stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203300,158915354,635,635,635,635,5566
20230608,203200,158915354,635,635,635,635,0
20230608,203100,158915354,635,635,635,635,0
20230608,203000,158915354,635,635,635,635,0
20230608,202900,158915354,635,635,635,635,0
20230608,202800,158915354,635,635,635,635,0
20230608,202700,158915354,635,635,635,635,0
20230608,202600,158915354,635,635,635,635,0
20230608,202500,158915354,635,635,635,635,0
20230608,202400,158915354,635,635,635,635,0
20230608,202300,158915354,635,635,635,635,0
20230608,202200,158915354,635,635,635,635,0
20230608,202100,158915354,635,635,635,635,0
20230608,202000,158915354,635,635,635,635,0
20230608,201900,158915354,635,635,635,635,0
20230608,201800,158915354,635,635,635,635,0
20230608,201700,158915354,635,635,635,635,0
20230608,201600,158915354,635,635,635,635,0
20230608,201500,158915354,635,635,635,635,0
20230608,201400,158915354,635,635,635,635,0
20230608,201300,158915354,635,635,635,635,0
20230608,201200,158915354,635,635,635,635,0
20230608,201100,158915354,635,635,635,635,0
20230608,201000,158915354,635,635,635,635,0
20230608,200900,158915354,635,635,635,635,0
20230608,200800,158915354,635,635,635,635,0
20230608,200700,158915354,635,635,635,635,0
20230608,200600,158915354,635,635,635,635,0
20230608,200500,158915354,635,635,635,635,0
20230608,200400,158915354,635,635,635,635,0
20230608,200300,158915354,635,635,635,635,5566
20230608,200200,158915354,635,635,635,635,0
20230608,200100,158915354,635,635,635,635,0
20230608,200000,158915354,635,635,635,635,0
20230608,195900,158915354,635,635,635,635,0
20230608,195800,158915354,635,635,635,635,0
20230608,195700,158915354,635,635,635,635,0
20230608,195600,158915354,635,635,635,635,0
20230608,195500,158915354,635,635,635,635,0
20230608,195400,158915354,635,635,635,635,0
20230608,195300,158915354,635,635,635,635,0
20230608,195200,158915354,635,635,635,635,0
20230608,195100,158915354,635,635,635,635,0
20230608,195000,158915354,635,635,635,635,0
20230608,194900,158915354,635,635,635,635,0
20230608,194800,158915354,635,635,635,635,0
20230608,194700,158915354,635,635,635,635,0
20230608,194600,158915354,635,635,635,635,0
20230608,194500,158915354,635,635,635,635,0
20230608,194400,158915354,635,635,635,635,0
20230608,194300,158915354,635,635,635,635,0
20230608,194200,158915354,635,635,635,635,0
20230608,194100,158915354,635,635,635,635,0
20230608,194000,158915354,635,635,635,635,0
20230608,193900,158915354,635,635,635,635,0
20230608,193800,158915354,635,635,635,635,0
20230608,193700,158915354,635,635,635,635,0
20230608,193600,158915354,635,635,635,635,0
20230608,193500,158915354,635,635,635,635,0
20230608,193400,158915354,635,635,635,635,0
20230608,193300,158915354,635,635,635,635,5566
20230608,193200,158915354,635,635,635,635,0
20230608,193100,158915354,635,635,635,635,0
20230608,193000,158915354,635,635,635,635,0
20230608,192900,158915354,635,635,635,635,0
20230608,192800,158915354,635,635,635,635,0
20230608,192700,158915354,635,635,635,635,0
20230608,192600,158915354,635,635,635,635,0
20230608,192500,158915354,635,635,635,635,0
20230608,192400,158915354,635,635,635,635,0
20230608,192300,158915354,635,635,635,635,0
20230608,192200,158915354,635,635,635,635,0
20230608,192100,158915354,635,635,635,635,0
20230608,192000,158915354,635,635,635,635,0
20230608,191900,158915354,635,635,635,635,0
20230608,191800,158915354,635,635,635,635,0
20230608,191700,158915354,635,635,635,635,0
20230608,191600,158915354,635,635,635,635,0
20230608,191500,158915354,635,635,635,635,0
20230608,191400,158915354,635,635,635,635,0
20230608,191300,158915354,635,635,635,635,0
20230608,191200,158915354,635,635,635,635,0
20230608,191100,158915354,635,635,635,635,0
20230608,191000,158915354,635,635,635,635,0
20230608,190900,158915354,635,635,635,635,0
20230608,190800,158915354,635,635,635,635,0
