stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205100,582453987,482,482,482,482,7159
20230623,205000,582453987,482,482,482,482,0
20230623,204900,582453987,482,482,482,482,0
20230623,204800,582453987,482,482,482,482,0
20230623,204700,582453987,482,482,482,482,0
20230623,204600,582453987,482,482,482,482,0
20230623,204500,582453987,482,482,482,482,0
20230623,204400,582453987,482,482,482,482,0
20230623,204300,582453987,482,482,482,482,0
20230623,204200,582453987,482,482,482,482,0
20230623,204100,582453987,482,482,482,482,0
20230623,204000,582453987,482,482,482,482,0
20230623,203900,582453987,482,482,482,482,0
20230623,203800,582453987,482,482,482,482,0
20230623,203700,582453987,482,482,482,482,0
20230623,203600,582453987,482,482,482,482,0
20230623,203500,582453987,482,482,482,482,0
20230623,203400,582453987,482,482,482,482,0
20230623,203300,582453987,482,482,482,482,0
20230623,203200,582453987,482,482,482,482,0
20230623,203100,582453987,482,482,482,482,0
20230623,203000,582453987,482,482,482,482,0
20230623,202900,582453987,482,482,482,482,0
20230623,202800,582453987,482,482,482,482,0
20230623,202700,582453987,482,482,482,482,0
20230623,202600,582453987,482,482,482,482,0
20230623,202500,582453987,482,482,482,482,0
20230623,202400,582453987,482,482,482,482,0
20230623,202300,582453987,482,482,482,482,0
20230623,202200,582453987,482,482,482,482,0
20230623,202100,582453987,482,482,482,482,7159
20230623,202000,582453987,482,482,482,482,0
20230623,201900,582453987,482,482,482,482,0
20230623,201800,582453987,482,482,482,482,0
20230623,201700,582453987,482,482,482,482,0
20230623,201600,582453987,482,482,482,482,0
20230623,201500,582453987,482,482,482,482,0
20230623,201400,582453987,482,482,482,482,0
20230623,201300,582453987,482,482,482,482,0
20230623,201200,582453987,482,482,482,482,0
20230623,201100,582453987,482,482,482,482,0
20230623,201000,582453987,482,482,482,482,0
20230623,200900,582453987,482,482,482,482,0
20230623,200800,582453987,482,482,482,482,0
20230623,200700,582453987,482,482,482,482,0
20230623,200600,582453987,482,482,482,482,0
20230623,200500,582453987,482,482,482,482,0
20230623,200400,582453987,482,482,482,482,0
20230623,200300,582453987,482,482,482,482,0
20230623,200200,582453987,482,482,482,482,0
20230623,200100,582453987,482,482,482,482,0
20230623,200000,582453987,482,482,482,482,0
20230623,195900,582453987,482,482,482,482,0
20230623,195800,582453987,482,482,482,482,0
20230623,195700,582453987,482,482,482,482,0
20230623,195600,582453987,482,482,482,482,0
20230623,195500,582453987,482,482,482,482,0
20230623,195400,582453987,482,482,482,482,0
20230623,195300,582453987,482,482,482,482,0
20230623,195200,582453987,482,482,482,482,0
20230623,195100,582453987,482,482,482,482,7159
20230623,195000,582453987,482,482,482,482,0
20230623,194900,582453987,482,482,482,482,0
20230623,194800,582453987,482,482,482,482,0
20230623,194700,582453987,482,482,482,482,0
20230623,194600,582453987,482,482,482,482,0
20230623,194500,582453987,482,482,482,482,0
20230623,194400,582453987,482,482,482,482,0
20230623,194300,582453987,482,482,482,482,0
20230623,194200,582453987,482,482,482,482,0
20230623,194100,582453987,482,482,482,482,0
20230623,194000,582453987,482,482,482,482,0
20230623,193900,582453987,482,482,482,482,0
20230623,193800,582453987,482,482,482,482,0
20230623,193700,582453987,482,482,482,482,0
20230623,193600,582453987,482,482,482,482,0
20230623,193500,582453987,482,482,482,482,0
20230623,193400,582453987,482,482,482,482,0
20230623,193300,582453987,482,482,482,482,0
20230623,193200,582453987,482,482,482,482,0
20230623,193100,582453987,482,482,482,482,0
20230623,193000,582453987,482,482,482,482,0
20230623,192900,582453987,482,482,482,482,0
20230623,192800,582453987,482,482,482,482,0
20230623,192700,582453987,482,482,482,482,0
20230623,192600,582453987,482,482,482,482,0
20230623,192500,582453987,482,482,482,482,0
20230623,192400,582453987,482,482,482,482,0
20230623,192300,582453987,482,482,482,482,0
20230623,192200,582453987,482,482,482,482,0
