stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,200900,69670105,642,642,642,642,4053
20230605,200800,69670105,642,642,642,642,0
20230605,200700,69670105,642,642,642,642,0
20230605,200600,69670105,642,642,642,642,0
20230605,200500,69670105,642,642,642,642,0
20230605,200400,69670105,642,642,642,642,0
20230605,200300,69670105,642,642,642,642,0
20230605,200200,69670105,642,642,642,642,0
20230605,200100,69670105,642,642,642,642,0
20230605,200000,69670105,642,642,642,642,0
20230605,195900,69670105,642,642,642,642,0
20230605,195800,69670105,642,642,642,642,0
20230605,195700,69670105,642,642,642,642,0
20230605,195600,69670105,642,642,642,642,0
20230605,195500,69670105,642,642,642,642,0
20230605,195400,69670105,642,642,642,642,0
20230605,195300,69670105,642,642,642,642,0
20230605,195200,69670105,642,642,642,642,0
20230605,195100,69670105,642,642,642,642,0
20230605,195000,69670105,642,642,642,642,0
20230605,194900,69670105,642,642,642,642,0
20230605,194800,69670105,642,642,642,642,0
20230605,194700,69670105,642,642,642,642,0
20230605,194600,69670105,642,642,642,642,0
20230605,194500,69670105,642,642,642,642,0
20230605,194400,69670105,642,642,642,642,0
20230605,194300,69670105,642,642,642,642,0
20230605,194200,69670105,642,642,642,642,0
20230605,194100,69670105,642,642,642,642,0
20230605,194000,69670105,642,642,642,642,0
20230605,193900,69670105,642,642,642,642,4053
20230605,193800,69670105,642,642,642,642,0
20230605,193700,69670105,642,642,642,642,0
20230605,193600,69670105,642,642,642,642,0
20230605,193500,69670105,642,642,642,642,0
20230605,193400,69670105,642,642,642,642,0
20230605,193300,69670105,642,642,642,642,0
20230605,193200,69670105,642,642,642,642,0
20230605,193100,69670105,642,642,642,642,0
20230605,193000,69670105,642,642,642,642,0
20230605,192900,69670105,642,642,642,642,0
20230605,192800,69670105,642,642,642,642,0
20230605,192700,69670105,642,642,642,642,0
20230605,192600,69670105,642,642,642,642,0
20230605,192500,69670105,642,642,642,642,0
20230605,192400,69670105,642,642,642,642,0
20230605,192300,69670105,642,642,642,642,0
20230605,192200,69670105,642,642,642,642,0
20230605,192100,69670105,642,642,642,642,0
20230605,192000,69670105,642,642,642,642,0
20230605,191900,69670105,642,642,642,642,0
20230605,191800,69670105,642,642,642,642,0
20230605,191700,69670105,642,642,642,642,0
20230605,191600,69670105,642,642,642,642,0
20230605,191500,69670105,642,642,642,642,0
20230605,191400,69670105,642,642,642,642,0
20230605,191300,69670105,642,642,642,642,0
20230605,191200,69670105,642,642,642,642,0
20230605,191100,69670105,642,642,642,642,0
20230605,191000,69670105,642,642,642,642,0
20230605,190900,69670105,642,642,642,642,4053
20230605,190800,69670105,642,642,642,642,0
20230605,190700,69670105,642,642,642,642,0
20230605,190600,69670105,642,642,642,642,0
20230605,190500,69670105,642,642,642,642,0
20230605,190400,69670105,642,642,642,642,0
20230605,190300,69670105,642,642,642,642,0
20230605,190200,69670105,642,642,642,642,0
20230605,190100,69670105,642,642,642,642,0
20230605,190000,69670105,642,642,642,642,0
20230605,185900,69670105,642,642,642,642,0
20230605,185800,69670105,642,642,642,642,0
20230605,185700,69670105,642,642,642,642,0
20230605,185600,69670105,642,642,642,642,0
20230605,185500,69670105,642,642,642,642,0
20230605,185400,69670105,642,642,642,642,0
20230605,185300,69670105,642,642,642,642,0
20230605,185200,69670105,642,642,642,642,0
20230605,185100,69670105,642,642,642,642,0
20230605,185000,69670105,642,642,642,642,0
20230605,184900,69670105,642,642,642,642,0
20230605,184800,69670105,642,642,642,642,0
20230605,184700,69670105,642,642,642,642,0
