stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,204800,1231049851,641,641,641,641,32602
20230609,204700,1231049851,641,641,641,641,0
20230609,204600,1231049851,641,641,641,641,0
20230609,204500,1231049851,641,641,641,641,0
20230609,204400,1231049851,641,641,641,641,0
20230609,204300,1231049851,641,641,641,641,0
20230609,204200,1231049851,641,641,641,641,0
20230609,204100,1231049851,641,641,641,641,0
20230609,204000,1231049851,641,641,641,641,0
20230609,203900,1231049851,641,641,641,641,0
20230609,203800,1231049851,641,641,641,641,0
20230609,203700,1231049851,641,641,641,641,0
20230609,203600,1231049851,641,641,641,641,0
20230609,203500,1231049851,641,641,641,641,0
20230609,203400,1231049851,641,641,641,641,0
20230609,203300,1231049851,641,641,641,641,0
20230609,203200,1231049851,641,641,641,641,0
20230609,203100,1231049851,641,641,641,641,0
20230609,203000,1231049851,641,641,641,641,0
20230609,202900,1231049851,641,641,641,641,0
20230609,202800,1231049851,641,641,641,641,0
20230609,202700,1231049851,641,641,641,641,0
20230609,202600,1231049851,641,641,641,641,0
20230609,202500,1231049851,641,641,641,641,0
20230609,202400,1231049851,641,641,641,641,0
20230609,202300,1231049851,641,641,641,641,0
20230609,202200,1231049851,641,641,641,641,0
20230609,202100,1231049851,641,641,641,641,0
20230609,202000,1231049851,641,641,641,641,0
20230609,201900,1231049851,641,641,641,641,0
20230609,201800,1231049851,641,641,641,641,32602
20230609,201700,1231049851,641,641,641,641,0
20230609,201600,1231049851,641,641,641,641,0
20230609,201500,1231049851,641,641,641,641,0
20230609,201400,1231049851,641,641,641,641,0
20230609,201300,1231049851,641,641,641,641,0
20230609,201200,1231049851,641,641,641,641,0
20230609,201100,1231049851,641,641,641,641,0
20230609,201000,1231049851,641,641,641,641,0
20230609,200900,1231049851,641,641,641,641,0
20230609,200800,1231049851,641,641,641,641,0
20230609,200700,1231049851,641,641,641,641,0
20230609,200600,1231049851,641,641,641,641,0
20230609,200500,1231049851,641,641,641,641,0
20230609,200400,1231049851,641,641,641,641,0
20230609,200300,1231049851,641,641,641,641,0
20230609,200200,1231049851,641,641,641,641,0
20230609,200100,1231049851,641,641,641,641,0
20230609,200000,1231049851,641,641,641,641,0
20230609,195900,1231049851,641,641,641,641,0
20230609,195800,1231049851,641,641,641,641,0
20230609,195700,1231049851,641,641,641,641,0
20230609,195600,1231049851,641,641,641,641,0
20230609,195500,1231049851,641,641,641,641,0
20230609,195400,1231049851,641,641,641,641,0
20230609,195300,1231049851,641,641,641,641,0
20230609,195200,1231049851,641,641,641,641,0
20230609,195100,1231049851,641,641,641,641,0
20230609,195000,1231049851,641,641,641,641,0
20230609,194900,1231049851,641,641,641,641,0
20230609,194800,1231049851,641,641,641,641,32602
20230609,194700,1231049851,641,641,641,641,0
20230609,194600,1231049851,641,641,641,641,0
20230609,194500,1231049851,641,641,641,641,0
20230609,194400,1231049851,641,641,641,641,0
20230609,194300,1231049851,641,641,641,641,0
20230609,194200,1231049851,641,641,641,641,0
20230609,194100,1231049851,641,641,641,641,0
20230609,194000,1231049851,641,641,641,641,0
20230609,193900,1231049851,641,641,641,641,0
20230609,193800,1231049851,641,641,641,641,0
20230609,193700,1231049851,641,641,641,641,0
20230609,193600,1231049851,641,641,641,641,0
20230609,193500,1231049851,641,641,641,641,0
20230609,193400,1231049851,641,641,641,641,0
20230609,193300,1231049851,641,641,641,641,0
20230609,193200,1231049851,641,641,641,641,0
20230609,193100,1231049851,641,641,641,641,0
20230609,193000,1231049851,641,641,641,641,0
20230609,192900,1231049851,641,641,641,641,0
20230609,192800,1231049851,641,641,641,641,0
20230609,192700,1231049851,641,641,641,641,0
20230609,192600,1231049851,641,641,641,641,0
20230609,192500,1231049851,641,641,641,641,0
20230609,192400,1231049851,641,641,641,641,0
20230609,192300,1231049851,641,641,641,641,0
20230609,192200,1231049851,641,641,641,641,0
20230609,192100,1231049851,641,641,641,641,0
20230609,192000,1231049851,641,641,641,641,0
