stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,190600,1179206436,626,626,626,626,30769
20230607,190500,1179206436,626,626,626,626,0
20230607,190400,1179206436,626,626,626,626,0
20230607,190300,1179206436,626,626,626,626,0
20230607,190200,1179206436,626,626,626,626,0
20230607,190100,1179206436,626,626,626,626,0
20230607,190000,1179206436,626,626,626,626,0
20230607,185900,1179206436,626,626,626,626,0
20230607,185800,1179206436,626,626,626,626,0
20230607,185700,1179206436,626,626,626,626,0
20230607,185600,1179206436,626,626,626,626,0
20230607,185500,1179206436,626,626,626,626,0
20230607,185400,1179206436,626,626,626,626,0
20230607,185300,1179206436,626,626,626,626,0
20230607,185200,1179206436,626,626,626,626,0
20230607,185100,1179206436,626,626,626,626,0
20230607,185000,1179206436,626,626,626,626,0
20230607,184900,1179206436,626,626,626,626,0
20230607,184800,1179206436,626,626,626,626,0
20230607,184700,1179206436,626,626,626,626,0
20230607,184600,1179206436,626,626,626,626,0
20230607,184500,1179206436,626,626,626,626,0
20230607,184400,1179206436,626,626,626,626,0
20230607,184300,1179206436,626,626,626,626,0
20230607,184200,1179206436,626,626,626,626,0
20230607,184100,1179206436,626,626,626,626,0
20230607,184000,1179206436,626,626,626,626,0
20230607,183900,1179206436,626,626,626,626,0
20230607,183800,1179206436,626,626,626,626,0
20230607,183700,1179206436,626,626,626,626,0
20230607,183600,1179206436,626,626,626,626,30769
20230607,183500,1179206436,626,626,626,626,0
20230607,183400,1179206436,626,626,626,626,0
20230607,183300,1179206436,626,626,626,626,0
20230607,183200,1179206436,626,626,626,626,0
20230607,183100,1179206436,626,626,626,626,0
20230607,183000,1179206436,626,626,626,626,0
20230607,182900,1179206436,626,626,626,626,0
20230607,182800,1179206436,626,626,626,626,0
20230607,182700,1179206436,626,626,626,626,0
20230607,182600,1179206436,626,626,626,626,0
20230607,182500,1179206436,626,626,626,626,0
20230607,182400,1179206436,626,626,626,626,0
20230607,182300,1179206436,626,626,626,626,0
20230607,182200,1179206436,626,626,626,626,0
20230607,182100,1179206436,626,626,626,626,0
20230607,182000,1179206436,626,626,626,626,0
20230607,181900,1179206436,626,626,626,626,0
20230607,181800,1179206436,626,626,626,626,0
20230607,181700,1179206436,626,626,626,626,0
20230607,181600,1179206436,626,626,626,626,0
20230607,181500,1179206436,626,626,626,626,0
20230607,181400,1179206436,626,626,626,626,0
20230607,181300,1179206436,626,626,626,626,0
20230607,181200,1179206436,626,626,626,626,0
20230607,181100,1179206436,626,626,626,626,0
20230607,181000,1179206436,626,626,626,626,0
20230607,180900,1179206436,626,626,626,626,0
20230607,180800,1179206436,626,626,626,626,0
20230607,180700,1179206436,626,626,626,626,0
20230607,180600,1179206436,626,626,626,626,30769
20230607,180500,1179206436,626,626,626,626,0
20230607,180400,1179206436,626,626,626,626,0
20230607,180300,1179206436,626,626,626,626,0
20230607,180200,1179206436,626,626,626,626,0
20230607,180100,1179206436,626,626,626,626,0
20230607,180000,1179206436,626,626,626,626,0
20230607,175900,1179206436,626,626,626,626,0
20230607,175800,1179206436,626,626,626,626,0
20230607,175700,1179206436,626,626,626,626,0
20230607,175600,1179206436,626,626,626,626,0
20230607,175500,1179206436,626,626,626,626,0
20230607,175400,1179206436,626,626,626,626,0
20230607,175300,1179206436,626,626,626,626,0
20230607,175200,1179206436,626,626,626,626,0
20230607,175100,1179206436,626,626,626,626,0
