stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200200,114785067,645,645,645,645,6131
20230623,200100,114785067,645,645,645,645,0
20230623,200000,114785067,645,645,645,645,0
20230623,195900,114785067,645,645,645,645,0
20230623,195800,114785067,645,645,645,645,0
20230623,195700,114785067,645,645,645,645,0
20230623,195600,114785067,645,645,645,645,0
20230623,195500,114785067,645,645,645,645,0
20230623,195400,114785067,645,645,645,645,0
20230623,195300,114785067,645,645,645,645,0
20230623,195200,114785067,645,645,645,645,0
20230623,195100,114785067,645,645,645,645,0
20230623,195000,114785067,645,645,645,645,0
20230623,194900,114785067,645,645,645,645,0
20230623,194800,114785067,645,645,645,645,0
20230623,194700,114785067,645,645,645,645,0
20230623,194600,114785067,645,645,645,645,0
20230623,194500,114785067,645,645,645,645,0
20230623,194400,114785067,645,645,645,645,0
20230623,194300,114785067,645,645,645,645,0
20230623,194200,114785067,645,645,645,645,0
20230623,194100,114785067,645,645,645,645,0
20230623,194000,114785067,645,645,645,645,0
20230623,193900,114785067,645,645,645,645,0
20230623,193800,114785067,645,645,645,645,0
20230623,193700,114785067,645,645,645,645,0
20230623,193600,114785067,645,645,645,645,0
20230623,193500,114785067,645,645,645,645,0
20230623,193400,114785067,645,645,645,645,0
20230623,193300,114785067,645,645,645,645,0
20230623,193200,114785067,645,645,645,645,6131
20230623,193100,114785067,645,645,645,645,0
20230623,193000,114785067,645,645,645,645,0
20230623,192900,114785067,645,645,645,645,0
20230623,192800,114785067,645,645,645,645,0
20230623,192700,114785067,645,645,645,645,0
20230623,192600,114785067,645,645,645,645,0
20230623,192500,114785067,645,645,645,645,0
20230623,192400,114785067,645,645,645,645,0
20230623,192300,114785067,645,645,645,645,0
20230623,192200,114785067,645,645,645,645,0
20230623,192100,114785067,645,645,645,645,0
20230623,192000,114785067,645,645,645,645,0
20230623,191900,114785067,645,645,645,645,0
20230623,191800,114785067,645,645,645,645,0
20230623,191700,114785067,645,645,645,645,0
20230623,191600,114785067,645,645,645,645,0
20230623,191500,114785067,645,645,645,645,0
20230623,191400,114785067,645,645,645,645,0
20230623,191300,114785067,645,645,645,645,0
20230623,191200,114785067,645,645,645,645,0
20230623,191100,114785067,645,645,645,645,0
20230623,191000,114785067,645,645,645,645,0
20230623,190900,114785067,645,645,645,645,0
20230623,190800,114785067,645,645,645,645,0
20230623,190700,114785067,645,645,645,645,0
20230623,190600,114785067,645,645,645,645,0
20230623,190500,114785067,645,645,645,645,0
20230623,190400,114785067,645,645,645,645,0
20230623,190300,114785067,645,645,645,645,0
20230623,190200,114785067,645,645,645,645,6131
20230623,190100,114785067,645,645,645,645,0
20230623,190000,114785067,645,645,645,645,0
20230623,185900,114785067,645,645,645,645,0
20230623,185800,114785067,645,645,645,645,0
20230623,185700,114785067,645,645,645,645,0
20230623,185600,114785067,645,645,645,645,0
20230623,185500,114785067,645,645,645,645,0
20230623,185400,114785067,645,645,645,645,0
20230623,185300,114785067,645,645,645,645,0
20230623,185200,114785067,645,645,645,645,0
20230623,185100,114785067,645,645,645,645,0
20230623,185000,114785067,645,645,645,645,0
20230623,184900,114785067,645,645,645,645,0
20230623,184800,114785067,645,645,645,645,0
20230623,184700,114785067,645,645,645,645,0
20230623,184600,114785067,645,645,645,645,0
20230623,184500,114785067,645,645,645,645,0
20230623,184400,114785067,645,645,645,645,0
20230623,184300,114785067,645,645,645,645,0
20230623,184200,114785067,645,645,645,645,0