20230609,191900,1231049851,641,641,641,641,0
20230609,191800,1231049851,641,641,641,641,32602
20230609,191700,1231049851,641,641,641,641,0
20230609,191600,1231049851,641,641,641,641,0
20230609,191500,1231049851,641,641,641,641,0
20230609,191400,1231049851,641,641,641,641,0
20230609,191300,1231049851,641,641,641,641,0
20230609,191200,1231049851,641,641,641,641,0
20230609,191100,1231049851,641,641,641,641,0
20230609,191000,1231049851,641,641,641,641,0
20230609,190900,1231049851,641,641,641,641,0
20230609,190800,1231049851,641,641,641,641,0
20230609,190700,1231049851,641,641,641,641,0
20230609,190600,1231049851,641,641,641,641,0
20230609,190500,1231049851,641,641,641,641,0
20230609,190400,1231049851,641,641,641,641,0
20230609,190300,1231049851,641,641,641,641,0
20230609,190200,1231049851,641,641,641,641,0
20230609,190100,1231049851,641,641,641,641,0
20230609,190000,1231049851,641,641,641,641,0
20230609,185900,1231049851,641,641,641,641,0
20230609,185800,1231049851,641,641,641,641,0
20230609,185700,1231049851,641,641,641,641,0
20230609,185600,1231049851,641,641,641,641,0
20230609,185500,1231049851,641,641,641,641,0
20230609,185400,1231049851,641,641,641,641,0
20230609,185300,1231049851,641,641,641,641,0
20230609,185200,1231049851,641,641,641,641,0
20230609,185100,1231049851,641,641,641,641,0
20230609,185000,1231049851,641,641,641,641,0
20230609,184900,1231049851,641,641,641,641,0
20230609,184800,1231049851,641,641,641,641,32602
20230609,184700,1231049851,641,641,641,641,0
20230609,184600,1231049851,641,641,641,641,0
20230609,184500,1231049851,641,641,641,641,0
20230609,184400,1231049851,641,641,641,641,0
20230609,184300,1231049851,641,641,641,641,0
20230609,184200,1231049851,641,641,641,641,0
20230609,184100,1231049851,641,641,641,641,0
20230609,184000,1231049851,641,641,641,641,0
20230609,183900,1231049851,641,641,641,641,0
20230609,183800,1231049851,641,641,641,641,0
20230609,183700,1231049851,641,641,641,641,0
20230609,183600,1231049851,641,641,641,641,0
20230609,183500,1231049851,641,641,641,641,0
20230609,183400,1231049851,641,641,641,641,0
20230609,183300,1231049851,641,641,641,641,0
20230609,183200,1231049851,641,641,641,641,0
20230609,183100,1231049851,641,641,641,641,0
20230609,183000,1231049851,641,641,641,641,0
20230609,182900,1231049851,641,641,641,641,0
20230609,182800,1231049851,641,641,641,641,0
20230609,182700,1231049851,641,641,641,641,0
20230609,182600,1231049851,641,641,641,641,0
20230609,182500,1231049851,641,641,641,641,0
20230609,182400,1231049851,641,641,641,641,0
20230609,182300,1231049851,641,641,641,641,0
20230609,182200,1231049851,641,641,641,641,0
20230609,182100,1231049851,641,641,641,641,0
20230609,182000,1231049851,641,641,641,641,0
20230609,181900,1231049851,641,641,641,641,0
20230609,181800,1231049851,641,641,641,641,32602
20230609,181700,1231049851,641,641,641,641,0
20230609,181600,1231049851,641,641,641,641,0
20230609,181500,1231049851,641,641,641,641,0
20230609,181400,1231049851,641,641,641,641,0
20230609,181300,1231049851,641,641,641,641,0
20230609,181200,1231049851,641,641,641,641,0
20230609,181100,1231049851,641,641,641,641,0
20230609,181000,1231049851,641,641,641,641,0
20230609,180900,1231049851,641,641,641,641,0
20230609,180800,1231049851,641,641,641,641,0
20230609,180700,1231049851,641,641,641,641,0
20230609,180600,1231049851,641,641,641,641,0
20230609,180500,1231049851,641,641,641,641,0
20230609,180400,1231049851,641,641,641,641,0
20230609,180300,1231049851,641,641,641,641,0
20230609,180200,1231049851,641,641,641,641,0
20230609,180100,1231049851,641,641,641,641,0
20230609,180000,1231049851,641,641,641,641,0
20230609,175900,1231049851,641,641,641,641,0
20230609,175800,1231049851,641,641,641,641,0
20230609,175700,1231049851,641,641,641,641,0
20230609,175600,1231049851,641,641,641,641,0
20230609,175500,1231049851,641,641,641,641,0
20230609,175400,1231049851,641,641,641,641,0
20230609,175300,1231049851,641,641,641,641,0
20230609,175200,1231049851,641,641,641,641,0
20230609,175100,1231049851,641,641,641,641,0
20230609,175000,1231049851,641,641,641,641,0
20230609,174900,1231049851,641,641,641,641,0