20230623,192100,582453987,482,482,482,482,7159
20230623,192000,582453987,482,482,482,482,0
20230623,191900,582453987,482,482,482,482,0
20230623,191800,582453987,482,482,482,482,0
20230623,191700,582453987,482,482,482,482,0
20230623,191600,582453987,482,482,482,482,0
20230623,191500,582453987,482,482,482,482,0
20230623,191400,582453987,482,482,482,482,0
20230623,191300,582453987,482,482,482,482,0
20230623,191200,582453987,482,482,482,482,0
20230623,191100,582453987,482,482,482,482,0
20230623,191000,582453987,482,482,482,482,0
20230623,190900,582453987,482,482,482,482,0
20230623,190800,582453987,482,482,482,482,0
20230623,190700,582453987,482,482,482,482,0
20230623,190600,582453987,482,482,482,482,0
20230623,190500,582453987,482,482,482,482,0
20230623,190400,582453987,482,482,482,482,0
20230623,190300,582453987,482,482,482,482,0
20230623,190200,582453987,482,482,482,482,0
20230623,190100,582453987,482,482,482,482,0
20230623,190000,582453987,482,482,482,482,0
20230623,185900,582453987,482,482,482,482,0
20230623,185800,582453987,482,482,482,482,0
20230623,185700,582453987,482,482,482,482,0
20230623,185600,582453987,482,482,482,482,0
20230623,185500,582453987,482,482,482,482,0
20230623,185400,582453987,482,482,482,482,0
20230623,185300,582453987,482,482,482,482,0
20230623,185200,582453987,482,482,482,482,0
20230623,185100,582453987,482,482,482,482,7159
20230623,185000,582453987,482,482,482,482,0
20230623,184900,582453987,482,482,482,482,0
20230623,184800,582453987,482,482,482,482,0
20230623,184700,582453987,482,482,482,482,0
20230623,184600,582453987,482,482,482,482,0
20230623,184500,582453987,482,482,482,482,0
20230623,184400,582453987,482,482,482,482,0
20230623,184300,582453987,482,482,482,482,0
20230623,184200,582453987,482,482,482,482,0
20230623,184100,582453987,482,482,482,482,0
20230623,184000,582453987,482,482,482,482,0
20230623,183900,582453987,482,482,482,482,0
20230623,183800,582453987,482,482,482,482,0
20230623,183700,582453987,482,482,482,482,0
20230623,183600,582453987,482,482,482,482,0
20230623,183500,582453987,482,482,482,482,0
20230623,183400,582453987,482,482,482,482,0
20230623,183300,582453987,482,482,482,482,0
20230623,183200,582453987,482,482,482,482,0
20230623,183100,582453987,482,482,482,482,0
20230623,183000,582453987,482,482,482,482,0
20230623,182900,582453987,482,482,482,482,0
20230623,182800,582453987,482,482,482,482,0
20230623,182700,582453987,482,482,482,482,0
20230623,182600,582453987,482,482,482,482,0
20230623,182500,582453987,482,482,482,482,0
20230623,182400,582453987,482,482,482,482,0
20230623,182300,582453987,482,482,482,482,0
20230623,182200,582453987,482,482,482,482,0
20230623,182100,582453987,482,482,482,482,7159
20230623,182000,582453987,482,482,482,482,0
20230623,181900,582453987,482,482,482,482,0
20230623,181800,582453987,482,482,482,482,0
20230623,181700,582453987,482,482,482,482,0
20230623,181600,582453987,482,482,482,482,0
20230623,181500,582453987,482,482,482,482,0
20230623,181400,582453987,482,482,482,482,0
20230623,181300,582453987,482,482,482,482,0
20230623,181200,582453987,482,482,482,482,0
20230623,181100,582453987,482,482,482,482,0
20230623,181000,582453987,482,482,482,482,0
20230623,180900,582453987,482,482,482,482,0
20230623,180800,582453987,482,482,482,482,0
20230623,180700,582453987,482,482,482,482,0
20230623,180600,582453987,482,482,482,482,0
20230623,180500,582453987,482,482,482,482,0
20230623,180400,582453987,482,482,482,482,0
20230623,180300,582453987,482,482,482,482,0
20230623,180200,582453987,482,482,482,482,0
20230623,180100,582453987,482,482,482,482,0
20230623,180000,582453987,482,482,482,482,0
20230623,175900,582453987,482,482,482,482,0
20230623,175800,582453987,482,482,482,482,0
20230623,175700,582453987,482,482,482,482,0
20230623,175600,582453987,482,482,482,482,0
20230623,175500,582453987,482,482,482,482,0
20230623,175400,582453987,482,482,482,482,0
20230623,175300,582453987,482,482,482,482,0
20230623,175200,582453987,482,482,482,482,0