20230605,184600,69670105,642,642,642,642,0
20230605,184500,69670105,642,642,642,642,0
20230605,184400,69670105,642,642,642,642,0
20230605,184300,69670105,642,642,642,642,0
20230605,184200,69670105,642,642,642,642,0
20230605,184100,69670105,642,642,642,642,0
20230605,184000,69670105,642,642,642,642,0
20230605,183900,69670105,642,642,642,642,4053
20230605,183800,69670105,642,642,642,642,0
20230605,183700,69670105,642,642,642,642,0
20230605,183600,69670105,642,642,642,642,0
20230605,183500,69670105,642,642,642,642,0
20230605,183400,69670105,642,642,642,642,0
20230605,183300,69670105,642,642,642,642,0
20230605,183200,69670105,642,642,642,642,0
20230605,183100,69670105,642,642,642,642,0
20230605,183000,69670105,642,642,642,642,0
20230605,182900,69670105,642,642,642,642,0
20230605,182800,69670105,642,642,642,642,0
20230605,182700,69670105,642,642,642,642,0
20230605,182600,69670105,642,642,642,642,0
20230605,182500,69670105,642,642,642,642,0
20230605,182400,69670105,642,642,642,642,0
20230605,182300,69670105,642,642,642,642,0
20230605,182200,69670105,642,642,642,642,0
20230605,182100,69670105,642,642,642,642,0
20230605,182000,69670105,642,642,642,642,0
20230605,181900,69670105,642,642,642,642,0
20230605,181800,69670105,642,642,642,642,0
20230605,181700,69670105,642,642,642,642,0
20230605,181600,69670105,642,642,642,642,0
20230605,181500,69670105,642,642,642,642,0
20230605,181400,69670105,642,642,642,642,0
20230605,181300,69670105,642,642,642,642,0
20230605,181200,69670105,642,642,642,642,0
20230605,181100,69670105,642,642,642,642,0
20230605,181000,69670105,642,642,642,642,0
20230605,180900,69670105,642,642,642,642,4053
20230605,180800,69670105,642,642,642,642,0
20230605,180700,69670105,642,642,642,642,0
20230605,180600,69670105,642,642,642,642,0
20230605,180500,69670105,642,642,642,642,0
20230605,180400,69670105,642,642,642,642,0
20230605,180300,69670105,642,642,642,642,0
20230605,180200,69670105,642,642,642,642,0
20230605,180100,69670105,642,642,642,642,0
20230605,180000,69670105,642,642,642,642,0
20230605,175900,69670105,642,642,642,642,0
20230605,175800,69670105,642,642,642,642,0
20230605,175700,69670105,642,642,642,642,0
20230605,175600,69670105,642,642,642,642,0
20230605,175500,69670105,642,642,642,642,0
20230605,175400,69670105,642,642,642,642,0
20230605,175300,69670105,642,642,642,642,0
20230605,175200,69670105,642,642,642,642,0
20230605,175100,69670105,642,642,642,642,0
20230605,175000,69670105,642,642,642,642,0
20230605,174900,69670105,642,642,642,642,0
20230605,174800,69670105,642,642,642,642,0
20230605,174700,69670105,642,642,642,642,0
20230605,174600,69670105,642,642,642,642,0
20230605,174500,69670105,642,642,642,642,0
20230605,174400,69670105,642,642,642,642,0
20230605,174300,69670105,642,642,642,642,0
20230605,174200,69670105,642,642,642,642,0
20230605,174100,69670105,642,642,642,642,0
20230605,174000,69670105,642,642,642,642,0
20230605,173900,69670105,642,642,642,642,4053
20230605,173800,69670105,642,642,642,642,0
20230605,173700,69670105,642,642,642,642,0
20230605,173600,69670105,642,642,642,642,0
20230605,173500,69670105,642,642,642,642,0
20230605,173400,69670105,642,642,642,642,0
20230605,173300,69670105,642,642,642,642,0
20230605,173200,69670105,642,642,642,642,0
20230605,173100,69670105,642,642,642,642,0
20230605,173000,69670105,642,642,642,642,0
20230605,172900,69670105,642,642,642,642,0
20230605,172800,69670105,642,642,642,642,0
20230605,172700,69670105,642,642,642,642,0
20230605,172600,69670105,642,642,642,642,0
20230605,172500,69670105,642,642,642,642,0
20230605,172400,69670105,642,642,642,642,0
20230605,172300,69670105,642,642,642,642,0
