stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200500,406009201,584,584,584,584,18717
20230623,200400,406009201,584,584,584,584,0
20230623,200300,406009201,584,584,584,584,0
20230623,200200,406009201,584,584,584,584,0
20230623,200100,406009201,584,584,584,584,0
20230623,200000,406009201,584,584,584,584,0
20230623,195900,406009201,584,584,584,584,0
20230623,195800,406009201,584,584,584,584,0
20230623,195700,406009201,584,584,584,584,0
20230623,195600,406009201,584,584,584,584,0
20230623,195500,406009201,584,584,584,584,0
20230623,195400,406009201,584,584,584,584,0
20230623,195300,406009201,584,584,584,584,0
20230623,195200,406009201,584,584,584,584,0
20230623,195100,406009201,584,584,584,584,0
20230623,195000,406009201,584,584,584,584,0
20230623,194900,406009201,584,584,584,584,0
20230623,194800,406009201,584,584,584,584,0
20230623,194700,406009201,584,584,584,584,0
20230623,194600,406009201,584,584,584,584,0
20230623,194500,406009201,584,584,584,584,0
20230623,194400,406009201,584,584,584,584,0
20230623,194300,406009201,584,584,584,584,0
20230623,194200,406009201,584,584,584,584,0
20230623,194100,406009201,584,584,584,584,0
20230623,194000,406009201,584,584,584,584,0
20230623,193900,406009201,584,584,584,584,0
20230623,193800,406009201,584,584,584,584,0
20230623,193700,406009201,584,584,584,584,0
20230623,193600,406009201,584,584,584,584,0
20230623,193500,406009201,584,584,584,584,18717
20230623,193400,406009201,584,584,584,584,0
20230623,193300,406009201,584,584,584,584,0
20230623,193200,406009201,584,584,584,584,0
20230623,193100,406009201,584,584,584,584,0
20230623,193000,406009201,584,584,584,584,0
20230623,192900,406009201,584,584,584,584,0
20230623,192800,406009201,584,584,584,584,0
20230623,192700,406009201,584,584,584,584,0
20230623,192600,406009201,584,584,584,584,0
20230623,192500,406009201,584,584,584,584,0
20230623,192400,406009201,584,584,584,584,0
20230623,192300,406009201,584,584,584,584,0
20230623,192200,406009201,584,584,584,584,0
20230623,192100,406009201,584,584,584,584,0
20230623,192000,406009201,584,584,584,584,0
20230623,191900,406009201,584,584,584,584,0
20230623,191800,406009201,584,584,584,584,0
20230623,191700,406009201,584,584,584,584,0
20230623,191600,406009201,584,584,584,584,0
20230623,191500,406009201,584,584,584,584,0
20230623,191400,406009201,584,584,584,584,0
20230623,191300,406009201,584,584,584,584,0
20230623,191200,406009201,584,584,584,584,0
20230623,191100,406009201,584,584,584,584,0
20230623,191000,406009201,584,584,584,584,0
20230623,190900,406009201,584,584,584,584,0
20230623,190800,406009201,584,584,584,584,0
20230623,190700,406009201,584,584,584,584,0
20230623,190600,406009201,584,584,584,584,0
20230623,190500,406009201,584,584,584,584,18717
20230623,190400,406009201,584,584,584,584,0
20230623,190300,406009201,584,584,584,584,0
20230623,190200,406009201,584,584,584,584,0
20230623,190100,406009201,584,584,584,584,0
20230623,190000,406009201,584,584,584,584,0
20230623,185900,406009201,584,584,584,584,0
20230623,185800,406009201,584,584,584,584,0
20230623,185700,406009201,584,584,584,584,0
20230623,185600,406009201,584,584,584,584,0
20230623,185500,406009201,584,584,584,584,0
20230623,185400,406009201,584,584,584,584,0
20230623,185300,406009201,584,584,584,584,0
20230623,185200,406009201,584,584,584,584,0
20230623,185100,406009201,584,584,584,584,0
20230623,185000,406009201,584,584,584,584,0
20230623,184900,406009201,584,584,584,584,0
20230623,184800,406009201,584,584,584,584,0
20230623,184700,406009201,584,584,584,584,0