20230609,174800,1231049851,641,641,641,641,32602
20230609,174700,1231049851,641,641,641,641,0
20230609,174600,1231049851,641,641,641,641,0
20230609,174500,1231049851,641,641,641,641,0
20230609,174400,1231049851,641,641,641,641,0
20230609,174300,1231049851,641,641,641,641,0
20230609,174200,1231049851,641,641,641,641,0
20230609,174100,1231049851,641,641,641,641,0
20230609,174000,1231049851,641,641,641,641,0
20230609,173900,1231049851,641,641,641,641,0
20230609,173800,1231049851,641,641,641,641,0
20230609,173700,1231049851,641,641,641,641,0
20230609,173600,1231049851,641,641,641,641,0
20230609,173500,1231049851,641,641,641,641,0
20230609,173400,1231049851,641,641,641,641,0
20230609,173300,1231049851,641,641,641,641,0
20230609,173200,1231049851,641,641,641,641,0
20230609,173100,1231049851,641,641,641,641,0
20230609,173000,1231049851,641,641,641,641,0
20230609,172900,1231049851,641,641,641,641,0
20230609,172800,1231049851,641,641,641,641,0
20230609,172700,1231049851,641,641,641,641,0
20230609,172600,1231049851,641,641,641,641,0
20230609,172500,1231049851,641,641,641,641,0
20230609,172400,1231049851,641,641,641,641,0
20230609,172300,1231049851,641,641,641,641,0
20230609,172200,1231049851,641,641,641,641,0
20230609,172100,1231049851,641,641,641,641,0
20230609,172000,1231049851,641,641,641,641,0
20230609,171900,1231049851,641,641,641,641,0
20230609,171800,1231049851,641,641,641,641,32602
20230609,171700,1231049851,641,641,641,641,0
20230609,171600,1231049851,641,641,641,641,0
20230609,171500,1231049851,641,641,641,641,0
20230609,171400,1231049851,641,641,641,641,0
20230609,171300,1231049851,641,641,641,641,0
20230609,171200,1231049851,641,641,641,641,0
20230609,171100,1231049851,641,641,641,641,0
20230609,171000,1231049851,641,641,641,641,0
20230609,170900,1231049851,641,641,641,641,0
20230609,170800,1231049851,641,641,641,641,0
20230609,170700,1231049851,641,641,641,641,0
20230609,170600,1231049851,641,641,641,641,0
20230609,170500,1231049851,641,641,641,641,0
20230609,170400,1231049851,641,641,641,641,0
20230609,170300,1231049851,641,641,641,641,0
20230609,170200,1231049851,641,641,641,641,0
20230609,170100,1231049851,641,641,641,641,0
20230609,170000,1231049851,641,641,641,641,0
20230609,165900,1231049851,641,641,641,641,0
20230609,165800,1231049851,641,641,641,641,0
20230609,165700,1231049851,641,641,641,641,0
20230609,165600,1231049851,641,641,641,641,0
20230609,165500,1231049851,641,641,641,641,0
20230609,165400,1231049851,641,641,641,641,0
20230609,165300,1231049851,641,641,641,641,0
20230609,165200,1231049851,641,641,641,641,0
20230609,165100,1231049851,641,641,641,641,0
20230609,165000,1231049851,641,641,641,641,0
20230609,164900,1231049851,641,641,641,641,0
20230609,164800,1231049851,641,641,641,641,32602
20230609,164700,1231049851,641,641,641,641,0
20230609,164600,1231049851,641,641,641,641,0
20230609,164500,1231049851,641,641,641,641,0
20230609,164400,1231049851,641,641,641,641,0
20230609,164300,1231049851,641,641,641,641,0
20230609,164200,1231049851,641,641,641,641,0
20230609,164100,1231049851,641,641,641,641,0
20230609,164000,1231049851,641,641,641,641,0
20230609,163900,1231049851,641,641,641,641,0
20230609,163800,1231049851,641,641,641,641,0
20230609,163700,1231049851,641,641,641,641,0
20230609,163600,1231049851,641,641,641,641,0
20230609,163500,1231049851,641,641,641,641,0
20230609,163400,1231049851,641,641,641,641,0
20230609,163300,1231049851,641,641,641,641,0
20230609,163200,1231049851,641,641,641,641,0
20230609,163100,1231049851,641,641,641,641,0
20230609,163000,1231049851,641,641,641,641,0
20230609,162900,1231049851,641,641,641,641,0
20230609,162800,1231049851,641,641,641,641,0
20230609,162700,1231049851,641,641,641,641,0
20230609,162600,1231049851,641,641,641,641,0
20230609,162500,1231049851,641,641,641,641,0
20230609,162400,1231049851,641,641,641,641,0
20230609,162300,1231049851,641,641,641,641,0
20230609,162200,1231049851,641,641,641,641,0
20230609,162100,1231049851,641,641,641,641,0
20230609,162000,1231049851,641,641,641,641,0
20230609,161900,1231049851,641,641,641,641,0
