stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191400,331504500,474,474,474,474,27083
20230627,191300,331504500,474,474,474,474,0
20230627,191200,331504500,474,474,474,474,0
20230627,191100,331504500,474,474,474,474,0
20230627,191000,331504500,474,474,474,474,0
20230627,190900,331504500,474,474,474,474,0
20230627,190800,331504500,474,474,474,474,0
20230627,190700,331504500,474,474,474,474,0
20230627,190600,331504500,474,474,474,474,0
20230627,190500,331504500,474,474,474,474,0
20230627,190400,331504500,474,474,474,474,0
20230627,190300,331504500,474,474,474,474,0
20230627,190200,331504500,474,474,474,474,0
20230627,190100,331504500,474,474,474,474,0
20230627,190000,331504500,474,474,474,474,0
20230627,185900,331504500,474,474,474,474,0
20230627,185800,331504500,474,474,474,474,0
20230627,185700,331504500,474,474,474,474,0
20230627,185600,331504500,474,474,474,474,0
20230627,185500,331504500,474,474,474,474,0
20230627,185400,331504500,474,474,474,474,0
20230627,185300,331504500,474,474,474,474,0
20230627,185200,331504500,474,474,474,474,0
20230627,185100,331504500,474,474,474,474,0
20230627,185000,331504500,474,474,474,474,0
20230627,184900,331504500,474,474,474,474,0
20230627,184800,331504500,474,474,474,474,0
20230627,184700,331504500,474,474,474,474,0
20230627,184600,331504500,474,474,474,474,0
20230627,184500,331504500,474,474,474,474,0
20230627,184400,331504500,474,474,474,474,27083
20230627,184300,331504500,474,474,474,474,0
20230627,184200,331504500,474,474,474,474,0
20230627,184100,331504500,474,474,474,474,0
20230627,184000,331504500,474,474,474,474,0
20230627,183900,331504500,474,474,474,474,0
20230627,183800,331504500,474,474,474,474,0
20230627,183700,331504500,474,474,474,474,0
20230627,183600,331504500,474,474,474,474,0
20230627,183500,331504500,474,474,474,474,0
20230627,183400,331504500,474,474,474,474,0
20230627,183300,331504500,474,474,474,474,0
20230627,183200,331504500,474,474,474,474,0
20230627,183100,331504500,474,474,474,474,0
20230627,183000,331504500,474,474,474,474,0
20230627,182900,331504500,474,474,474,474,0
20230627,182800,331504500,474,474,474,474,0
20230627,182700,331504500,474,474,474,474,0
20230627,182600,331504500,474,474,474,474,0
20230627,182500,331504500,474,474,474,474,0
20230627,182400,331504500,474,474,474,474,0
20230627,182300,331504500,474,474,474,474,0
20230627,182200,331504500,474,474,474,474,0
20230627,182100,331504500,474,474,474,474,0
20230627,182000,331504500,474,474,474,474,0
20230627,181900,331504500,474,474,474,474,0
20230627,181800,331504500,474,474,474,474,0
20230627,181700,331504500,474,474,474,474,0
20230627,181600,331504500,474,474,474,474,0
20230627,181500,331504500,474,474,474,474,0
20230627,181400,331504500,474,474,474,474,27083
20230627,181300,331504500,474,474,474,474,0
20230627,181200,331504500,474,474,474,474,0
20230627,181100,331504500,474,474,474,474,0
20230627,181000,331504500,474,474,474,474,0
20230627,180900,331504500,474,474,474,474,0
20230627,180800,331504500,474,474,474,474,0
20230627,180700,331504500,474,474,474,474,0
20230627,180600,331504500,474,474,474,474,0
20230627,180500,331504500,474,474,474,474,0
20230627,180400,331504500,474,474,474,474,0
20230627,180300,331504500,474,474,474,474,0
20230627,180200,331504500,474,474,474,474,0
20230627,180100,331504500,474,474,474,474,0
20230627,180000,331504500,474,474,474,474,0
20230627,175900,331504500,474,474,474,474,0
20230627,175800,331504500,474,474,474,474,0
