stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205900,708674515,630,630,630,630,20154
20230616,205800,708674515,630,630,630,630,0
20230616,205700,708674515,630,630,630,630,0
20230616,205600,708674515,630,630,630,630,0
20230616,205500,708674515,630,630,630,630,0
20230616,205400,708674515,630,630,630,630,0
20230616,205300,708674515,630,630,630,630,0
20230616,205200,708674515,630,630,630,630,0
20230616,205100,708674515,630,630,630,630,0
20230616,205000,708674515,630,630,630,630,0
20230616,204900,708674515,630,630,630,630,0
20230616,204800,708674515,630,630,630,630,0
20230616,204700,708674515,630,630,630,630,0
20230616,204600,708674515,630,630,630,630,0
20230616,204500,708674515,630,630,630,630,0
20230616,204400,708674515,630,630,630,630,0
20230616,204300,708674515,630,630,630,630,0
20230616,204200,708674515,630,630,630,630,0
20230616,204100,708674515,630,630,630,630,0
20230616,204000,708674515,630,630,630,630,0
20230616,203900,708674515,630,630,630,630,0
20230616,203800,708674515,630,630,630,630,0
20230616,203700,708674515,630,630,630,630,0
20230616,203600,708674515,630,630,630,630,0
20230616,203500,708674515,630,630,630,630,0
20230616,203400,708674515,630,630,630,630,0
20230616,203300,708674515,630,630,630,630,0
20230616,203200,708674515,630,630,630,630,0
20230616,203100,708674515,630,630,630,630,0
20230616,203000,708674515,630,630,630,630,0
20230616,202900,708674515,630,630,630,630,20154
20230616,202800,708674515,630,630,630,630,0
20230616,202700,708674515,630,630,630,630,0
20230616,202600,708674515,630,630,630,630,0
20230616,202500,708674515,630,630,630,630,0
20230616,202400,708674515,630,630,630,630,0
20230616,202300,708674515,630,630,630,630,0
20230616,202200,708674515,630,630,630,630,0
20230616,202100,708674515,630,630,630,630,0
20230616,202000,708674515,630,630,630,630,0
20230616,201900,708674515,630,630,630,630,0
20230616,201800,708674515,630,630,630,630,0
20230616,201700,708674515,630,630,630,630,0
20230616,201600,708674515,630,630,630,630,0
20230616,201500,708674515,630,630,630,630,0
20230616,201400,708674515,630,630,630,630,0
20230616,201300,708674515,630,630,630,630,0
20230616,201200,708674515,630,630,630,630,0
20230616,201100,708674515,630,630,630,630,0
20230616,201000,708674515,630,630,630,630,0
20230616,200900,708674515,630,630,630,630,0
20230616,200800,708674515,630,630,630,630,0
20230616,200700,708674515,630,630,630,630,0
20230616,200600,708674515,630,630,630,630,0
20230616,200500,708674515,630,630,630,630,0
20230616,200400,708674515,630,630,630,630,0
20230616,200300,708674515,630,630,630,630,0
20230616,200200,708674515,630,630,630,630,0
20230616,200100,708674515,630,630,630,630,0
20230616,200000,708674515,630,630,630,630,0
20230616,195900,708674515,630,630,630,630,20154
20230616,195800,708674515,630,630,630,630,0
20230616,195700,708674515,630,630,630,630,0
20230616,195600,708674515,630,630,630,630,0
20230616,195500,708674515,630,630,630,630,0
20230616,195400,708674515,630,630,630,630,0
20230616,195300,708674515,630,630,630,630,0
20230616,195200,708674515,630,630,630,630,0
20230616,195100,708674515,630,630,630,630,0
20230616,195000,708674515,630,630,630,630,0
20230616,194900,708674515,630,630,630,630,0
20230616,194800,708674515,630,630,630,630,0
20230616,194700,708674515,630,630,630,630,0
20230616,194600,708674515,630,630,630,630,0
20230616,194500,708674515,630,630,630,630,0
20230616,194400,708674515,630,630,630,630,0
20230616,194300,708674515,630,630,630,630,0
20230616,194200,708674515,630,630,630,630,0
20230616,194100,708674515,630,630,630,630,0
20230616,194000,708674515,630,630,630,630,0
20230616,193900,708674515,630,630,630,630,0
20230616,193800,708674515,630,630,630,630,0
20230616,193700,708674515,630,630,630,630,0
20230616,193600,708674515,630,630,630,630,0
20230616,193500,708674515,630,630,630,630,0
20230616,193400,708674515,630,630,630,630,0
20230616,193300,708674515,630,630,630,630,0
20230616,193200,708674515,630,630,630,630,0
20230616,193100,708674515,630,630,630,630,0
20230616,193000,708674515,630,630,630,630,0
20230616,192900,708674515,630,630,630,630,20154
