stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,191000,989728436,637,637,637,637,12847
20230613,190900,989728436,637,637,637,637,0
20230613,190800,989728436,637,637,637,637,0
20230613,190700,989728436,637,637,637,637,0
20230613,190600,989728436,637,637,637,637,0
20230613,190500,989728436,637,637,637,637,0
20230613,190400,989728436,637,637,637,637,0
20230613,190300,989728436,637,637,637,637,0
20230613,190200,989728436,637,637,637,637,0
20230613,190100,989728436,637,637,637,637,0
20230613,190000,989728436,637,637,637,637,0
20230613,185900,989728436,637,637,637,637,0
20230613,185800,989728436,637,637,637,637,0
20230613,185700,989728436,637,637,637,637,0
20230613,185600,989728436,637,637,637,637,0
20230613,185500,989728436,637,637,637,637,0
20230613,185400,989728436,637,637,637,637,0
20230613,185300,989728436,637,637,637,637,0
20230613,185200,989728436,637,637,637,637,0
20230613,185100,989728436,637,637,637,637,0
20230613,185000,989728436,637,637,637,637,0
20230613,184900,989728436,637,637,637,637,0
20230613,184800,989728436,637,637,637,637,0
20230613,184700,989728436,637,637,637,637,0
20230613,184600,989728436,637,637,637,637,0
20230613,184500,989728436,637,637,637,637,0
20230613,184400,989728436,637,637,637,637,0
20230613,184300,989728436,637,637,637,637,0
20230613,184200,989728436,637,637,637,637,0
20230613,184100,989728436,637,637,637,637,0
20230613,184000,989728436,637,637,637,637,12847
20230613,183900,989728436,637,637,637,637,0
20230613,183800,989728436,637,637,637,637,0
20230613,183700,989728436,637,637,637,637,0
20230613,183600,989728436,637,637,637,637,0
20230613,183500,989728436,637,637,637,637,0
20230613,183400,989728436,637,637,637,637,0
20230613,183300,989728436,637,637,637,637,0
20230613,183200,989728436,637,637,637,637,0
20230613,183100,989728436,637,637,637,637,0
20230613,183000,989728436,637,637,637,637,0
20230613,182900,989728436,637,637,637,637,0
20230613,182800,989728436,637,637,637,637,0
20230613,182700,989728436,637,637,637,637,0
20230613,182600,989728436,637,637,637,637,0
20230613,182500,989728436,637,637,637,637,0
20230613,182400,989728436,637,637,637,637,0
20230613,182300,989728436,637,637,637,637,0
20230613,182200,989728436,637,637,637,637,0
20230613,182100,989728436,637,637,637,637,0
20230613,182000,989728436,637,637,637,637,0
20230613,181900,989728436,637,637,637,637,0
20230613,181800,989728436,637,637,637,637,0
20230613,181700,989728436,637,637,637,637,0
20230613,181600,989728436,637,637,637,637,0
20230613,181500,989728436,637,637,637,637,0
20230613,181400,989728436,637,637,637,637,0
20230613,181300,989728436,637,637,637,637,0
20230613,181200,989728436,637,637,637,637,0
20230613,181100,989728436,637,637,637,637,0
20230613,181000,989728436,637,637,637,637,12847
20230613,180900,989728436,637,637,637,637,0
20230613,180800,989728436,637,637,637,637,0
20230613,180700,989728436,637,637,637,637,0
20230613,180600,989728436,637,637,637,637,0
20230613,180500,989728436,637,637,637,637,0
20230613,180400,989728436,637,637,637,637,0
20230613,180300,989728436,637,637,637,637,0
20230613,180200,989728436,637,637,637,637,0
20230613,180100,989728436,637,637,637,637,0
20230613,180000,989728436,637,637,637,637,0
20230613,175900,989728436,637,637,637,637,0
20230613,175800,989728436,637,637,637,637,0
20230613,175700,989728436,637,637,637,637,0
20230613,175600,989728436,637,637,637,637,0
20230613,175500,989728436,637,637,637,637,0
20230613,175400,989728436,637,637,637,637,0