20230623,184600,406009201,584,584,584,584,0
20230623,184500,406009201,584,584,584,584,0
20230623,184400,406009201,584,584,584,584,0
20230623,184300,406009201,584,584,584,584,0
20230623,184200,406009201,584,584,584,584,0
20230623,184100,406009201,584,584,584,584,0
20230623,184000,406009201,584,584,584,584,0
20230623,183900,406009201,584,584,584,584,0
20230623,183800,406009201,584,584,584,584,0
20230623,183700,406009201,584,584,584,584,0
20230623,183600,406009201,584,584,584,584,0
20230623,183500,406009201,584,584,584,584,18717
20230623,183400,406009201,584,584,584,584,0
20230623,183300,406009201,584,584,584,584,0
20230623,183200,406009201,584,584,584,584,0
20230623,183100,406009201,584,584,584,584,0
20230623,183000,406009201,584,584,584,584,0
20230623,182900,406009201,584,584,584,584,0
20230623,182800,406009201,584,584,584,584,0
20230623,182700,406009201,584,584,584,584,0
20230623,182600,406009201,584,584,584,584,0
20230623,182500,406009201,584,584,584,584,0
20230623,182400,406009201,584,584,584,584,0
20230623,182300,406009201,584,584,584,584,0
20230623,182200,406009201,584,584,584,584,0
20230623,182100,406009201,584,584,584,584,0
20230623,182000,406009201,584,584,584,584,0
20230623,181900,406009201,584,584,584,584,0
20230623,181800,406009201,584,584,584,584,0
20230623,181700,406009201,584,584,584,584,0
20230623,181600,406009201,584,584,584,584,0
20230623,181500,406009201,584,584,584,584,0
20230623,181400,406009201,584,584,584,584,0
20230623,181300,406009201,584,584,584,584,0
20230623,181200,406009201,584,584,584,584,0
20230623,181100,406009201,584,584,584,584,0
20230623,181000,406009201,584,584,584,584,0
20230623,180900,406009201,584,584,584,584,0
20230623,180800,406009201,584,584,584,584,0
20230623,180700,406009201,584,584,584,584,0
20230623,180600,406009201,584,584,584,584,0
20230623,180500,406009201,584,584,584,584,18717
20230623,180400,406009201,584,584,584,584,0
20230623,180300,406009201,584,584,584,584,0
20230623,180200,406009201,584,584,584,584,0
20230623,180100,406009201,584,584,584,584,0
20230623,180000,406009201,584,584,584,584,0
20230623,175900,406009201,584,584,584,584,0
20230623,175800,406009201,584,584,584,584,0
20230623,175700,406009201,584,584,584,584,0
20230623,175600,406009201,584,584,584,584,0
20230623,175500,406009201,584,584,584,584,0
20230623,175400,406009201,584,584,584,584,0
20230623,175300,406009201,584,584,584,584,0
20230623,175200,406009201,584,584,584,584,0
20230623,175100,406009201,584,584,584,584,0
20230623,175000,406009201,584,584,584,584,0
20230623,174900,406009201,584,584,584,584,0
20230623,174800,406009201,584,584,584,584,0
20230623,174700,406009201,584,584,584,584,0
20230623,174600,406009201,584,584,584,584,0
20230623,174500,406009201,584,584,584,584,0
20230623,174400,406009201,584,584,584,584,0
20230623,174300,406009201,584,584,584,584,0
20230623,174200,406009201,584,584,584,584,0
20230623,174100,406009201,584,584,584,584,0
20230623,174000,406009201,584,584,584,584,0
20230623,173900,406009201,584,584,584,584,0
20230623,173800,406009201,584,584,584,584,0
20230623,173700,406009201,584,584,584,584,0
20230623,173600,406009201,584,584,584,584,0
20230623,173500,406009201,584,584,584,584,18717
20230623,173400,406009201,584,584,584,584,0
20230623,173300,406009201,584,584,584,584,0
20230623,173200,406009201,584,584,584,584,0
20230623,173100,406009201,584,584,584,584,0
20230623,173000,406009201,584,584,584,584,0
20230623,172900,406009201,584,584,584,584,0
20230623,172800,406009201,584,584,584,584,0
20230623,172700,406009201,584,584,584,584,0
20230623,172600,406009201,584,584,584,584,0