20230627,175700,331504500,474,474,474,474,0
20230627,175600,331504500,474,474,474,474,0
20230627,175500,331504500,474,474,474,474,0
20230627,175400,331504500,474,474,474,474,0
20230627,175300,331504500,474,474,474,474,0
20230627,175200,331504500,474,474,474,474,0
20230627,175100,331504500,474,474,474,474,0
20230627,175000,331504500,474,474,474,474,0
20230627,174900,331504500,474,474,474,474,0
20230627,174800,331504500,474,474,474,474,0
20230627,174700,331504500,474,474,474,474,0
20230627,174600,331504500,474,474,474,474,0
20230627,174500,331504500,474,474,474,474,0
20230627,174400,331504500,474,474,474,474,27083
20230627,174300,331504500,474,474,474,474,0
20230627,174200,331504500,474,474,474,474,0
20230627,174100,331504500,474,474,474,474,0
20230627,174000,331504500,474,474,474,474,0
20230627,173900,331504500,474,474,474,474,0
20230627,173800,331504500,474,474,474,474,0
20230627,173700,331504500,474,474,474,474,0
20230627,173600,331504500,474,474,474,474,0
20230627,173500,331504500,474,474,474,474,0
20230627,173400,331504500,474,474,474,474,0
20230627,173300,331504500,474,474,474,474,0
20230627,173200,331504500,474,474,474,474,0
20230627,173100,331504500,474,474,474,474,0
20230627,173000,331504500,474,474,474,474,0
20230627,172900,331504500,474,474,474,474,0
20230627,172800,331504500,474,474,474,474,0
20230627,172700,331504500,474,474,474,474,0
20230627,172600,331504500,474,474,474,474,0
20230627,172500,331504500,474,474,474,474,0
20230627,172400,331504500,474,474,474,474,0
20230627,172300,331504500,474,474,474,474,0
20230627,172200,331504500,474,474,474,474,0
20230627,172100,331504500,474,474,474,474,0
20230627,172000,331504500,474,474,474,474,0
20230627,171900,331504500,474,474,474,474,0
20230627,171800,331504500,474,474,474,474,0
20230627,171700,331504500,474,474,474,474,0
20230627,171600,331504500,474,474,474,474,0
20230627,171500,331504500,474,474,474,474,0
20230627,171400,331504500,474,474,474,474,27083
20230627,171300,331504500,474,474,474,474,0
20230627,171200,331504500,474,474,474,474,0
20230627,171100,331504500,474,474,474,474,0
20230627,171000,331504500,474,474,474,474,0
20230627,170900,331504500,474,474,474,474,0
20230627,170800,331504500,474,474,474,474,0
20230627,170700,331504500,474,474,474,474,0
20230627,170600,331504500,474,474,474,474,0
20230627,170500,331504500,474,474,474,474,0
20230627,170400,331504500,474,474,474,474,0
20230627,170300,331504500,474,474,474,474,0
20230627,170200,331504500,474,474,474,474,0
20230627,170100,331504500,474,474,474,474,0
20230627,170000,331504500,474,474,474,474,0
20230627,165900,331504500,474,474,474,474,0
20230627,165800,331504500,474,474,474,474,0
20230627,165700,331504500,474,474,474,474,0
20230627,165600,331504500,474,474,474,474,0
20230627,165500,331504500,474,474,474,474,0
20230627,165400,331504500,474,474,474,474,0
20230627,165300,331504500,474,474,474,474,0
20230627,165200,331504500,474,474,474,474,0
20230627,165100,331504500,474,474,474,474,0
20230627,165000,331504500,474,474,474,474,0
20230627,164900,331504500,474,474,474,474,0
20230627,164800,331504500,474,474,474,474,0
20230627,164700,331504500,474,474,474,474,0
20230627,164600,331504500,474,474,474,474,0
20230627,164500,331504500,474,474,474,474,0
20230627,164400,331504500,474,474,474,474,27083
20230627,164300,331504500,474,474,474,474,0
20230627,164200,331504500,474,474,474,474,0
20230627,164100,331504500,474,474,474,474,0
20230627,164000,331504500,474,474,474,474,0