20230613,175300,989728436,637,637,637,637,0
20230613,175200,989728436,637,637,637,637,0
20230613,175100,989728436,637,637,637,637,0
20230613,175000,989728436,637,637,637,637,0
20230613,174900,989728436,637,637,637,637,0
20230613,174800,989728436,637,637,637,637,0
20230613,174700,989728436,637,637,637,637,0
20230613,174600,989728436,637,637,637,637,0
20230613,174500,989728436,637,637,637,637,0
20230613,174400,989728436,637,637,637,637,0
20230613,174300,989728436,637,637,637,637,0
20230613,174200,989728436,637,637,637,637,0
20230613,174100,989728436,637,637,637,637,0
20230613,174000,989728436,637,637,637,637,12847
20230613,173900,989728436,637,637,637,637,0
20230613,173800,989728436,637,637,637,637,0
20230613,173700,989728436,637,637,637,637,0
20230613,173600,989728436,637,637,637,637,0
20230613,173500,989728436,637,637,637,637,0
20230613,173400,989728436,637,637,637,637,0
20230613,173300,989728436,637,637,637,637,0
20230613,173200,989728436,637,637,637,637,0
20230613,173100,989728436,637,637,637,637,0
20230613,173000,989728436,637,637,637,637,0
20230613,172900,989728436,637,637,637,637,0
20230613,172800,989728436,637,637,637,637,0
20230613,172700,989728436,637,637,637,637,0
20230613,172600,989728436,637,637,637,637,0
20230613,172500,989728436,637,637,637,637,0
20230613,172400,989728436,637,637,637,637,0
20230613,172300,989728436,637,637,637,637,0
20230613,172200,989728436,637,637,637,637,0
20230613,172100,989728436,637,637,637,637,0
20230613,172000,989728436,637,637,637,637,0
20230613,171900,989728436,637,637,637,637,0
20230613,171800,989728436,637,637,637,637,0
20230613,171700,989728436,637,637,637,637,0
20230613,171600,989728436,637,637,637,637,0
20230613,171500,989728436,637,637,637,637,0
20230613,171400,989728436,637,637,637,637,0
20230613,171300,989728436,637,637,637,637,0
20230613,171200,989728436,637,637,637,637,0
20230613,171100,989728436,637,637,637,637,0
20230613,171000,989728436,637,637,637,637,12847
20230613,170900,989728436,637,637,637,637,0
20230613,170800,989728436,637,637,637,637,0
20230613,170700,989728436,637,637,637,637,0
20230613,170600,989728436,637,637,637,637,0
20230613,170500,989728436,637,637,637,637,0
20230613,170400,989728436,637,637,637,637,0
20230613,170300,989728436,637,637,637,637,0
20230613,170200,989728436,637,637,637,637,0
20230613,170100,989728436,637,637,637,637,0
20230613,170000,989728436,637,637,637,637,0
20230613,165900,989728436,637,637,637,637,0
20230613,165800,989728436,637,637,637,637,0
20230613,165700,989728436,637,637,637,637,0
20230613,165600,989728436,637,637,637,637,0
20230613,165500,989728436,637,637,637,637,0
20230613,165400,989728436,637,637,637,637,0
20230613,165300,989728436,637,637,637,637,0
20230613,165200,989728436,637,637,637,637,0
20230613,165100,989728436,637,637,637,637,0
20230613,165000,989728436,637,637,637,637,0
20230613,164900,989728436,637,637,637,637,0
20230613,164800,989728436,637,637,637,637,0
20230613,164700,989728436,637,637,637,637,0
20230613,164600,989728436,637,637,637,637,0
20230613,164500,989728436,637,637,637,637,0
20230613,164400,989728436,637,637,637,637,0
20230613,164300,989728436,637,637,637,637,0
20230613,164200,989728436,637,637,637,637,0
20230613,164100,989728436,637,637,637,637,0
20230613,164000,989728436,637,637,637,637,12847
20230613,163900,989728436,637,637,637,637,0
20230613,163800,989728436,637,637,637,637,0
20230613,163700,989728436,637,637,637,637,0
20230613,163600,989728436,637,637,637,637,0
20230613,163500,989728436,637,637,637,637,0