20230623,172500,406009201,584,584,584,584,0
20230623,172400,406009201,584,584,584,584,0
20230623,172300,406009201,584,584,584,584,0
20230623,172200,406009201,584,584,584,584,0
20230623,172100,406009201,584,584,584,584,0
20230623,172000,406009201,584,584,584,584,0
20230623,171900,406009201,584,584,584,584,0
20230623,171800,406009201,584,584,584,584,0
20230623,171700,406009201,584,584,584,584,0
20230623,171600,406009201,584,584,584,584,0
20230623,171500,406009201,584,584,584,584,0
20230623,171400,406009201,584,584,584,584,0
20230623,171300,406009201,584,584,584,584,0
20230623,171200,406009201,584,584,584,584,0
20230623,171100,406009201,584,584,584,584,0
20230623,171000,406009201,584,584,584,584,0
20230623,170900,406009201,584,584,584,584,0
20230623,170800,406009201,584,584,584,584,0
20230623,170700,406009201,584,584,584,584,0
20230623,170600,406009201,584,584,584,584,0
20230623,170500,406009201,584,584,584,584,18717
20230623,170400,406009201,584,584,584,584,0
20230623,170300,406009201,584,584,584,584,0
20230623,170200,406009201,584,584,584,584,0
20230623,170100,406009201,584,584,584,584,0
20230623,170000,406009201,584,584,584,584,0
20230623,165900,406009201,584,584,584,584,0
20230623,165800,406009201,584,584,584,584,0
20230623,165700,406009201,584,584,584,584,0
20230623,165600,406009201,584,584,584,584,0
20230623,165500,406009201,584,584,584,584,0
20230623,165400,406009201,584,584,584,584,0
20230623,165300,406009201,584,584,584,584,0
20230623,165200,406009201,584,584,584,584,0
20230623,165100,406009201,584,584,584,584,0
20230623,165000,406009201,584,584,584,584,0
20230623,164900,406009201,584,584,584,584,0
20230623,164800,406009201,584,584,584,584,0
20230623,164700,406009201,584,584,584,584,0
20230623,164600,406009201,584,584,584,584,0
20230623,164500,406009201,584,584,584,584,0
20230623,164400,406009201,584,584,584,584,0
20230623,164300,406009201,584,584,584,584,0
20230623,164200,406009201,584,584,584,584,0
20230623,164100,406009201,584,584,584,584,0
20230623,164000,406009201,584,584,584,584,0
20230623,163900,406009201,584,584,584,584,0
20230623,163800,406009201,584,584,584,584,0
20230623,163700,406009201,584,584,584,584,0
20230623,163600,406009201,584,584,584,584,0
20230623,163500,406009201,584,584,584,584,18717
20230623,163400,406009201,584,584,584,584,0
20230623,163300,406009201,584,584,584,584,0
20230623,163200,406009201,584,584,584,584,0
20230623,163100,406009201,584,584,584,584,0
20230623,163000,406009201,584,584,584,584,0
20230623,162900,406009201,584,584,584,584,0
20230623,162800,406009201,584,584,584,584,0
20230623,162700,406009201,584,584,584,584,0
20230623,162600,406009201,584,584,584,584,0
20230623,162500,406009201,584,584,584,584,0
20230623,162400,406009201,584,584,584,584,0
20230623,162300,406009201,584,584,584,584,0
20230623,162200,406009201,584,584,584,584,0
20230623,162100,406009201,584,584,584,584,0
20230623,162000,406009201,584,584,584,584,0
20230623,161900,406009201,584,584,584,584,0
20230623,161800,406009201,584,584,584,584,0
20230623,161700,406009201,584,584,584,584,0
20230623,161600,406009201,584,584,584,584,0
20230623,161500,406009201,584,584,584,584,0
20230623,161400,406009201,584,584,584,584,0
20230623,161300,406009201,584,584,584,584,0
20230623,161200,406009201,584,584,584,584,0
20230623,161100,406009201,584,584,584,584,0
20230623,161000,406009201,584,584,584,584,0
20230623,160900,406009201,584,584,584,584,0
20230623,160800,406009201,584,584,584,584,0
20230623,160700,406009201,584,584,584,584,0
20230623,160600,406009201,584,584,584,584,0
20230623,160500,406009201,584,584,584,584,18717