20230627,163900,331504500,474,474,474,474,0
20230627,163800,331504500,474,474,474,474,0
20230627,163700,331504500,474,474,474,474,0
20230627,163600,331504500,474,474,474,474,0
20230627,163500,331504500,474,474,474,474,0
20230627,163400,331504500,474,474,474,474,0
20230627,163300,331504500,474,474,474,474,0
20230627,163200,331504500,474,474,474,474,0
20230627,163100,331504500,474,474,474,474,0
20230627,163000,331504500,474,474,474,474,0
20230627,162900,331504500,474,474,474,474,0
20230627,162800,331504500,474,474,474,474,0
20230627,162700,331504500,474,474,474,474,0
20230627,162600,331504500,474,474,474,474,0
20230627,162500,331504500,474,474,474,474,0
20230627,162400,331504500,474,474,474,474,0
20230627,162300,331504500,474,474,474,474,0
20230627,162200,331504500,474,474,474,474,0
20230627,162100,331504500,474,474,474,474,0
20230627,162000,331504500,474,474,474,474,0
20230627,161900,331504500,474,474,474,474,0
20230627,161800,331504500,474,474,474,474,0
20230627,161700,331504500,474,474,474,474,0
20230627,161600,331504500,474,474,474,474,0
20230627,161500,331504500,474,474,474,474,0
20230627,161400,331504500,474,474,474,474,27083
20230627,161300,331504500,474,474,474,474,0
20230627,161200,331504500,474,474,474,474,0
20230627,161100,331504500,474,474,474,474,0
20230627,161000,331504500,474,474,474,474,0
20230627,160900,331504500,474,474,474,474,0
20230627,160800,331504500,474,474,474,474,0
20230627,160700,331504500,474,474,474,474,0
20230627,160600,331504500,474,474,474,474,0
20230627,160500,331504500,474,474,474,474,0
20230627,160400,331504500,474,474,474,474,0
20230627,160300,331504500,474,474,474,474,0
20230627,160200,331504500,474,474,474,474,0
20230627,160100,331504500,474,474,474,474,0
20230627,160000,331504500,474,474,474,474,0
20230627,155900,331504500,474,474,474,474,0
20230627,155800,331504500,474,474,474,474,0
20230627,155700,331504500,474,474,474,474,0
20230627,155600,331504500,474,474,474,474,0
20230627,155500,331504500,474,474,474,474,0
20230627,155400,331504500,474,474,474,474,0
20230627,155300,331504500,474,474,474,474,0
20230627,155200,331504500,474,474,474,474,0
20230627,155100,331504500,474,474,474,474,0
20230627,155000,331504500,474,474,474,474,0
20230627,154900,331504500,474,474,474,474,0
20230627,154800,331504500,474,474,474,474,0
20230627,154700,331504500,474,474,474,474,0
20230627,154600,331504500,474,474,474,474,0
20230627,154500,331504500,474,474,474,474,0
20230627,154400,331504500,474,474,474,474,27083
20230627,154300,331504500,474,474,474,474,0
20230627,154200,331504500,474,474,474,474,0
20230627,154100,331504500,474,474,474,474,0
20230627,154000,331504500,474,474,474,474,0
20230627,153900,331504500,474,474,474,474,0
20230627,153800,331504500,474,474,474,474,0
20230627,153700,331504500,474,474,474,474,0
20230627,153600,331504500,474,474,474,474,0
20230627,153500,331504500,474,474,474,474,0
20230627,153400,331504500,474,474,474,474,0
20230627,153300,331504500,474,474,474,474,0
20230627,153200,331504500,474,474,474,474,0
20230627,153100,331504500,474,474,474,474,0
20230627,153000,331504500,474,474,474,474,27083
20230627,152900,318667158,476,476,476,476,0
20230627,152800,318667158,476,476,476,476,0
20230627,152700,318667158,476,476,476,476,0
20230627,152600,318667158,476,476,476,476,0
20230627,152500,318667158,476,476,476,476,0
20230627,152400,318667158,476,476,476,476,0
20230627,152300,318667158,476,476,476,476,0
20230627,152200,318667158,476,476,476,476,0
20230627,152100,318667158,476,476,476,476,0