20230623,184100,114785067,645,645,645,645,0
20230623,184000,114785067,645,645,645,645,0
20230623,183900,114785067,645,645,645,645,0
20230623,183800,114785067,645,645,645,645,0
20230623,183700,114785067,645,645,645,645,0
20230623,183600,114785067,645,645,645,645,0
20230623,183500,114785067,645,645,645,645,0
20230623,183400,114785067,645,645,645,645,0
20230623,183300,114785067,645,645,645,645,0
20230623,183200,114785067,645,645,645,645,6131
20230623,183100,114785067,645,645,645,645,0
20230623,183000,114785067,645,645,645,645,0
20230623,182900,114785067,645,645,645,645,0
20230623,182800,114785067,645,645,645,645,0
20230623,182700,114785067,645,645,645,645,0
20230623,182600,114785067,645,645,645,645,0
20230623,182500,114785067,645,645,645,645,0
20230623,182400,114785067,645,645,645,645,0
20230623,182300,114785067,645,645,645,645,0
20230623,182200,114785067,645,645,645,645,0
20230623,182100,114785067,645,645,645,645,0
20230623,182000,114785067,645,645,645,645,0
20230623,181900,114785067,645,645,645,645,0
20230623,181800,114785067,645,645,645,645,0
20230623,181700,114785067,645,645,645,645,0
20230623,181600,114785067,645,645,645,645,0
20230623,181500,114785067,645,645,645,645,0
20230623,181400,114785067,645,645,645,645,0
20230623,181300,114785067,645,645,645,645,0
20230623,181200,114785067,645,645,645,645,0
20230623,181100,114785067,645,645,645,645,0
20230623,181000,114785067,645,645,645,645,0
20230623,180900,114785067,645,645,645,645,0
20230623,180800,114785067,645,645,645,645,0
20230623,180700,114785067,645,645,645,645,0
20230623,180600,114785067,645,645,645,645,0
20230623,180500,114785067,645,645,645,645,0
20230623,180400,114785067,645,645,645,645,0
20230623,180300,114785067,645,645,645,645,0
20230623,180200,114785067,645,645,645,645,6131
20230623,180100,114785067,645,645,645,645,0
20230623,180000,114785067,645,645,645,645,0
20230623,175900,114785067,645,645,645,645,0
20230623,175800,114785067,645,645,645,645,0
20230623,175700,114785067,645,645,645,645,0
20230623,175600,114785067,645,645,645,645,0
20230623,175500,114785067,645,645,645,645,0
20230623,175400,114785067,645,645,645,645,0
20230623,175300,114785067,645,645,645,645,0
20230623,175200,114785067,645,645,645,645,0
20230623,175100,114785067,645,645,645,645,0
20230623,175000,114785067,645,645,645,645,0
20230623,174900,114785067,645,645,645,645,0
20230623,174800,114785067,645,645,645,645,0
20230623,174700,114785067,645,645,645,645,0
20230623,174600,114785067,645,645,645,645,0
20230623,174500,114785067,645,645,645,645,0
20230623,174400,114785067,645,645,645,645,0
20230623,174300,114785067,645,645,645,645,0
20230623,174200,114785067,645,645,645,645,0
20230623,174100,114785067,645,645,645,645,0
20230623,174000,114785067,645,645,645,645,0
20230623,173900,114785067,645,645,645,645,0
20230623,173800,114785067,645,645,645,645,0
20230623,173700,114785067,645,645,645,645,0
20230623,173600,114785067,645,645,645,645,0
20230623,173500,114785067,645,645,645,645,0
20230623,173400,114785067,645,645,645,645,0
20230623,173300,114785067,645,645,645,645,0
20230623,173200,114785067,645,645,645,645,6131
20230623,173100,114785067,645,645,645,645,0
20230623,173000,114785067,645,645,645,645,0
20230623,172900,114785067,645,645,645,645,0
20230623,172800,114785067,645,645,645,645,0
20230623,172700,114785067,645,645,645,645,0
20230623,172600,114785067,645,645,645,645,0
20230623,172500,114785067,645,645,645,645,0
20230623,172400,114785067,645,645,645,645,0
20230623,172300,114785067,645,645,645,645,0
20230623,172200,114785067,645,645,645,645,0
20230623,172100,114785067,645,645,645,645,0
20230623,172000,114785067,645,645,645,645,0
20230623,171900,114785067,645,645,645,645,0