20230623,175100,582453987,482,482,482,482,7159
20230623,175000,582453987,482,482,482,482,0
20230623,174900,582453987,482,482,482,482,0
20230623,174800,582453987,482,482,482,482,0
20230623,174700,582453987,482,482,482,482,0
20230623,174600,582453987,482,482,482,482,0
20230623,174500,582453987,482,482,482,482,0
20230623,174400,582453987,482,482,482,482,0
20230623,174300,582453987,482,482,482,482,0
20230623,174200,582453987,482,482,482,482,0
20230623,174100,582453987,482,482,482,482,0
20230623,174000,582453987,482,482,482,482,0
20230623,173900,582453987,482,482,482,482,0
20230623,173800,582453987,482,482,482,482,0
20230623,173700,582453987,482,482,482,482,0
20230623,173600,582453987,482,482,482,482,0
20230623,173500,582453987,482,482,482,482,0
20230623,173400,582453987,482,482,482,482,0
20230623,173300,582453987,482,482,482,482,0
20230623,173200,582453987,482,482,482,482,0
20230623,173100,582453987,482,482,482,482,0
20230623,173000,582453987,482,482,482,482,0
20230623,172900,582453987,482,482,482,482,0
20230623,172800,582453987,482,482,482,482,0
20230623,172700,582453987,482,482,482,482,0
20230623,172600,582453987,482,482,482,482,0
20230623,172500,582453987,482,482,482,482,0
20230623,172400,582453987,482,482,482,482,0
20230623,172300,582453987,482,482,482,482,0
20230623,172200,582453987,482,482,482,482,0
20230623,172100,582453987,482,482,482,482,7159
20230623,172000,582453987,482,482,482,482,0
20230623,171900,582453987,482,482,482,482,0
20230623,171800,582453987,482,482,482,482,0
20230623,171700,582453987,482,482,482,482,0
20230623,171600,582453987,482,482,482,482,0
20230623,171500,582453987,482,482,482,482,0
20230623,171400,582453987,482,482,482,482,0
20230623,171300,582453987,482,482,482,482,0
20230623,171200,582453987,482,482,482,482,0
20230623,171100,582453987,482,482,482,482,0
20230623,171000,582453987,482,482,482,482,0
20230623,170900,582453987,482,482,482,482,0
20230623,170800,582453987,482,482,482,482,0
20230623,170700,582453987,482,482,482,482,0
20230623,170600,582453987,482,482,482,482,0
20230623,170500,582453987,482,482,482,482,0
20230623,170400,582453987,482,482,482,482,0
20230623,170300,582453987,482,482,482,482,0
20230623,170200,582453987,482,482,482,482,0
20230623,170100,582453987,482,482,482,482,0
20230623,170000,582453987,482,482,482,482,0
20230623,165900,582453987,482,482,482,482,0
20230623,165800,582453987,482,482,482,482,0
20230623,165700,582453987,482,482,482,482,0
20230623,165600,582453987,482,482,482,482,0
20230623,165500,582453987,482,482,482,482,0
20230623,165400,582453987,482,482,482,482,0
20230623,165300,582453987,482,482,482,482,0
20230623,165200,582453987,482,482,482,482,0
20230623,165100,582453987,482,482,482,482,7159
20230623,165000,582453987,482,482,482,482,0
20230623,164900,582453987,482,482,482,482,0
20230623,164800,582453987,482,482,482,482,0
20230623,164700,582453987,482,482,482,482,0
20230623,164600,582453987,482,482,482,482,0
20230623,164500,582453987,482,482,482,482,0
20230623,164400,582453987,482,482,482,482,0
20230623,164300,582453987,482,482,482,482,0
20230623,164200,582453987,482,482,482,482,0
20230623,164100,582453987,482,482,482,482,0
20230623,164000,582453987,482,482,482,482,0
20230623,163900,582453987,482,482,482,482,0
20230623,163800,582453987,482,482,482,482,0
20230623,163700,582453987,482,482,482,482,0
20230623,163600,582453987,482,482,482,482,0
20230623,163500,582453987,482,482,482,482,0
20230623,163400,582453987,482,482,482,482,0
20230623,163300,582453987,482,482,482,482,0
20230623,163200,582453987,482,482,482,482,0
20230623,163100,582453987,482,482,482,482,0
20230623,163000,582453987,482,482,482,482,0
20230623,162900,582453987,482,482,482,482,0
20230623,162800,582453987,482,482,482,482,0
20230623,162700,582453987,482,482,482,482,0
20230623,162600,582453987,482,482,482,482,0
20230623,162500,582453987,482,482,482,482,0
20230623,162400,582453987,482,482,482,482,0
20230623,162300,582453987,482,482,482,482,0
20230623,162200,582453987,482,482,482,482,0
20230623,162100,582453987,482,482,482,482,7159