20230613,163400,989728436,637,637,637,637,0
20230613,163300,989728436,637,637,637,637,0
20230613,163200,989728436,637,637,637,637,0
20230613,163100,989728436,637,637,637,637,0
20230613,163000,989728436,637,637,637,637,0
20230613,162900,989728436,637,637,637,637,0
20230613,162800,989728436,637,637,637,637,0
20230613,162700,989728436,637,637,637,637,0
20230613,162600,989728436,637,637,637,637,0
20230613,162500,989728436,637,637,637,637,0
20230613,162400,989728436,637,637,637,637,0
20230613,162300,989728436,637,637,637,637,0
20230613,162200,989728436,637,637,637,637,0
20230613,162100,989728436,637,637,637,637,0
20230613,162000,989728436,637,637,637,637,0
20230613,161900,989728436,637,637,637,637,0
20230613,161800,989728436,637,637,637,637,0
20230613,161700,989728436,637,637,637,637,0
20230613,161600,989728436,637,637,637,637,0
20230613,161500,989728436,637,637,637,637,0
20230613,161400,989728436,637,637,637,637,0
20230613,161300,989728436,637,637,637,637,0
20230613,161200,989728436,637,637,637,637,0
20230613,161100,989728436,637,637,637,637,0
20230613,161000,989728436,637,637,637,637,12847
20230613,160900,989728436,637,637,637,637,0
20230613,160800,989728436,637,637,637,637,0
20230613,160700,989728436,637,637,637,637,0
20230613,160600,989728436,637,637,637,637,0
20230613,160500,989728436,637,637,637,637,0
20230613,160400,989728436,637,637,637,637,0
20230613,160300,989728436,637,637,637,637,0
20230613,160200,989728436,637,637,637,637,0
20230613,160100,989728436,637,637,637,637,0
20230613,160000,989728436,637,637,637,637,0
20230613,155900,989728436,637,637,637,637,0
20230613,155800,989728436,637,637,637,637,0
20230613,155700,989728436,637,637,637,637,0
20230613,155600,989728436,637,637,637,637,0
20230613,155500,989728436,637,637,637,637,0
20230613,155400,989728436,637,637,637,637,0
20230613,155300,989728436,637,637,637,637,0
20230613,155200,989728436,637,637,637,637,0
20230613,155100,989728436,637,637,637,637,0
20230613,155000,989728436,637,637,637,637,0
20230613,154900,989728436,637,637,637,637,0
20230613,154800,989728436,637,637,637,637,0
20230613,154700,989728436,637,637,637,637,0
20230613,154600,989728436,637,637,637,637,0
20230613,154500,989728436,637,637,637,637,0
20230613,154400,989728436,637,637,637,637,0
20230613,154300,989728436,637,637,637,637,0
20230613,154200,989728436,637,637,637,637,0
20230613,154100,989728436,637,637,637,637,0
20230613,154000,989728436,637,637,637,637,12847
20230613,153900,989728436,637,637,637,637,0
20230613,153800,989728436,637,637,637,637,0
20230613,153700,989728436,637,637,637,637,0
20230613,153600,989728436,637,637,637,637,0
20230613,153500,989728436,637,637,637,637,0
20230613,153400,989728436,637,637,637,637,0
20230613,153300,989728436,637,637,637,637,0
20230613,153200,989728436,637,637,637,637,0
20230613,153100,989728436,637,637,637,637,0
20230613,153000,989728436,637,637,637,637,12847
20230613,152900,981544897,639,639,639,639,0
20230613,152800,981544897,639,639,639,639,0
20230613,152700,981544897,639,639,639,639,0
20230613,152600,981544897,639,639,639,639,0
20230613,152500,981544897,639,639,639,639,0
20230613,152400,981544897,639,639,639,639,0
20230613,152300,981544897,639,639,639,639,0
20230613,152200,981544897,639,639,639,639,0
20230613,152100,981544897,639,639,639,639,0
20230613,152000,981544897,639,639,639,639,0
20230613,151900,981544897,639,639,639,638,30157
20230613,151800,962274575,639,639,640,639,3764
20230613,151700,959869378,637,639,639,637,388