20230623,171800,114785067,645,645,645,645,0
20230623,171700,114785067,645,645,645,645,0
20230623,171600,114785067,645,645,645,645,0
20230623,171500,114785067,645,645,645,645,0
20230623,171400,114785067,645,645,645,645,0
20230623,171300,114785067,645,645,645,645,0
20230623,171200,114785067,645,645,645,645,0
20230623,171100,114785067,645,645,645,645,0
20230623,171000,114785067,645,645,645,645,0
20230623,170900,114785067,645,645,645,645,0
20230623,170800,114785067,645,645,645,645,0
20230623,170700,114785067,645,645,645,645,0
20230623,170600,114785067,645,645,645,645,0
20230623,170500,114785067,645,645,645,645,0
20230623,170400,114785067,645,645,645,645,0
20230623,170300,114785067,645,645,645,645,0
20230623,170200,114785067,645,645,645,645,6131
20230623,170100,114785067,645,645,645,645,0
20230623,170000,114785067,645,645,645,645,0
20230623,165900,114785067,645,645,645,645,0
20230623,165800,114785067,645,645,645,645,0
20230623,165700,114785067,645,645,645,645,0
20230623,165600,114785067,645,645,645,645,0
20230623,165500,114785067,645,645,645,645,0
20230623,165400,114785067,645,645,645,645,0
20230623,165300,114785067,645,645,645,645,0
20230623,165200,114785067,645,645,645,645,0
20230623,165100,114785067,645,645,645,645,0
20230623,165000,114785067,645,645,645,645,0
20230623,164900,114785067,645,645,645,645,0
20230623,164800,114785067,645,645,645,645,0
20230623,164700,114785067,645,645,645,645,0
20230623,164600,114785067,645,645,645,645,0
20230623,164500,114785067,645,645,645,645,0
20230623,164400,114785067,645,645,645,645,0
20230623,164300,114785067,645,645,645,645,0
20230623,164200,114785067,645,645,645,645,0
20230623,164100,114785067,645,645,645,645,0
20230623,164000,114785067,645,645,645,645,0
20230623,163900,114785067,645,645,645,645,0
20230623,163800,114785067,645,645,645,645,0
20230623,163700,114785067,645,645,645,645,0
20230623,163600,114785067,645,645,645,645,0
20230623,163500,114785067,645,645,645,645,0
20230623,163400,114785067,645,645,645,645,0
20230623,163300,114785067,645,645,645,645,0
20230623,163200,114785067,645,645,645,645,6131
20230623,163100,114785067,645,645,645,645,0
20230623,163000,114785067,645,645,645,645,0
20230623,162900,114785067,645,645,645,645,0
20230623,162800,114785067,645,645,645,645,0
20230623,162700,114785067,645,645,645,645,0
20230623,162600,114785067,645,645,645,645,0
20230623,162500,114785067,645,645,645,645,0
20230623,162400,114785067,645,645,645,645,0
20230623,162300,114785067,645,645,645,645,0
20230623,162200,114785067,645,645,645,645,0
20230623,162100,114785067,645,645,645,645,0
20230623,162000,114785067,645,645,645,645,0
20230623,161900,114785067,645,645,645,645,0
20230623,161800,114785067,645,645,645,645,0
20230623,161700,114785067,645,645,645,645,0
20230623,161600,114785067,645,645,645,645,0
20230623,161500,114785067,645,645,645,645,0
20230623,161400,114785067,645,645,645,645,0
20230623,161300,114785067,645,645,645,645,0
20230623,161200,114785067,645,645,645,645,0
20230623,161100,114785067,645,645,645,645,0
20230623,161000,114785067,645,645,645,645,0
20230623,160900,114785067,645,645,645,645,0
20230623,160800,114785067,645,645,645,645,0
20230623,160700,114785067,645,645,645,645,0
20230623,160600,114785067,645,645,645,645,0
20230623,160500,114785067,645,645,645,645,0
20230623,160400,114785067,645,645,645,645,0
20230623,160300,114785067,645,645,645,645,0
20230623,160200,114785067,645,645,645,645,6131
20230623,160100,114785067,645,645,645,645,0
20230623,160000,114785067,645,645,645,645,0
20230623,155900,114785067,645,645,645,645,0
20230623,155800,114785067,645,645,645,645,0
20230623,155700,114785067,645,645,645,645,0