20230609,161800,1231049851,641,641,641,641,32602
20230609,161700,1231049851,641,641,641,641,0
20230609,161600,1231049851,641,641,641,641,0
20230609,161500,1231049851,641,641,641,641,0
20230609,161400,1231049851,641,641,641,641,0
20230609,161300,1231049851,641,641,641,641,0
20230609,161200,1231049851,641,641,641,641,0
20230609,161100,1231049851,641,641,641,641,0
20230609,161000,1231049851,641,641,641,641,0
20230609,160900,1231049851,641,641,641,641,0
20230609,160800,1231049851,641,641,641,641,0
20230609,160700,1231049851,641,641,641,641,0
20230609,160600,1231049851,641,641,641,641,0
20230609,160500,1231049851,641,641,641,641,0
20230609,160400,1231049851,641,641,641,641,0
20230609,160300,1231049851,641,641,641,641,0
20230609,160200,1231049851,641,641,641,641,0
20230609,160100,1231049851,641,641,641,641,0
20230609,160000,1231049851,641,641,641,641,0
20230609,155900,1231049851,641,641,641,641,0
20230609,155800,1231049851,641,641,641,641,0
20230609,155700,1231049851,641,641,641,641,0
20230609,155600,1231049851,641,641,641,641,0
20230609,155500,1231049851,641,641,641,641,0
20230609,155400,1231049851,641,641,641,641,0
20230609,155300,1231049851,641,641,641,641,0
20230609,155200,1231049851,641,641,641,641,0
20230609,155100,1231049851,641,641,641,641,0
20230609,155000,1231049851,641,641,641,641,0
20230609,154900,1231049851,641,641,641,641,0
20230609,154800,1231049851,641,641,641,641,32602
20230609,154700,1231049851,641,641,641,641,0
20230609,154600,1231049851,641,641,641,641,0
20230609,154500,1231049851,641,641,641,641,0
20230609,154400,1231049851,641,641,641,641,0
20230609,154300,1231049851,641,641,641,641,0
20230609,154200,1231049851,641,641,641,641,0
20230609,154100,1231049851,641,641,641,641,0
20230609,154000,1231049851,641,641,641,641,0
20230609,153900,1231049851,641,641,641,641,0
20230609,153800,1231049851,641,641,641,641,0
20230609,153700,1231049851,641,641,641,641,0
20230609,153600,1231049851,641,641,641,641,0
20230609,153500,1231049851,641,641,641,641,0
20230609,153400,1231049851,641,641,641,641,0
20230609,153300,1231049851,641,641,641,641,0
20230609,153200,1231049851,641,641,641,641,0
20230609,153100,1231049851,641,641,641,641,0
20230609,153000,1231049851,641,641,641,641,32602
20230609,152900,1210151969,641,641,641,641,0
20230609,152800,1210151969,641,641,641,641,0
20230609,152700,1210151969,641,641,641,641,0
20230609,152600,1210151969,641,641,641,641,0
20230609,152500,1210151969,641,641,641,641,0
20230609,152400,1210151969,641,641,641,641,0
20230609,152300,1210151969,641,641,641,641,0
20230609,152200,1210151969,641,641,641,641,0
20230609,152100,1210151969,641,641,641,641,0
20230609,152000,1210151969,641,641,641,641,0
20230609,151900,1210151969,641,641,641,640,4296
20230609,151800,1207398358,641,641,641,641,8
20230609,151700,1207393230,640,641,641,640,1546
20230609,151600,1206402274,641,640,641,640,10839
20230609,151500,1199464506,640,639,640,639,8525
20230609,151400,1194012521,640,639,640,639,13301
20230609,151300,1185513181,639,640,640,639,1482
20230609,151200,1184564980,640,639,640,639,884
20230609,151100,1183999221,640,641,641,639,1155
20230609,151000,1183260473,641,640,641,639,13760
20230609,150900,1174445079,640,639,640,639,1190
20230609,150800,1173684663,640,639,640,639,16270
20230609,150700,1163271998,639,640,640,639,437
20230609,150600,1162992644,639,639,640,639,422
20230609,150500,1162722625,639,640,640,639,193
20230609,150400,1162599262,640,639,640,639,299
20230609,150300,1162408188,639,639,640,639,16885
20230609,150200,1151618639,640,640,640,639,4238
20230609,150100,1148909369,640,639,640,639,10139
20230609,150000,1142430521,639,639,639,638,6671
20230609,145900,1138167777,639,639,639,638,8
20230609,145800,1138162669,638,639,639,638,1003
20230609,145700,1137521753,639,639,639,638,1853
20230609,145600,1136339388,639,637,639,637,7819
20230609,145500,1131350860,638,639,639,638,7109
20230609,145400,1126813718,638,638,639,638,2001
20230609,145300,1125537079,639,638,639,638,2615
20230609,145200,1123867319,639,639,639,639,190
20230609,145100,1123745909,639,639,639,638,32
20230609,145000,1123725491,639,639,639,639,980