20230627,152000,318667158,476,476,476,476,0
20230627,151900,318667158,476,476,477,476,2286
20230627,151800,317578753,477,477,477,477,300
20230627,151700,317435653,477,477,477,477,1201
20230627,151600,316862776,478,478,478,478,709
20230627,151500,316523874,478,478,478,478,0
20230627,151400,316523874,478,478,478,478,0
20230627,151300,316523874,478,478,478,478,218
20230627,151200,316419670,476,476,476,476,0
20230627,151100,316419670,476,477,477,476,380
20230627,151000,316238789,478,477,478,477,6532
20230627,150900,313116511,478,478,478,478,0
20230627,150800,313116511,478,478,478,478,0
20230627,150700,313116511,478,478,478,478,0
20230627,150600,313116511,478,478,478,478,1
20230627,150500,313116033,476,476,476,476,0
20230627,150400,313116033,476,476,476,476,0
20230627,150300,313116033,476,478,478,476,150
20230627,150200,313044433,478,478,478,478,0
20230627,150100,313044433,478,478,478,478,0
20230627,150000,313044433,478,478,478,478,2
20230627,145900,313043477,478,478,478,478,0
20230627,145800,313043477,478,478,478,478,0
20230627,145700,313043477,478,478,478,478,0
20230627,145600,313043477,478,476,478,476,197
20230627,145500,312949471,478,478,478,478,10
20230627,145400,312944691,475,475,475,475,0
20230627,145300,312944691,475,475,475,475,100
20230627,145200,312897191,478,478,478,478,1
20230627,145100,312896713,476,477,477,476,2766
20230627,145000,311580067,477,477,477,477,1
20230627,144900,311579590,474,475,475,474,1567
20230627,144800,310836802,476,477,477,475,12351
20230627,144700,304967292,478,478,478,478,0
20230627,144600,304967292,478,478,478,478,1
20230627,144500,304966814,478,478,478,478,1
20230627,144400,304966336,478,478,478,478,1197
20230627,144300,304394170,475,476,476,475,3051
20230627,144200,302944730,476,476,476,476,350
20230627,144100,302778130,476,477,477,476,1216
20230627,144000,302199064,478,478,478,478,0
20230627,143900,302199064,478,478,478,478,0
20230627,143800,302199064,478,478,478,478,0
20230627,143700,302199064,478,478,478,478,0
20230627,143600,302199064,478,478,478,478,144
20230627,143500,302130232,478,477,478,477,448
20230627,143400,301916254,476,476,476,476,0
20230627,143300,301916254,476,476,476,476,3703
20230627,143200,300153626,477,477,477,477,0
20230627,143100,300153626,477,477,477,477,2728
20230627,143000,298852370,477,477,477,477,4
20230627,142900,298850462,476,477,477,476,619
20230627,142800,298555799,477,479,479,477,1001
20230627,142700,298078255,479,479,479,479,0
20230627,142600,298078255,479,479,479,479,0
20230627,142500,298078255,479,479,479,479,52
20230627,142400,298053347,479,479,479,479,0
20230627,142300,298053347,479,479,479,479,6
20230627,142200,298050473,479,479,479,479,339
20230627,142100,297888092,479,478,479,478,743
20230627,142000,297532317,478,480,480,478,1844
20230627,141900,296648186,480,480,480,480,4
20230627,141800,296646266,480,480,480,480,0
20230627,141700,296646266,480,480,480,480,2671
20230627,141600,295364186,480,476,480,476,20455
20230627,141500,285603599,475,476,476,474,5526
20230627,141400,282979605,476,476,476,476,3
20230627,141300,282978177,476,476,476,476,0
20230627,141200,282978177,476,476,476,476,755
20230627,141100,282618797,476,476,476,476,0
20230627,141000,282618797,476,476,476,476,2737
20230627,140900,281315985,476,476,476,476,1014
20230627,140800,280833321,476,476,476,476,0
20230627,140700,280833321,476,476,476,476,0
20230627,140600,280833321,476,475,476,474,2643
20230627,140500,279578987,476,475,476,475,2942