20230623,155600,114785067,645,645,645,645,0
20230623,155500,114785067,645,645,645,645,0
20230623,155400,114785067,645,645,645,645,0
20230623,155300,114785067,645,645,645,645,0
20230623,155200,114785067,645,645,645,645,0
20230623,155100,114785067,645,645,645,645,0
20230623,155000,114785067,645,645,645,645,0
20230623,154900,114785067,645,645,645,645,0
20230623,154800,114785067,645,645,645,645,0
20230623,154700,114785067,645,645,645,645,0
20230623,154600,114785067,645,645,645,645,0
20230623,154500,114785067,645,645,645,645,0
20230623,154400,114785067,645,645,645,645,0
20230623,154300,114785067,645,645,645,645,0
20230623,154200,114785067,645,645,645,645,0
20230623,154100,114785067,645,645,645,645,0
20230623,154000,114785067,645,645,645,645,0
20230623,153900,114785067,645,645,645,645,0
20230623,153800,114785067,645,645,645,645,0
20230623,153700,114785067,645,645,645,645,0
20230623,153600,114785067,645,645,645,645,0
20230623,153500,114785067,645,645,645,645,0
20230623,153400,114785067,645,645,645,645,0
20230623,153300,114785067,645,645,645,645,0
20230623,153200,114785067,645,645,645,645,6131
20230623,153100,114785067,645,645,645,645,0
20230623,153000,114785067,645,645,645,645,6131
20230623,152900,110830572,643,643,643,643,0
20230623,152800,110830572,643,643,643,643,0
20230623,152700,110830572,643,643,643,643,0
20230623,152600,110830572,643,643,643,643,0
20230623,152500,110830572,643,643,643,643,0
20230623,152400,110830572,643,643,643,643,0
20230623,152300,110830572,643,643,643,643,0
20230623,152200,110830572,643,643,643,643,0
20230623,152100,110830572,643,643,643,643,0
20230623,152000,110830572,643,643,643,643,0
20230623,151900,110830572,643,639,643,639,6000
20230623,151800,106987998,638,637,638,637,2582
20230623,151700,105341660,637,637,637,637,0
20230623,151600,105341660,637,637,637,637,184
20230623,151500,105224452,637,637,637,637,10
20230623,151400,105218082,637,637,637,637,0
20230623,151300,105218082,637,637,637,637,0
20230623,151200,105218082,637,637,637,637,13
20230623,151100,105209801,637,637,637,637,0
20230623,151000,105209801,637,637,637,637,0
20230623,150900,105209801,637,637,637,637,2
20230623,150800,105208527,637,637,637,637,0
20230623,150700,105208527,637,637,637,637,0
20230623,150600,105208527,637,637,637,637,0
20230623,150500,105208527,637,637,637,637,0
20230623,150400,105208527,637,637,637,637,283
20230623,150300,105028256,636,636,636,636,0
20230623,150200,105028256,636,636,636,636,0
20230623,150100,105028256,636,636,636,636,0
20230623,150000,105028256,636,636,636,636,0
20230623,145900,105028256,636,636,636,636,1673
20230623,145800,103964228,636,636,636,636,0
20230623,145700,103964228,636,636,636,636,0
20230623,145600,103964228,636,636,636,636,1
20230623,145500,103963592,635,636,636,635,2
20230623,145400,103962321,635,635,635,635,0
20230623,145300,103962321,635,635,635,635,1
20230623,145200,103961686,635,635,635,635,0
20230623,145100,103961686,635,635,635,635,100
20230623,145000,103898186,636,636,636,636,5
20230623,144900,103895006,636,635,636,635,11
20230623,144800,103888020,635,635,635,635,0
20230623,144700,103888020,635,635,635,635,100
20230623,144600,103824520,635,635,635,635,0
20230623,144500,103824520,635,635,635,635,0
20230623,144400,103824520,635,635,635,635,0
20230623,144300,103824520,635,635,635,635,0
20230623,144200,103824520,635,635,635,635,1
20230623,144100,103823885,635,635,635,635,0
20230623,144000,103823885,635,635,635,635,0
20230623,143900,103823885,635,635,635,635,300
20230623,143800,103633385,635,635,635,635,0
20230623,143700,103633385,635,635,635,635,0
20230623,143600,103633385,635,635,635,635,0
20230623,143500,103633385,635,637,637,635,716