20230609,144900,1123099271,639,638,639,638,1410
20230609,144800,1122199689,638,639,639,638,1699
20230609,144700,1121115718,639,639,639,639,11
20230609,144600,1121108689,639,639,639,639,100
20230609,144500,1121044789,639,638,639,638,10170
20230609,144400,1114546346,639,639,639,638,970
20230609,144300,1113926729,639,640,640,639,1740
20230609,144200,1112813554,640,639,640,639,5057
20230609,144100,1109582129,640,639,640,639,153
20230609,144000,1109484322,640,640,640,639,335
20230609,143900,1109270136,640,640,640,640,2763
20230609,143800,1107501816,640,639,640,639,2185
20230609,143700,1106105589,639,640,640,639,22
20230609,143600,1106091510,638,638,638,638,2000
20230609,143500,1104815510,638,638,638,638,14087
20230609,143400,1095828004,638,639,639,638,1044
20230609,143300,1095160923,639,639,640,639,1237
20230609,143200,1094369680,639,639,639,639,2554
20230609,143100,1092737674,639,639,639,639,1
20230609,143000,1092737035,639,638,639,638,6802
20230609,142900,1088396659,637,638,638,637,1564
20230609,142800,1087399318,638,638,638,638,7559
20230609,142700,1082576676,638,638,638,638,10
20230609,142600,1082570296,638,638,638,638,5993
20230609,142500,1078746762,638,637,638,637,1071
20230609,142400,1078064534,637,637,638,637,5689
20230609,142300,1074440240,638,638,638,638,3976
20230609,142200,1071903552,638,638,640,638,4030
20230609,142100,1069332410,638,638,638,638,13883
20230609,142000,1060475056,638,638,638,638,5257
20230609,141900,1057121090,637,638,638,637,246
20230609,141800,1056964383,637,638,638,637,1715
20230609,141700,1055871727,637,639,639,637,14775
20230609,141600,1046446174,639,639,639,639,5376
20230609,141500,1043010910,640,641,641,640,50
20230609,141400,1042978902,641,640,641,639,813
20230609,141300,1042458289,641,641,641,641,4
20230609,141200,1042455725,640,639,641,639,6644
20230609,141100,1038204203,639,639,639,639,1500
20230609,141000,1037245703,639,639,639,639,257
20230609,140900,1037081480,639,639,639,639,1690
20230609,140800,1036001570,639,639,639,638,6171
20230609,140700,1032058307,639,639,639,639,316
20230609,140600,1031856383,640,639,640,639,1563
20230609,140500,1030857621,640,640,640,640,1
20230609,140400,1030856981,640,641,641,640,61
20230609,140300,1030817909,641,640,641,640,3860
20230609,140200,1028346367,640,640,640,640,158
20230609,140100,1028245247,640,640,640,639,18
20230609,140000,1028233728,640,639,640,639,5
20230609,135900,1028230529,640,640,641,640,2549
20230609,135800,1026599159,640,640,640,640,135
20230609,135700,1026512759,640,639,640,639,69
20230609,135600,1026468667,639,640,640,639,14973
20230609,135500,1016890447,640,640,640,640,200
20230609,135400,1016762447,641,641,641,641,8
20230609,135300,1016757319,641,641,641,640,5433
20230609,135200,1013279766,641,641,641,640,3504
20230609,135100,1011034782,641,640,641,640,2271
20230609,135000,1009581340,640,641,641,640,3531
20230609,134900,1007321409,641,641,641,641,2525
20230609,134800,1005702884,641,641,641,640,1818
20230609,134700,1004539352,641,641,641,640,2311
20230609,134600,1003059001,641,641,641,640,1572
20230609,134500,1002051354,641,641,641,640,2005
20230609,134400,1000766150,641,641,641,640,186
20230609,134300,1000647099,641,641,641,641,115
20230609,134200,1000573384,641,641,641,641,43
20230609,134100,1000545821,641,641,641,641,171
20230609,134000,1000436210,641,641,641,640,53
20230609,133900,1000402267,641,641,641,640,585
20230609,133800,1000027782,641,640,641,640,202
20230609,133700,999898500,641,641,641,641,0
20230609,133600,999898500,641,641,641,641,5
20230609,133500,999895295,640,641,641,640,720
20230609,133400,999433777,640,640,640,640,3301
20230609,133300,997321137,640,640,640,640,305
20230609,133200,997125937,640,640,640,640,45
20230609,133100,997097137,640,640,640,640,0
20230609,133000,997097137,640,640,640,640,8070
20230609,132900,991932337,640,640,640,640,9500
20230609,132800,985852337,640,640,640,640,1
20230609,132700,985851697,640,640,640,640,1152
20230609,132600,985114417,640,640,641,640,3091
20230609,132500,983136168,640,640,641,640,205
20230609,132400,983004868,640,641,641,640,6195
20230609,132300,979040064,641,641,641,641,100