20230627,140400,278181536,474,476,476,474,4561
20230627,140300,276019520,475,475,475,475,2474
20230627,140200,274844370,476,476,476,476,1380
20230627,140100,274187490,476,476,476,476,120
20230627,140000,274130370,476,476,476,476,0
20230627,135900,274130370,476,476,476,476,0
20230627,135800,274130370,476,476,476,476,0
20230627,135700,274130370,476,474,476,474,2842
20230627,135600,272777778,474,474,474,474,0
20230627,135500,272777778,474,474,474,474,0
20230627,135400,272777778,474,475,475,474,73269
20230627,135300,238004041,475,475,475,475,0
20230627,135200,238004041,475,476,476,475,2829
20230627,135100,236657438,476,477,477,476,5968
20230627,135000,233815040,479,479,479,479,1
20230627,134900,233814561,477,477,477,477,0
20230627,134800,233814561,477,477,477,477,10
20230627,134700,233809791,478,478,478,478,0
20230627,134600,233809791,478,478,478,478,0
20230627,134500,233809791,478,478,478,478,4663
20230627,134400,231580877,478,478,478,478,1000
20230627,134300,231102877,477,477,477,477,0
20230627,134200,231102877,477,477,477,477,0
20230627,134100,231102877,477,477,477,477,0
20230627,134000,231102877,477,477,477,477,897
20230627,133900,230675008,477,477,477,477,0
20230627,133800,230675008,477,477,477,477,116
20230627,133700,230619676,478,478,478,478,0
20230627,133600,230619676,478,477,478,477,2736
20230627,133500,229314602,477,476,477,476,2
20230627,133400,229313649,477,476,477,476,1209
20230627,133300,228738163,477,476,477,476,5002
20230627,133200,226357209,477,477,477,477,18
20230627,133100,226348623,478,478,478,478,0
20230627,133000,226348623,478,478,478,478,0
20230627,132900,226348623,478,478,478,478,0
20230627,132800,226348623,478,478,478,478,120
20230627,132700,226291263,478,476,478,476,6
20230627,132600,226288405,478,478,478,478,1
20230627,132500,226287927,476,478,478,476,1051
20230627,132400,225785559,476,476,476,476,62
20230627,132300,225756047,476,476,476,476,3
20230627,132200,225754619,476,476,476,476,5
20230627,132100,225752239,478,478,478,478,20
20230627,132000,225742679,478,478,478,478,0
20230627,131900,225742679,478,478,478,478,0
20230627,131800,225742679,478,478,478,478,0
20230627,131700,225742679,478,478,478,478,29
20230627,131600,225728817,478,477,478,477,3
20230627,131500,225727385,476,476,476,476,5469
20230627,131400,223124141,476,478,478,476,1400
20230627,131300,222456892,478,478,478,478,2120
20230627,131200,221443532,478,478,478,478,28
20230627,131100,221430148,479,479,479,479,0
20230627,131000,221430148,479,479,479,479,1
20230627,130900,221429669,479,479,479,479,0
20230627,130800,221429669,479,479,479,479,0
20230627,130700,221429669,479,479,479,479,0
20230627,130600,221429669,479,479,479,479,0
20230627,130500,221429669,479,479,479,479,0
20230627,130400,221429669,479,477,479,477,4926
20230627,130300,219079964,477,477,477,477,50
20230627,130200,219056114,478,478,478,478,0
20230627,130100,219056114,478,478,478,478,0
20230627,130000,219056114,478,478,478,478,0
20230627,125900,219056114,478,478,478,478,1199
20230627,125800,218482992,477,478,478,477,1614
20230627,125700,217711512,478,478,478,478,500
20230627,125600,217472512,476,480,480,476,22979
20230627,125500,206523915,480,480,480,480,5681
20230627,125400,203797035,481,480,481,479,6279
20230627,125300,200782741,480,479,480,479,2095
20230627,125200,199777516,479,478,479,478,3446
20230627,125100,198128230,479,479,479,479,0
20230627,125000,198128230,479,479,479,479,15
20230627,124900,198121045,476,476,476,476,0