20230623,162000,582453987,482,482,482,482,0
20230623,161900,582453987,482,482,482,482,0
20230623,161800,582453987,482,482,482,482,0
20230623,161700,582453987,482,482,482,482,0
20230623,161600,582453987,482,482,482,482,0
20230623,161500,582453987,482,482,482,482,0
20230623,161400,582453987,482,482,482,482,0
20230623,161300,582453987,482,482,482,482,0
20230623,161200,582453987,482,482,482,482,0
20230623,161100,582453987,482,482,482,482,0
20230623,161000,582453987,482,482,482,482,0
20230623,160900,582453987,482,482,482,482,0
20230623,160800,582453987,482,482,482,482,0
20230623,160700,582453987,482,482,482,482,0
20230623,160600,582453987,482,482,482,482,0
20230623,160500,582453987,482,482,482,482,0
20230623,160400,582453987,482,482,482,482,0
20230623,160300,582453987,482,482,482,482,0
20230623,160200,582453987,482,482,482,482,0
20230623,160100,582453987,482,482,482,482,0
20230623,160000,582453987,482,482,482,482,0
20230623,155900,582453987,482,482,482,482,0
20230623,155800,582453987,482,482,482,482,0
20230623,155700,582453987,482,482,482,482,0
20230623,155600,582453987,482,482,482,482,0
20230623,155500,582453987,482,482,482,482,0
20230623,155400,582453987,482,482,482,482,0
20230623,155300,582453987,482,482,482,482,0
20230623,155200,582453987,482,482,482,482,0
20230623,155100,582453987,482,482,482,482,7159
20230623,155000,582453987,482,482,482,482,0
20230623,154900,582453987,482,482,482,482,0
20230623,154800,582453987,482,482,482,482,0
20230623,154700,582453987,482,482,482,482,0
20230623,154600,582453987,482,482,482,482,0
20230623,154500,582453987,482,482,482,482,0
20230623,154400,582453987,482,482,482,482,0
20230623,154300,582453987,482,482,482,482,0
20230623,154200,582453987,482,482,482,482,0
20230623,154100,582453987,482,482,482,482,0
20230623,154000,582453987,482,482,482,482,0
20230623,153900,582453987,482,482,482,482,0
20230623,153800,582453987,482,482,482,482,0
20230623,153700,582453987,482,482,482,482,0
20230623,153600,582453987,482,482,482,482,0
20230623,153500,582453987,482,482,482,482,0
20230623,153400,582453987,482,482,482,482,0
20230623,153300,582453987,482,482,482,482,0
20230623,153200,582453987,482,482,482,482,0
20230623,153100,582453987,482,482,482,482,0
20230623,153000,582453987,482,482,482,482,7159
20230623,152900,579003349,482,482,482,482,0
20230623,152800,579003349,482,482,482,482,0
20230623,152700,579003349,482,482,482,482,0
20230623,152600,579003349,482,482,482,482,0
20230623,152500,579003349,482,482,482,482,0
20230623,152400,579003349,482,482,482,482,0
20230623,152300,579003349,482,482,482,482,0
20230623,152200,579003349,482,482,482,482,0
20230623,152100,579003349,482,482,482,482,0
20230623,152000,579003349,482,482,482,482,0
20230623,151900,579003349,482,482,482,482,8
20230623,151800,578999493,483,483,483,482,36
20230623,151700,578982130,483,482,483,482,168
20230623,151600,578901004,483,482,483,482,489
20230623,151500,578665257,482,482,482,482,11
20230623,151400,578659955,482,481,482,481,2935
20230623,151300,577247918,481,481,481,481,0
20230623,151200,577247918,481,482,482,481,481
20230623,151100,577016493,482,482,483,482,489
20230623,151000,576780692,482,482,482,482,301
20230623,150900,576635610,482,482,482,481,4050
20230623,150800,574683531,481,481,481,481,562
20230623,150700,574413209,480,480,480,480,0
20230623,150600,574413209,480,481,481,480,3640
20230623,150500,572666008,481,481,481,481,3453
20230623,150400,571005115,481,483,483,481,207
20230623,150300,570905441,482,482,482,482,706
20230623,150200,570565149,482,482,483,482,36
20230623,150100,570547766,482,482,482,482,0
20230623,150000,570547766,482,482,482,482,0
20230623,145900,570547766,482,482,482,482,210
20230623,145800,570446546,482,483,483,482,1066
20230623,145700,569931670,482,483,483,482,2900
20230623,145600,568531165,483,482,483,482,5628
20230623,145500,565812905,482,482,483,482,9985
20230623,145400,560999927,481,478,481,478,58940
20230623,145300,532711682,478,475,479,475,45787
20230623,145200,510847041,476,476,476,476,51