20230623,143400,103178048,637,637,637,637,0
20230623,143300,103178048,637,637,637,637,1
20230623,143200,103177411,637,637,637,637,0
20230623,143100,103177411,637,637,637,637,0
20230623,143000,103177411,637,637,637,637,15
20230623,142900,103167856,637,637,637,637,11
20230623,142800,103160849,637,637,637,637,30
20230623,142700,103141739,637,637,637,637,0
20230623,142600,103141739,637,637,637,637,2378
20230623,142500,101626953,637,637,637,637,0
20230623,142400,101626953,637,637,637,637,1
20230623,142300,101626316,636,636,636,636,0
20230623,142200,101626316,636,636,636,636,500
20230623,142100,101308316,637,637,637,637,0
20230623,142000,101308316,637,637,637,637,1
20230623,141900,101307679,637,637,637,637,101
20230623,141800,101243342,636,636,636,636,10
20230623,141700,101236982,637,637,637,637,1
20230623,141600,101236345,636,636,636,636,0
20230623,141500,101236345,636,636,636,636,0
20230623,141400,101236345,636,636,636,636,0
20230623,141300,101236345,636,636,636,636,0
20230623,141200,101236345,636,636,636,636,0
20230623,141100,101236345,636,636,636,636,0
20230623,141000,101236345,636,636,636,636,4626
20230623,140900,98294209,635,635,635,635,0
20230623,140800,98294209,635,635,635,635,0
20230623,140700,98294209,635,635,635,635,0
20230623,140600,98294209,635,635,635,635,2241
20230623,140500,96871174,635,635,635,635,1
20230623,140400,96870539,634,634,634,634,0
20230623,140300,96870539,634,634,634,634,0
20230623,140200,96870539,634,634,634,634,0
20230623,140100,96870539,634,634,634,634,0
20230623,140000,96870539,634,634,634,634,500
20230623,135900,96553539,635,635,635,635,0
20230623,135800,96553539,635,635,635,635,0
20230623,135700,96553539,635,635,635,635,0
20230623,135600,96553539,635,635,635,635,0
20230623,135500,96553539,635,635,635,635,0
20230623,135400,96553539,635,635,635,635,3000
20230623,135300,94648539,635,635,635,635,1
20230623,135200,94647904,633,633,633,633,0
20230623,135100,94647904,633,633,633,633,0
20230623,135000,94647904,633,633,633,633,0
20230623,134900,94647904,633,633,633,633,0
20230623,134800,94647904,633,633,633,633,600
20230623,134700,94268104,633,633,633,633,0
20230623,134600,94268104,633,633,633,633,0
20230623,134500,94268104,633,633,633,633,0
20230623,134400,94268104,633,633,633,633,0
20230623,134300,94268104,633,633,633,633,2282
20230623,134200,92823598,634,634,634,634,0
20230623,134100,92823598,634,634,634,634,0
20230623,134000,92823598,634,634,634,634,0
20230623,133900,92823598,634,634,634,634,487
20230623,133800,92514840,634,634,634,634,4700
20230623,133700,89535040,634,634,634,634,33
20230623,133600,89514118,636,636,636,636,0
20230623,133500,89514118,636,636,636,636,0
20230623,133400,89514118,636,636,636,636,0
20230623,133300,89514118,636,636,636,636,1
20230623,133200,89513482,635,635,635,635,600
20230623,133100,89132482,636,636,636,636,0
20230623,133000,89132482,636,636,636,636,0
20230623,132900,89132482,636,636,636,636,0
20230623,132800,89132482,636,636,636,636,0
20230623,132700,89132482,636,636,636,636,0
20230623,132600,89132482,636,636,636,636,0
20230623,132500,89132482,636,636,636,636,15
20230623,132400,89122942,636,636,636,636,0
20230623,132300,89122942,636,636,636,636,0
20230623,132200,89122942,636,636,636,636,0
20230623,132100,89122942,636,636,636,636,1
20230623,132000,89122306,634,634,634,634,0
20230623,131900,89122306,634,634,634,634,0
20230623,131800,89122306,634,634,634,634,0
20230623,131700,89122306,634,634,634,634,2
20230623,131600,89121038,634,634,634,634,0
20230623,131500,89121038,634,634,634,634,0
20230623,131400,89121038,634,634,634,634,0
20230623,131300,89121038,634,634,634,634,0
20230623,131200,89121038,634,634,634,634,0