20230627,124800,198121045,476,477,477,476,1003
20230627,124700,197643607,477,477,477,477,0
20230627,124600,197643607,477,477,477,477,6734
20230627,124500,194431489,477,477,477,477,0
20230627,124400,194431489,477,476,477,476,4021
20230627,124300,192517472,476,476,476,476,0
20230627,124200,192517472,476,476,476,476,0
20230627,124100,192517472,476,476,476,476,500
20230627,124000,192279472,476,476,476,475,11849
20230627,123900,186639848,477,477,477,477,0
20230627,123800,186639848,477,477,477,477,1
20230627,123700,186639371,476,476,476,476,0
20230627,123600,186639371,476,476,476,476,19390
20230627,123500,177409731,477,477,477,477,0
20230627,123400,177409731,477,477,477,477,104
20230627,123300,177360123,477,477,477,477,104
20230627,123200,177310515,477,477,477,477,0
20230627,123100,177310515,477,477,477,477,402
20230627,123000,177118761,477,477,477,477,51
20230627,122900,177094434,477,477,477,477,1060
20230627,122800,176588814,477,477,477,477,1019
20230627,122700,176102751,477,477,477,477,800
20230627,122600,175721151,477,477,477,477,4300
20230627,122500,173670051,477,478,478,477,65
20230627,122400,173638986,478,478,478,478,200
20230627,122300,173543386,478,477,478,477,41
20230627,122200,173523828,478,478,478,478,1000
20230627,122100,173045828,477,477,477,477,0
20230627,122000,173045828,477,477,477,477,0
20230627,121900,173045828,477,477,477,477,3680
20230627,121800,171290468,477,477,477,477,1320
20230627,121700,170660828,477,477,477,477,292
20230627,121600,170521544,477,477,477,477,216
20230627,121500,170418512,477,477,477,477,1000
20230627,121400,169941512,477,476,477,476,33
20230627,121300,169925782,476,478,478,476,18
20230627,121200,169917202,478,477,478,477,210
20230627,121100,169816832,478,478,478,477,1414
20230627,121000,169141820,478,478,478,478,1051
20230627,120900,168639442,478,479,479,477,5072
20230627,120800,166211154,477,478,478,477,1030
20230627,120700,165718844,478,478,478,478,0
20230627,120600,165718844,478,478,478,477,11635
20230627,120500,160168941,479,479,479,479,0
20230627,120400,160168941,479,479,479,479,12
20230627,120300,160163193,477,477,477,477,20
20230627,120200,160153653,478,478,478,478,100
20230627,120100,160105853,478,478,478,478,3870
20230627,120000,158255993,479,479,479,479,40
20230627,115900,158236833,479,479,479,479,0
20230627,115800,158236833,479,478,479,478,3
20230627,115700,158235398,479,479,479,479,10
20230627,115600,158230608,479,479,479,479,0
20230627,115500,158230608,479,479,479,479,300
20230627,115400,158086908,479,479,479,479,100
20230627,115300,158039008,479,479,479,479,100
20230627,115200,157991108,478,478,478,478,5320
20230627,115100,155448148,479,479,479,479,166
20230627,115000,155368634,479,479,479,479,140
20230627,114900,155301574,479,478,479,478,10
20230627,114800,155296789,479,479,479,479,0
20230627,114700,155296789,479,479,479,479,50
20230627,114600,155272839,479,479,479,479,500
20230627,114500,155033339,478,478,478,478,0
20230627,114400,155033339,478,478,478,478,0
20230627,114300,155033339,478,478,478,478,1144
20230627,114200,154486507,478,478,478,478,800
20230627,114100,154104107,477,477,477,477,214
20230627,114000,154002029,477,477,477,477,25
20230627,113900,153990104,478,478,478,478,0
20230627,113800,153990104,478,478,478,478,0
20230627,113700,153990104,478,478,478,478,0
20230627,113600,153990104,478,478,478,478,2264
20230627,113500,152907912,477,477,477,477,0
20230627,113400,152907912,477,477,477,477,0
20230627,113300,152907912,477,477,477,477,1