20230623,160400,406009201,584,584,584,584,0
20230623,160300,406009201,584,584,584,584,0
20230623,160200,406009201,584,584,584,584,0
20230623,160100,406009201,584,584,584,584,0
20230623,160000,406009201,584,584,584,584,0
20230623,155900,406009201,584,584,584,584,0
20230623,155800,406009201,584,584,584,584,0
20230623,155700,406009201,584,584,584,584,0
20230623,155600,406009201,584,584,584,584,0
20230623,155500,406009201,584,584,584,584,0
20230623,155400,406009201,584,584,584,584,0
20230623,155300,406009201,584,584,584,584,0
20230623,155200,406009201,584,584,584,584,0
20230623,155100,406009201,584,584,584,584,0
20230623,155000,406009201,584,584,584,584,0
20230623,154900,406009201,584,584,584,584,0
20230623,154800,406009201,584,584,584,584,0
20230623,154700,406009201,584,584,584,584,0
20230623,154600,406009201,584,584,584,584,0
20230623,154500,406009201,584,584,584,584,0
20230623,154400,406009201,584,584,584,584,0
20230623,154300,406009201,584,584,584,584,0
20230623,154200,406009201,584,584,584,584,0
20230623,154100,406009201,584,584,584,584,0
20230623,154000,406009201,584,584,584,584,0
20230623,153900,406009201,584,584,584,584,0
20230623,153800,406009201,584,584,584,584,0
20230623,153700,406009201,584,584,584,584,0
20230623,153600,406009201,584,584,584,584,0
20230623,153500,406009201,584,584,584,584,18717
20230623,153400,406009201,584,584,584,584,0
20230623,153300,406009201,584,584,584,584,0
20230623,153200,406009201,584,584,584,584,0
20230623,153100,406009201,584,584,584,584,0
20230623,153000,406009201,584,584,584,584,18717
20230623,152900,395078473,587,587,587,587,0
20230623,152800,395078473,587,587,587,587,0
20230623,152700,395078473,587,587,587,587,0
20230623,152600,395078473,587,587,587,587,0
20230623,152500,395078473,587,587,587,587,0
20230623,152400,395078473,587,587,587,587,0
20230623,152300,395078473,587,587,587,587,0
20230623,152200,395078473,587,587,587,587,0
20230623,152100,395078473,587,587,587,587,0
20230623,152000,395078473,587,587,587,587,0
20230623,151900,395078473,587,585,587,585,3325
20230623,151800,393133236,585,588,588,585,948
20230623,151700,392578602,586,586,588,586,4819
20230623,151600,389754664,586,585,586,585,4000
20230623,151500,387414074,585,589,589,585,12004
20230623,151400,380370270,590,588,590,588,410
20230623,151300,380128790,588,588,588,588,0
20230623,151200,380128790,588,590,590,588,9659
20230623,151100,374445709,590,591,591,590,218
20230623,151000,374316881,591,591,591,590,51
20230623,150900,374286743,591,591,591,591,18
20230623,150800,374276105,591,591,591,591,0
20230623,150700,374276105,591,590,591,590,2
20230623,150600,374274924,590,591,591,590,21
20230623,150500,374262533,591,590,591,590,26
20230623,150400,374247192,591,590,591,590,279
20230623,150300,374082428,591,591,591,590,2935
20230623,150200,372350237,592,591,592,591,377
20230623,150100,372127429,592,591,592,591,77
20230623,150000,372081921,592,592,592,591,2011
20230623,145900,370893417,591,592,592,591,4
20230623,145800,370891052,591,592,592,591,206
20230623,145700,370769105,593,593,593,593,0
20230623,145600,370769105,593,593,593,593,200
20230623,145500,370650505,593,593,593,593,0
20230623,145400,370650505,593,592,593,592,4
20230623,145300,370648136,593,593,593,593,0
20230623,145200,370648136,593,592,593,592,100
20230623,145100,370588935,592,592,593,592,3
20230623,145000,370587158,592,591,592,591,1995
20230623,144900,369408008,591,591,591,591,10
20230623,144800,369402098,590,590,590,590,0
20230623,144700,369402098,590,590,590,590,2
20230623,144600,369400918,591,591,591,591,0