20230608,190700,158915354,635,635,635,635,0
20230608,190600,158915354,635,635,635,635,0
20230608,190500,158915354,635,635,635,635,0
20230608,190400,158915354,635,635,635,635,0
20230608,190300,158915354,635,635,635,635,5566
20230608,190200,158915354,635,635,635,635,0
20230608,190100,158915354,635,635,635,635,0
20230608,190000,158915354,635,635,635,635,0
20230608,185900,158915354,635,635,635,635,0
20230608,185800,158915354,635,635,635,635,0
20230608,185700,158915354,635,635,635,635,0
20230608,185600,158915354,635,635,635,635,0
20230608,185500,158915354,635,635,635,635,0
20230608,185400,158915354,635,635,635,635,0
20230608,185300,158915354,635,635,635,635,0
20230608,185200,158915354,635,635,635,635,0
20230608,185100,158915354,635,635,635,635,0
20230608,185000,158915354,635,635,635,635,0
20230608,184900,158915354,635,635,635,635,0
20230608,184800,158915354,635,635,635,635,0
20230608,184700,158915354,635,635,635,635,0
20230608,184600,158915354,635,635,635,635,0
20230608,184500,158915354,635,635,635,635,0
20230608,184400,158915354,635,635,635,635,0
20230608,184300,158915354,635,635,635,635,0
20230608,184200,158915354,635,635,635,635,0
20230608,184100,158915354,635,635,635,635,0
20230608,184000,158915354,635,635,635,635,0
20230608,183900,158915354,635,635,635,635,0
20230608,183800,158915354,635,635,635,635,0
20230608,183700,158915354,635,635,635,635,0
20230608,183600,158915354,635,635,635,635,0
20230608,183500,158915354,635,635,635,635,0
20230608,183400,158915354,635,635,635,635,0
20230608,183300,158915354,635,635,635,635,5566
20230608,183200,158915354,635,635,635,635,0
20230608,183100,158915354,635,635,635,635,0
20230608,183000,158915354,635,635,635,635,0
20230608,182900,158915354,635,635,635,635,0
20230608,182800,158915354,635,635,635,635,0
20230608,182700,158915354,635,635,635,635,0
20230608,182600,158915354,635,635,635,635,0
20230608,182500,158915354,635,635,635,635,0
20230608,182400,158915354,635,635,635,635,0
20230608,182300,158915354,635,635,635,635,0
20230608,182200,158915354,635,635,635,635,0
20230608,182100,158915354,635,635,635,635,0
20230608,182000,158915354,635,635,635,635,0
20230608,181900,158915354,635,635,635,635,0
20230608,181800,158915354,635,635,635,635,0
20230608,181700,158915354,635,635,635,635,0
20230608,181600,158915354,635,635,635,635,0
20230608,181500,158915354,635,635,635,635,0
20230608,181400,158915354,635,635,635,635,0
20230608,181300,158915354,635,635,635,635,0
20230608,181200,158915354,635,635,635,635,0
20230608,181100,158915354,635,635,635,635,0
20230608,181000,158915354,635,635,635,635,0
20230608,180900,158915354,635,635,635,635,0
20230608,180800,158915354,635,635,635,635,0
20230608,180700,158915354,635,635,635,635,0
20230608,180600,158915354,635,635,635,635,0
20230608,180500,158915354,635,635,635,635,0
20230608,180400,158915354,635,635,635,635,0
20230608,180300,158915354,635,635,635,635,5566
20230608,180200,158915354,635,635,635,635,0
20230608,180100,158915354,635,635,635,635,0
20230608,180000,158915354,635,635,635,635,0
20230608,175900,158915354,635,635,635,635,0
20230608,175800,158915354,635,635,635,635,0
20230608,175700,158915354,635,635,635,635,0
20230608,175600,158915354,635,635,635,635,0
20230608,175500,158915354,635,635,635,635,0
20230608,175400,158915354,635,635,635,635,0
20230608,175300,158915354,635,635,635,635,0
20230608,175200,158915354,635,635,635,635,0
20230608,175100,158915354,635,635,635,635,0
20230608,175000,158915354,635,635,635,635,0
20230608,174900,158915354,635,635,635,635,0
20230608,174800,158915354,635,635,635,635,0
20230608,174700,158915354,635,635,635,635,0
20230608,174600,158915354,635,635,635,635,0
20230608,174500,158915354,635,635,635,635,0
20230608,174400,158915354,635,635,635,635,0
20230608,174300,158915354,635,635,635,635,0
20230608,174200,158915354,635,635,635,635,0
20230608,174100,158915354,635,635,635,635,0
20230608,174000,158915354,635,635,635,635,0