20230623,145100,510822765,477,477,477,477,0
20230623,145000,510822765,477,477,477,477,0
20230623,144900,510822765,477,477,477,477,3174
20230623,144800,509308767,476,477,477,476,1602
20230623,144700,508546113,477,477,477,477,2291
20230623,144600,507453306,477,477,478,475,13177
20230623,144500,501178277,478,478,478,478,500
20230623,144400,500939277,478,478,478,478,0
20230623,144300,500939277,478,478,478,478,0
20230623,144200,500939277,478,477,478,477,2745
20230623,144100,499627178,477,476,477,475,7030
20230623,144000,496280158,475,476,476,475,8517
20230623,143900,492234573,476,477,477,476,3503
20230623,143800,490567142,478,477,478,477,9409
20230623,143700,486076110,475,475,475,475,0
20230623,143600,486076110,475,477,477,475,4847
20230623,143500,483768747,478,477,478,476,13386
20230623,143400,477382386,477,476,477,475,6083
20230623,143300,474487378,476,476,476,476,1742
20230623,143200,473658186,475,476,476,475,7818
20230623,143100,469940718,476,476,476,476,2819
20230623,143000,468598874,477,475,477,474,4142
20230623,142900,466630291,475,475,475,475,2001
20230623,142800,465679816,476,476,476,476,2390
20230623,142700,464542176,475,475,475,475,131
20230623,142600,464479951,475,476,476,475,4672
20230623,142500,462259949,476,476,476,476,101
20230623,142400,462211873,476,475,476,475,1711
20230623,142300,461397482,475,475,475,475,4955
20230623,142200,459043857,477,477,477,477,0
20230623,142100,459043857,477,477,477,477,241
20230623,142000,458928900,477,477,477,477,0
20230623,141900,458928900,477,474,477,474,9958
20230623,141800,454201636,474,475,475,474,4513
20230623,141700,452058641,476,476,476,476,50
20230623,141600,452034841,476,476,476,476,11979
20230623,141500,446332837,476,476,476,476,5
20230623,141400,446330457,476,476,476,475,5843
20230623,141300,443552189,476,476,476,476,0
20230623,141200,443552189,476,476,476,476,123
20230623,141100,443493641,476,476,476,476,11
20230623,141000,443488405,475,475,475,475,0
20230623,140900,443488405,475,475,475,475,1
20230623,140800,443487930,476,476,476,476,99
20230623,140700,443440806,476,476,476,476,1
20230623,140600,443440330,475,475,475,475,1
20230623,140500,443439855,476,476,476,476,300
20230623,140400,443297055,476,476,476,476,7
20230623,140300,443293723,476,476,477,476,28166
20230623,140200,429861037,475,475,475,475,828
20230623,140100,429467737,474,474,474,474,0
20230623,140000,429467737,474,475,476,474,68
20230623,135900,429435434,476,475,476,475,321
20230623,135800,429282958,475,476,476,475,551
20230623,135700,429021182,473,476,476,473,18449
20230623,135600,420291395,476,476,476,476,23
20230623,135500,420280447,476,476,476,476,0
20230623,135400,420280447,476,476,476,476,118
20230623,135300,420224279,477,476,477,476,712
20230623,135200,419884657,476,476,476,475,2635
20230623,135100,418630398,476,476,477,474,10827
20230623,135000,413478017,477,476,477,476,54
20230623,134900,413452312,476,477,477,476,1462
20230623,134800,412755938,477,477,477,477,0
20230623,134700,412755938,477,477,477,477,0
20230623,134600,412755938,477,477,477,477,448
20230623,134500,412542242,477,477,477,477,41
20230623,134400,412522685,477,476,477,476,181
20230623,134300,412436520,476,476,476,476,49
20230623,134200,412413196,476,476,477,476,828
20230623,134100,412019066,476,476,476,476,522
20230623,134000,411770594,477,477,477,477,2
20230623,133900,411769640,477,477,477,477,108
20230623,133800,411718124,477,477,477,477,0
20230623,133700,411718124,477,477,478,477,593
20230623,133600,411435262,478,477,478,477,513
20230623,133500,411190558,477,477,477,477,294
20230623,133400,411050320,477,476,478,476,7961
20230623,133300,407252921,477,476,477,476,51
20230623,133200,407228635,476,477,477,476,253
20230623,133100,407108206,476,475,476,475,874
20230623,133000,406692480,474,474,474,474,6000
20230623,132900,403848480,474,475,475,474,1889
20230623,132800,402953092,475,475,475,475,0
20230623,132700,402953092,475,475,475,475,5426
20230623,132600,400375742,475,475,475,475,0
20230623,132500,400375742,475,475,475,475,5624