20230613,151600,959622202,636,636,636,636,7600
20230613,151500,954788602,639,639,639,639,11
20230613,151400,954781573,639,638,639,638,2
20230613,151300,954780296,636,637,637,635,5301
20230613,151200,951409063,637,637,637,637,2094
20230613,151100,950075185,635,635,635,635,1000
20230613,151000,949440185,635,636,636,635,3859
20230613,150900,946986746,636,636,636,636,90
20230613,150800,946929506,636,636,637,636,9370
20230613,150700,940962808,637,637,637,637,32
20230613,150600,940942424,638,638,638,638,1136
20230613,150500,940217656,637,637,637,637,1001
20230613,150400,939580019,637,637,637,637,6
20230613,150300,939576197,637,637,637,637,37
20230613,150200,939552628,637,637,637,637,18734
20230613,150100,927619070,638,637,638,637,434
20230613,150000,927342299,637,637,637,637,157
20230613,145900,927242290,638,637,638,637,1409
20230613,145800,926343657,637,638,638,637,5011
20230613,145700,923151631,637,638,639,637,735
20230613,145600,922682523,638,639,639,638,11
20230613,145500,922675504,639,639,639,639,61
20230613,145400,922636525,637,638,638,637,212
20230613,145300,922501280,638,638,638,638,0
20230613,145200,922501280,638,638,638,638,21
20230613,145100,922487882,638,639,639,638,671
20230613,145000,922059780,639,638,639,638,311
20230613,144900,921861351,638,638,638,638,6562
20230613,144800,917674795,637,638,638,633,81946
20230613,144700,865637420,638,638,638,638,1197
20230613,144600,864873734,638,638,638,638,2
20230613,144500,864872458,638,638,638,638,80
20230613,144400,864821418,638,638,638,638,5
20230613,144300,864818228,639,638,639,636,11502
20230613,144200,857491133,638,638,638,638,1917
20230613,144100,856268087,638,638,640,638,2002
20230613,144000,854990809,640,640,640,640,601
20230613,143900,854606169,640,640,640,640,50
20230613,143800,854574169,640,640,640,639,4000
20230613,143700,852014768,640,640,640,640,1
20230613,143600,852014128,640,640,640,640,3000
20230613,143500,850094128,639,639,640,638,7055
20230613,143400,845582435,639,639,639,639,9
20230613,143300,845576684,640,640,640,640,1262
20230613,143200,844769004,640,640,640,639,7412
20230613,143100,840029591,639,639,639,639,677
20230613,143000,839596988,637,638,638,637,3200
20230613,142900,837558578,639,639,639,639,1
20230613,142800,837557939,639,639,639,639,30
20230613,142700,837538769,639,639,639,639,0
20230613,142600,837538769,639,638,639,638,70
20230613,142500,837494089,639,639,639,639,7
20230613,142400,837489616,639,639,639,639,3
20230613,142300,837487699,637,637,638,637,4453
20230613,142200,834651134,638,639,639,637,3306
20230613,142100,832542907,638,638,638,638,2000
20230613,142000,831266907,638,638,638,638,250
20230613,141900,831107407,638,638,638,638,0
20230613,141800,831107407,638,638,638,638,0
20230613,141700,831107407,638,638,638,638,22
20230613,141600,831093371,638,638,638,638,0
20230613,141500,831093371,638,638,638,638,38
20230613,141400,831069127,640,640,640,640,1100
20230613,141300,830365127,640,637,640,637,19602
20230613,141200,817849846,638,637,638,637,2930
20230613,141100,815983435,637,637,637,637,0
20230613,141000,815983435,637,637,637,637,200
20230613,140900,815856035,637,638,638,637,1662
20230613,140800,814797279,637,637,637,637,5097
20230613,140700,811550490,638,638,639,638,843
20230613,140600,811012646,638,638,638,638,0
20230613,140500,811012646,638,638,638,638,6367
20230613,140400,806950500,638,638,638,638,86
20230613,140300,806895632,638,638,638,638,1
20230613,140200,806894994,639,639,639,639,0
20230613,140100,806894994,639,639,639,639,3720
