,661,661,661,661,24
20230616,114400,240687246,661,661,661,661,2138
20230616,114300,239274028,660,660,660,660,0
20230616,114200,239274028,660,660,660,660,1000
20230616,114100,238614028,660,660,660,660,0
20230616,114000,238614028,660,660,660,660,0
20230616,113900,238614028,660,660,660,660,40
20230616,113800,238587628,660,663,663,660,1579
20230616,113700,237541308,663,663,663,663,118
20230616,113600,237463074,663,663,663,663,715
20230616,113500,236989029,663,663,663,663,10
20230616,113400,236982399,663,662,663,662,2895
20230616,113300,235063106,660,660,660,660,50
20230616,113200,235030106,663,663,663,663,0
20230616,113100,235030106,663,661,664,661,2529
20230616,113000,233353971,657,657,657,657,255
20230616,112900,233186436,657,657,657,657,15
20230616,112800,233176581,657,657,657,657,0
20230616,112700,233176581,657,657,657,657,26
20230616,112600,233159499,657,657,657,657,0
20230616,112500,233159499,657,658,658,657,1500
20230616,112400,232173703,661,660,661,660,26
20230616,112300,232156542,657,660,660,657,18
20230616,112200,232144686,661,661,661,661,1
20230616,112100,232144025,661,660,661,660,758
20230616,112000,231643480,660,660,660,660,5
20230616,111900,231640180,660,660,660,660,0
20230616,111800,231640180,660,660,660,660,0
20230616,111700,231640180,660,657,660,655,4963
20230616,111600,228386759,660,660,660,660,1
20230616,111500,228386099,657,657,657,657,5080
20230616,111400,225048539,656,660,660,656,5101
20230616,111300,221702279,657,657,657,657,5000
20230616,111200,218417279,657,657,657,657,1526
20230616,111100,217414697,657,657,657,657,485
20230616,111000,217096052,657,658,658,657,2515
20230616,110900,215443157,657,657,657,657,0
20230616,110800,215443157,657,657,657,657,0
20230616,110700,215443157,657,659,659,657,1000
20230616,110600,214784940,660,660,660,660,0
20230616,110500,214784940,660,660,660,660,5
20230616,110400,214781640,660,660,660,660,0
20230616,110300,214781640,660,660,660,660,4
20230616,110200,214779000,660,659,660,659,1010
20230616,110100,214112410,659,659,659,659,1
20230616,110000,214111751,659,659,659,659,0
20230616,105900,214111751,659,659,659,659,0
20230616,105800,214111751,659,659,659,659,0
20230616,105700,214111751,659,659,659,657,5346
20230616,105600,210598769,659,659,659,659,0
20230616,105500,210598769,659,659,659,659,0
20230616,105400,210598769,659,659,659,659,3372
20230616,105300,208376621,659,659,659,659,130
20230616,105200,208290951,659,660,660,659,3160
20230616,105100,206207468,660,660,660,660,602
20230616,105000,205810148,660,661,661,660,3151
20230616,104900,203730487,661,661,661,661,6
20230616,104800,203726521,660,660,660,660,462
20230616,104700,203421601,660,660,660,660,39
20230616,104600,203395861,660,660,660,660,38
20230616,104500,203370781,660,660,660,660,1038
20230616,104400,202685701,660,660,660,660,1
20230616,104300,202685041,660,660,660,660,41
20230616,104200,202657981,662,662,662,662,0
20230616,104100,202657981,662,661,662,661,1120
20230616,104000,201916615,660,660,660,660,1000
20230616,103900,201256615,660,660,660,660,42
20230616,103800,201228895,660,660,660,660,1000
20230616,103700,200568895,660,661,661,660,1850
20230616,103600,199347689,661,661,661,661,71
20230616,103500,199300758,661,661,661,661,0
20230616,103400,199300758,661,661,661,661,1
20230616,103300,199300097,661,661,661,661,1147
20230616,103200,198541930,661,661,662,661,48
20230616,103100,198510201,661,661,661,661,2398
20230616,103000,196925123,662,663,663,662,3017
20230616,102900,194925855,663,663,663,663,66
20230616,102800,194882097,663,663,663,663,310
20230616,102700,194676567,664,662,664,662,1440
20230616,102600,193721547,661,660,661,660,886
20230616,102500,193136600,660,660,660,660,0
20230616,102400,193136600,660,660,660,660,1191
20230616,102300,192350540,660,661,661,660,25