20230623,144500,369400918,591,591,591,591,100
20230623,144400,369341818,591,591,591,591,0
20230623,144300,369341818,591,590,591,590,84
20230623,144200,369292257,590,590,590,590,216
20230623,144100,369164817,589,588,589,588,20671
20230623,144000,357010268,588,588,588,588,5202
20230623,143900,353951492,588,588,588,588,0
20230623,143800,353951492,588,588,588,588,1
20230623,143700,353950904,588,588,588,587,57
20230623,143600,353917430,588,588,588,588,10
20230623,143500,353911550,588,588,588,588,0
20230623,143400,353911550,588,588,588,588,0
20230623,143300,353911550,588,588,588,588,101
20230623,143200,353852162,588,588,588,588,102
20230623,143100,353792186,588,588,588,588,1
20230623,143000,353791598,588,588,588,588,1
20230623,142900,353791010,588,588,588,588,0
20230623,142800,353791010,588,588,588,588,1
20230623,142700,353790422,588,588,588,588,0
20230623,142600,353790422,588,588,588,588,5
20230623,142500,353787482,588,588,588,588,0
20230623,142400,353787482,588,588,588,588,501
20230623,142300,353492894,588,586,588,586,1618
20230623,142200,352544744,586,586,586,586,95
20230623,142100,352489074,586,587,587,586,758
20230623,142000,352044326,586,586,586,586,0
20230623,141900,352044326,586,586,586,586,0
20230623,141800,352044326,586,586,586,586,0
20230623,141700,352044326,586,586,586,586,0
20230623,141600,352044326,586,587,587,586,1600
20230623,141500,351106618,588,588,588,588,1
20230623,141400,351106030,588,588,588,588,4
20230623,141300,351103678,588,589,589,588,1653
20230623,141200,350130612,589,589,589,589,12
20230623,141100,350123544,589,589,589,589,10010
20230623,141000,344227654,589,589,589,589,1
20230623,140900,344227065,588,588,588,588,0
20230623,140800,344227065,588,588,588,588,40
20230623,140700,344203545,588,589,589,588,76
20230623,140600,344158856,589,589,589,589,0
20230623,140500,344158856,589,589,589,589,0
20230623,140400,344158856,589,589,589,589,2
20230623,140300,344157678,589,588,589,588,702
20230623,140200,343744883,588,586,588,586,4252
20230623,140100,341247782,587,587,587,587,1
20230623,140000,341247195,586,586,586,586,0
20230623,135900,341247195,586,586,586,586,0
20230623,135800,341247195,586,586,586,586,2624
20230623,135700,339709531,586,587,587,586,5000
20230623,135600,336775076,589,589,589,589,0
20230623,135500,336775076,589,589,589,589,0
20230623,135400,336775076,589,588,589,587,441
20230623,135300,336515528,588,589,589,588,128
20230623,135200,336440138,589,589,589,589,0
20230623,135100,336440138,589,589,589,589,16
20230623,135000,336430714,589,589,589,589,0
20230623,134900,336430714,589,589,589,589,0
20230623,134800,336430714,589,589,589,589,0
20230623,134700,336430714,589,589,589,589,3
20230623,134600,336428947,589,589,589,589,0
20230623,134500,336428947,589,589,589,589,1
20230623,134400,336428358,590,590,590,590,1
20230623,134300,336427768,590,590,590,590,0
20230623,134200,336427768,590,591,591,590,430
20230623,134100,336173639,591,591,591,591,0
20230623,134000,336173639,591,591,591,591,1
20230623,133900,336173048,590,590,590,590,3
20230623,133800,336171278,589,589,589,589,0
20230623,133700,336171278,589,589,589,589,2
20230623,133600,336170100,589,587,589,586,6441
20230623,133500,332395420,587,589,589,587,12163
20230623,133400,325246642,590,590,590,590,0
20230623,133300,325246642,590,590,590,590,0
20230623,133200,325246642,590,590,590,590,2
20230623,133100,325245462,589,589,589,589,1
20230623,133000,325244873,589,589,589,589,2
20230623,132900,325243695,590,590,590,590,1
20230623,132800,325243105,589,589,589,589,79
20230623,132700,325196574,589,590,591,589,1692