20230608,173900,158915354,635,635,635,635,0
20230608,173800,158915354,635,635,635,635,0
20230608,173700,158915354,635,635,635,635,0
20230608,173600,158915354,635,635,635,635,0
20230608,173500,158915354,635,635,635,635,0
20230608,173400,158915354,635,635,635,635,0
20230608,173300,158915354,635,635,635,635,5566
20230608,173200,158915354,635,635,635,635,0
20230608,173100,158915354,635,635,635,635,0
20230608,173000,158915354,635,635,635,635,0
20230608,172900,158915354,635,635,635,635,0
20230608,172800,158915354,635,635,635,635,0
20230608,172700,158915354,635,635,635,635,0
20230608,172600,158915354,635,635,635,635,0
20230608,172500,158915354,635,635,635,635,0
20230608,172400,158915354,635,635,635,635,0
20230608,172300,158915354,635,635,635,635,0
20230608,172200,158915354,635,635,635,635,0
20230608,172100,158915354,635,635,635,635,0
20230608,172000,158915354,635,635,635,635,0
20230608,171900,158915354,635,635,635,635,0
20230608,171800,158915354,635,635,635,635,0
20230608,171700,158915354,635,635,635,635,0
20230608,171600,158915354,635,635,635,635,0
20230608,171500,158915354,635,635,635,635,0
20230608,171400,158915354,635,635,635,635,0
20230608,171300,158915354,635,635,635,635,0
20230608,171200,158915354,635,635,635,635,0
20230608,171100,158915354,635,635,635,635,0
20230608,171000,158915354,635,635,635,635,0
20230608,170900,158915354,635,635,635,635,0
20230608,170800,158915354,635,635,635,635,0
20230608,170700,158915354,635,635,635,635,0
20230608,170600,158915354,635,635,635,635,0
20230608,170500,158915354,635,635,635,635,0
20230608,170400,158915354,635,635,635,635,0
20230608,170300,158915354,635,635,635,635,5566
20230608,170200,158915354,635,635,635,635,0
20230608,170100,158915354,635,635,635,635,0
20230608,170000,158915354,635,635,635,635,0
20230608,165900,158915354,635,635,635,635,0
20230608,165800,158915354,635,635,635,635,0
20230608,165700,158915354,635,635,635,635,0
20230608,165600,158915354,635,635,635,635,0
20230608,165500,158915354,635,635,635,635,0
20230608,165400,158915354,635,635,635,635,0
20230608,165300,158915354,635,635,635,635,0
20230608,165200,158915354,635,635,635,635,0
20230608,165100,158915354,635,635,635,635,0
20230608,165000,158915354,635,635,635,635,0
20230608,164900,158915354,635,635,635,635,0
20230608,164800,158915354,635,635,635,635,0
20230608,164700,158915354,635,635,635,635,0
20230608,164600,158915354,635,635,635,635,0
20230608,164500,158915354,635,635,635,635,0
20230608,164400,158915354,635,635,635,635,0
20230608,164300,158915354,635,635,635,635,0
20230608,164200,158915354,635,635,635,635,0
20230608,164100,158915354,635,635,635,635,0
20230608,164000,158915354,635,635,635,635,0
20230608,163900,158915354,635,635,635,635,0
20230608,163800,158915354,635,635,635,635,0
20230608,163700,158915354,635,635,635,635,0
20230608,163600,158915354,635,635,635,635,0
20230608,163500,158915354,635,635,635,635,0
20230608,163400,158915354,635,635,635,635,0
20230608,163300,158915354,635,635,635,635,5566
20230608,163200,158915354,635,635,635,635,0
20230608,163100,158915354,635,635,635,635,0
20230608,163000,158915354,635,635,635,635,0
20230608,162900,158915354,635,635,635,635,0
20230608,162800,158915354,635,635,635,635,0
20230608,162700,158915354,635,635,635,635,0
20230608,162600,158915354,635,635,635,635,0
20230608,162500,158915354,635,635,635,635,0
20230608,162400,158915354,635,635,635,635,0
20230608,162300,158915354,635,635,635,635,0
20230608,162200,158915354,635,635,635,635,0
20230608,162100,158915354,635,635,635,635,0
20230608,162000,158915354,635,635,635,635,0
20230608,161900,158915354,635,635,635,635,0
20230608,161800,158915354,635,635,635,635,0
20230608,161700,158915354,635,635,635,635,0
20230608,161600,158915354,635,635,635,635,0
20230608,161500,158915354,635,635,635,635,0
20230608,161400,158915354,635,635,635,635,0
20230608,161300,158915354,635,635,635,635,0