20230605,172200,69670105,642,642,642,642,0
20230605,172100,69670105,642,642,642,642,0
20230605,172000,69670105,642,642,642,642,0
20230605,171900,69670105,642,642,642,642,0
20230605,171800,69670105,642,642,642,642,0
20230605,171700,69670105,642,642,642,642,0
20230605,171600,69670105,642,642,642,642,0
20230605,171500,69670105,642,642,642,642,0
20230605,171400,69670105,642,642,642,642,0
20230605,171300,69670105,642,642,642,642,0
20230605,171200,69670105,642,642,642,642,0
20230605,171100,69670105,642,642,642,642,0
20230605,171000,69670105,642,642,642,642,0
20230605,170900,69670105,642,642,642,642,4053
20230605,170800,69670105,642,642,642,642,0
20230605,170700,69670105,642,642,642,642,0
20230605,170600,69670105,642,642,642,642,0
20230605,170500,69670105,642,642,642,642,0
20230605,170400,69670105,642,642,642,642,0
20230605,170300,69670105,642,642,642,642,0
20230605,170200,69670105,642,642,642,642,0
20230605,170100,69670105,642,642,642,642,0
20230605,170000,69670105,642,642,642,642,0
20230605,165900,69670105,642,642,642,642,0
20230605,165800,69670105,642,642,642,642,0
20230605,165700,69670105,642,642,642,642,0
20230605,165600,69670105,642,642,642,642,0
20230605,165500,69670105,642,642,642,642,0
20230605,165400,69670105,642,642,642,642,0
20230605,165300,69670105,642,642,642,642,0
20230605,165200,69670105,642,642,642,642,0
20230605,165100,69670105,642,642,642,642,0
20230605,165000,69670105,642,642,642,642,0
20230605,164900,69670105,642,642,642,642,0
20230605,164800,69670105,642,642,642,642,0
20230605,164700,69670105,642,642,642,642,0
20230605,164600,69670105,642,642,642,642,0
20230605,164500,69670105,642,642,642,642,0
20230605,164400,69670105,642,642,642,642,0
20230605,164300,69670105,642,642,642,642,0
20230605,164200,69670105,642,642,642,642,0
20230605,164100,69670105,642,642,642,642,0
20230605,164000,69670105,642,642,642,642,0
20230605,163900,69670105,642,642,642,642,4053
20230605,163800,69670105,642,642,642,642,0
20230605,163700,69670105,642,642,642,642,0
20230605,163600,69670105,642,642,642,642,0
20230605,163500,69670105,642,642,642,642,0
20230605,163400,69670105,642,642,642,642,0
20230605,163300,69670105,642,642,642,642,0
20230605,163200,69670105,642,642,642,642,0
20230605,163100,69670105,642,642,642,642,0
20230605,163000,69670105,642,642,642,642,0
20230605,162900,69670105,642,642,642,642,0
20230605,162800,69670105,642,642,642,642,0
20230605,162700,69670105,642,642,642,642,0
20230605,162600,69670105,642,642,642,642,0
20230605,162500,69670105,642,642,642,642,0
20230605,162400,69670105,642,642,642,642,0
20230605,162300,69670105,642,642,642,642,0
20230605,162200,69670105,642,642,642,642,0
20230605,162100,69670105,642,642,642,642,0
20230605,162000,69670105,642,642,642,642,0
20230605,161900,69670105,642,642,642,642,0
20230605,161800,69670105,642,642,642,642,0
20230605,161700,69670105,642,642,642,642,0
20230605,161600,69670105,642,642,642,642,0
20230605,161500,69670105,642,642,642,642,0
20230605,161400,69670105,642,642,642,642,0
20230605,161300,69670105,642,642,642,642,0
20230605,161200,69670105,642,642,642,642,0
20230605,161100,69670105,642,642,642,642,0
20230605,161000,69670105,642,642,642,642,0
20230605,160900,69670105,642,642,642,642,4053
20230605,160800,69670105,642,642,642,642,0
20230605,160700,69670105,642,642,642,642,0
20230605,160600,69670105,642,642,642,642,0
20230605,160500,69670105,642,642,642,642,0
20230605,160400,69670105,642,642,642,642,0
20230605,160300,69670105,642,642,642,642,0
20230605,160200,69670105,642,642,642,642,0
20230605,160100,69670105,642,642,642,642,0
20230605,160000,69670105,642,642,642,642,0
20230605,155900,69670105,642,642,642,642,0
20230605,155800,69670105,642,642,642,642,0