20230613,140000,804517914,639,639,639,639,86
20230613,135900,804462960,640,640,640,640,1
20230613,135800,804462320,640,640,640,640,10
20230613,135700,804455920,639,638,639,638,8301
20230613,135600,799153081,639,639,639,639,0
20230613,135500,799153081,639,639,639,639,0
20230613,135400,799153081,639,638,639,638,1901
20230613,135300,797940242,638,638,638,638,0
20230613,135200,797940242,638,638,638,638,1826
20230613,135100,796775254,639,639,639,639,500
20230613,135000,796455754,639,637,639,637,2579
20230613,134900,794811342,637,637,637,637,500
20230613,134800,794492842,638,638,638,638,1
20230613,134700,794492204,637,638,638,637,3476
20230613,134600,792277686,638,638,638,638,4
20230613,134500,792275134,638,638,638,638,5667
20230613,134400,788659588,638,638,638,638,2
20230613,134300,788658312,638,638,638,638,0
20230613,134200,788658312,638,638,639,638,4323
20230613,134100,785900108,638,639,639,638,149
20230613,134000,785805037,639,639,639,639,20
20230613,133900,785792257,639,639,639,639,11925
20230613,133800,778172182,639,639,639,639,200
20230613,133700,778044382,639,639,639,639,0
20230613,133600,778044382,639,639,639,639,811
20230613,133500,777526153,639,639,639,639,4716
20230613,133400,774512629,639,639,639,639,77
20230613,133300,774463426,639,639,639,639,0
20230613,133200,774463426,639,640,640,639,1301
20230613,133100,773632086,639,639,639,639,0
20230613,133000,773632086,639,639,639,639,0
20230613,132900,773632086,639,639,639,639,0
20230613,132800,773632086,639,639,640,639,3591
20230613,132700,771334308,639,639,639,639,0
20230613,132600,771334308,639,639,639,639,442
20230613,132500,771051870,640,639,640,639,4
20230613,132400,771049311,639,638,640,638,4062
20230613,132300,768453663,640,640,640,640,0
20230613,132200,768453663,640,640,640,640,233
20230613,132100,768304543,640,640,640,640,506
20230613,132000,767980703,640,640,640,640,1001
20230613,131900,767340063,639,639,639,639,4692
20230613,131800,764341875,639,640,640,639,1305
20230613,131700,763507178,639,639,639,639,0
20230613,131600,763507178,639,639,639,639,520
20230613,131500,763174898,639,639,639,639,1682
20230613,131400,762100100,639,639,639,639,113
20230613,131300,762027893,639,639,639,639,2000
20230613,131200,760749893,639,639,639,639,2605
20230613,131100,759085298,639,640,640,639,702
20230613,131000,758636519,640,640,640,640,0
20230613,130900,758636519,640,640,640,640,1
20230613,130800,758635879,640,640,640,640,3507
20230613,130700,756391399,640,639,640,639,992
20230613,130600,755756523,640,640,640,640,0
20230613,130500,755756523,640,640,640,640,18
20230613,130400,755745003,640,640,640,640,7
20230613,130300,755740523,640,640,640,640,2
20230613,130200,755739243,640,640,640,640,0
20230613,130100,755739243,640,640,640,640,1
20230613,130000,755738603,640,639,640,639,19791
20230613,125900,743092152,639,639,639,638,12049
20230613,125800,735402841,639,639,639,639,200
20230613,125700,735275041,639,639,639,639,2030
20230613,125600,733977871,639,639,639,639,4500
20230613,125500,731102371,639,639,639,639,3776
20230613,125400,728689507,639,640,640,639,3004
20230613,125300,726769947,639,640,640,639,32112
20230613,125200,706248267,641,641,641,640,1057
20230613,125100,705571768,641,641,641,640,2328
20230613,125000,704081520,641,641,641,641,201
20230613,124900,703952679,642,642,642,641,981
20230613,124800,703323677,642,642,642,642,750
20230613,124700,702842177,641,641,641,641,5799
20230613,124600,699125018,642,641,642,641,585
20230613,124500,698749983,641,641,641,641,11765