20230608,161200,158915354,635,635,635,635,0
20230608,161100,158915354,635,635,635,635,0
20230608,161000,158915354,635,635,635,635,0
20230608,160900,158915354,635,635,635,635,0
20230608,160800,158915354,635,635,635,635,0
20230608,160700,158915354,635,635,635,635,0
20230608,160600,158915354,635,635,635,635,0
20230608,160500,158915354,635,635,635,635,0
20230608,160400,158915354,635,635,635,635,0
20230608,160300,158915354,635,635,635,635,5566
20230608,160200,158915354,635,635,635,635,0
20230608,160100,158915354,635,635,635,635,0
20230608,160000,158915354,635,635,635,635,0
20230608,155900,158915354,635,635,635,635,0
20230608,155800,158915354,635,635,635,635,0
20230608,155700,158915354,635,635,635,635,0
20230608,155600,158915354,635,635,635,635,0
20230608,155500,158915354,635,635,635,635,0
20230608,155400,158915354,635,635,635,635,0
20230608,155300,158915354,635,635,635,635,0
20230608,155200,158915354,635,635,635,635,0
20230608,155100,158915354,635,635,635,635,0
20230608,155000,158915354,635,635,635,635,0
20230608,154900,158915354,635,635,635,635,0
20230608,154800,158915354,635,635,635,635,0
20230608,154700,158915354,635,635,635,635,0
20230608,154600,158915354,635,635,635,635,0
20230608,154500,158915354,635,635,635,635,0
20230608,154400,158915354,635,635,635,635,0
20230608,154300,158915354,635,635,635,635,0
20230608,154200,158915354,635,635,635,635,0
20230608,154100,158915354,635,635,635,635,0
20230608,154000,158915354,635,635,635,635,0
20230608,153900,158915354,635,635,635,635,0
20230608,153800,158915354,635,635,635,635,0
20230608,153700,158915354,635,635,635,635,0
20230608,153600,158915354,635,635,635,635,0
20230608,153500,158915354,635,635,635,635,0
20230608,153400,158915354,635,635,635,635,0
20230608,153300,158915354,635,635,635,635,5566
20230608,153200,158915354,635,635,635,635,0
20230608,153100,158915354,635,635,635,635,0
20230608,153000,158915354,635,635,635,635,5566
20230608,152900,155380944,632,632,632,632,0
20230608,152800,155380944,632,632,632,632,0
20230608,152700,155380944,632,632,632,632,0
20230608,152600,155380944,632,632,632,632,0
20230608,152500,155380944,632,632,632,632,0
20230608,152400,155380944,632,632,632,632,0
20230608,152300,155380944,632,632,632,632,0
20230608,152200,155380944,632,632,632,632,0
20230608,152100,155380944,632,632,632,632,0
20230608,152000,155380944,632,632,632,632,0
20230608,151900,155380944,632,632,632,632,2111
20230608,151800,154046792,633,633,633,633,0
20230608,151700,154046792,633,633,633,633,0
20230608,151600,154046792,633,633,633,633,8
20230608,151500,154041728,633,633,633,633,3
20230608,151400,154039829,633,633,633,633,0
20230608,151300,154039829,633,633,633,633,10
20230608,151200,154033499,631,631,631,631,0
20230608,151100,154033499,631,631,631,631,0
20230608,151000,154033499,631,631,631,631,0
20230608,150900,154033499,631,631,631,631,35
20230608,150800,154011414,632,632,632,632,741
20230608,150700,153543102,632,632,632,632,0
20230608,150600,153543102,632,632,632,632,0
20230608,150500,153543102,632,632,632,632,564
20230608,150400,153186654,632,632,632,632,0
20230608,150300,153186654,632,632,632,632,0
20230608,150200,153186654,632,632,632,632,0
20230608,150100,153186654,632,632,632,632,0
20230608,150000,153186654,632,632,632,632,1167
20230608,145900,152449110,632,632,632,632,0
20230608,145800,152449110,632,632,632,632,0
20230608,145700,152449110,632,632,632,632,0
20230608,145600,152449110,632,632,632,632,0
20230608,145500,152449110,632,632,632,632,0
20230608,145400,152449110,632,632,632,632,0
20230608,145300,152449110,632,632,632,632,0
20230608,145200,152449110,632,632,632,632,0
20230608,145100,152449110,632,632,632,632,0
20230608,145000,152449110,632,632,632,632,500
20230608,144900,152133110,633,633,633,633,0
20230608,144800,152133110,633,633,633,633,0
20230608,144700,152133110,633,633,633,633,11
20230608,144600,152126147,632,632,632,632,2