20230605,155700,69670105,642,642,642,642,0
20230605,155600,69670105,642,642,642,642,0
20230605,155500,69670105,642,642,642,642,0
20230605,155400,69670105,642,642,642,642,0
20230605,155300,69670105,642,642,642,642,0
20230605,155200,69670105,642,642,642,642,0
20230605,155100,69670105,642,642,642,642,0
20230605,155000,69670105,642,642,642,642,0
20230605,154900,69670105,642,642,642,642,0
20230605,154800,69670105,642,642,642,642,0
20230605,154700,69670105,642,642,642,642,0
20230605,154600,69670105,642,642,642,642,0
20230605,154500,69670105,642,642,642,642,0
20230605,154400,69670105,642,642,642,642,0
20230605,154300,69670105,642,642,642,642,0
20230605,154200,69670105,642,642,642,642,0
20230605,154100,69670105,642,642,642,642,0
20230605,154000,69670105,642,642,642,642,0
20230605,153900,69670105,642,642,642,642,4053
20230605,153800,69670105,642,642,642,642,0
20230605,153700,69670105,642,642,642,642,0
20230605,153600,69670105,642,642,642,642,0
20230605,153500,69670105,642,642,642,642,0
20230605,153400,69670105,642,642,642,642,0
20230605,153300,69670105,642,642,642,642,0
20230605,153200,69670105,642,642,642,642,0
20230605,153100,69670105,642,642,642,642,0
20230605,153000,69670105,642,642,642,642,4053
20230605,152900,67068079,643,643,643,643,0
20230605,152800,67068079,643,643,643,643,0
20230605,152700,67068079,643,643,643,643,0
20230605,152600,67068079,643,643,643,643,0
20230605,152500,67068079,643,643,643,643,0
20230605,152400,67068079,643,643,643,643,0
20230605,152300,67068079,643,643,643,643,0
20230605,152200,67068079,643,643,643,643,0
20230605,152100,67068079,643,643,643,643,0
20230605,152000,67068079,643,643,643,643,0
20230605,151900,67068079,643,643,643,643,0
20230605,151800,67068079,643,642,643,642,29
20230605,151700,67049436,642,643,643,642,83
20230605,151600,66996070,643,643,643,643,0
20230605,151500,66996070,643,643,643,643,21
20230605,151400,66982567,643,642,643,642,4
20230605,151300,66979998,642,642,642,642,0
20230605,151200,66979998,642,642,642,642,100
20230605,151100,66915798,642,642,642,642,33
20230605,151000,66894612,642,642,642,642,4
20230605,150900,66892044,642,642,642,642,0
20230605,150800,66892044,642,642,642,642,800
20230605,150700,66378444,642,642,642,642,17
20230605,150600,66367530,643,643,643,643,0
20230605,150500,66367530,643,643,643,643,465
20230605,150400,66068535,643,643,643,643,0
20230605,150300,66068535,643,643,643,643,0
20230605,150200,66068535,643,643,643,643,0
20230605,150100,66068535,643,643,643,643,0
20230605,150000,66068535,643,643,643,643,0
20230605,145900,66068535,643,643,643,643,0
20230605,145800,66068535,643,643,643,643,2
20230605,145700,66067249,643,643,643,643,0
20230605,145600,66067249,643,643,643,643,1
20230605,145500,66066606,642,642,642,642,0
20230605,145400,66066606,642,642,642,642,940
20230605,145300,65463126,642,642,642,642,0
20230605,145200,65463126,642,643,643,642,1002
20230605,145100,64819840,643,643,643,643,0
20230605,145000,64819840,643,643,643,643,0
20230605,144900,64819840,643,643,643,643,0
20230605,144800,64819840,643,643,643,643,0
20230605,144700,64819840,643,643,643,643,0
20230605,144600,64819840,643,643,643,643,2
20230605,144500,64818554,643,643,643,643,0
20230605,144400,64818554,643,643,643,643,0
20230605,144300,64818554,643,643,643,643,1
20230605,144200,64817911,642,642,642,642,0
20230605,144100,64817911,642,642,642,642,0
20230605,144000,64817911,642,642,642,642,0
20230605,143900,64817911,642,642,642,642,0
20230605,143800,64817911,642,642,642,642,0
20230605,143700,64817911,642,642,643,642,500
20230605,143600,64496909,641,642,642,641,5663
20230605,143500,60862325,642,643,643,642,2479
20230605,143400,59268729,643,643,643,643,0