20230627,113200,152907435,478,478,478,478,10
20230627,113100,152902655,478,478,478,478,39
20230627,113000,152884013,478,478,478,478,1013
20230627,112900,152399799,477,477,477,477,945
20230627,112800,151949034,477,478,478,477,2965
20230627,112700,150534644,478,478,478,478,0
20230627,112600,150534644,478,478,478,478,140
20230627,112500,150467724,478,478,478,478,0
20230627,112400,150467724,478,478,478,478,0
20230627,112300,150467724,478,478,478,478,0
20230627,112200,150467724,478,478,478,478,4002
20230627,112100,148554768,478,478,478,477,10220
20230627,112000,143677941,478,478,478,478,0
20230627,111900,143677941,478,478,478,478,0
20230627,111800,143677941,478,478,478,478,288
20230627,111700,143540277,478,478,478,478,0
20230627,111600,143540277,478,478,478,478,500
20230627,111500,143301277,478,478,478,478,0
20230627,111400,143301277,478,480,480,478,219
20230627,111300,143196589,478,478,478,478,0
20230627,111200,143196589,478,478,478,478,0
20230627,111100,143196589,478,479,479,478,229
20230627,111000,143087015,480,480,480,480,500
20230627,110900,142847015,480,480,480,480,1
20230627,110800,142846535,478,478,478,478,10
20230627,110700,142841755,478,478,478,478,0
20230627,110600,142841755,478,480,480,478,4647
20230627,110500,140618920,481,481,481,481,2
20230627,110400,140617958,481,481,481,481,0
20230627,110300,140617958,481,481,481,481,191
20230627,110200,140526087,481,481,481,481,2000
20230627,110100,139564087,481,480,481,480,2292
20230627,110000,138463924,480,478,480,478,1608
20230627,105900,137692140,479,479,479,479,4616
20230627,105800,135481076,478,478,478,478,1500
20230627,105700,134764076,479,479,479,479,0
20230627,105600,134764076,479,479,479,479,0
20230627,105500,134764076,479,479,479,479,2975
20230627,105400,133339051,479,479,479,479,0
20230627,105300,133339051,479,479,479,479,0
20230627,105200,133339051,479,479,479,479,10
20230627,105100,133334261,479,479,479,479,5494
20230627,105000,130702635,479,479,479,479,202
20230627,104900,130605877,479,479,479,479,100
20230627,104800,130557977,479,479,479,479,0
20230627,104700,130557977,479,479,479,479,5
20230627,104600,130555582,479,479,479,479,0
20230627,104500,130555582,479,479,479,479,2495
20230627,104400,129360477,480,480,480,480,0
20230627,104300,129360477,480,480,480,479,1524
20230627,104200,128630376,480,480,480,480,1000
20230627,104100,128150376,480,479,480,479,424
20230627,104000,127947279,479,479,479,479,456
20230627,103900,127728855,479,479,479,479,22
20230627,103800,127718317,479,478,479,478,8777
20230627,103700,123522910,478,478,478,477,202
20230627,103600,123426455,478,477,478,477,106
20230627,103500,123375891,477,477,477,477,1558
20230627,103400,122632725,477,477,477,477,0
20230627,103300,122632725,477,477,477,477,766
20230627,103200,122267343,477,476,477,476,9903
20230627,103100,117552511,476,476,476,476,0
20230627,103000,117552511,476,477,477,476,4552
20230627,102900,115384211,478,478,478,478,135
20230627,102800,115319681,477,477,477,477,8376
20230627,102700,111324329,478,480,480,478,9919
20230627,102600,106583045,480,480,480,479,7868
20230627,102500,102814172,480,481,481,480,6251
20230627,102400,99813667,481,481,481,481,1
20230627,102300,99813186,480,480,480,480,0
20230627,102200,99813186,480,480,480,480,6969
20230627,102100,96468066,480,480,480,480,0
20230627,102000,96468066,480,480,480,480,0
20230627,101900,96468066,480,480,480,480,51
20230627,101800,96443586,480,480,480,480,0
20230627,101700,96443586,480,480,480,480,6518