20230616,192800,708674515,630,630,630,630,0
20230616,192700,708674515,630,630,630,630,0
20230616,192600,708674515,630,630,630,630,0
20230616,192500,708674515,630,630,630,630,0
20230616,192400,708674515,630,630,630,630,0
20230616,192300,708674515,630,630,630,630,0
20230616,192200,708674515,630,630,630,630,0
20230616,192100,708674515,630,630,630,630,0
20230616,192000,708674515,630,630,630,630,0
20230616,191900,708674515,630,630,630,630,0
20230616,191800,708674515,630,630,630,630,0
20230616,191700,708674515,630,630,630,630,0
20230616,191600,708674515,630,630,630,630,0
20230616,191500,708674515,630,630,630,630,0
20230616,191400,708674515,630,630,630,630,0
20230616,191300,708674515,630,630,630,630,0
20230616,191200,708674515,630,630,630,630,0
20230616,191100,708674515,630,630,630,630,0
20230616,191000,708674515,630,630,630,630,0
20230616,190900,708674515,630,630,630,630,0
20230616,190800,708674515,630,630,630,630,0
20230616,190700,708674515,630,630,630,630,0
20230616,190600,708674515,630,630,630,630,0
20230616,190500,708674515,630,630,630,630,0
20230616,190400,708674515,630,630,630,630,0
20230616,190300,708674515,630,630,630,630,0
20230616,190200,708674515,630,630,630,630,0
20230616,190100,708674515,630,630,630,630,0
20230616,190000,708674515,630,630,630,630,0
20230616,185900,708674515,630,630,630,630,20154
20230616,185800,708674515,630,630,630,630,0
20230616,185700,708674515,630,630,630,630,0
20230616,185600,708674515,630,630,630,630,0
20230616,185500,708674515,630,630,630,630,0
20230616,185400,708674515,630,630,630,630,0
20230616,185300,708674515,630,630,630,630,0
20230616,185200,708674515,630,630,630,630,0
20230616,185100,708674515,630,630,630,630,0
20230616,185000,708674515,630,630,630,630,0
20230616,184900,708674515,630,630,630,630,0
20230616,184800,708674515,630,630,630,630,0
20230616,184700,708674515,630,630,630,630,0
20230616,184600,708674515,630,630,630,630,0
20230616,184500,708674515,630,630,630,630,0
20230616,184400,708674515,630,630,630,630,0
20230616,184300,708674515,630,630,630,630,0
20230616,184200,708674515,630,630,630,630,0
20230616,184100,708674515,630,630,630,630,0
20230616,184000,708674515,630,630,630,630,0
20230616,183900,708674515,630,630,630,630,0
20230616,183800,708674515,630,630,630,630,0
20230616,183700,708674515,630,630,630,630,0
20230616,183600,708674515,630,630,630,630,0
20230616,183500,708674515,630,630,630,630,0
20230616,183400,708674515,630,630,630,630,0
20230616,183300,708674515,630,630,630,630,0
20230616,183200,708674515,630,630,630,630,0
20230616,183100,708674515,630,630,630,630,0
20230616,183000,708674515,630,630,630,630,0
20230616,182900,708674515,630,630,630,630,20154
20230616,182800,708674515,630,630,630,630,0
20230616,182700,708674515,630,630,630,630,0
20230616,182600,708674515,630,630,630,630,0
20230616,182500,708674515,630,630,630,630,0
20230616,182400,708674515,630,630,630,630,0
20230616,182300,708674515,630,630,630,630,0
20230616,182200,708674515,630,630,630,630,0
20230616,182100,708674515,630,630,630,630,0
20230616,182000,708674515,630,630,630,630,0
20230616,181900,708674515,630,630,630,630,0
20230616,181800,708674515,630,630,630,630,0
20230616,181700,708674515,630,630,630,630,0
20230616,181600,708674515,630,630,630,630,0
20230616,181500,708674515,630,630,630,630,0
20230616,181400,708674515,630,630,630,630,0
20230616,181300,708674515,630,630,630,630,0
20230616,181200,708674515,630,630,630,630,0
20230616,181100,708674515,630,630,630,630,0
20230616,181000,708674515,630,630,630,630,0
20230616,180900,708674515,630,630,630,630,0
20230616,180800,708674515,630,630,630,630,0
20230616,180700,708674515,630,630,630,630,0
20230616,180600,708674515,630,630,630,630,0
20230616,180500,708674515,630,630,630,630,0
20230616,180400,708674515,630,630,630,630,0
20230616,180300,708674515,630,630,630,630,0
20230616,180200,708674515,630,630,630,630,0
20230616,180100,708674515,630,630,630,630,0
20230616,180000,708674515,630,630,630,630,0
20230616,175900,708674515,630,630,630,630,20154
20230616,175800,708674515,630,630,630,630,0