20230605,143300,59268729,643,643,643,643,0
20230605,143200,59268729,643,643,643,643,4
20230605,143100,59266157,643,643,643,643,4
20230605,143000,59263585,643,643,643,643,121
20230605,142900,59185782,642,642,642,642,0
20230605,142800,59185782,642,642,642,642,0
20230605,142700,59185782,642,642,642,642,2
20230605,142600,59184498,642,642,642,642,3
20230605,142500,59182572,643,643,643,643,0
20230605,142400,59182572,643,643,643,643,105
20230605,142300,59115057,642,642,642,642,0
20230605,142200,59115057,642,642,642,642,256
20230605,142100,58950705,642,642,642,642,0
20230605,142000,58950705,642,643,643,642,7005
20230605,141900,54447413,644,644,644,644,1
20230605,141800,54446769,644,644,644,644,1
20230605,141700,54446125,644,644,644,644,3
20230605,141600,54444193,644,644,644,644,0
20230605,141500,54444193,644,644,644,644,0
20230605,141400,54444193,644,644,644,644,2
20230605,141300,54442905,644,644,644,644,0
20230605,141200,54442905,644,644,644,644,1
20230605,141100,54442261,644,644,644,644,0
20230605,141000,54442261,644,644,644,644,0
20230605,140900,54442261,644,644,644,644,0
20230605,140800,54442261,644,644,644,644,1
20230605,140700,54441617,644,644,644,644,1
20230605,140600,54440973,643,643,643,643,859
20230605,140500,53888636,644,644,644,644,0
20230605,140400,53888636,644,644,644,644,0
20230605,140300,53888636,644,644,644,644,2
20230605,140200,53887348,644,644,644,644,0
20230605,140100,53887348,644,644,644,644,0
20230605,140000,53887348,644,644,644,644,0
20230605,135900,53887348,644,644,644,644,0
20230605,135800,53887348,644,644,644,644,0
20230605,135700,53887348,644,644,644,644,0
20230605,135600,53887348,644,644,644,644,0
20230605,135500,53887348,644,644,644,644,8
20230605,135400,53882196,644,644,644,644,1
20230605,135300,53881552,644,643,644,643,20
20230605,135200,53868678,643,643,643,643,0
20230605,135100,53868678,643,643,643,643,1
20230605,135000,53868035,642,642,642,642,0
20230605,134900,53868035,642,642,642,642,0
20230605,134800,53868035,642,642,642,642,0
20230605,134700,53868035,642,642,642,642,0
20230605,134600,53868035,642,642,642,642,0
20230605,134500,53868035,642,642,642,642,0
20230605,134400,53868035,642,642,642,642,0
20230605,134300,53868035,642,642,642,642,0
20230605,134200,53868035,642,642,642,642,0
20230605,134100,53868035,642,643,643,642,1001
20230605,134000,53225369,643,643,643,643,15
20230605,133900,53215724,643,643,643,643,21
20230605,133800,53202221,643,643,643,643,0
20230605,133700,53202221,643,643,643,643,0
20230605,133600,53202221,643,643,643,643,0
20230605,133500,53202221,643,643,643,643,1961
20230605,133400,51941298,643,643,643,643,0
20230605,133300,51941298,643,643,643,643,0
20230605,133200,51941298,643,643,643,643,0
20230605,133100,51941298,643,643,643,643,0
20230605,133000,51941298,643,643,643,643,1
20230605,132900,51940655,642,642,642,642,0
20230605,132800,51940655,642,642,642,642,0
20230605,132700,51940655,642,642,642,642,0
20230605,132600,51940655,642,642,642,642,0
20230605,132500,51940655,642,642,642,642,0
20230605,132400,51940655,642,642,642,642,3096
20230605,132300,49953023,644,644,644,644,4
20230605,132200,49950447,644,644,644,644,0
20230605,132100,49950447,644,644,644,644,0
20230605,132000,49950447,644,644,644,644,3
20230605,131900,49948515,644,644,644,644,0
20230605,131800,49948515,644,644,644,644,0
20230605,131700,49948515,644,643,644,643,1332
20230605,131600,49092037,644,644,644,644,0
20230605,131500,49092037,644,644,644,644,0
20230605,131400,49092037,644,644,644,644,2
20230605,131300,49090749,645,645,645,645,0
20230605,131200,49090749,645,645,645,645,0
20230605,131100,49090749,645,645,645,645,0