20230607,175000,1179206436,626,626,626,626,0
20230607,174900,1179206436,626,626,626,626,0
20230607,174800,1179206436,626,626,626,626,0
20230607,174700,1179206436,626,626,626,626,0
20230607,174600,1179206436,626,626,626,626,0
20230607,174500,1179206436,626,626,626,626,0
20230607,174400,1179206436,626,626,626,626,0
20230607,174300,1179206436,626,626,626,626,0
20230607,174200,1179206436,626,626,626,626,0
20230607,174100,1179206436,626,626,626,626,0
20230607,174000,1179206436,626,626,626,626,0
20230607,173900,1179206436,626,626,626,626,0
20230607,173800,1179206436,626,626,626,626,0
20230607,173700,1179206436,626,626,626,626,0
20230607,173600,1179206436,626,626,626,626,30769
20230607,173500,1179206436,626,626,626,626,0
20230607,173400,1179206436,626,626,626,626,0
20230607,173300,1179206436,626,626,626,626,0
20230607,173200,1179206436,626,626,626,626,0
20230607,173100,1179206436,626,626,626,626,0
20230607,173000,1179206436,626,626,626,626,0
20230607,172900,1179206436,626,626,626,626,0
20230607,172800,1179206436,626,626,626,626,0
20230607,172700,1179206436,626,626,626,626,0
20230607,172600,1179206436,626,626,626,626,0
20230607,172500,1179206436,626,626,626,626,0
20230607,172400,1179206436,626,626,626,626,0
20230607,172300,1179206436,626,626,626,626,0
20230607,172200,1179206436,626,626,626,626,0
20230607,172100,1179206436,626,626,626,626,0
20230607,172000,1179206436,626,626,626,626,0
20230607,171900,1179206436,626,626,626,626,0
20230607,171800,1179206436,626,626,626,626,0
20230607,171700,1179206436,626,626,626,626,0
20230607,171600,1179206436,626,626,626,626,0
20230607,171500,1179206436,626,626,626,626,0
20230607,171400,1179206436,626,626,626,626,0
20230607,171300,1179206436,626,626,626,626,0
20230607,171200,1179206436,626,626,626,626,0
20230607,171100,1179206436,626,626,626,626,0
20230607,171000,1179206436,626,626,626,626,0
20230607,170900,1179206436,626,626,626,626,0
20230607,170800,1179206436,626,626,626,626,0
20230607,170700,1179206436,626,626,626,626,0
20230607,170600,1179206436,626,626,626,626,30769
20230607,170500,1179206436,626,626,626,626,0
20230607,170400,1179206436,626,626,626,626,0
20230607,170300,1179206436,626,626,626,626,0
20230607,170200,1179206436,626,626,626,626,0
20230607,170100,1179206436,626,626,626,626,0
20230607,170000,1179206436,626,626,626,626,0
20230607,165900,1179206436,626,626,626,626,0
20230607,165800,1179206436,626,626,626,626,0
20230607,165700,1179206436,626,626,626,626,0
20230607,165600,1179206436,626,626,626,626,0
20230607,165500,1179206436,626,626,626,626,0
20230607,165400,1179206436,626,626,626,626,0
20230607,165300,1179206436,626,626,626,626,0
20230607,165200,1179206436,626,626,626,626,0
20230607,165100,1179206436,626,626,626,626,0
20230607,165000,1179206436,626,626,626,626,0
20230607,164900,1179206436,626,626,626,626,0
20230607,164800,1179206436,626,626,626,626,0
20230607,164700,1179206436,626,626,626,626,0
20230607,164600,1179206436,626,626,626,626,0
20230607,164500,1179206436,626,626,626,626,0
20230607,164400,1179206436,626,626,626,626,0
20230607,164300,1179206436,626,626,626,626,0
20230607,164200,1179206436,626,626,626,626,0
20230607,164100,1179206436,626,626,626,626,0
20230607,164000,1179206436,626,626,626,626,0
20230607,163900,1179206436,626,626,626,626,0
20230607,163800,1179206436,626,626,626,626,0
20230607,163700,1179206436,626,626,626,626,0
20230607,163600,1179206436,626,626,626,626,30769
20230607,163500,1179206436,626,626,626,626,0
20230607,163400,1179206436,626,626,626,626,0
20230607,163300,1179206436,626,626,626,626,0