20230609,132200,978975964,641,640,641,640,1014
20230609,132100,978326992,641,640,641,640,801
20230609,132000,977814351,640,639,640,639,10854
20230609,131900,970867792,639,639,639,639,1
20230609,131800,970867153,639,639,639,639,1573
20230609,131700,969862006,639,639,639,639,3100
20230609,131600,967881106,639,639,640,639,742
20230609,131500,967406962,639,640,640,639,214
20230609,131400,967270215,640,640,640,640,51
20230609,131300,967237575,640,640,640,640,100
20230609,131200,967173575,640,640,640,639,1411
20230609,131100,966270837,640,640,640,640,11
20230609,131000,966263797,640,640,640,640,775
20230609,130900,965767797,639,639,639,639,2
20230609,130800,965766519,640,640,640,640,60
20230609,130700,965728119,639,639,639,639,650
20230609,130600,965312769,639,639,639,638,4774
20230609,130500,962262734,640,639,640,639,1000
20230609,130400,961622980,638,639,639,638,2142
20230609,130300,960254342,639,639,639,639,7
20230609,130200,960249869,639,639,639,639,0
20230609,130100,960249869,639,639,639,639,700
20230609,130000,959802569,638,639,639,638,7150
20230609,125900,955240848,639,639,639,638,5535
20230609,125800,951703984,638,638,638,638,11
20230609,125700,951696966,638,638,639,638,5668
20230609,125600,948075807,637,638,638,637,3165
20230609,125500,946059037,638,638,638,638,1689
20230609,125400,944981455,638,638,638,638,4031
20230609,125300,942409677,638,639,639,637,36865
20230609,125200,918896319,639,640,640,639,7224
20230609,125100,914273357,640,639,640,639,3694
20230609,125000,911912874,639,639,639,639,65
20230609,124900,911871339,639,639,640,639,653
20230609,124800,911454071,639,639,639,639,2
20230609,124700,911452793,639,639,639,639,63
20230609,124600,911412536,640,640,640,640,0
20230609,124500,911412536,640,639,641,639,303
20230609,124400,911218913,639,639,639,639,0
20230609,124300,911218913,639,639,639,639,0
20230609,124200,911218913,639,640,640,639,480
20230609,124100,910912123,640,640,640,640,5577
20230609,124000,907342843,639,640,640,639,9
20230609,123900,907337084,640,640,640,640,2220
20230609,123800,905916284,640,640,640,640,135
20230609,123700,905829884,640,640,640,639,359
20230609,123600,905600125,640,640,641,640,2355
20230609,123500,904092924,639,640,640,639,185
20230609,123400,903974536,639,639,639,639,137
20230609,123300,903886993,639,640,640,639,3094
20230609,123200,901906838,640,640,640,639,10150
20230609,123100,895410898,640,639,640,639,2596
20230609,123000,893752035,639,639,640,639,8600
20230609,122900,888256634,639,640,640,639,3445
20230609,122800,886051957,640,640,640,640,3139
20230609,122700,884042997,640,640,640,640,185
20230609,122600,883924597,640,641,641,640,127
20230609,122500,883843206,641,640,641,640,5
20230609,122400,883840005,640,640,640,640,327
20230609,122300,883630725,640,642,642,640,2950
20230609,122200,881741336,641,642,642,641,9
20230609,122100,881735559,642,641,642,641,258
20230609,122000,881569929,641,642,642,641,2375
20230609,121900,880047502,642,642,642,642,1200
20230609,121800,879277102,642,642,642,642,0
20230609,121700,879277102,642,641,642,641,1120
20230609,121600,878559082,641,642,642,641,1944
20230609,121500,877312754,642,642,642,642,200
20230609,121400,877184354,642,642,642,642,2023
20230609,121300,875885588,642,641,642,641,3255
20230609,121200,873796080,641,641,641,640,2502
20230609,121100,872193373,641,641,642,641,1489
20230609,121000,871237896,642,642,642,641,1626
20230609,120900,870195229,642,642,642,642,200
20230609,120800,870066829,641,642,642,641,133
20230609,120700,869981546,642,642,642,642,553
20230609,120600,869626520,641,641,641,641,2369
20230609,120500,868107991,641,641,641,641,5691
20230609,120400,864460060,640,641,641,640,1003
20230609,120300,863817140,640,640,641,640,8779
20230609,120200,858197080,640,640,640,640,14264
20230609,120100,849068120,640,640,640,640,10
20230609,120000,849061720,639,640,640,639,17
20230609,115900,849050856,639,639,639,639,2877
20230609,115800,847212453,639,639,640,639,848
20230609,115700,846670580,640,640,640,640,0
20230609,115600,846670580,640,640,640,640,1200
20230609,115500,845902580,640,640,640,640,10