20230605,131000,49090749,645,645,645,645,0
20230605,130900,49090749,645,645,645,645,1
20230605,130800,49090104,644,644,644,644,0
20230605,130700,49090104,644,644,644,644,2079
20230605,130600,47751228,645,645,645,645,0
20230605,130500,47751228,645,645,645,645,1
20230605,130400,47750583,644,644,644,644,0
20230605,130300,47750583,644,644,644,644,1
20230605,130200,47749939,645,645,645,645,0
20230605,130100,47749939,645,645,645,645,31
20230605,130000,47729944,645,645,645,645,0
20230605,125900,47729944,645,645,645,645,0
20230605,125800,47729944,645,645,645,645,0
20230605,125700,47729944,645,645,645,645,0
20230605,125600,47729944,645,645,645,645,20
20230605,125500,47717044,645,645,645,645,3
20230605,125400,47715109,643,643,643,643,0
20230605,125300,47715109,643,643,643,643,0
20230605,125200,47715109,643,643,643,643,0
20230605,125100,47715109,643,643,643,643,0
20230605,125000,47715109,643,643,643,643,1
20230605,124900,47714466,645,645,645,645,0
20230605,124800,47714466,645,645,645,645,0
20230605,124700,47714466,645,645,645,645,0
20230605,124600,47714466,645,645,645,645,0
20230605,124500,47714466,645,645,645,645,0
20230605,124400,47714466,645,645,645,645,0
20230605,124300,47714466,645,645,645,645,0
20230605,124200,47714466,645,645,645,645,0
20230605,124100,47714466,645,645,645,645,0
20230605,124000,47714466,645,645,645,645,0
20230605,123900,47714466,645,645,645,645,0
20230605,123800,47714466,645,645,645,645,0
20230605,123700,47714466,645,645,645,645,11
20230605,123600,47707371,644,644,644,644,1
20230605,123500,47706727,644,644,644,644,0
20230605,123400,47706727,644,644,644,644,0
20230605,123300,47706727,644,644,644,644,0
20230605,123200,47706727,644,644,644,644,0
20230605,123100,47706727,644,644,644,644,423
20230605,123000,47434315,645,645,645,645,0
20230605,122900,47434315,645,645,645,645,0
20230605,122800,47434315,645,645,645,645,1
20230605,122700,47433670,644,644,644,644,0
20230605,122600,47433670,644,644,644,644,0
20230605,122500,47433670,644,644,644,644,2
20230605,122400,47432382,645,645,645,645,0
20230605,122300,47432382,645,645,645,645,1
20230605,122200,47431737,644,644,644,644,0
20230605,122100,47431737,644,644,644,644,91
20230605,122000,47373133,644,644,644,644,76
20230605,121900,47324189,643,643,643,643,0
20230605,121800,47324189,643,643,643,643,0
20230605,121700,47324189,643,643,643,643,0
20230605,121600,47324189,643,643,643,643,0
20230605,121500,47324189,643,643,643,643,0
20230605,121400,47324189,643,643,643,643,0
20230605,121300,47324189,643,643,643,643,0
20230605,121200,47324189,643,643,643,643,500
20230605,121100,47002689,643,643,643,643,0
20230605,121000,47002689,643,643,643,643,0
20230605,120900,47002689,643,643,643,643,0
20230605,120800,47002689,643,643,643,643,0
20230605,120700,47002689,643,643,643,643,0
20230605,120600,47002689,643,643,643,643,0
20230605,120500,47002689,643,643,643,643,970
20230605,120400,46378979,645,645,645,645,0
20230605,120300,46378979,645,645,645,645,0
20230605,120200,46378979,645,645,645,645,0
20230605,120100,46378979,645,645,645,645,0
20230605,120000,46378979,645,643,645,643,21
20230605,115900,46365436,643,643,643,643,0
20230605,115800,46365436,643,643,643,643,0
20230605,115700,46365436,643,643,643,643,1
20230605,115600,46364793,642,642,642,642,0
20230605,115500,46364793,642,642,642,642,55
20230605,115400,46329483,642,643,643,642,677
20230605,115300,45894837,645,645,645,645,1
20230605,115200,45894192,644,644,644,644,1379
20230605,115100,45006116,644,645,645,644,691
20230605,115000,44561110,645,646,646,645,33
20230605,114900,44539795,646,646,646,646,0
20230605,114800,44539795,646,646,646,646,0
20230605,114700,44539795,646,646,646,646,0