20230607,163200,1179206436,626,626,626,626,0
20230607,163100,1179206436,626,626,626,626,0
20230607,163000,1179206436,626,626,626,626,0
20230607,162900,1179206436,626,626,626,626,0
20230607,162800,1179206436,626,626,626,626,0
20230607,162700,1179206436,626,626,626,626,0
20230607,162600,1179206436,626,626,626,626,0
20230607,162500,1179206436,626,626,626,626,0
20230607,162400,1179206436,626,626,626,626,0
20230607,162300,1179206436,626,626,626,626,0
20230607,162200,1179206436,626,626,626,626,0
20230607,162100,1179206436,626,626,626,626,0
20230607,162000,1179206436,626,626,626,626,0
20230607,161900,1179206436,626,626,626,626,0
20230607,161800,1179206436,626,626,626,626,0
20230607,161700,1179206436,626,626,626,626,0
20230607,161600,1179206436,626,626,626,626,0
20230607,161500,1179206436,626,626,626,626,0
20230607,161400,1179206436,626,626,626,626,0
20230607,161300,1179206436,626,626,626,626,0
20230607,161200,1179206436,626,626,626,626,0
20230607,161100,1179206436,626,626,626,626,0
20230607,161000,1179206436,626,626,626,626,0
20230607,160900,1179206436,626,626,626,626,0
20230607,160800,1179206436,626,626,626,626,0
20230607,160700,1179206436,626,626,626,626,0
20230607,160600,1179206436,626,626,626,626,30769
20230607,160500,1179206436,626,626,626,626,0
20230607,160400,1179206436,626,626,626,626,0
20230607,160300,1179206436,626,626,626,626,0
20230607,160200,1179206436,626,626,626,626,0
20230607,160100,1179206436,626,626,626,626,0
20230607,160000,1179206436,626,626,626,626,0
20230607,155900,1179206436,626,626,626,626,0
20230607,155800,1179206436,626,626,626,626,0
20230607,155700,1179206436,626,626,626,626,0
20230607,155600,1179206436,626,626,626,626,0
20230607,155500,1179206436,626,626,626,626,0
20230607,155400,1179206436,626,626,626,626,0
20230607,155300,1179206436,626,626,626,626,0
20230607,155200,1179206436,626,626,626,626,0
20230607,155100,1179206436,626,626,626,626,0
20230607,155000,1179206436,626,626,626,626,0
20230607,154900,1179206436,626,626,626,626,0
20230607,154800,1179206436,626,626,626,626,0
20230607,154700,1179206436,626,626,626,626,0
20230607,154600,1179206436,626,626,626,626,0
20230607,154500,1179206436,626,626,626,626,0
20230607,154400,1179206436,626,626,626,626,0
20230607,154300,1179206436,626,626,626,626,0
20230607,154200,1179206436,626,626,626,626,0
20230607,154100,1179206436,626,626,626,626,0
20230607,154000,1179206436,626,626,626,626,0
20230607,153900,1179206436,626,626,626,626,0
20230607,153800,1179206436,626,626,626,626,0
20230607,153700,1179206436,626,626,626,626,0
20230607,153600,1179206436,626,626,626,626,30769
20230607,153500,1179206436,626,626,626,626,0
20230607,153400,1179206436,626,626,626,626,0
20230607,153300,1179206436,626,626,626,626,0
20230607,153200,1179206436,626,626,626,626,0
20230607,153100,1179206436,626,626,626,626,0
20230607,153000,1179206436,626,626,626,626,30769
20230607,152900,1159945042,626,626,626,626,0
20230607,152800,1159945042,626,626,626,626,0
20230607,152700,1159945042,626,626,626,626,0
20230607,152600,1159945042,626,626,626,626,0
20230607,152500,1159945042,626,626,626,626,0
20230607,152400,1159945042,626,626,626,626,0
20230607,152300,1159945042,626,626,626,626,0
20230607,152200,1159945042,626,626,626,626,0
20230607,152100,1159945042,626,626,626,626,0
20230607,152000,1159945042,626,626,626,626,0
20230607,151900,1159945042,626,627,628,626,29993
20230607,151800,1141162418,628,628,628,628,101
20230607,151700,1141098990,628,627,628,627,9233
20230607,151600,1135309689,627,628,628,627,15801