20230616,175700,708674515,630,630,630,630,0
20230616,175600,708674515,630,630,630,630,0
20230616,175500,708674515,630,630,630,630,0
20230616,175400,708674515,630,630,630,630,0
20230616,175300,708674515,630,630,630,630,0
20230616,175200,708674515,630,630,630,630,0
20230616,175100,708674515,630,630,630,630,0
20230616,175000,708674515,630,630,630,630,0
20230616,174900,708674515,630,630,630,630,0
20230616,174800,708674515,630,630,630,630,0
20230616,174700,708674515,630,630,630,630,0
20230616,174600,708674515,630,630,630,630,0
20230616,174500,708674515,630,630,630,630,0
20230616,174400,708674515,630,630,630,630,0
20230616,174300,708674515,630,630,630,630,0
20230616,174200,708674515,630,630,630,630,0
20230616,174100,708674515,630,630,630,630,0
20230616,174000,708674515,630,630,630,630,0
20230616,173900,708674515,630,630,630,630,0
20230616,173800,708674515,630,630,630,630,0
20230616,173700,708674515,630,630,630,630,0
20230616,173600,708674515,630,630,630,630,0
20230616,173500,708674515,630,630,630,630,0
20230616,173400,708674515,630,630,630,630,0
20230616,173300,708674515,630,630,630,630,0
20230616,173200,708674515,630,630,630,630,0
20230616,173100,708674515,630,630,630,630,0
20230616,173000,708674515,630,630,630,630,0
20230616,172900,708674515,630,630,630,630,20154
20230616,172800,708674515,630,630,630,630,0
20230616,172700,708674515,630,630,630,630,0
20230616,172600,708674515,630,630,630,630,0
20230616,172500,708674515,630,630,630,630,0
20230616,172400,708674515,630,630,630,630,0
20230616,172300,708674515,630,630,630,630,0
20230616,172200,708674515,630,630,630,630,0
20230616,172100,708674515,630,630,630,630,0
20230616,172000,708674515,630,630,630,630,0
20230616,171900,708674515,630,630,630,630,0
20230616,171800,708674515,630,630,630,630,0
20230616,171700,708674515,630,630,630,630,0
20230616,171600,708674515,630,630,630,630,0
20230616,171500,708674515,630,630,630,630,0
20230616,171400,708674515,630,630,630,630,0
20230616,171300,708674515,630,630,630,630,0
20230616,171200,708674515,630,630,630,630,0
20230616,171100,708674515,630,630,630,630,0
20230616,171000,708674515,630,630,630,630,0
20230616,170900,708674515,630,630,630,630,0
20230616,170800,708674515,630,630,630,630,0
20230616,170700,708674515,630,630,630,630,0
20230616,170600,708674515,630,630,630,630,0
20230616,170500,708674515,630,630,630,630,0
20230616,170400,708674515,630,630,630,630,0
20230616,170300,708674515,630,630,630,630,0
20230616,170200,708674515,630,630,630,630,0
20230616,170100,708674515,630,630,630,630,0
20230616,170000,708674515,630,630,630,630,0
20230616,165900,708674515,630,630,630,630,20154
20230616,165800,708674515,630,630,630,630,0
20230616,165700,708674515,630,630,630,630,0
20230616,165600,708674515,630,630,630,630,0
20230616,165500,708674515,630,630,630,630,0
20230616,165400,708674515,630,630,630,630,0
20230616,165300,708674515,630,630,630,630,0
20230616,165200,708674515,630,630,630,630,0
20230616,165100,708674515,630,630,630,630,0
20230616,165000,708674515,630,630,630,630,0
20230616,164900,708674515,630,630,630,630,0
20230616,164800,708674515,630,630,630,630,0
20230616,164700,708674515,630,630,630,630,0
20230616,164600,708674515,630,630,630,630,0
20230616,164500,708674515,630,630,630,630,0
20230616,164400,708674515,630,630,630,630,0
20230616,164300,708674515,630,630,630,630,0
20230616,164200,708674515,630,630,630,630,0
20230616,164100,708674515,630,630,630,630,0
20230616,164000,708674515,630,630,630,630,0
20230616,163900,708674515,630,630,630,630,0
20230616,163800,708674515,630,630,630,630,0
20230616,163700,708674515,630,630,630,630,0
20230616,163600,708674515,630,630,630,630,0
20230616,163500,708674515,630,630,630,630,0
20230616,163400,708674515,630,630,630,630,0
20230616,163300,708674515,630,630,630,630,0
20230616,163200,708674515,630,630,630,630,0
20230616,163100,708674515,630,630,630,630,0
20230616,163000,708674515,630,630,630,630,0
20230616,162900,708674515,630,630,630,630,20154
20230616,162800,708674515,630,630,630,630,0
20230616,162700,708674515,630,630,630,630,0
20230616,162600,708674515,630,630,630,630,0