20230609,115400,845896180,640,640,640,639,15372
20230609,115300,836069412,640,640,640,640,4
20230609,115200,836066852,639,639,640,639,2396
20230609,115100,834535496,639,639,639,639,835
20230609,115000,834001931,639,639,640,639,8601
20230609,114900,828505137,639,639,639,639,399
20230609,114800,828250176,639,639,639,639,1101
20230609,114700,827546637,639,639,640,639,1214
20230609,114600,826769871,639,639,639,639,6
20230609,114500,826766037,639,639,639,639,1418
20230609,114400,825859935,639,640,640,639,5433
20230609,114300,822388234,640,639,641,639,681
20230609,114200,821952835,639,641,641,639,16
20230609,114100,821942606,641,639,641,639,2584
20230609,114000,820288941,638,640,640,638,8776
20230609,113900,814680691,640,640,640,640,0
20230609,113800,814680691,640,640,641,640,72
20230609,113700,814634581,640,641,641,640,3663
20230609,113600,812289598,640,641,641,640,3433
20230609,113500,810091045,641,641,641,641,7904
20230609,113400,805024581,640,640,640,640,13626
20230609,113300,796303941,640,640,640,640,1190
20230609,113200,795542341,639,639,640,639,4188
20230609,113100,792864800,639,639,639,639,2165
20230609,113000,791481365,639,640,640,639,1585
20230609,112900,790468465,639,640,640,638,617
20230609,112800,790073603,640,640,640,640,419
20230609,112700,789805443,639,640,640,639,11001
20230609,112600,782775803,641,640,641,640,960
20230609,112500,782161394,639,641,641,639,2162
20230609,112400,780777161,641,641,641,641,11
20230609,112300,780770110,640,640,640,640,4032
20230609,112200,778189630,640,641,641,640,8086
20230609,112100,773014507,641,641,641,641,1039
20230609,112000,772348508,641,641,641,640,2766
20230609,111900,770576167,641,641,642,641,554
20230609,111800,770220862,642,641,642,641,1003
20230609,111700,769577933,641,641,641,640,11148
20230609,111600,762432285,641,641,642,641,1910
20230609,111500,761207925,641,641,641,641,199
20230609,111400,761080366,642,642,642,642,1032
20230609,111300,760417822,642,642,642,641,4415
20230609,111200,757583515,642,642,642,641,2858
20230609,111100,755748680,642,641,642,641,3144
20230609,111000,753733356,640,640,640,640,794
20230609,110900,753225196,640,640,640,640,1000
20230609,110800,752585196,641,641,641,641,618
20230609,110700,752189058,641,641,641,641,762
20230609,110600,751700616,641,641,642,641,4499
20230609,110500,748815753,641,642,642,641,3038
20230609,110400,746865857,641,641,641,641,701
20230609,110300,746416516,641,641,641,641,5373
20230609,110200,742972423,642,643,643,641,40157
20230609,110100,717169951,643,644,645,643,1572
20230609,110000,716157552,644,643,645,643,7047
20230609,105900,711618795,644,644,645,644,13171
20230609,105800,703132043,645,644,645,643,9173
20230609,105700,697224147,644,643,644,643,6903
20230609,105600,692778964,643,641,643,641,61392
20230609,105500,653364566,640,640,640,640,1356
20230609,105400,652496726,640,640,641,640,2449
20230609,105300,650927139,641,641,641,641,900
20230609,105200,650350239,641,641,641,641,314
20230609,105100,650148965,641,641,641,641,11523
20230609,105000,642762722,640,639,640,639,5579
20230609,104900,639192262,639,639,639,639,9292
20230609,104800,633254674,640,640,641,640,11567
20230609,104700,625851775,640,640,640,640,9641
20230609,104600,619681535,640,640,640,640,0
20230609,104500,619681535,640,640,640,640,3737
20230609,104400,617289855,640,641,641,640,13566
20230609,104300,608596354,641,641,641,640,2040
20230609,104200,607289214,641,641,641,641,3591
20230609,104100,604987383,642,641,642,641,8936
20230609,104000,599259391,641,642,642,641,776
20230609,103900,598761381,641,641,642,641,10042
20230609,103800,592323083,641,641,641,641,1795
20230609,103700,591172488,640,639,640,639,31640
20230609,103600,570922989,640,640,640,640,3667
20230609,103500,568576109,640,639,640,639,7354
20230609,103400,563873401,638,638,638,638,0
20230609,103300,563873401,638,640,640,638,1608
20230609,103200,562847493,638,640,640,638,8271
20230609,103100,557561571,639,639,639,639,11818
20230609,103000,550009869,639,639,639,639,2623
20230609,102900,548333772,639,639,639,639,602
20230609,102800,547949094,639,639,640,639,1219
20230609,102700,547170053,639,639,639,638,68