20230623,131100,89121038,634,634,634,634,300
20230623,131000,88930838,636,636,636,636,0
20230623,130900,88930838,636,636,636,636,16
20230623,130800,88920662,636,636,636,636,0
20230623,130700,88920662,636,636,636,636,0
20230623,130600,88920662,636,636,636,636,0
20230623,130500,88920662,636,636,636,636,0
20230623,130400,88920662,636,636,636,636,0
20230623,130300,88920662,636,636,636,636,0
20230623,130200,88920662,636,636,636,636,0
20230623,130100,88920662,636,635,636,635,46
20230623,130000,88891424,635,635,635,635,0
20230623,125900,88891424,635,635,635,635,0
20230623,125800,88891424,635,635,635,635,0
20230623,125700,88891424,635,635,635,635,69
20230623,125600,88847609,636,636,636,636,0
20230623,125500,88847609,636,636,636,636,0
20230623,125400,88847609,636,636,636,636,0
20230623,125300,88847609,636,636,636,636,0
20230623,125200,88847609,636,636,636,636,0
20230623,125100,88847609,636,636,636,636,0
20230623,125000,88847609,636,636,636,636,0
20230623,124900,88847609,636,636,636,636,0
20230623,124800,88847609,636,636,636,636,0
20230623,124700,88847609,636,636,636,636,0
20230623,124600,88847609,636,636,636,636,1
20230623,124500,88846973,635,635,635,635,0
20230623,124400,88846973,635,635,635,635,0
20230623,124300,88846973,635,635,635,635,0
20230623,124200,88846973,635,635,635,635,0
20230623,124100,88846973,635,635,635,635,0
20230623,124000,88846973,635,635,635,635,0
20230623,123900,88846973,635,635,635,635,0
20230623,123800,88846973,635,635,635,635,0
20230623,123700,88846973,635,635,635,635,0
20230623,123600,88846973,635,635,635,635,2
20230623,123500,88845703,636,636,636,636,584
20230623,123400,88474279,636,636,636,636,1
20230623,123300,88473643,637,637,637,637,0
20230623,123200,88473643,637,637,637,637,0
20230623,123100,88473643,637,637,637,637,0
20230623,123000,88473643,637,637,637,637,0
20230623,122900,88473643,637,637,637,637,0
20230623,122800,88473643,637,636,637,636,37
20230623,122700,88450076,637,637,637,637,0
20230623,122600,88450076,637,637,637,637,0
20230623,122500,88450076,637,637,637,637,0
20230623,122400,88450076,637,637,637,637,0
20230623,122300,88450076,637,637,637,637,0
20230623,122200,88450076,637,637,637,637,0
20230623,122100,88450076,637,637,637,637,0
20230623,122000,88450076,637,637,637,637,0
20230623,121900,88450076,637,637,637,637,0
20230623,121800,88450076,637,637,637,637,0
20230623,121700,88450076,637,637,637,637,0
20230623,121600,88450076,637,637,637,637,0
20230623,121500,88450076,637,637,637,637,0
20230623,121400,88450076,637,637,637,637,0
20230623,121300,88450076,637,637,637,637,0
20230623,121200,88450076,637,637,637,637,0
20230623,121100,88450076,637,637,637,637,7
20230623,121000,88445617,637,637,637,637,0
20230623,120900,88445617,637,637,637,637,0
20230623,120800,88445617,637,637,637,637,0
20230623,120700,88445617,637,637,637,637,0
20230623,120600,88445617,637,637,637,637,0
20230623,120500,88445617,637,637,637,637,0
20230623,120400,88445617,637,637,637,637,0
20230623,120300,88445617,637,637,637,637,20
20230623,120200,88432877,637,637,637,637,9
20230623,120100,88427144,637,637,637,637,0
20230623,120000,88427144,637,637,637,637,0
20230623,115900,88427144,637,637,637,637,0
20230623,115800,88427144,637,637,637,637,1
20230623,115700,88426507,637,636,637,636,24
20230623,115600,88411242,634,634,634,634,16
20230623,115500,88401098,634,634,634,634,0
20230623,115400,88401098,634,634,634,634,0
20230623,115300,88401098,634,634,634,634,1
20230623,115200,88400464,636,636,636,636,0
20230623,115100,88400464,636,636,636,636,0
20230623,115000,88400464,636,636,636,636,0
20230623,114900,88400464,636,636,636,636,0
20230623,114800,88400464,636,636,636,636,0
20230623,114700,88400464,636,636,636,636,0