20230616,162500,708674515,630,630,630,630,0
20230616,162400,708674515,630,630,630,630,0
20230616,162300,708674515,630,630,630,630,0
20230616,162200,708674515,630,630,630,630,0
20230616,162100,708674515,630,630,630,630,0
20230616,162000,708674515,630,630,630,630,0
20230616,161900,708674515,630,630,630,630,0
20230616,161800,708674515,630,630,630,630,0
20230616,161700,708674515,630,630,630,630,0
20230616,161600,708674515,630,630,630,630,0
20230616,161500,708674515,630,630,630,630,0
20230616,161400,708674515,630,630,630,630,0
20230616,161300,708674515,630,630,630,630,0
20230616,161200,708674515,630,630,630,630,0
20230616,161100,708674515,630,630,630,630,0
20230616,161000,708674515,630,630,630,630,0
20230616,160900,708674515,630,630,630,630,0
20230616,160800,708674515,630,630,630,630,0
20230616,160700,708674515,630,630,630,630,0
20230616,160600,708674515,630,630,630,630,0
20230616,160500,708674515,630,630,630,630,0
20230616,160400,708674515,630,630,630,630,0
20230616,160300,708674515,630,630,630,630,0
20230616,160200,708674515,630,630,630,630,0
20230616,160100,708674515,630,630,630,630,0
20230616,160000,708674515,630,630,630,630,0
20230616,155900,708674515,630,630,630,630,20154
20230616,155800,708674515,630,630,630,630,0
20230616,155700,708674515,630,630,630,630,0
20230616,155600,708674515,630,630,630,630,0
20230616,155500,708674515,630,630,630,630,0
20230616,155400,708674515,630,630,630,630,0
20230616,155300,708674515,630,630,630,630,0
20230616,155200,708674515,630,630,630,630,0
20230616,155100,708674515,630,630,630,630,0
20230616,155000,708674515,630,630,630,630,0
20230616,154900,708674515,630,630,630,630,0
20230616,154800,708674515,630,630,630,630,0
20230616,154700,708674515,630,630,630,630,0
20230616,154600,708674515,630,630,630,630,0
20230616,154500,708674515,630,630,630,630,0
20230616,154400,708674515,630,630,630,630,0
20230616,154300,708674515,630,630,630,630,0
20230616,154200,708674515,630,630,630,630,0
20230616,154100,708674515,630,630,630,630,0
20230616,154000,708674515,630,630,630,630,0
20230616,153900,708674515,630,630,630,630,0
20230616,153800,708674515,630,630,630,630,0
20230616,153700,708674515,630,630,630,630,0
20230616,153600,708674515,630,630,630,630,0
20230616,153500,708674515,630,630,630,630,0
20230616,153400,708674515,630,630,630,630,0
20230616,153300,708674515,630,630,630,630,0
20230616,153200,708674515,630,630,630,630,0
20230616,153100,708674515,630,630,630,630,0
20230616,153000,708674515,630,630,630,630,20154
20230616,152900,695977495,629,629,629,629,0
20230616,152800,695977495,629,629,629,629,0
20230616,152700,695977495,629,629,629,629,0
20230616,152600,695977495,629,629,629,629,0
20230616,152500,695977495,629,629,629,629,0
20230616,152400,695977495,629,629,629,629,0
20230616,152300,695977495,629,629,629,629,0
20230616,152200,695977495,629,629,629,629,0
20230616,152100,695977495,629,629,629,629,0
20230616,152000,695977495,629,629,629,629,0
20230616,151900,695977495,629,629,629,628,86
20230616,151800,695923461,630,630,630,630,5
20230616,151700,695920311,630,629,630,629,1640
20230616,151600,694888311,629,629,629,629,898
20230616,151500,694323469,629,629,629,628,17386
20230616,151400,683403685,629,629,629,629,2090
20230616,151300,682089075,628,629,629,628,1031
20230616,151200,681440607,629,629,629,629,588
20230616,151100,681070755,628,628,628,627,2401
20230616,151000,679562928,627,627,627,627,2302
20230616,150900,678119574,627,629,629,627,4603
20230616,150800,675229843,628,629,629,628,6137
20230616,150700,671374799,630,630,630,630,7
20230616,150600,671370389,628,628,628,628,22355
20230616,150500,657331449,628,628,628,628,3012
20230616,150400,655439913,628,628,628,628,5078
20230616,150300,652250929,628,629,629,628,10651
20230616,150200,645562055,630,630,630,630,2400
20230616,150100,644050055,630,630,630,630,4
20230616,150000,644047535,628,628,628,628,10734
20230616,145900,637306583,628,628,628,628,1107
20230616,145800,636611387,628,629,629,628,11997
20230616,145700,629076643,629,630,630,629,16
20230616,145600,629066564,629,629,630,629,48
20230616,145500,629036343,630,630,630,630,3