20230613,124400,691208618,642,642,642,642,426
20230613,124300,690935126,642,642,642,642,202
20230613,124200,690805442,642,642,642,642,832
20230613,124100,690271298,642,642,642,642,8947
20230613,124000,684527324,641,642,642,641,813
20230613,123900,684005880,642,642,642,642,691
20230613,123800,683562258,642,642,642,642,28
20230613,123700,683544282,642,642,642,642,5348
20230613,123600,680110866,642,642,642,642,8
20230613,123500,680105730,642,642,642,642,3675
20230613,123400,677746380,642,642,642,642,300
20230613,123300,677553780,642,642,642,642,934
20230613,123200,676954152,643,642,643,642,5376
20230613,123100,673502269,641,642,642,641,302
20230613,123000,673308685,642,641,642,641,26513
20230613,122900,656287420,641,641,641,641,0
20230613,122800,656287420,641,641,641,641,1000
20230613,122700,655646420,641,641,641,641,1301
20230613,122600,654812479,641,641,641,641,1044
20230613,122500,654143275,642,642,642,642,0
20230613,122400,654143275,642,642,642,642,1000
20230613,122300,653501275,641,641,642,641,9537
20230613,122200,647388018,640,640,640,640,359
20230613,122100,647158258,640,640,640,640,100
20230613,122000,647094258,641,641,641,641,10318
20230613,121900,640480420,641,640,641,640,5058
20230613,121800,637242000,640,640,640,640,120
20230613,121700,637165200,640,641,641,640,148
20230613,121600,637070474,641,641,641,641,0
20230613,121500,637070474,641,640,641,640,398
20230613,121400,636815400,641,641,641,641,0
20230613,121300,636815400,641,641,641,641,2053
20230613,121200,635499427,641,641,641,641,32
20230613,121100,635478915,641,641,641,641,1384
20230613,121000,634591771,641,642,642,641,3
20230613,120900,634589847,641,640,641,640,4018
20230613,120800,632014593,640,640,640,640,5193
20230613,120700,628691073,640,640,640,640,50
20230613,120600,628659073,640,640,640,640,507
20230613,120500,628334593,640,641,641,640,6804
20230613,120400,623973231,640,639,640,639,6720
20230613,120300,619674649,639,639,639,639,0
20230613,120200,619674649,639,638,639,638,20
20230613,120100,619661878,636,636,636,636,6479
20230613,120000,615541234,636,636,636,636,6000
20230613,115900,611725234,635,636,636,635,26549
20230613,115800,594857670,636,636,637,636,1142
20230613,115700,594130356,636,636,636,636,2000
20230613,115600,592858356,636,637,637,636,4279
20230613,115500,590133633,637,637,637,637,19
20230613,115400,590121530,637,637,637,637,0
20230613,115300,590121530,637,637,637,637,0
20230613,115200,590121530,637,637,638,637,9926
20230613,115100,583792009,637,638,638,637,4
20230613,115000,583789458,638,638,638,638,341
20230613,114900,583571900,638,638,638,638,210
20230613,114800,583437920,638,638,638,638,0
20230613,114700,583437920,638,638,638,638,25
20230613,114600,583421970,638,637,638,637,1375
20230613,114500,582544738,637,637,637,637,12
20230613,114400,582537094,637,637,637,637,2693
20230613,114300,580821653,636,636,636,636,11272
20230613,114200,573652661,636,637,637,636,5000
20230613,114100,570472161,636,636,636,636,439
20230613,114000,570192957,636,637,637,636,3001
20230613,113900,568282610,638,637,638,637,1025
20230613,113800,567629674,637,638,638,637,3
20230613,113700,567627761,638,638,638,637,1133
20230613,113600,566905993,638,638,638,638,422
20230613,113500,566636757,637,638,638,637,2716
20230613,113400,564905114,637,637,637,637,5264
20230613,113300,561551946,637,638,638,637,2509
20230613,113200,559953635,638,638,638,638,3808
20230613,113100,557524131,638,638,638,638,0
20230613,113000,557524131,638,638,638,638,1