20230623,114600,88400464,636,636,636,636,0
20230623,114500,88400464,636,636,636,636,0
20230623,114400,88400464,636,636,636,636,0
20230623,114300,88400464,636,635,636,635,5202
20230623,114200,85091995,636,636,636,636,0
20230623,114100,85091995,636,636,636,636,0
20230623,114000,85091995,636,636,636,636,0
20230623,113900,85091995,636,636,636,636,0
20230623,113800,85091995,636,636,636,636,0
20230623,113700,85091995,636,636,636,636,0
20230623,113600,85091995,636,636,636,636,0
20230623,113500,85091995,636,633,636,633,51
20230623,113400,85059709,635,635,635,635,0
20230623,113300,85059709,635,635,635,635,2207
20230623,113200,83658264,635,635,635,635,0
20230623,113100,83658264,635,635,635,635,0
20230623,113000,83658264,635,635,635,635,0
20230623,112900,83658264,635,635,635,635,0
20230623,112800,83658264,635,635,635,635,0
20230623,112700,83658264,635,635,635,635,0
20230623,112600,83658264,635,635,635,635,0
20230623,112500,83658264,635,635,635,635,1
20230623,112400,83657629,632,632,632,632,0
20230623,112300,83657629,632,632,632,632,0
20230623,112200,83657629,632,632,632,632,0
20230623,112100,83657629,632,632,632,632,0
20230623,112000,83657629,632,632,632,632,0
20230623,111900,83657629,632,632,632,632,0
20230623,111800,83657629,632,632,632,632,0
20230623,111700,83657629,632,632,632,632,0
20230623,111600,83657629,632,632,632,632,0
20230623,111500,83657629,632,632,632,632,0
20230623,111400,83657629,632,633,633,632,1951
20230623,111300,82423435,633,635,635,633,31307
20230623,111200,62598723,635,635,635,635,2
20230623,111100,62597453,635,635,635,635,0
20230623,111000,62597453,635,635,635,635,0
20230623,110900,62597453,635,635,635,635,0
20230623,110800,62597453,635,635,635,635,102
20230623,110700,62532683,636,636,636,636,0
20230623,110600,62532683,636,636,636,636,2
20230623,110500,62531411,636,636,636,636,1
20230623,110400,62530775,636,636,636,636,66
20230623,110300,62488799,637,637,637,637,50
20230623,110200,62456949,636,636,636,636,100
20230623,110100,62393349,636,636,636,636,109
20230623,110000,62324025,637,637,637,637,0
20230623,105900,62324025,637,637,637,637,0
20230623,105800,62324025,637,637,637,637,1
20230623,105700,62323388,637,637,637,637,0
20230623,105600,62323388,637,637,637,637,0
20230623,105500,62323388,637,637,637,637,0
20230623,105400,62323388,637,637,637,637,3000
20230623,105300,60412388,637,637,637,637,0
20230623,105200,60412388,637,637,637,637,1
20230623,105100,60411751,636,636,636,636,0
20230623,105000,60411751,636,636,636,636,1
20230623,104900,60411115,637,637,637,637,0
20230623,104800,60411115,637,637,637,637,0
20230623,104700,60411115,637,637,637,637,0
20230623,104600,60411115,637,637,637,637,1
20230623,104500,60410478,637,637,637,637,0
20230623,104400,60410478,637,637,637,637,0
20230623,104300,60410478,637,637,637,637,11
20230623,104200,60403471,637,635,637,635,4
20230623,104100,60400929,637,635,637,635,5
20230623,104000,60397750,635,635,635,635,0
20230623,103900,60397750,635,635,635,635,200
20230623,103800,60270750,635,635,635,635,0
20230623,103700,60270750,635,635,635,635,0
20230623,103600,60270750,635,635,635,635,0
20230623,103500,60270750,635,635,635,635,0
20230623,103400,60270750,635,635,635,635,0
20230623,103300,60270750,635,635,635,635,618
20230623,103200,59878320,637,637,637,637,0
20230623,103100,59878320,637,637,637,637,0
20230623,103000,59878320,637,637,637,637,0
20230623,102900,59878320,637,637,637,637,0
20230623,102800,59878320,637,637,637,637,0
20230623,102700,59878320,637,637,637,637,0
20230623,102600,59878320,637,637,637,637,0
20230623,102500,59878320,637,637,637,637,0
20230623,102400,59878320,637,637,637,637,0
20230623,102300,59878320,637,637,637,637,0