20230608,144500,152124883,632,632,632,632,0
20230608,144400,152124883,632,632,632,632,0
20230608,144300,152124883,632,632,632,632,1
20230608,144200,152124251,632,632,632,632,0
20230608,144100,152124251,632,632,632,632,1
20230608,144000,152123619,632,632,632,632,1404
20230608,143900,151236291,632,632,632,632,1
20230608,143800,151235659,632,632,632,632,0
20230608,143700,151235659,632,632,632,632,31
20230608,143600,151216067,632,632,632,632,181
20230608,143500,151101675,632,632,632,632,0
20230608,143400,151101675,632,632,632,632,0
20230608,143300,151101675,632,632,632,632,864
20230608,143200,150555627,632,633,633,632,615
20230608,143100,150166899,632,632,632,632,0
20230608,143000,150166899,632,632,632,632,0
20230608,142900,150166899,632,632,632,632,100
20230608,142800,150103699,632,632,632,632,0
20230608,142700,150103699,632,632,632,632,0
20230608,142600,150103699,632,632,632,632,99
20230608,142500,150041131,632,632,632,632,0
20230608,142400,150041131,632,632,632,632,16
20230608,142300,150031019,632,632,632,632,0
20230608,142200,150031019,632,632,632,632,0
20230608,142100,150031019,632,632,632,632,3
20230608,142000,150029123,633,633,633,633,0
20230608,141900,150029123,633,633,633,633,0
20230608,141800,150029123,633,633,633,633,0
20230608,141700,150029123,633,633,633,633,0
20230608,141600,150029123,633,633,633,633,0
20230608,141500,150029123,633,633,633,633,0
20230608,141400,150029123,633,633,633,633,0
20230608,141300,150029123,633,632,633,632,6
20230608,141200,150025326,632,631,632,631,2404
20230608,141100,148508399,632,632,632,632,1
20230608,141000,148507767,631,631,631,631,0
20230608,140900,148507767,631,631,631,631,0
20230608,140800,148507767,631,631,631,631,1949
20230608,140700,147277948,631,631,631,631,2061
20230608,140600,145977457,631,631,631,631,0
20230608,140500,145977457,631,631,631,631,0
20230608,140400,145977457,631,631,631,631,0
20230608,140300,145977457,631,632,632,631,8036
20230608,140200,140906740,632,632,632,632,6493
20230608,140100,136803164,632,632,632,632,0
20230608,140000,136803164,632,632,632,632,0
20230608,135900,136803164,632,632,632,632,0
20230608,135800,136803164,632,632,632,632,0
20230608,135700,136803164,632,632,632,632,9
20230608,135600,136797476,632,633,633,632,2468
20230608,135500,135237649,632,632,632,632,363
20230608,135400,135008233,633,633,633,633,0
20230608,135300,135008233,633,633,633,633,0
20230608,135200,135008233,633,633,633,633,93
20230608,135100,134949364,633,633,633,633,0
20230608,135000,134949364,633,633,633,633,0
20230608,134900,134949364,633,633,633,633,0
20230608,134800,134949364,633,633,633,633,1
20230608,134700,134948731,633,633,633,632,406
20230608,134600,134691874,632,633,633,632,3770
20230608,134500,132305469,634,634,634,634,0
20230608,134400,132305469,634,634,634,634,0
20230608,134300,132305469,634,634,634,634,0
20230608,134200,132305469,634,634,634,634,0
20230608,134100,132305469,634,634,634,634,0
20230608,134000,132305469,634,634,634,634,0
20230608,133900,132305469,634,634,634,634,2
20230608,133800,132304201,634,634,634,634,0
20230608,133700,132304201,634,634,634,634,2
20230608,133600,132302933,634,634,634,634,0
20230608,133500,132302933,634,633,634,633,57
20230608,133400,132266797,633,633,633,633,0
20230608,133300,132266797,633,633,633,633,58
20230608,133200,132230083,633,634,634,633,1580
20230608,133100,131228426,634,634,634,634,7
20230608,133000,131223988,634,634,635,634,199
20230608,132900,131097811,635,635,635,635,0
20230608,132800,131097811,635,634,635,634,5000
20230608,132700,127922818,634,634,634,634,0
20230608,132600,127922818,634,634,634,634,0
20230608,132500,127922818,634,634,634,634,2
20230608,132400,127921550,633,633,633,633,0
20230608,132300,127921550,633,633,633,633,0
20230608,132200,127921550,633,633,633,633,0
20230608,132100,127921550,633,633,633,633,0
20230608,132000,127921550,633,633,633,633,6
20230608,131900,127917752,633,633,633,633,157