20230616,145400,629034453,629,630,630,629,1002
20230616,145300,628404194,629,630,630,629,142
20230616,145200,628314776,630,630,630,630,1
20230616,145100,628314146,630,630,630,630,0
20230616,145000,628314146,630,630,630,629,3011
20230616,144900,626420216,630,630,630,630,49
20230616,144800,626389346,630,630,630,630,56
20230616,144700,626354066,630,629,630,629,7
20230616,144600,626349657,629,629,629,629,3
20230616,144500,626347770,629,630,630,629,273
20230616,144400,626175994,630,630,630,630,100
20230616,144300,626112994,629,629,629,629,500
20230616,144200,625798494,629,629,629,629,0
20230616,144100,625798494,629,630,630,629,11
20230616,144000,625791574,629,630,630,629,16
20230616,143900,625781509,630,630,630,630,12
20230616,143800,625773949,630,630,630,630,11
20230616,143700,625767019,630,629,630,629,3143
20230616,143600,623788429,629,629,629,629,7
20230616,143500,623784026,629,630,630,629,1105
20230616,143400,623087877,630,630,630,630,503
20230616,143300,622770987,630,630,630,630,82
20230616,143200,622719327,630,630,630,630,81
20230616,143100,622668297,630,630,631,630,2175
20230616,143000,621298046,630,630,630,630,54
20230616,142900,621264026,630,630,630,630,2000
20230616,142800,620004026,629,629,629,629,0
20230616,142700,620004026,629,629,629,629,0
20230616,142600,620004026,629,629,629,629,1
20230616,142500,620003397,628,628,628,628,10
20230616,142400,619997117,628,628,628,628,0
20230616,142300,619997117,628,628,628,628,141
20230616,142200,619908569,628,628,628,628,3003
20230616,142100,618022685,628,628,628,628,3
20230616,142000,618020801,628,629,629,628,1001
20230616,141900,617391681,630,630,630,630,100
20230616,141800,617328681,629,629,630,629,1212
20230616,141700,616566332,630,630,630,630,508
20230616,141600,616246292,630,630,630,630,2
20230616,141500,616245032,630,630,630,630,37
20230616,141400,616221722,629,629,629,629,4
20230616,141300,616219206,630,629,630,629,132
20230616,141200,616136176,630,630,630,630,270
20230616,141100,615966076,630,630,630,630,3276
20230616,141000,613902196,629,630,630,629,476
20230616,140900,613602773,629,629,629,629,0
20230616,140800,613602773,629,629,629,629,1
20230616,140700,613602144,629,629,629,629,1000
20230616,140600,612973144,629,629,629,629,1
20230616,140500,612972515,629,629,629,629,1
20230616,140400,612971886,629,629,629,629,340
20230616,140300,612758026,628,628,628,628,0
20230616,140200,612758026,628,629,629,628,27311
20230616,140100,595605751,629,629,629,629,0
20230616,140000,595605751,629,630,630,629,1063
20230616,135900,594936062,630,630,630,630,0
20230616,135800,594936062,630,630,630,630,100
20230616,135700,594873062,628,628,628,628,0
20230616,135600,594873062,628,628,628,628,67
20230616,135500,594830986,628,629,629,628,2170
20230616,135400,593467726,628,628,628,628,0
20230616,135300,593467726,628,632,632,628,28249
20230616,135200,575710090,632,632,632,632,1
20230616,135100,575709458,633,633,633,633,500
20230616,135000,575392958,629,632,632,629,10029
20230616,134900,569079243,633,633,633,633,100
20230616,134800,569015943,633,633,633,633,10
20230616,134700,569009613,633,633,633,633,20
20230616,134600,568996953,630,633,633,630,2082
20230616,134500,567685281,630,631,631,629,90991
20230616,134400,510368629,632,632,632,632,1003
20230616,134300,509734733,632,632,632,632,222
20230616,134200,509594429,632,632,632,632,3
20230616,134100,509592533,631,631,631,631,500
20230616,134000,509277033,632,632,632,632,0
20230616,133900,509277033,632,632,632,632,1000
20230616,133800,508645033,633,633,633,633,100
20230616,133700,508581733,634,634,634,634,0
20230616,133600,508581733,634,634,634,634,0
20230616,133500,508581733,634,634,634,634,72
20230616,133400,508536085,634,631,634,631,101
20230616,133300,508472351,631,633,633,631,30
20230616,133200,508453419,634,634,634,634,1
20230616,133100,508452785,630,634,634,630,49000
20230616,133000,477544328,634,634,634,634,2302
20230616,132900,476084860,635,634,635,634,32
20230616,132800,476064570,635,635,635,635,0
20230616,132700,476064570,635,635,635,635,1
20230616,132600,476063935,634,635,635,634,486