20230605,114600,44539795,646,646,646,646,0
20230605,114500,44539795,646,646,646,646,1
20230605,114400,44539149,646,646,646,646,2
20230605,114300,44537857,646,646,646,646,0
20230605,114200,44537857,646,646,646,646,0
20230605,114100,44537857,646,646,646,646,0
20230605,114000,44537857,646,646,646,646,0
20230605,113900,44537857,646,646,646,646,0
20230605,113800,44537857,646,646,646,646,0
20230605,113700,44537857,646,646,646,646,1
20230605,113600,44537211,643,643,643,643,10
20230605,113500,44530781,646,646,646,646,0
20230605,113400,44530781,646,646,646,646,50
20230605,113300,44498481,646,646,646,646,0
20230605,113200,44498481,646,646,646,646,0
20230605,113100,44498481,646,646,646,646,0
20230605,113000,44498481,646,646,646,646,1
20230605,112900,44497835,645,645,645,645,0
20230605,112800,44497835,645,644,646,644,7004
20230605,112700,39973579,646,646,646,646,0
20230605,112600,39973579,646,641,646,641,3069
20230605,112500,38006296,642,642,642,642,1114
20230605,112400,37291108,642,642,642,642,7
20230605,112300,37286614,643,643,643,643,867
20230605,112200,36729133,642,642,642,642,1000
20230605,112100,36087133,642,642,642,642,0
20230605,112000,36087133,642,642,642,642,1000
20230605,111900,35445133,646,646,646,646,0
20230605,111800,35445133,646,646,646,646,0
20230605,111700,35445133,646,646,646,646,0
20230605,111600,35445133,646,646,646,646,0
20230605,111500,35445133,646,646,646,646,0
20230605,111400,35445133,646,646,646,646,0
20230605,111300,35445133,646,646,646,646,0
20230605,111200,35445133,646,646,646,646,0
20230605,111100,35445133,646,646,646,646,0
20230605,111000,35445133,646,646,646,646,10
20230605,110900,35438673,642,642,642,642,0
20230605,110800,35438673,642,642,642,642,0
20230605,110700,35438673,642,642,642,642,824
20230605,110600,34909665,643,643,643,643,2070
20230605,110500,33578655,644,644,644,643,341
20230605,110400,33359060,644,645,645,644,5911
20230605,110300,29549602,645,645,645,645,0
20230605,110200,29549602,645,645,645,645,10
20230605,110100,29543152,646,646,646,646,3
20230605,110000,29541214,646,646,646,646,1
20230605,105900,29540568,646,646,646,646,0
20230605,105800,29540568,646,646,646,646,0
20230605,105700,29540568,646,646,646,646,0
20230605,105600,29540568,646,646,646,646,0
20230605,105500,29540568,646,646,646,646,0
20230605,105400,29540568,646,646,646,646,0
20230605,105300,29540568,646,646,646,646,0
20230605,105200,29540568,646,646,646,646,0
20230605,105100,29540568,646,646,646,646,1
20230605,105000,29539922,646,646,646,646,0
20230605,104900,29539922,646,646,646,646,0
20230605,104800,29539922,646,646,646,646,0
20230605,104700,29539922,646,646,646,646,0
20230605,104600,29539922,646,646,646,646,0
20230605,104500,29539922,646,646,646,646,0
20230605,104400,29539922,646,646,646,646,0
20230605,104300,29539922,646,646,646,646,0
20230605,104200,29539922,646,646,646,646,0
20230605,104100,29539922,646,646,646,646,0
20230605,104000,29539922,646,646,646,646,0
20230605,103900,29539922,646,646,646,646,0
20230605,103800,29539922,646,646,646,646,0
20230605,103700,29539922,646,646,646,646,0
20230605,103600,29539922,646,646,646,646,2351
20230605,103500,28021176,646,646,646,646,0
20230605,103400,28021176,646,646,646,646,0
20230605,103300,28021176,646,646,646,646,0
20230605,103200,28021176,646,646,646,646,0
20230605,103100,28021176,646,646,646,646,1
20230605,103000,28020530,646,646,646,646,0
20230605,102900,28020530,646,646,646,646,16
20230605,102800,28010194,646,646,646,646,1
20230605,102700,28009548,645,645,645,645,0
20230605,102600,28009548,645,645,645,645,0
20230605,102500,28009548,645,646,646,645,2481
20230605,102400,26409236,646,646,646,646,150
20230605,102300,26312336,646,646,646,646,0