20230608,131800,127818371,633,633,633,633,25
20230608,131700,127802546,633,633,633,633,77
20230608,131600,127753805,632,632,632,632,0
20230608,131500,127753805,632,632,632,632,0
20230608,131400,127753805,632,632,632,632,92
20230608,131300,127695661,634,633,634,632,490
20230608,131200,127385579,633,633,633,633,2037
20230608,131100,126096158,634,634,634,634,0
20230608,131000,126096158,634,634,634,634,4
20230608,130900,126093622,633,633,633,633,0
20230608,130800,126093622,633,633,633,633,0
20230608,130700,126093622,633,633,633,633,0
20230608,130600,126093622,633,633,633,633,0
20230608,130500,126093622,633,633,633,633,1555
20230608,130400,125109307,634,634,634,634,1713
20230608,130300,124023265,634,634,634,634,0
20230608,130200,124023265,634,634,634,634,0
20230608,130100,124023265,634,634,634,634,0
20230608,130000,124023265,634,634,634,634,258
20230608,125900,123859693,634,634,634,634,0
20230608,125800,123859693,634,634,634,634,10
20230608,125700,123853353,633,633,633,633,0
20230608,125600,123853353,633,633,633,633,0
20230608,125500,123853353,633,634,635,633,964
20230608,125400,123242641,634,634,634,634,0
20230608,125300,123242641,634,634,634,634,0
20230608,125200,123242641,634,634,634,634,0
20230608,125100,123242641,634,634,634,634,197
20230608,125000,123117743,636,636,636,636,0
20230608,124900,123117743,636,636,636,636,1737
20230608,124800,122013011,636,636,636,636,0
20230608,124700,122013011,636,636,636,636,0
20230608,124600,122013011,636,636,636,636,0
20230608,124500,122013011,636,636,636,636,0
20230608,124400,122013011,636,636,636,636,230
20230608,124300,121866731,636,636,636,636,158
20230608,124200,121766243,636,636,636,636,0
20230608,124100,121766243,636,636,636,636,2
20230608,124000,121764971,636,636,636,636,1
20230608,123900,121764335,634,634,634,634,300
20230608,123800,121574135,636,636,636,636,238
20230608,123700,121422767,636,636,636,636,0
20230608,123600,121422767,636,636,636,636,1
20230608,123500,121422131,636,635,636,635,705
20230608,123400,120974351,635,635,635,635,0
20230608,123300,120974351,635,635,635,635,0
20230608,123200,120974351,635,635,635,635,0
20230608,123100,120974351,635,635,635,635,0
20230608,123000,120974351,635,635,635,635,0
20230608,122900,120974351,635,635,635,635,1000
20230608,122800,120339351,634,634,634,634,1
20230608,122700,120338717,634,634,634,634,0
20230608,122600,120338717,634,634,634,634,0
20230608,122500,120338717,634,634,634,634,0
20230608,122400,120338717,634,634,634,634,0
20230608,122300,120338717,634,634,634,634,0
20230608,122200,120338717,634,634,634,634,0
20230608,122100,120338717,634,634,634,634,0
20230608,122000,120338717,634,634,634,634,0
20230608,121900,120338717,634,634,634,634,0
20230608,121800,120338717,634,634,634,634,303
20230608,121700,120146615,635,635,635,635,0
20230608,121600,120146615,635,635,635,635,15
20230608,121500,120137090,635,635,635,635,0
20230608,121400,120137090,635,635,635,635,0
20230608,121300,120137090,635,635,635,635,0
20230608,121200,120137090,635,635,635,635,0
20230608,121100,120137090,635,635,635,635,0
20230608,121000,120137090,635,635,635,635,0
20230608,120900,120137090,635,635,635,635,1756
20230608,120800,119022030,635,635,635,635,0
20230608,120700,119022030,635,635,635,635,0
20230608,120600,119022030,635,635,635,635,1
20230608,120500,119021395,635,635,635,635,0
20230608,120400,119021395,635,635,635,635,1
20230608,120300,119020760,633,633,633,633,0
20230608,120200,119020760,633,633,633,633,1490
20230608,120100,118077590,634,635,635,634,290
20230608,120000,117893562,636,636,636,636,0
20230608,115900,117893562,636,636,636,636,0
20230608,115800,117893562,636,636,637,636,1775
20230608,115700,116764660,635,635,635,635,0
20230608,115600,116764660,635,635,635,635,0
20230608,115500,116764660,635,635,635,635,0
20230608,115400,116764660,635,635,635,635,0
20230608,115300,116764660,635,635,635,635,0