20230616,132500,475755338,635,634,635,634,1001
20230616,132400,475119704,634,635,635,634,175
20230616,132300,475008580,635,635,635,635,30
20230616,132200,474989530,635,635,635,635,2
20230616,132100,474988260,635,633,635,633,4348
20230616,132000,472235974,634,635,635,634,1051
20230616,131900,471569639,634,634,634,634,1000
20230616,131800,470935639,633,633,633,633,1000
20230616,131700,470302639,633,633,633,632,23254
20230616,131600,455604089,633,634,634,633,5689
20230616,131500,451997763,634,634,634,634,0
20230616,131400,451997763,634,635,635,634,2820
20230616,131300,450207064,635,636,636,635,501
20230616,131200,449888928,635,635,635,635,0
20230616,131100,449888928,635,635,635,635,2193
20230616,131000,448496373,635,636,636,635,1036
20230616,130900,447838477,636,635,636,635,4151
20230616,130800,445202442,636,636,636,636,2
20230616,130700,445201170,635,635,635,635,1
20230616,130600,445200535,635,634,635,634,4747
20230616,130500,442186191,635,635,635,635,50
20230616,130400,442154441,635,635,635,635,0
20230616,130300,442154441,635,634,635,634,1330
20230616,130200,441310891,635,635,635,635,1003
20230616,130100,440673986,634,634,634,634,1002
20230616,130000,440038718,634,634,634,634,0
20230616,125900,440038718,634,634,634,634,2
20230616,125800,440037450,633,633,633,633,1030
20230616,125700,439385460,633,634,634,633,3485
20230616,125600,437176854,634,634,634,634,2
20230616,125500,437175586,634,635,635,634,10
20230616,125400,437169245,634,634,634,634,0
20230616,125300,437169245,634,634,634,634,0
20230616,125200,437169245,634,634,634,634,501
20230616,125100,436851611,636,636,636,636,500
20230616,125000,436533611,636,636,636,636,1
20230616,124900,436532975,635,635,636,634,14900
20230616,124800,427075045,635,635,635,635,9777
20230616,124700,420866650,636,636,636,636,2
20230616,124600,420865378,636,636,636,636,2
20230616,124500,420864106,635,635,635,635,978
20230616,124400,420243076,636,636,636,636,1898
20230616,124300,419035948,635,635,635,635,101
20230616,124200,418971813,635,636,636,635,44
20230616,124100,418943832,636,636,636,636,200
20230616,124000,418816632,636,635,636,635,101
20230616,123900,418752496,635,635,635,635,698
20230616,123800,418309266,635,635,635,635,200
20230616,123700,418182266,635,636,636,635,1140
20230616,123600,417458346,636,636,636,636,6
20230616,123500,417454530,636,636,636,636,35
20230616,123400,417432270,635,635,635,635,30
20230616,123300,417413220,635,635,635,635,3500
20230616,123200,415190720,635,635,635,635,505
20230616,123100,414870045,635,635,635,635,0
20230616,123000,414870045,635,636,636,635,101
20230616,122900,414805909,636,636,636,636,7
20230616,122800,414801457,636,635,636,634,16691
20230616,122700,404202582,635,635,635,635,43
20230616,122600,404175277,634,635,635,634,101
20230616,122500,404111242,634,635,635,634,3
20230616,122400,404109339,634,635,635,634,2579
20230616,122300,402472674,635,633,635,633,36961
20230616,122200,379040802,633,633,633,633,1200
20230616,122100,378281202,633,633,633,633,1250
20230616,122000,377489952,634,633,634,633,4012
20230616,121900,374950355,633,633,633,633,1
20230616,121800,374949722,633,633,633,633,1128
20230616,121700,374235698,633,633,633,633,10000
20230616,121600,367905698,634,634,634,634,25
20230616,121500,367889848,634,634,634,634,1
20230616,121400,367889214,633,633,634,633,97
20230616,121300,367827789,634,634,634,634,101
20230616,121200,367763755,633,634,634,633,1143
20230616,121100,367039094,634,634,634,634,1
20230616,121000,367038460,634,634,634,634,14
20230616,120900,367029584,634,634,634,634,0
20230616,120800,367029584,634,633,634,633,11
20230616,120700,367022620,634,634,634,634,355
20230616,120600,366797550,634,633,634,633,1921
20230616,120500,365579962,634,634,634,634,10
20230616,120400,365573622,633,633,633,633,91
20230616,120300,365516019,634,634,634,634,11
20230616,120200,365509045,634,633,634,633,503
20230616,120100,365190643,633,633,633,633,1118
20230616,120000,364482949,634,634,634,634,10
20230616,115900,364476609,634,634,634,634,1
20230616,115800,364475975,634,634,634,634,1