20230605,102200,26312336,646,646,646,646,0
20230605,102100,26312336,646,646,646,646,0
20230605,102000,26312336,646,646,646,646,0
20230605,101900,26312336,646,646,646,646,0
20230605,101800,26312336,646,646,646,646,1583
20230605,101700,25289718,646,646,646,646,1000
20230605,101600,24643718,646,647,647,646,418
20230605,101500,24373680,646,647,647,646,1112
20230605,101400,23655235,647,647,647,647,0
20230605,101300,23655235,647,647,647,647,0
20230605,101200,23655235,647,647,647,647,0
20230605,101100,23655235,647,647,647,647,0
20230605,101000,23655235,647,647,647,647,0
20230605,100900,23655235,647,647,647,647,0
20230605,100800,23655235,647,647,647,647,0
20230605,100700,23655235,647,647,647,647,800
20230605,100600,23137635,647,647,647,647,0
20230605,100500,23137635,647,647,647,647,62
20230605,100400,23097521,649,649,649,649,0
20230605,100300,23097521,649,649,649,649,0
20230605,100200,23097521,649,649,649,649,1
20230605,100100,23096872,649,649,649,649,3
20230605,100000,23094925,647,649,649,647,291
20230605,095900,22906311,649,649,649,649,65
20230605,095800,22864126,650,650,650,650,220
20230605,095700,22721126,650,650,650,650,0
20230605,095600,22721126,650,650,650,650,297
20230605,095500,22528076,649,649,649,649,84
20230605,095400,22473560,649,649,649,649,0
20230605,095300,22473560,649,649,649,649,30
20230605,095200,22454090,649,649,649,649,0
20230605,095100,22454090,649,649,649,649,0
20230605,095000,22454090,649,649,649,649,0
20230605,094900,22454090,649,649,649,649,300
20230605,094800,22259390,649,649,649,649,0
20230605,094700,22259390,649,649,649,649,0
20230605,094600,22259390,649,649,649,649,44
20230605,094500,22230834,649,649,649,649,0
20230605,094400,22230834,649,649,649,649,4
20230605,094300,22228238,650,650,650,650,0
20230605,094200,22228238,650,650,650,650,0
20230605,094100,22228238,650,650,650,650,1629
20230605,094000,21169388,650,649,650,649,4309
20230605,093900,18372033,649,649,649,649,1000
20230605,093800,17723033,649,649,649,649,0
20230605,093700,17723033,649,649,649,649,14
20230605,093600,17713947,649,649,649,649,8
20230605,093500,17708755,649,648,649,648,87
20230605,093400,17652378,649,649,649,649,0
20230605,093300,17652378,649,649,649,649,2
20230605,093200,17651080,649,648,649,648,145
20230605,093100,17557106,649,649,649,649,9
20230605,093000,17551265,649,648,649,648,23
20230605,092900,17536339,648,648,648,648,0
20230605,092800,17536339,648,648,648,648,159
20230605,092700,17433307,648,648,648,648,2
20230605,092600,17432011,648,648,648,648,23
20230605,092500,17417107,648,648,648,648,0
20230605,092400,17417107,648,648,648,648,513
20230605,092300,17084683,649,649,649,649,15
20230605,092200,17074948,648,648,648,648,3
20230605,092100,17073004,646,646,646,646,0
20230605,092000,17073004,646,646,646,646,51
20230605,091900,17040058,649,649,649,649,0
20230605,091800,17040058,649,649,649,649,0
20230605,091700,17040058,649,649,649,649,0
20230605,091600,17040058,649,650,650,649,4
20230605,091500,17037459,649,648,649,648,195
20230605,091400,16911069,646,647,647,646,11
20230605,091300,16903953,645,646,646,645,577
20230605,091200,16531361,644,646,646,644,3548
20230605,091100,14245860,646,646,646,646,10470
20230605,091000,7482240,644,646,646,644,21
20230605,090900,7468706,646,646,646,646,0
20230605,090800,7468706,646,646,646,646,10
20230605,090700,7462246,646,646,646,646,6
20230605,090600,7458370,646,646,646,646,10
20230605,090500,7451910,645,646,646,645,1115
20230605,090400,6732722,646,646,646,646,835
20230605,090300,6193312,646,646,646,646,1406
20230605,090200,5285036,646,646,646,646,5417
20230605,090100,1785654,648,648,648,648,55
20230605,090000,1750014,646,646,646,646,2709