20230616,102200,192334031,661,661,661,661,0
20230616,102100,192334031,661,661,661,661,4871
20230616,102000,189114300,661,661,661,661,100
20230616,101900,189048200,661,661,661,661,15
20230616,101800,189038285,660,660,660,660,17
20230616,101700,189027065,660,661,661,660,21
20230616,101600,189013201,661,661,661,661,20
20230616,101500,188999981,660,660,660,660,0
20230616,101400,188999981,660,661,661,660,480
20230616,101300,188682716,660,660,660,660,121
20230616,101200,188602856,661,661,661,661,1000
20230616,101100,187941856,660,660,660,660,102
20230616,101000,187874536,659,659,659,659,0
20230616,100900,187874536,659,659,659,659,2518
20230616,100800,186215174,660,661,661,660,588
20230616,100700,185826597,661,661,661,661,3
20230616,100600,185824614,659,662,662,659,1994
20230616,100500,184508236,662,662,662,662,1328
20230616,100400,183629100,664,665,665,664,1966
20230616,100300,182323675,664,664,664,664,260
20230616,100200,182151035,663,661,663,661,559
20230616,100100,181780806,660,660,660,659,2287
20230616,100000,180272105,660,660,660,657,2225
20230616,095900,178804724,660,661,664,660,23355
20230616,095800,163369001,661,662,662,661,7500
20230616,095700,158411499,662,662,662,662,1
20230616,095600,158410837,665,665,665,665,0
20230616,095500,158410837,665,665,665,665,0
20230616,095400,158410837,665,664,665,664,1000
20230616,095300,157746210,664,663,664,663,49
20230616,095200,157713683,664,664,664,664,1
20230616,095100,157713019,664,663,664,663,4
20230616,095000,157710364,662,662,662,662,87
20230616,094900,157652770,662,662,662,662,0
20230616,094800,157652770,662,662,662,661,5652
20230616,094700,153916299,662,663,663,662,3678
20230616,094600,151480531,664,665,665,664,1228
20230616,094500,150664917,665,665,665,665,650
20230616,094400,150232667,665,665,665,665,1090
20230616,094300,149507817,666,665,666,665,860
20230616,094200,148935167,665,665,665,665,3138
20230616,094100,146848397,665,665,665,665,2013
20230616,094000,145509752,664,667,667,664,12670
20230616,093900,137095100,667,667,668,667,4179
20230616,093800,134303638,668,667,668,667,1039
20230616,093700,133610586,667,667,667,667,1701
20230616,093600,132476019,668,668,668,667,7220
20230616,093500,127657263,667,669,669,667,5766
20230616,093400,123805768,668,669,670,668,14954
20230616,093300,113802007,668,667,668,666,12672
20230616,093200,105347104,668,665,668,665,12113
20230616,093100,97273917,665,666,666,665,5454
20230616,093000,93642563,666,662,666,662,66358
20230616,092900,49607575,660,660,661,660,9243
20230616,092800,43503831,660,656,660,655,5012
20230616,092700,40210335,656,659,659,656,2736
20230616,092600,38409585,659,659,659,659,700
20230616,092500,37948285,659,659,660,659,8489
20230616,092400,32349112,659,658,659,658,6390
20230616,092300,28140794,658,657,658,657,321
20230616,092200,27929587,657,655,657,655,2032
20230616,092100,26596837,655,655,655,655,5278
20230616,092000,23139747,655,655,655,655,2736
20230616,091900,21347667,654,654,654,654,3
20230616,091800,21345705,655,657,657,655,11603
20230616,091700,13722554,655,655,655,655,0
20230616,091600,13722554,655,655,655,655,35
20230616,091500,13699629,654,656,656,654,5786
20230616,091400,9914568,656,656,656,656,0
20230616,091300,9914568,656,654,656,654,949
20230616,091200,9292927,655,655,655,655,0
20230616,091100,9292927,655,655,655,655,1
20230616,091000,9292272,655,655,655,655,200
20230616,090900,9161272,655,655,655,655,3561
20230616,090800,6828817,655,655,655,655,2
20230616,090700,6827507,657,656,657,656,40
20230616,090600,6801231,657,657,657,657,162
20230616,090500,6694797,658,657,659,656,1501
20230616,090400,5707293,658,657,658,657,251
20230616,090300,5542293,659,652,659,652,7923
20230616,090200,326952,652,652,652,652,1
20230616,090100,326300,650,650,650,650,0
20230616,090000,326300,650,650,650,650,502