20230607,151500,1125398777,628,627,628,627,3628
20230607,151400,1123123521,627,628,628,627,636
20230607,151300,1122724639,628,628,628,628,2
20230607,151200,1122723383,628,628,628,628,1
20230607,151100,1122722755,627,627,627,626,21404
20230607,151000,1109318848,627,627,627,627,4641
20230607,150900,1106408941,627,627,627,627,13539
20230607,150800,1097919988,627,628,628,627,3523
20230607,150700,1095711044,628,627,629,627,4259
20230607,150600,1093038569,627,629,629,627,8312
20230607,150500,1087818945,629,629,629,629,61
20230607,150400,1087780576,629,629,629,629,69
20230607,150300,1087737175,628,628,628,628,0
20230607,150200,1087737175,628,628,628,627,15462
20230607,150100,1078037239,627,629,629,627,999
20230607,150000,1077410845,629,629,629,629,1
20230607,145900,1077410216,627,627,627,627,0
20230607,145800,1077410216,627,629,629,627,3154
20230607,145700,1075429529,628,628,628,627,530
20230607,145600,1075096899,628,628,628,628,10
20230607,145500,1075090619,629,629,629,629,0
20230607,145400,1075090619,629,628,629,627,671
20230607,145300,1074669890,628,629,629,628,6273
20230607,145200,1070729644,629,629,629,629,700
20230607,145100,1070289344,629,629,629,629,2
20230607,145000,1070288086,629,629,629,629,680
20230607,144900,1069860366,629,629,629,629,22
20230607,144800,1069846528,628,628,628,628,55
20230607,144700,1069811988,628,630,630,628,3001
20230607,144600,1067925667,630,629,630,629,4
20230607,144500,1067923148,629,629,629,629,0
20230607,144400,1067923148,629,629,629,629,2614
20230607,144300,1066278942,627,627,627,627,0
20230607,144200,1066278942,627,628,628,627,10082
20230607,144100,1059953835,628,628,628,628,1
20230607,144000,1059953207,629,629,629,629,0
20230607,143900,1059953207,629,629,629,629,37
20230607,143800,1059929934,630,630,630,630,20
20230607,143700,1059917334,630,630,630,630,50
20230607,143600,1059885834,630,629,630,629,1751
20230607,143500,1058784451,629,628,629,628,199
20230607,143400,1058659288,629,628,629,627,803
20230607,143300,1058155055,628,629,629,628,665
20230607,143200,1057737425,629,629,629,629,0
20230607,143100,1057737425,629,629,629,628,412
20230607,143000,1057478587,628,629,629,628,872
20230607,142900,1056930169,628,628,629,628,171
20230607,142800,1056822780,628,628,628,628,801
20230607,142700,1056319752,629,629,629,629,24
20230607,142600,1056304656,629,629,629,629,1271
20230607,142500,1055505197,629,628,629,628,5015
20230607,142400,1052355773,628,628,628,628,2387
20230607,142300,1050856737,628,629,629,628,6848
20230607,142200,1046555967,630,630,630,630,60
20230607,142100,1046518167,630,630,630,630,6567
20230607,142000,1042380957,629,628,629,628,7500
20230607,141900,1037664046,629,628,629,628,15572
20230607,141800,1027884406,627,628,628,627,1103
20230607,141700,1027192822,627,629,629,627,41
20230607,141600,1027167095,629,629,629,629,1
20230607,141500,1027166466,629,628,629,628,5290
20230607,141400,1023839341,628,628,628,628,19
20230607,141300,1023827409,628,629,629,628,2
20230607,141200,1023826152,629,629,629,628,7
20230607,141100,1023821750,628,628,628,628,15
20230607,141000,1023812330,626,626,626,626,0
20230607,140900,1023812330,626,627,627,626,57086
20230607,140800,988049828,627,628,628,627,3345
20230607,140700,985949628,628,627,628,627,6060
20230607,140600,982147848,627,627,627,627,4
20230607,140500,982145340,627,627,627,627,1046
20230607,140400,981489498,627,628,628,627,7753
20230607,140300,976627867,628,629,629,627,111
20230607,140200,976558163,629,628,629,627,16874