20230616,115700,364475341,634,634,634,634,0
20230616,115600,364475341,634,635,635,634,3271
20230616,115500,362401525,634,634,634,634,3400
20230616,115400,360245925,635,635,635,635,0
20230616,115300,360245925,635,635,635,634,4
20230616,115200,360243387,634,635,635,634,5
20230616,115100,360240215,633,634,634,633,1424
20230616,115000,359338270,634,634,634,634,58
20230616,114900,359301498,635,635,635,634,104
20230616,114800,359235558,635,635,635,634,1492
20230616,114700,358289628,635,635,635,634,206
20230616,114600,358158819,635,635,635,635,312
20230616,114500,357960699,635,635,635,635,0
20230616,114400,357960699,635,635,635,635,1
20230616,114300,357960064,634,634,634,634,1
20230616,114200,357959430,635,635,635,635,0
20230616,114100,357959430,635,634,635,634,29925
20230616,114000,338968661,632,632,632,632,630
20230616,113900,338570501,634,634,634,634,0
20230616,113800,338570501,634,634,634,634,27
20230616,113700,338553383,632,633,633,632,22671
20230616,113600,324202820,634,635,635,634,2648
20230616,113500,322523810,635,635,635,635,534
20230616,113400,322184720,635,635,635,635,0
20230616,113300,322184720,635,635,635,635,642
20230616,113200,321777050,635,635,635,635,6
20230616,113100,321773240,635,634,635,634,4355
20230616,113000,319012122,634,634,634,634,637
20230616,112900,318608264,634,634,634,634,56
20230616,112800,318572760,633,633,633,633,0
20230616,112700,318572760,633,633,633,633,0
20230616,112600,318572760,633,634,634,633,138
20230616,112500,318485279,633,633,633,633,18008
20230616,112400,307086215,632,634,634,632,5141
20230616,112300,303835061,635,635,635,635,80
20230616,112200,303784261,635,635,635,635,248
20230616,112100,303626781,634,634,634,634,10540
20230616,112000,296944421,635,634,635,634,7211
20230616,111900,292367437,635,635,635,635,306
20230616,111800,292173127,635,634,635,634,26703
20230616,111700,275241375,634,633,634,633,11261
20230616,111600,268113122,632,630,633,630,4
20230616,111500,268110594,633,633,633,633,2
20230616,111400,268109328,633,633,633,633,1730
20230616,111300,267014238,633,632,633,630,20001
20230616,111200,254409123,633,633,633,633,0
20230616,111100,254409123,633,633,633,633,1
20230616,111000,254408490,633,631,633,631,397
20230616,110900,254157193,633,632,633,631,8130
20230616,110800,249021541,633,633,633,633,1
20230616,110700,249020908,632,632,632,632,425
20230616,110600,248752308,632,633,633,632,403
20230616,110500,248497439,633,633,633,633,2600
20230616,110400,246851639,633,633,634,633,631
20230616,110300,246452215,634,634,634,634,0
20230616,110200,246452215,634,634,634,634,0
20230616,110100,246452215,634,634,634,634,150
20230616,110000,246357115,634,634,634,634,1
20230616,105900,246356481,633,633,633,633,10503
20230616,105800,239708082,633,633,633,633,10702
20230616,105700,232933716,634,634,634,634,2
20230616,105600,232932448,634,634,634,634,53
20230616,105500,232898846,633,635,635,632,125
20230616,105400,232819476,635,634,635,632,10183
20230616,105300,226363483,635,634,635,633,22629
20230616,105200,212016688,634,633,634,632,18168
20230616,105100,200505016,633,633,633,633,102
20230616,105000,200440450,633,629,633,629,66764
20230616,104900,158267538,628,629,629,628,17826
20230616,104800,147065073,630,629,630,629,2
20230616,104700,147063814,629,630,630,629,281
20230616,104600,146886985,630,630,630,630,102
20230616,104500,146822725,630,630,630,630,0
20230616,104400,146822725,630,630,630,630,2
20230616,104300,146821465,630,630,630,630,109
20230616,104200,146752795,630,629,630,629,2767
20230616,104100,145012351,629,629,629,629,15
20230616,104000,145002916,629,629,629,629,0
20230616,103900,145002916,629,629,629,629,0
20230616,103800,145002916,629,630,630,629,21560
20230616,103700,131434786,630,630,630,630,1
20230616,103600,131434156,631,632,632,631,8061
20230616,103500,126347653,632,632,632,632,1225
20230616,103400,125573453,632,632,632,632,1139
20230616,103300,124853605,632,632,632,632,1
20230616,103200,124852973,631,631,631,631,359
20230616,103100,124626444,632,632,632,632,9809
20230616,103000,118427156,632,632,632,632,0
20230616,102900,118427156,632,632,632,632,2