20230608,115200,116764660,635,635,635,635,0
20230608,115100,116764660,635,635,635,635,0
20230608,115000,116764660,635,635,635,635,0
20230608,114900,116764660,635,637,638,635,335
20230608,114800,116551858,637,637,637,637,0
20230608,114700,116551858,637,637,637,637,0
20230608,114600,116551858,637,637,638,637,1302
20230608,114500,115721258,637,637,637,637,321
20230608,114400,115516781,637,637,637,637,0
20230608,114300,115516781,637,637,637,637,0
20230608,114200,115516781,637,637,637,637,100
20230608,114100,115453081,636,635,636,635,2327
20230608,114000,113973111,636,636,636,636,0
20230608,113900,113973111,636,636,636,636,117
20230608,113800,113898699,636,636,636,636,0
20230608,113700,113898699,636,636,636,636,0
20230608,113600,113898699,636,636,636,636,234
20230608,113500,113749875,636,636,636,636,157
20230608,113400,113650023,636,636,636,636,0
20230608,113300,113650023,636,636,636,636,3
20230608,113200,113648115,636,636,636,636,1
20230608,113100,113647479,636,636,636,636,0
20230608,113000,113647479,636,636,636,636,143
20230608,112900,113556531,636,636,636,636,5
20230608,112800,113553351,636,636,636,636,0
20230608,112700,113553351,636,636,636,636,55
20230608,112600,113518371,636,636,636,636,1
20230608,112500,113517735,636,636,636,636,2
20230608,112400,113516463,636,636,636,636,0
20230608,112300,113516463,636,636,636,636,277
20230608,112200,113340291,636,636,636,636,177
20230608,112100,113227719,636,636,636,636,11
20230608,112000,113220723,633,633,633,633,0
20230608,111900,113220723,633,633,633,633,0
20230608,111800,113220723,633,633,633,633,0
20230608,111700,113220723,633,633,633,633,0
20230608,111600,113220723,633,633,633,633,0
20230608,111500,113220723,633,633,633,633,0
20230608,111400,113220723,633,633,633,633,0
20230608,111300,113220723,633,633,633,633,0
20230608,111200,113220723,633,633,633,633,0
20230608,111100,113220723,633,633,633,633,0
20230608,111000,113220723,633,636,636,633,1658
20230608,110900,112171206,634,634,634,634,631
20230608,110800,111771152,634,634,634,634,0
20230608,110700,111771152,634,634,634,634,0
20230608,110600,111771152,634,634,634,634,0
20230608,110500,111771152,634,634,634,634,0
20230608,110400,111771152,634,634,634,634,769
20230608,110300,111283606,634,634,634,634,1
20230608,110200,111282972,636,636,636,636,0
20230608,110100,111282972,636,636,636,636,0
20230608,110000,111282972,636,635,636,635,1181
20230608,105900,110531943,635,635,635,635,1
20230608,105800,110531308,635,635,635,635,2019
20230608,105700,109249243,635,635,635,635,0
20230608,105600,109249243,635,635,635,635,0
20230608,105500,109249243,635,635,635,635,0
20230608,105400,109249243,635,635,635,635,0
20230608,105300,109249243,635,635,635,635,0
20230608,105200,109249243,635,635,635,635,0
20230608,105100,109249243,635,635,635,635,0
20230608,105000,109249243,635,635,635,635,2
20230608,104900,109247973,636,636,636,636,0
20230608,104800,109247973,636,636,636,636,4571
20230608,104700,106340817,636,636,636,636,0
20230608,104600,106340817,636,636,636,636,2
20230608,104500,106339545,636,636,636,636,0
20230608,104400,106339545,636,636,636,636,0
20230608,104300,106339545,636,636,636,636,0
20230608,104200,106339545,636,636,636,636,0
20230608,104100,106339545,636,636,636,636,20
20230608,104000,106326825,636,636,636,636,26
20230608,103900,106310289,635,635,635,635,0
20230608,103800,106310289,635,635,635,635,0
20230608,103700,106310289,635,635,635,635,0
20230608,103600,106310289,635,635,635,635,1
20230608,103500,106309654,635,635,635,635,16
20230608,103400,106299494,635,635,635,635,16
20230608,103300,106289334,635,634,635,634,425
20230608,103200,106019482,635,634,635,634,15
20230608,103100,106009971,634,635,635,634,632
20230608,103000,105608654,635,635,635,635,1833
20230608,102900,104444699,634,634,634,634,0
20230608,102800,104444699,634,634,634,634,0
20230608,102700,104444699,634,634,634,634,1100