20230607,140100,965975364,628,627,628,627,13159
20230607,140000,957715165,627,628,628,627,436
20230607,135900,957441693,627,628,628,627,8071
20230607,135800,952379828,628,628,628,628,501
20230607,135700,952065200,627,627,628,627,312
20230607,135600,951869276,628,628,629,628,2712
20230607,135500,950166040,628,629,629,628,101
20230607,135400,950102611,629,629,629,629,0
20230607,135300,950102611,629,629,629,629,100
20230607,135200,950039711,629,629,629,629,160
20230607,135100,949939071,630,630,630,630,10
20230607,135000,949932771,628,628,628,627,5218
20230607,134900,946658930,627,627,627,627,1
20230607,134800,946658303,628,629,629,628,2586
20230607,134700,945034095,629,627,629,627,1818
20230607,134600,943894205,629,629,629,627,61720
20230607,134500,905171167,629,629,629,629,298
20230607,134400,904983725,629,629,629,629,1155
20230607,134300,904257230,629,629,629,629,2600
20230607,134200,902621830,630,630,630,630,5
20230607,134100,902618680,629,629,629,629,0
20230607,134000,902618680,629,629,629,629,1077
20230607,133900,901941247,629,629,629,629,226
20230607,133800,901799093,628,630,630,628,11539
20230607,133700,894551313,630,629,630,629,49
20230607,133600,894520491,629,629,630,629,14347
20230607,133500,885496213,630,630,630,630,219
20230607,133400,885358243,630,630,630,630,0
20230607,133300,885358243,630,630,630,630,104
20230607,133200,885292723,629,629,629,629,22
20230607,133100,885278885,629,631,631,629,500
20230607,133000,884964004,630,631,631,630,4201
20230607,132900,882317373,630,631,631,630,2200
20230607,132800,880931173,631,631,631,631,1006
20230607,132700,880296387,630,630,630,630,4988
20230607,132600,877153947,630,630,630,630,1255
20230607,132500,876363297,631,631,631,631,3
20230607,132400,876361404,631,630,631,630,37
20230607,132300,876338093,630,630,631,630,3066
20230607,132200,874406505,630,631,631,630,16
20230607,132100,874396417,630,631,631,630,16
20230607,132000,874386329,631,630,631,630,223
20230607,131900,874245816,631,631,631,630,985
20230607,131800,873624856,631,631,631,631,508
20230607,131700,873304308,631,631,631,631,0
20230607,131600,873304308,631,631,631,631,30
20230607,131500,873285378,632,631,632,630,2286
20230607,131400,871843911,631,631,631,630,497
20230607,131300,871530313,630,630,630,630,4787
20230607,131200,868514503,631,632,632,631,48
20230607,131100,868484207,632,632,632,632,21
20230607,131000,868470935,632,632,632,632,1596
20230607,130900,867462263,632,631,632,631,12444
20230607,130800,859610098,631,632,632,631,650
20230607,130700,859199848,631,631,631,631,1021
20230607,130600,858555597,631,631,631,631,1
20230607,130500,858554966,632,632,632,632,9
20230607,130400,858549278,632,632,632,632,514
20230607,130300,858224430,632,632,632,632,1
20230607,130200,858223798,632,632,632,632,1177
20230607,130100,857479934,632,632,632,632,1750
20230607,130000,856373934,632,632,632,632,2251
20230607,125900,854951302,632,632,632,632,0
20230607,125800,854951302,632,632,632,632,157
20230607,125700,854852078,633,633,633,633,1
20230607,125600,854851445,633,632,633,632,8341
20230607,125500,849579932,632,632,632,632,1500
20230607,125400,848631932,631,631,631,631,1577
20230607,125300,847636845,631,632,632,631,214
20230607,125200,847501697,632,632,632,632,1005
20230607,125100,846866537,632,632,632,632,0
20230607,125000,846866537,632,632,632,632,500
20230607,124900,846550537,632,632,632,632,4
20230607,124800,846548009,631,631,631,631,229
20230607,124700,846403510,631,631,631,631,3
20230607,124600,846401617,632,631,632,631,50