20230613,112900,557523493,638,638,638,638,177
20230613,112800,557410567,638,638,638,638,6
20230613,112700,557406739,638,638,638,638,1025
20230613,112600,556752789,639,639,639,639,3
20230613,112500,556750872,639,639,639,639,0
20230613,112400,556750872,639,639,639,639,50
20230613,112300,556718922,637,639,639,637,12600
20230613,112200,548683618,639,639,639,639,101
20230613,112100,548619079,639,639,639,639,871
20230613,112000,548062510,639,639,639,639,3
20230613,111900,548060593,639,639,639,638,424
20230613,111800,547789658,639,640,640,639,2324
20230613,111700,546304121,639,639,639,639,5120
20230613,111600,543032441,640,640,640,640,380
20230613,111500,542789241,640,640,640,640,116
20230613,111400,542715001,640,639,640,639,600
20230613,111300,542331301,640,640,640,640,101
20230613,111200,542266661,640,640,640,640,0
20230613,111100,542266661,640,640,640,640,1351
20230613,111000,541402021,640,640,640,640,500
20230613,110900,541082021,641,641,641,641,10
20230613,110800,541075611,640,640,640,640,0
20230613,110700,541075611,640,640,640,640,336
20230613,110600,540860571,640,640,640,640,6201
20230613,110500,536891931,639,639,639,639,0
20230613,110400,536891931,639,639,639,639,500
20230613,110300,536572431,639,639,639,639,2023
20230613,110200,535279734,640,640,640,640,95
20230613,110100,535218934,640,640,640,640,17
20230613,110000,535208054,640,639,640,639,989
20230613,105900,534575964,639,639,639,639,0
20230613,105800,534575964,639,639,639,639,0
20230613,105700,534575964,639,639,639,639,200
20230613,105600,534448164,640,640,640,640,226
20230613,105500,534303524,639,639,639,639,0
20230613,105400,534303524,639,639,639,639,1100
20230613,105300,533600624,640,638,640,638,3814
20230613,105200,531163552,638,638,638,638,0
20230613,105100,531163552,638,638,638,638,7
20230613,105000,531159086,638,638,638,638,2010
20230613,104900,529876706,639,638,639,638,550
20230613,104800,529525356,638,638,638,638,0
20230613,104700,529525356,638,638,638,638,4182
20230613,104600,526857240,638,639,639,638,34
20230613,104500,526835518,639,639,639,639,3604
20230613,104400,524532562,639,640,640,639,867
20230613,104300,523977732,640,640,640,640,62
20230613,104200,523938052,640,640,640,640,14
20230613,104100,523929092,639,639,639,638,2382
20230613,104000,522407694,638,638,638,638,0
20230613,103900,522407694,638,638,638,638,100
20230613,103800,522343894,638,637,638,637,15172
20230613,103700,512676514,637,638,638,637,6935
20230613,103600,508252134,638,638,638,638,1500
20230613,103500,507295134,638,638,638,638,0
20230613,103400,507295134,638,639,639,638,2120
20230613,103300,505942071,640,640,640,640,0
20230613,103200,505942071,640,640,640,640,678
20230613,103100,505508151,640,640,640,640,302
20230613,103000,505314871,640,640,640,640,68
20230613,102900,505271351,638,638,639,638,627
20230613,102800,504870810,638,638,638,638,2
20230613,102700,504869534,638,638,638,638,466
20230613,102600,504572226,638,639,639,638,4596
20230613,102500,501639478,638,638,638,638,0
20230613,102400,501639478,638,639,639,638,751
20230613,102300,501160289,638,638,638,638,0
20230613,102200,501160289,638,639,639,638,1202
20230613,102100,500393412,638,638,638,638,3351
20230613,102000,498255474,638,640,640,638,15969
20230613,101900,488059361,638,638,638,638,1
20230613,101800,488058723,637,640,640,637,5627
20230613,101700,484466290,640,640,640,640,101
20230613,101600,484401650,640,639,640,639,6858
20230613,101500,480012649,640,640,640,640,21325
20230613,101400,466364649,640,640,640,640,10