20230623,102200,59878320,637,637,637,637,0
20230623,102100,59878320,637,637,637,637,1
20230623,102000,59877683,634,634,634,634,650
20230623,101900,59465583,637,637,637,637,0
20230623,101800,59465583,637,637,637,637,0
20230623,101700,59465583,637,637,637,637,1
20230623,101600,59464946,634,635,635,634,453
20230623,101500,59177741,637,637,637,637,0
20230623,101400,59177741,637,637,637,637,1
20230623,101300,59177104,634,634,634,634,1
20230623,101200,59176470,634,634,634,634,0
20230623,101100,59176470,634,634,634,634,1
20230623,101000,59175836,637,634,637,634,2
20230623,100900,59174565,637,637,637,637,1
20230623,100800,59173928,634,634,634,634,1
20230623,100700,59173294,635,635,635,635,779
20230623,100600,58678629,635,635,635,635,1
20230623,100500,58677994,633,633,633,633,10000
20230623,100400,52347994,633,633,633,633,300
20230623,100300,52158094,633,633,633,633,0
20230623,100200,52158094,633,634,634,633,11000
20230623,100100,45194994,635,635,635,635,0
20230623,100000,45194994,635,635,635,635,50
20230623,095900,45163244,635,635,635,635,17
20230623,095800,45152449,633,633,633,633,2000
20230623,095700,43886449,633,633,633,633,1
20230623,095600,43885816,636,636,636,636,1
20230623,095500,43885180,633,633,633,633,0
20230623,095400,43885180,633,634,634,633,12004
20230623,095300,36286644,633,633,633,633,0
20230623,095200,36286644,633,634,634,633,2435
20230623,095100,34745226,633,633,633,633,0
20230623,095000,34745226,633,633,633,633,0
20230623,094900,34745226,633,633,633,633,0
20230623,094800,34745226,633,633,633,633,1
20230623,094700,34744593,633,633,633,633,0
20230623,094600,34744593,633,634,634,633,1600
20230623,094500,33730793,635,635,635,635,50
20230623,094400,33699043,635,635,635,635,1
20230623,094300,33698408,633,633,633,633,0
20230623,094200,33698408,633,633,633,633,0
20230623,094100,33698408,633,633,633,633,0
20230623,094000,33698408,633,636,636,633,21491
20230623,093900,20078828,634,634,634,634,0
20230623,093800,20078828,634,635,635,634,883
20230623,093700,19518187,635,637,639,635,10848
20230623,093600,12628560,639,635,639,635,1465
20230623,093500,11698269,640,640,640,640,206
20230623,093400,11566429,640,636,640,636,1020
20230623,093300,10914161,636,636,636,636,47
20230623,093200,10884269,636,636,636,636,61
20230623,093100,10845473,635,635,635,635,1
20230623,093000,10844838,635,635,635,635,168
20230623,092900,10738158,635,635,635,635,1
20230623,092800,10737523,634,634,634,634,3
20230623,092700,10735621,634,634,634,634,0
20230623,092600,10735621,634,634,634,634,547
20230623,092500,10388823,634,634,634,634,0
20230623,092400,10388823,634,634,634,634,2176
20230623,092300,9009239,634,633,634,633,3401
20230623,092200,6855406,634,634,634,634,1017
20230623,092100,6210628,633,633,633,633,1208
20230623,092000,5445964,633,633,633,633,1604
20230623,091900,4430632,634,634,634,634,1003
20230623,091800,3794730,635,636,636,635,2555
20230623,091700,2170409,636,636,636,636,0
20230623,091600,2170409,636,636,636,636,4
20230623,091500,2167865,636,637,637,636,20
20230623,091400,2155127,639,639,639,639,0
20230623,091300,2155127,639,639,639,639,100
20230623,091200,2091227,639,638,639,638,11
20230623,091100,2084208,639,639,639,639,0
20230623,091000,2084208,639,639,639,639,8
20230623,090900,2079096,639,640,640,639,3
20230623,090800,2077178,635,635,635,635,0
20230623,090700,2077178,635,635,635,635,50
20230623,090600,2045428,634,634,634,634,0
20230623,090500,2045428,634,634,634,634,0
20230623,090400,2045428,634,635,635,634,2537
20230623,090300,434970,635,635,635,635,1
20230623,090200,434335,645,645,645,645,3
20230623,090100,432400,646,646,646,646,0
20230623,090000,432400,646,634,646,634,682