20230627,101600,93314946,480,480,480,480,0
20230627,101500,93314946,480,480,480,480,0
20230627,101400,93314946,480,480,480,480,1500
20230627,101300,92594946,480,480,480,480,0
20230627,101200,92594946,480,480,480,480,80
20230627,101100,92556546,480,480,480,480,2064
20230627,101000,91565826,479,480,480,479,2723
20230627,100900,90258787,479,479,479,479,201
20230627,100800,90162508,480,480,480,480,80
20230627,100700,90124108,480,480,480,480,1000
20230627,100600,89644108,480,479,480,479,2656
20230627,100500,88369603,479,479,480,479,3094
20230627,100400,86887576,479,479,479,479,4379
20230627,100300,84790035,480,480,480,480,2106
20230627,100200,83779155,480,480,480,480,1950
20230627,100100,82843155,482,482,482,482,0
20230627,100000,82843155,482,482,482,482,127
20230627,095900,82781941,481,481,481,481,1050
20230627,095800,82276891,481,480,481,480,6016
20230627,095700,79388210,479,479,479,479,10
20230627,095600,79383420,479,480,480,479,5123
20230627,095500,76929380,480,481,481,480,17087
20230627,095400,68720533,482,483,483,482,18809
20230627,095300,59653595,484,484,484,484,100
20230627,095200,59605195,484,484,484,484,43
20230627,095100,59584383,484,482,484,482,9528
20230627,095000,54977557,483,483,483,483,100
20230627,094900,54929257,482,483,483,482,461
20230627,094800,54706995,483,483,483,483,211
20230627,094700,54605082,483,483,483,483,184
20230627,094600,54516210,483,483,483,483,100
20230627,094500,54467910,483,483,483,483,0
20230627,094400,54467910,483,483,483,483,30
20230627,094300,54453420,483,483,483,483,3000
20230627,094200,53004420,483,483,483,482,4657
20230627,094100,50759636,482,482,482,482,1
20230627,094000,50759154,482,483,483,482,6448
20230627,093900,47649455,484,484,484,484,9
20230627,093800,47645099,483,484,484,483,571
20230627,093700,47369290,484,484,484,484,92
20230627,093600,47324762,484,484,484,484,60
20230627,093500,47295722,484,484,484,484,1
20230627,093400,47295238,483,485,485,483,456
20230627,093300,47074986,485,485,485,484,84
20230627,093200,47034252,485,485,485,485,7
20230627,093100,47030857,485,485,485,485,0
20230627,093000,47030857,485,482,485,482,2019
20230627,092900,46054666,482,483,483,482,1625
20230627,092800,45270129,483,484,484,483,100
20230627,092700,45221818,485,485,485,485,0
20230627,092600,45221818,485,485,485,485,2050
20230627,092500,44227568,485,484,485,484,920
20230627,092400,43781738,485,482,485,482,2479
20230627,092300,42580132,481,481,481,481,4000
20230627,092200,40656132,481,481,481,481,0
20230627,092100,40656132,481,481,482,481,2291
20230627,092000,39553926,481,480,481,480,13943
20230627,091900,32852343,480,481,481,480,9038
20230627,091800,28511116,481,481,481,481,4000
20230627,091700,26587116,481,481,481,481,0
20230627,091600,26587116,481,484,484,481,3509
20230627,091500,24897464,483,483,485,483,109
20230627,091400,24844807,485,485,485,484,104
20230627,091300,24794368,481,483,485,481,1804
20230627,091200,23926187,481,482,482,481,1000
20230627,091100,23444626,482,486,486,482,26144
20230627,091000,10820271,486,489,489,486,2598
20230627,090900,9550239,489,486,489,485,1110
20230627,090800,9008472,489,489,490,489,676
20230627,090700,8677904,485,485,490,485,3616
20230627,090600,6912252,482,482,482,482,0
20230627,090500,6912252,482,482,482,482,800
20230627,090400,6526652,482,482,482,482,248
20230627,090300,6407116,485,486,486,485,278
20230627,090200,6272090,486,486,486,486,2445
20230627,090100,5083820,486,486,486,486,1480
20230627,090000,4364540,486,484,486,483,9018