20230607,124500,846370062,631,632,632,631,601
20230607,124400,845990830,631,632,632,631,830
20230607,124300,845466300,633,632,633,631,1839
20230607,124200,844304961,632,632,632,632,563
20230607,124100,843949145,632,632,633,632,398
20230607,124000,843697377,632,630,632,630,7107
20230607,123900,839209417,630,630,630,628,34635
20230607,123800,817428290,631,631,631,631,52
20230607,123700,817395478,631,631,631,631,859
20230607,123600,816853449,631,631,631,631,15
20230607,123500,816843984,630,631,631,630,605
20230607,123400,816462814,631,630,631,630,536
20230607,123300,816124998,630,631,631,630,6476
20230607,123200,812042828,631,631,631,631,1
20230607,123100,812042197,632,632,632,632,1
20230607,123000,812041565,632,632,632,631,40
20230607,122900,812016286,632,632,632,632,1
20230607,122800,812015654,632,631,632,631,147
20230607,122700,811922896,632,632,632,632,11
20230607,122600,811915944,632,632,632,632,65
20230607,122500,811874864,632,632,632,630,4692
20230607,122400,808911046,633,632,633,632,323
20230607,122300,808706908,632,632,632,632,1
20230607,122200,808706276,633,633,633,633,26
20230607,122100,808689818,633,633,633,633,0
20230607,122000,808689818,633,633,633,633,3344
20230607,121900,806573066,634,634,634,634,303
20230607,121800,806380964,634,633,634,633,24
20230607,121700,806365749,634,633,634,633,503
20230607,121600,806047349,633,633,633,633,1639
20230607,121500,805009862,633,633,633,633,1000
20230607,121400,804376862,633,634,634,632,21958
20230607,121300,790479489,633,634,634,633,3000
20230607,121200,788578989,634,634,634,634,3738
20230607,121100,786209097,634,634,634,634,2221
20230607,121000,784800983,634,634,634,634,9
20230607,120900,784795277,634,633,634,633,109
20230607,120800,784726179,633,634,634,633,933
20230607,120700,784135544,633,634,634,633,11
20230607,120600,784128580,634,633,634,633,105
20230607,120500,784062114,633,632,633,632,1880
20230607,120400,782872078,632,633,634,632,3077
20230607,120300,780924334,633,633,633,633,1239
20230607,120200,780140047,633,633,633,633,14166
20230607,120100,771172969,633,633,633,633,414
20230607,120000,770910907,633,632,633,632,14379
20230607,115900,761821599,631,631,631,631,80
20230607,115800,761771119,631,631,631,631,13200
20230607,115700,753441919,631,632,632,631,6538
20230607,115600,749313441,631,632,632,631,317
20230607,115500,749113397,631,632,632,631,16
20230607,115400,749103286,631,631,631,631,0
20230607,115300,749103286,631,631,631,631,32
20230607,115200,749083094,631,631,631,631,23566
20230607,115100,734212948,631,630,631,630,9075
20230607,115000,728495697,630,629,630,629,914
20230607,114900,727919880,630,630,630,630,3412
20230607,114800,725770320,630,630,630,630,500
20230607,114700,725455320,630,630,631,630,707
20230607,114600,725009903,631,630,631,629,414
20230607,114500,724748969,629,629,629,629,0
20230607,114400,724748969,629,630,630,629,10200
20230607,114300,718323169,630,630,630,630,21888
20230607,114200,704533729,630,630,630,630,56
20230607,114100,704498449,629,629,629,629,3000
20230607,114000,702611449,629,629,629,629,844
20230607,113900,702080573,629,630,630,629,23
20230607,113800,702066085,629,630,630,629,8202
20230607,113700,696898875,630,630,630,629,10104
20230607,113600,690537352,630,630,630,630,1000
20230607,113500,689907352,629,629,629,629,5
20230607,113400,689904207,629,629,629,629,1000
20230607,113300,689275207,629,629,629,629,2
20230607,113200,689273949,630,629,630,629,7
20230607,113100,689269540,630,630,630,630,1275
20230607,113000,688466290,629,630,630,629,21