20230616,102800,118425892,632,633,633,632,1858
20230616,102700,117251386,633,633,633,633,1
20230616,102600,117250753,632,633,633,632,101
20230616,102500,117186920,633,633,633,633,1
20230616,102400,117186287,632,632,632,632,0
20230616,102300,117186287,632,632,632,632,401
20230616,102200,116932855,632,632,632,632,1510
20230616,102100,115978535,632,632,632,632,11
20230616,102000,115971583,632,632,633,632,968
20230616,101900,115359806,631,631,631,631,0
20230616,101800,115359806,631,633,633,631,1130
20230616,101700,114645632,633,633,633,632,1034
20230616,101600,113992110,632,632,632,632,1500
20230616,101500,113044110,632,632,633,632,2904
20230616,101400,111208781,631,631,631,631,1
20230616,101300,111208150,631,631,631,631,118
20230616,101200,111133692,631,631,631,631,264
20230616,101100,110967108,631,631,631,631,0
20230616,101000,110967108,631,634,634,631,8731
20230616,100900,105449109,633,633,634,632,1764
20230616,100800,104332416,632,633,633,632,21
20230616,100700,104319126,633,633,633,633,100
20230616,100600,104255826,633,631,633,631,1932
20230616,100500,103036732,631,631,631,631,3
20230616,100400,103034839,632,632,632,631,7197
20230616,100300,98488986,632,633,633,632,846
20230616,100200,97954313,633,633,633,633,2076
20230616,100100,96640205,633,633,633,633,1817
20230616,100000,95490044,633,633,633,632,3203
20230616,095900,93463646,633,633,633,633,51
20230616,095800,93431363,633,631,633,631,1010
20230616,095700,92794033,631,631,631,631,0
20230616,095600,92794033,631,631,631,631,1
20230616,095500,92793402,631,631,631,631,650
20230616,095400,92383252,632,632,632,632,790
20230616,095300,91883972,632,632,632,632,1854
20230616,095200,90712244,632,632,632,632,10
20230616,095100,90705924,632,631,632,631,3794
20230616,095000,88308464,630,630,630,630,0
20230616,094900,88308464,630,631,631,630,1134
20230616,094800,87593874,631,632,632,631,208
20230616,094700,87462625,632,631,632,631,221
20230616,094600,87322971,631,631,631,631,165
20230616,094500,87218856,631,632,632,631,81
20230616,094400,87167666,632,632,632,632,348
20230616,094300,86947730,631,631,632,631,8
20230616,094200,86942677,631,630,631,630,8573
20230616,094100,81533909,631,630,631,630,13
20230616,094000,81525707,631,630,631,629,5063
20230616,093900,78336471,630,630,630,630,1
20230616,093800,78335841,630,630,630,630,1000
20230616,093700,77705841,630,630,630,629,34
20230616,093600,77684422,630,631,631,630,3557
20230616,093500,75443472,631,630,631,630,2781
20230616,093400,73690412,630,630,631,630,4648
20230616,093300,70762171,630,630,630,630,16
20230616,093200,70752091,629,630,631,629,11226
20230616,093100,63679711,630,630,630,630,1195
20230616,093000,62926861,629,628,629,628,3708
20230616,092900,60595237,629,629,629,629,425
20230616,092800,60327912,629,629,629,629,565
20230616,092700,59972527,629,629,629,629,12189
20230616,092600,52305646,630,630,630,630,1081
20230616,092500,51624616,629,629,629,629,327
20230616,092400,51418933,629,629,629,629,4482
20230616,092300,48599755,629,629,629,629,1756
20230616,092200,47495231,629,629,629,629,1312
20230616,092100,46669983,629,629,629,629,367
20230616,092000,46439140,629,630,631,629,7
20230616,091900,46434733,628,629,630,628,2093
20230616,091800,45118734,630,630,630,629,7026
20230616,091700,40697127,630,630,630,630,547
20230616,091600,40352517,630,629,630,628,4968
20230616,091500,37227087,629,629,629,629,435
20230616,091400,36953472,629,628,629,628,5171
20230616,091300,33705913,628,628,629,628,4299
20230616,091200,31005919,629,630,630,629,8726
20230616,091100,25517149,630,630,630,630,115
20230616,091000,25444699,630,630,631,629,6024
20230616,090900,21649843,631,631,631,631,10
20230616,090800,21643533,630,630,630,629,1038
20230616,090700,20989683,630,630,630,630,330
20230616,090600,20781783,629,630,630,629,4292
20230616,090500,18078823,630,630,630,630,4945
20230616,090400,14963473,629,629,630,629,1528
20230616,090300,14002345,629,629,629,629,5556
20230616,090200,10507621,629,631,632,628,9072
20230616,090100,4794353,632,634,634,631,4447
20230616,090000,1985365,633,631,634,631,3146