20230623,132400,397704342,477,477,477,477,555
20230623,132300,397439607,477,477,477,477,9
20230623,132200,397435314,475,475,475,475,0
20230623,132100,397435314,475,477,477,475,10053
20230623,132000,392655100,477,477,477,477,0
20230623,131900,392655100,477,477,477,477,99
20230623,131800,392607877,477,477,477,477,205
20230623,131700,392510092,476,476,476,476,4
20230623,131600,392508188,477,476,477,476,114
20230623,131500,392453811,477,477,477,477,0
20230623,131400,392453811,477,477,477,477,0
20230623,131300,392453811,477,477,477,477,0
20230623,131200,392453811,477,477,477,477,90
20230623,131100,392410881,477,477,477,477,0
20230623,131000,392410881,477,477,477,477,0
20230623,130900,392410881,477,476,477,475,10002
20230623,130800,387657057,477,477,477,477,0
20230623,130700,387657057,477,477,477,477,4
20230623,130600,387655149,477,477,477,477,2
20230623,130500,387654195,476,476,476,476,30
20230623,130400,387639915,476,476,476,476,0
20230623,130300,387639915,476,476,477,476,6303
20230623,130200,384635395,477,477,477,476,8298
20230623,130100,380685525,477,477,477,477,502
20230623,130000,380446071,477,477,477,477,0
20230623,125900,380446071,477,477,477,477,2186
20230623,125800,379403349,477,477,477,477,4000
20230623,125700,377495349,477,477,477,477,0
20230623,125600,377495349,477,477,477,477,26
20230623,125500,377482947,476,476,476,476,1102
20230623,125400,376958395,476,475,476,475,4402
20230623,125300,374863045,475,475,475,475,50
20230623,125200,374839295,476,476,476,476,5
20230623,125100,374836915,476,475,476,475,1816
20230623,125000,373973310,475,475,475,475,0
20230623,124900,373973310,475,476,476,475,101
20230623,124800,373925235,476,476,476,476,100
20230623,124700,373877635,476,475,476,475,301
20230623,124600,373734659,476,476,476,476,0
20230623,124500,373734659,476,476,476,476,602
20230623,124400,373448107,477,477,477,477,415
20230623,124300,373250152,477,477,477,477,0
20230623,124200,373250152,477,477,477,477,1
20230623,124100,373249675,477,477,477,477,1
20230623,124000,373249198,477,477,477,477,2
20230623,123900,373248244,478,478,478,478,30
20230623,123800,373233904,477,477,477,477,0
20230623,123700,373233904,477,477,477,477,301
20230623,123600,373090327,477,477,477,477,300
20230623,123500,372947227,478,478,478,478,0
20230623,123400,372947227,478,478,478,478,0
20230623,123300,372947227,478,478,478,478,100
20230623,123200,372899427,478,478,478,477,791
20230623,123100,372522019,477,477,477,476,6013
20230623,123000,369654829,477,477,477,477,2
20230623,122900,369653875,477,478,478,477,301
20230623,122800,369510297,477,477,477,477,124
20230623,122700,369451149,477,478,478,477,677
20230623,122600,369128020,478,478,478,478,5
20230623,122500,369125630,478,478,478,478,300
20230623,122400,368982230,478,478,478,478,0
20230623,122300,368982230,478,478,478,478,0
20230623,122200,368982230,478,478,478,478,0
20230623,122100,368982230,478,478,478,478,0
20230623,122000,368982230,478,477,478,477,2864
20230623,121900,367616071,476,477,477,476,5822
20230623,121800,364840779,477,475,477,475,42183
20230623,121700,344740499,475,475,475,475,37
20230623,121600,344722924,475,475,475,475,7
20230623,121500,344719599,475,475,475,474,6773
20230623,121400,341505791,475,476,476,475,1131
20230623,121300,340967557,476,475,476,475,51
20230623,121200,340943282,475,475,475,475,151
20230623,121100,340871557,476,476,476,476,190
20230623,121000,340781117,476,476,476,476,12
20230623,120900,340775405,476,476,476,476,1000
20230623,120800,340299405,475,475,475,475,0
20230623,120700,340299405,475,475,475,475,47
20230623,120600,340277080,475,475,475,475,30
20230623,120500,340262830,475,475,475,475,0
20230623,120400,340262830,475,475,475,475,923
20230623,120300,339824405,475,475,475,475,100
20230623,120200,339776905,475,477,477,475,1420
20230623,120100,339102003,477,477,477,477,100
20230623,120000,339054303,476,477,477,476,705
20230623,115900,338718118,477,477,477,477,17
20230623,115800,338710009,477,476,477,476,285
20230623,115700,338574348,476,476,476,476,1042