20230608,102600,103747299,634,633,634,633,3712
20230608,102500,101395536,633,633,633,633,267
20230608,102400,101226525,633,633,633,633,348
20230608,102300,101006241,633,633,633,633,1528
20230608,102200,100039017,633,633,633,633,120
20230608,102100,99963057,633,633,633,633,1005
20230608,102000,99326892,633,633,633,633,1959
20230608,101900,98086845,633,633,633,633,0
20230608,101800,98086845,633,633,633,633,0
20230608,101700,98086845,633,633,633,633,39
20230608,101600,98062158,633,633,633,633,0
20230608,101500,98062158,633,633,633,633,0
20230608,101400,98062158,633,633,633,633,1015
20230608,101300,97419663,634,635,635,634,2357
20230608,101200,95923468,636,636,636,636,352
20230608,101100,95699596,636,636,636,636,0
20230608,101000,95699596,636,636,636,636,47
20230608,100900,95669704,635,634,635,634,823
20230608,100800,95147917,633,634,634,633,25
20230608,100700,95132091,633,633,633,633,26
20230608,100600,95115633,633,633,633,633,500
20230608,100500,94799133,634,633,634,633,214
20230608,100400,94663663,634,634,634,634,17
20230608,100300,94652885,634,633,634,633,301
20230608,100200,94462152,633,633,633,633,383
20230608,100100,94219713,632,632,632,632,188
20230608,100000,94100897,632,632,632,632,1
20230608,095900,94100265,634,634,634,634,10
20230608,095800,94093925,632,632,633,632,10
20230608,095700,94087604,632,631,633,631,563
20230608,095600,93731740,632,632,632,632,2090
20230608,095500,92410860,634,633,634,631,500
20230608,095400,92094856,636,633,636,633,343
20230608,095300,91877418,632,632,632,632,4122
20230608,095200,89272314,633,633,633,633,1709
20230608,095100,88190517,633,632,633,632,118
20230608,095000,88115940,630,632,632,630,3100
20230608,094900,86161935,633,632,633,632,21
20230608,094800,86148650,633,631,633,630,2994
20230608,094700,84259655,634,635,635,630,42814
20230608,094600,57220441,635,637,637,635,10863
20230608,094500,50311118,638,638,638,638,0
20230608,094400,50311118,638,638,638,638,4
20230608,094300,50308566,638,638,638,638,0
20230608,094200,50308566,638,638,638,638,10
20230608,094100,50302186,638,638,638,638,375
20230608,094000,50062936,639,639,639,639,3
20230608,093900,50061019,638,639,639,638,428
20230608,093800,49787905,639,639,639,639,6
20230608,093700,49784071,640,640,640,640,0
20230608,093600,49784071,640,640,640,640,7
20230608,093500,49779591,641,641,641,639,2526
20230608,093400,48165469,641,639,641,639,1050
20230608,093300,47494419,642,642,642,642,4
20230608,093200,47491851,642,642,642,642,14
20230608,093100,47482863,642,642,642,642,14
20230608,093000,47473875,642,639,642,639,12
20230608,092900,47466204,644,644,644,644,1
20230608,092800,47465560,644,644,644,644,2
20230608,092700,47464272,645,645,645,645,0
20230608,092600,47464272,645,645,645,645,1
20230608,092500,47463627,639,639,639,639,0
20230608,092400,47463627,639,641,646,639,8916
20230608,092300,41760206,647,647,647,647,1
20230608,092200,41759559,647,649,649,647,2429
20230608,092100,40183140,650,650,650,650,1
20230608,092000,40182490,639,642,658,639,31979
20230608,091900,19480350,642,642,642,642,0
20230608,091800,19480350,642,642,642,642,64
20230608,091700,19439262,644,644,644,644,2
20230608,091600,19437974,637,633,645,633,11945
20230608,091500,11830784,633,633,633,633,1100
20230608,091400,11134484,633,633,633,633,40
20230608,091300,11109164,633,634,634,633,1906
20230608,091200,9902665,634,634,634,634,185
20230608,091100,9785375,634,635,635,634,5414
20230608,091000,6347945,638,638,638,638,0
20230608,090900,6347945,638,638,638,638,50
20230608,090800,6316045,638,638,638,638,0
20230608,090700,6316045,638,638,638,638,100
20230608,090600,6252245,639,639,639,639,7
20230608,090500,6247772,639,636,639,635,3963
20230608,090400,3730158,641,641,641,641,11
20230608,090300,3723107,641,641,641,641,1
20230608,090200,3722466,635,635,635,635,0
20230608,090100,3722466,635,635,635,635,501
20230608,090000,3404331,635,642,642,634,5352