20230607,112900,688453061,629,630,630,629,2100
20230607,112800,687130661,630,630,630,630,1
20230607,112700,687130031,630,630,630,630,1
20230607,112600,687129401,630,630,630,630,0
20230607,112500,687129401,630,630,630,630,239
20230607,112400,686978831,630,630,630,630,0
20230607,112300,686978831,630,630,630,630,5
20230607,112200,686975681,630,629,630,629,374
20230607,112100,686740433,629,629,629,629,0
20230607,112000,686740433,629,629,630,629,7480
20230607,111900,682035313,629,629,629,629,200
20230607,111800,681909513,629,629,629,629,1560
20230607,111700,680928273,629,629,629,629,51
20230607,111600,680896194,629,629,629,629,67
20230607,111500,680854051,629,629,630,629,360
20230607,111400,680627311,629,630,630,629,3675
20230607,111300,678315735,630,630,630,630,11
20230607,111200,678308805,630,630,630,630,0
20230607,111100,678308805,630,630,630,630,23
20230607,111000,678294315,629,629,629,629,65
20230607,110900,678253430,629,629,629,629,1001
20230607,110800,677623801,629,629,629,629,187
20230607,110700,677506178,629,629,629,628,6128
20230607,110600,673656666,629,629,629,629,179
20230607,110500,673544075,628,630,630,628,5402
20230607,110400,670151417,630,630,630,630,1000
20230607,110300,669521417,630,630,630,630,1004
20230607,110200,668888897,628,628,628,628,5000
20230607,110100,665748897,628,630,630,628,6773
20230607,110000,661495321,630,628,630,628,90
20230607,105900,661438641,629,630,630,629,12
20230607,105800,661431091,630,629,630,629,1527
20230607,105700,660470291,629,629,629,629,991
20230607,105600,659846952,629,629,629,629,1025
20230607,105500,659202227,629,629,629,629,8
20230607,105400,659197195,629,629,629,628,458
20230607,105300,658909314,628,628,628,628,35
20230607,105200,658887334,629,629,629,629,7
20230607,105100,658882931,628,628,628,628,426
20230607,105000,658615403,628,629,629,628,21266
20230607,104900,645256778,629,629,629,629,2013
20230607,104800,643990601,629,630,630,629,311
20230607,104700,643794782,629,630,630,629,191
20230607,104600,643674642,629,629,629,629,10117
20230607,104500,637311049,629,629,629,629,1013
20230607,104400,636673872,629,628,629,628,2011
20230607,104300,635408954,628,628,628,628,856
20230607,104200,634871386,628,629,629,628,5500
20230607,104100,631416886,629,628,629,628,979
20230607,104000,630801818,628,628,628,628,6898
20230607,103900,626469874,628,628,628,628,7196
20230607,103800,621950786,628,628,628,628,13
20230607,103700,621942622,628,627,628,627,7512
20230607,103600,617225302,628,627,628,627,5001
20230607,103500,614089674,628,627,628,627,72
20230607,103400,614044468,628,628,628,628,3049
20230607,103300,612129696,628,628,628,628,7000
20230607,103200,607733696,628,628,628,628,15230
20230607,103100,598169256,628,629,629,628,1469
20230607,103000,597246582,628,628,628,628,1107
20230607,102900,596551386,629,629,629,629,4
20230607,102800,596548870,629,629,629,629,39
20230607,102700,596524339,629,629,629,628,260
20230607,102600,596360808,629,629,629,629,624
20230607,102500,595968312,630,630,630,630,534
20230607,102400,595631892,630,629,630,628,2762
20230607,102300,593894452,629,629,629,628,5918
20230607,102200,590177031,629,629,629,628,7110
20230607,102100,585704842,628,629,629,628,1724
20230607,102000,584622047,629,629,629,629,242
20230607,101900,584469829,628,628,628,628,29368
20230607,101800,566026725,628,627,628,627,2357
20230607,101700,564548386,628,628,628,627,8854
20230607,101600,558991847,628,629,629,628,20890
20230607,101500,545872417,629,629,629,629,633
20230607,101400,545474260,629,630,630,628,5631