20230623,115600,338078356,476,476,476,476,1
20230623,115500,338077880,475,475,475,475,1
20230623,115400,338077405,475,475,475,475,0
20230623,115300,338077405,475,475,475,475,0
20230623,115200,338077405,475,475,475,475,200
20230623,115100,337982405,476,476,476,476,0
20230623,115000,337982405,476,476,476,476,1002
20230623,114900,337505453,475,475,475,475,0
20230623,114800,337505453,475,475,475,475,9
20230623,114700,337501178,475,476,476,475,3271
20230623,114600,335947353,475,475,475,475,0
20230623,114500,335947353,475,475,475,475,0
20230623,114400,335947353,475,475,475,475,163
20230623,114300,335869928,476,476,476,476,5095
20230623,114200,333444708,476,476,476,476,140
20230623,114100,333378068,475,475,475,475,0
20230623,114000,333378068,475,475,475,475,2194
20230623,113900,332335918,475,475,475,475,1200
20230623,113800,331765918,474,474,474,474,0
20230623,113700,331765918,474,474,474,474,1
20230623,113600,331765444,474,474,474,474,251
20230623,113500,331646470,474,474,474,474,0
20230623,113400,331646470,474,474,474,474,0
20230623,113300,331646470,474,474,474,474,3
20230623,113200,331645048,474,475,475,474,6898
20230623,113100,328372653,474,475,475,474,8
20230623,113000,328368855,475,473,476,472,26190
20230623,112900,315974308,473,474,474,473,982
20230623,112800,315508841,474,475,475,474,402
20230623,112700,315317893,475,475,475,475,0
20230623,112600,315317893,475,475,475,475,55
20230623,112500,315291768,474,474,474,474,0
20230623,112400,315291768,474,474,474,474,410
20230623,112300,315097428,475,475,475,475,10
20230623,112200,315092678,474,474,474,474,55
20230623,112100,315066608,476,476,476,476,0
20230623,112000,315066608,476,475,476,475,3159
20230623,111900,313565769,474,474,474,474,800
20230623,111800,313186569,474,475,475,474,503
20230623,111700,312948144,474,474,474,474,800
20230623,111600,312568944,474,474,474,474,200
20230623,111500,312474144,474,474,474,474,3751
20230623,111400,310696170,474,474,474,470,35857
20230623,111300,293782437,474,474,475,473,10268
20230623,111200,288915551,475,475,475,475,100
20230623,111100,288868051,475,475,476,475,2751
20230623,111000,287561325,475,475,476,470,75576
20230623,110900,251900232,475,475,476,475,841
20230623,110800,251500751,476,474,476,474,6717
20230623,110700,248313126,474,477,477,474,13024
20230623,110600,242127235,476,478,478,476,2381
20230623,110500,240993771,477,476,477,474,87925
20230623,110400,199280608,478,478,478,478,0
20230623,110300,199280608,478,478,478,478,0
20230623,110200,199280608,478,478,478,477,10156
20230623,110100,194435985,478,477,478,477,11849
20230623,110000,188772668,477,478,478,477,752
20230623,105900,188413707,478,478,478,478,0
20230623,105800,188413707,478,479,479,478,2201
20230623,105700,187359429,479,479,479,479,100
20230623,105600,187311529,479,479,479,479,0
20230623,105500,187311529,479,479,479,478,2517
20230623,105400,186106677,479,479,479,479,300
20230623,105300,185962977,480,480,480,480,20
20230623,105200,185953377,480,480,480,480,200
20230623,105100,185857377,480,480,480,480,0
20230623,105000,185857377,480,480,480,480,0
20230623,104900,185857377,480,479,480,479,27370
20230623,104800,172721652,479,480,480,476,23272
20230623,104700,161623032,479,478,479,478,1035
20230623,104600,161127842,480,480,480,480,0
20230623,104500,161127842,480,479,480,479,612
20230623,104400,160834113,478,478,478,478,10000
20230623,104300,156054113,477,477,478,477,38405
20230623,104200,137732209,479,478,479,477,32719
20230623,104100,122112314,479,479,479,479,567
20230623,104000,121840721,480,480,480,480,268
20230623,103900,121712081,481,481,481,481,103
20230623,103800,121662538,481,481,481,481,2379
20230623,103700,120518239,481,481,481,481,2601
20230623,103600,119267158,481,481,481,481,777
20230623,103500,118893421,481,482,482,481,1010
20230623,103400,118407601,481,479,481,478,9409
20230623,103300,113896871,478,478,478,478,0
20230623,103200,113896871,478,480,480,478,20400
20230623,103100,104127577,480,483,483,480,8542
20230623,103000,100024488,483,483,483,483,106