20230609,102600,547126602,639,639,640,635,19546
20230609,102500,534684450,640,640,640,639,857
20230609,102400,534136456,640,640,640,639,1993
20230609,102300,532862007,640,639,640,638,44025
20230609,102200,504727575,638,638,638,637,4370
20230609,102100,501939533,638,638,639,638,6046
20230609,102000,498082155,639,638,639,638,64
20230609,101900,498041292,638,638,638,638,15220
20230609,101800,488330932,638,638,638,638,1010
20230609,101700,487686552,638,638,638,638,519
20230609,101600,487355430,638,638,639,638,1154
20230609,101500,486619176,638,638,638,638,100
20230609,101400,486555376,638,638,638,638,207
20230609,101300,486423310,638,637,638,637,1757
20230609,101200,485303544,638,638,638,638,2395
20230609,101100,483775534,638,637,638,637,13079
20230609,101000,475440195,637,638,638,637,295
20230609,100900,475251986,638,638,638,638,1
20230609,100800,475251348,637,637,637,637,0
20230609,100700,475251348,637,637,637,637,3366
20230609,100600,473107206,637,638,638,637,50
20230609,100500,473075319,638,638,638,638,380
20230609,100400,472832879,638,639,639,638,2760
20230609,100300,471071751,639,638,639,638,6270
20230609,100200,467071181,638,638,638,637,1283
20230609,100100,466252903,637,637,638,637,2537
20230609,100000,464636813,637,638,638,637,6536
20230609,095900,460466865,636,638,638,635,9348
20230609,095800,454527024,637,638,638,637,3059
20230609,095700,452578409,638,637,638,637,894
20230609,095600,452008830,637,636,637,636,8307
20230609,095500,446721846,636,637,637,636,2662
20230609,095400,445028442,637,637,638,637,9858
20230609,095300,438748744,638,638,638,638,2937
20230609,095200,436874938,638,638,638,637,1184
20230609,095100,436120546,638,638,638,638,235
20230609,095000,435970616,637,638,638,637,3993
20230609,094900,433427054,637,638,638,637,5724
20230609,094800,429780719,638,638,638,637,3525
20230609,094700,427531772,638,638,638,637,12917
20230609,094600,419296442,638,635,638,634,145943
20230609,094500,326542633,634,634,634,634,202
20230609,094400,326414565,634,634,635,634,4698
20230609,094300,323434533,634,634,635,634,524
20230609,094200,323102292,635,635,635,635,7037
20230609,094100,318633797,635,636,636,635,3007
20230609,094000,316723347,635,635,635,635,1168
20230609,093900,315981667,636,635,636,635,1002
20230609,093800,315345395,636,636,636,635,18414
20230609,093700,303639259,637,637,637,636,920
20230609,093600,303053414,637,637,637,637,687
20230609,093500,302615795,637,637,637,637,1028
20230609,093400,301960959,637,637,637,636,2165
20230609,093300,300583954,636,635,637,635,11483
20230609,093200,293290126,635,635,635,634,4638
20230609,093100,290345531,634,634,634,633,3019
20230609,093000,288431488,633,632,633,632,3209
20230609,092900,286401871,633,633,633,632,11890
20230609,092800,278875899,632,633,633,632,2078
20230609,092700,277560527,633,633,633,633,4200
20230609,092600,274901927,632,633,633,632,15019
20230609,092500,265397926,633,633,633,633,3547
20230609,092400,263152675,633,634,634,632,5950
20230609,092300,259385630,634,634,634,634,20
20230609,092200,259372950,634,633,634,633,5241
20230609,092100,256054392,634,634,634,634,5002
20230609,092000,252883124,634,634,635,634,5307
20230609,091900,249518279,633,634,634,633,3603
20230609,091800,247234380,634,635,635,634,2953
20230609,091700,245360462,634,634,634,634,2338
20230609,091600,243878170,635,635,635,634,1259
20230609,091500,243078781,635,634,635,634,260
20230609,091400,242913740,632,632,632,631,16514
20230609,091300,232491990,632,632,635,632,15423
20230609,091200,222734176,633,636,636,632,13404
20230609,091100,214242536,635,636,636,635,6361
20230609,091000,210200319,636,637,637,635,8665
20230609,090900,204690041,637,637,637,636,20851
20230609,090800,191417209,637,636,637,635,28713
20230609,090700,173142666,637,637,638,637,14182
20230609,090600,164108727,637,634,637,634,16687
20230609,090500,153499468,634,634,636,632,11675
20230609,090400,146109081,633,638,639,632,37583
20230609,090300,122284248,639,639,640,639,9354
20230609,090200,116303608,640,643,644,638,46861
20230609,090100,86194879,643,635,644,635,64830
20230609,090000,44727507,635,633,637,633,70527