20230607,101300,541934679,630,629,630,629,7540
20230607,101200,537191479,629,629,629,629,0
20230607,101100,537191479,629,629,629,629,3889
20230607,101000,534745298,630,630,630,630,1183
20230607,100900,534000008,629,629,630,629,12225
20230607,100800,526299494,630,630,630,630,1101
20230607,100700,525605864,630,630,630,630,3012
20230607,100600,523708304,630,629,630,628,3161
20230607,100500,521721876,627,628,628,627,23768
20230607,100400,506811213,628,628,628,627,13806
20230607,100300,498153438,628,628,628,627,3158
20230607,100200,496172219,628,628,628,627,7467
20230607,100100,491489873,628,628,628,628,330
20230607,100000,491282633,628,628,628,628,102
20230607,095900,491218577,628,628,628,627,1739
20230607,095800,490127009,628,628,628,628,3617
20230607,095700,487855533,628,628,628,628,5696
20230607,095600,484278445,627,627,628,626,15276
20230607,095500,474708199,627,627,628,627,7259
20230607,095400,470156619,628,627,628,627,8275
20230607,095300,464967950,628,628,628,628,50
20230607,095200,464936550,628,627,628,627,1975
20230607,095100,463698175,628,628,628,627,3509
20230607,095000,461497724,628,628,629,628,3052
20230607,094900,459581039,628,629,629,628,2370
20230607,094800,458092459,629,629,629,629,5007
20230607,094700,454943056,629,629,629,626,51846
20230607,094600,422445589,629,629,629,628,2691
20230607,094500,420755540,629,630,630,628,1642
20230607,094400,419722710,630,630,630,627,44753
20230607,094300,391613675,630,630,630,629,5056
20230607,094200,388433437,629,631,631,629,59815
20230607,094100,350750367,630,631,631,630,10925
20230607,094000,343856693,631,632,632,631,11
20230607,093900,343849748,632,631,632,631,114
20230607,093800,343777736,632,631,632,631,1291
20230607,093700,342963048,631,631,632,631,11712
20230607,093600,335572692,632,632,632,632,306
20230607,093500,335379300,632,630,632,630,47880
20230607,093400,305200128,629,631,631,629,9804
20230607,093300,299028577,630,631,631,630,3403
20230607,093200,296882984,631,631,631,631,863
20230607,093100,296338431,631,629,631,629,14620
20230607,093000,287129038,629,630,630,629,5839
20230607,092900,283456004,629,629,629,629,5266
20230607,092800,280143690,629,629,630,629,615
20230607,092700,279756805,629,630,630,629,2306
20230607,092600,278305521,630,629,630,629,868
20230607,092500,277759432,629,630,630,629,10296
20230607,092400,271277874,630,630,630,629,10180
20230607,092300,264864877,630,631,631,630,23483
20230607,092200,250069903,631,631,631,630,4661
20230607,092100,247128837,631,631,631,631,3520
20230607,092000,244907717,631,632,632,631,1368
20230607,091900,244044498,632,631,632,631,9271
20230607,091800,238194487,631,632,632,631,727
20230607,091700,237735674,632,631,632,630,6996
20230607,091600,233326967,632,632,632,630,5146
20230607,091500,230078203,631,631,632,631,9145
20230607,091400,224307706,630,632,632,630,11449
20230607,091300,217085381,632,631,632,631,4212
20230607,091200,214427398,631,633,634,631,3782
20230607,091100,212038924,632,631,635,630,10567
20230607,091000,205377654,630,635,636,630,66662
20230607,090900,163222169,637,637,638,636,12444
20230607,090800,155307170,638,637,638,637,8315
20230607,090700,150010513,638,638,638,638,1423
20230607,090600,149102639,638,637,639,637,1375
20230607,090500,148224266,637,639,640,637,8181
20230607,090400,143007653,640,640,642,638,25334
20230607,090300,126809723,644,639,649,637,77704
20230607,090200,76729828,642,640,649,638,30739
20230607,090100,56953149,641,641,642,637,5937
20230607,090000,53151154,641,632,641,632,83999