20230623,102900,99973290,482,483,483,482,556
20230623,102800,99705242,483,483,483,483,0
20230623,102700,99705242,483,483,483,483,0
20230623,102600,99705242,483,483,483,483,18
20230623,102500,99696548,483,483,483,483,41
20230623,102400,99676745,482,482,482,482,0
20230623,102300,99676745,482,482,482,482,1200
20230623,102200,99098345,483,483,483,483,0
20230623,102100,99098345,483,483,483,483,2
20230623,102000,99097379,483,483,483,483,0
20230623,101900,99097379,483,483,483,483,1
20230623,101800,99096896,482,482,482,482,1000
20230623,101700,98614896,482,482,482,482,0
20230623,101600,98614896,482,482,482,482,70
20230623,101500,98581156,482,482,482,482,106
20230623,101400,98530064,481,481,481,481,160
20230623,101300,98453104,482,482,482,482,0
20230623,101200,98453104,482,482,482,482,2703
20230623,101100,97150258,482,482,482,482,105
20230623,101000,97099648,482,482,482,482,1
20230623,100900,97099166,481,481,481,481,600
20230623,100800,96810566,483,483,483,483,0
20230623,100700,96810566,483,483,483,483,0
20230623,100600,96810566,483,483,483,483,1
20230623,100500,96810083,479,481,481,479,50001
20230623,100400,72805537,482,482,482,482,722
20230623,100300,72457533,482,482,483,482,3483
20230623,100200,70778709,482,482,482,482,213
20230623,100100,70676043,482,482,482,482,11
20230623,100000,70670741,483,483,483,483,0
20230623,095900,70670741,483,483,483,482,1990
20230623,095800,69710627,483,483,483,483,140
20230623,095700,69643007,483,483,483,483,1445
20230623,095600,68945072,483,483,483,483,5
20230623,095500,68942657,482,482,482,482,1000
20230623,095400,68460657,483,482,483,482,1374
20230623,095300,67798284,482,482,482,482,25
20230623,095200,67786234,482,482,482,482,0
20230623,095100,67786234,482,482,482,482,95
20230623,095000,67740444,482,482,482,482,5
20230623,094900,67738034,480,481,481,480,3563
20230623,094800,66027570,480,481,481,480,7341
20230623,094700,62498147,481,481,481,481,0
20230623,094600,62498147,481,482,482,481,3883
20230623,094500,60626699,483,482,483,482,2001
20230623,094400,59662216,483,483,483,483,659
20230623,094300,59343919,482,482,484,482,3348
20230623,094200,57730153,482,484,484,482,18715
20230623,094100,48692259,484,484,484,484,400
20230623,094000,48498659,485,485,485,485,1002
20230623,093900,48012689,484,484,484,484,4000
20230623,093800,46076689,484,485,485,484,1093
20230623,093700,45547575,485,485,485,484,352
20230623,093600,45376875,485,486,486,485,585
20230623,093500,45093140,486,486,487,486,219
20230623,093400,44986548,487,487,487,487,9
20230623,093300,44982165,487,484,487,483,18556
20230623,093200,36002417,484,484,484,483,781
20230623,093100,35624893,484,484,484,484,3764
20230623,093000,33803117,484,484,484,484,209
20230623,092900,33701961,483,484,484,483,4000
20230623,092800,31767112,484,485,485,484,130
20230623,092700,31704072,486,487,487,485,12288
20230623,092600,25741987,486,487,487,486,340
20230623,092500,25576737,487,487,487,487,0
20230623,092400,25576737,487,487,487,487,4
20230623,092300,25574789,486,487,487,486,1605
20230623,092200,24794154,488,487,489,487,2242
20230623,092100,23702048,488,488,488,488,110
20230623,092000,23648368,490,488,490,488,4138
20230623,091900,21628622,490,490,490,490,1000
20230623,091800,21138622,489,489,489,489,100
20230623,091700,21089722,491,491,491,491,1031
20230623,091600,20583501,491,491,491,491,8100
20230623,091500,16606401,491,491,491,491,0
20230623,091400,16606401,491,491,491,491,108
20230623,091300,16553373,491,491,491,491,73
20230623,091200,16517530,491,490,491,487,6851
20230623,091100,13175613,490,492,492,490,1223
20230623,091000,12574343,492,492,492,490,4202
20230623,090900,10514383,490,490,490,490,0
20230623,090800,10514383,490,493,493,490,548
20230623,090700,10245719,492,492,492,491,10002
20230623,090600,5324745,491,492,492,491,243
20230623,090500,5205389,492,492,492,492,11
20230623,090400,5199977,488,488,488,488,0
20230623,090300,5199977,488,492,492,488,10300
20230623,090200,172692,492,492,492,492,203
20230623,090100,72816,492,492,492,492,0
20230623,090000,72816,492,492,492,492,148