20230613,101300,466358249,641,641,641,641,27
20230613,101200,466340942,641,641,641,641,11986
20230613,101100,458657916,641,641,641,641,2
20230613,101000,458656634,642,642,642,642,1340
20230613,100900,457796354,642,642,642,642,1138
20230613,100800,457065758,642,642,642,641,64
20230613,100700,457024672,642,641,642,641,7294
20230613,100600,452342093,642,642,642,642,5
20230613,100500,452338883,642,642,642,642,82
20230613,100400,452286239,642,641,643,641,541
20230613,100300,451939128,641,642,642,641,26064
20230613,100200,435219847,642,642,643,642,6713
20230613,100100,430910059,642,641,642,641,5742
20230613,100000,427226437,641,640,641,639,14727
20230613,095900,417802956,639,639,639,639,4467
20230613,095800,414948543,639,639,639,639,2214
20230613,095700,413533797,639,639,639,639,3320
20230613,095600,411412317,639,639,639,639,3270
20230613,095500,409322787,639,640,640,639,6
20230613,095400,409318950,640,640,640,640,172
20230613,095300,409208870,640,641,641,640,1050
20230613,095200,408536820,639,639,640,639,26438
20230613,095100,391640603,639,642,642,639,12189
20230613,095000,383837327,642,642,642,642,3000
20230613,094900,381911327,642,642,642,642,101
20230613,094800,381846485,642,642,642,642,795
20230613,094700,381336095,641,640,641,640,5842
20230613,094600,377591543,640,639,640,638,4536
20230613,094500,374691210,640,640,640,640,653
20230613,094400,374273290,641,638,641,636,17911
20230613,094300,362827985,636,641,642,631,89442
20230613,094200,306009378,642,642,642,642,110
20230613,094100,305938758,642,642,642,642,3
20230613,094000,305936832,640,640,640,640,1849
20230613,093900,304753472,641,641,641,640,3300
20230613,093800,302641342,640,641,642,640,15885
20230613,093700,292465275,642,643,644,642,3901
20230613,093600,289957221,643,644,644,643,916
20230613,093500,289368117,643,644,644,643,679
20230613,093400,288930846,644,644,644,644,3
20230613,093300,288928914,643,646,646,643,4322
20230613,093200,286141986,646,644,646,644,15881
20230613,093100,275901071,643,644,644,643,1609
20230613,093000,274866476,642,641,644,641,31482
20230613,092900,254650682,641,641,641,636,38287
20230613,092800,230208882,642,641,642,641,2353
20230613,092700,228699356,642,642,642,641,14
20230613,092600,228690369,642,641,642,641,333
20230613,092500,228476805,642,642,642,642,0
20230613,092400,228476805,642,642,642,641,11
20230613,092300,228469745,642,641,642,641,67
20230613,092200,228426741,642,641,642,641,4080
20230613,092100,225811458,639,640,640,639,13988
20230613,092000,216868970,640,641,641,640,1076
20230613,091900,216179353,641,640,642,640,20378
20230613,091800,203126101,641,643,643,640,10784
20230613,091700,196205414,643,644,645,642,6098
20230613,091600,192282973,645,644,645,642,8795
20230613,091500,186620453,644,646,646,644,33130
20230613,091400,165255790,645,646,647,644,22341
20230613,091300,150842706,645,646,648,645,34628
20230613,091200,128456674,645,644,647,644,19865
20230613,091100,115642608,645,642,645,641,35385
20230613,091000,92856769,641,638,641,637,40591
20230613,090900,66887779,638,637,638,636,27264
20230613,090800,49518094,637,638,639,637,16256
20230613,090700,39132977,639,637,639,637,24783
20230613,090600,23329624,637,634,637,634,9767
20230613,090500,17116050,634,635,637,634,5774
20230613,090400,13450717,636,637,638,636,2825
20230613,090300,11652327,638,637,638,636,3332
20230613,090200,9527660,637,635,637,635,1200
20230613,090100,8764529,635,634,636,634,3544
20230613,090000,6513939,636,632,636,632,9831