20230623,132600,324196635,589,589,589,589,417
20230623,132500,323951022,589,589,589,589,150
20230623,132400,323862672,589,589,589,589,101
20230623,132300,323803183,589,589,589,589,479
20230623,132200,323521052,591,591,591,591,0
20230623,132100,323521052,591,591,591,591,0
20230623,132000,323521052,591,591,591,591,11
20230623,131900,323514551,591,591,591,591,0
20230623,131800,323514551,591,591,591,591,1
20230623,131700,323513960,591,591,591,591,100
20230623,131600,323454860,588,588,588,588,0
20230623,131500,323454860,588,588,588,588,300
20230623,131400,323278460,591,591,591,591,500
20230623,131300,322982960,591,591,591,591,1
20230623,131200,322982369,591,590,591,590,2001
20230623,131100,321799788,591,591,591,591,1
20230623,131000,321799197,591,591,591,591,0
20230623,130900,321799197,591,591,591,591,0
20230623,130800,321799197,591,591,591,591,0
20230623,130700,321799197,591,591,591,591,1
20230623,130600,321798606,588,588,588,588,7
20230623,130500,321794490,591,591,591,591,18
20230623,130400,321783852,591,591,591,591,19
20230623,130300,321772623,591,591,591,591,700
20230623,130200,321358923,588,588,588,588,0
20230623,130100,321358923,588,590,590,588,1503
20230623,130000,320475120,590,590,590,590,1
20230623,125900,320474530,589,589,589,589,0
20230623,125800,320474530,589,589,589,589,0
20230623,125700,320474530,589,590,590,589,2501
20230623,125600,319000440,589,589,589,589,0
20230623,125500,319000440,589,589,589,589,0
20230623,125400,319000440,589,589,589,589,0
20230623,125300,319000440,589,591,591,589,2125
20230623,125200,317748487,590,590,590,590,0
20230623,125100,317748487,590,590,590,590,0
20230623,125000,317748487,590,590,590,590,0
20230623,124900,317748487,590,591,591,590,158
20230623,124800,317655114,589,589,589,589,3
20230623,124700,317653347,591,591,591,591,0
20230623,124600,317653347,591,591,591,591,0
20230623,124500,317653347,591,591,591,591,0
20230623,124400,317653347,591,591,591,591,0
20230623,124300,317653347,591,589,591,589,12
20230623,124200,317646261,589,589,589,589,20
20230623,124100,317634481,589,589,589,589,42
20230623,124000,317609743,589,589,589,589,300
20230623,123900,317433043,592,592,592,592,0
20230623,123800,317433043,592,592,592,588,342
20230623,123700,317231939,592,592,592,592,0
20230623,123600,317231939,592,592,592,592,0
20230623,123500,317231939,592,592,592,592,0
20230623,123400,317231939,592,592,592,592,0
20230623,123300,317231939,592,590,592,588,12742
20230623,123200,309726159,590,591,591,590,200
20230623,123100,309607979,592,592,592,592,1
20230623,123000,309607387,591,591,591,591,1
20230623,122900,309606796,592,592,592,592,0
20230623,122800,309606796,592,592,592,592,0
20230623,122700,309606796,592,592,592,592,5
20230623,122600,309603836,592,592,592,592,0
20230623,122500,309603836,592,592,592,592,0
20230623,122400,309603836,592,592,592,592,1
20230623,122300,309603244,592,592,592,592,5
20230623,122200,309600284,592,592,592,592,1
20230623,122100,309599692,590,590,590,590,0
20230623,122000,309599692,590,590,590,590,0
20230623,121900,309599692,590,590,590,590,0
20230623,121800,309599692,590,590,590,590,2
20230623,121700,309598512,590,590,590,590,81
20230623,121600,309550722,590,590,590,590,284
20230623,121500,309383162,590,590,590,590,0
20230623,121400,309383162,590,590,590,590,2022
20230623,121300,308190182,590,590,590,590,0
20230623,121200,308190182,590,590,590,590,617
20230623,121100,307826152,590,590,590,590,0
20230623,121000,307826152,590,590,590,590,0
20230623,120900,307826152,590,590,590,590,0
20230623,120800,307826152,590,590,590,590,553
20230623,120700,307499882,590,591,591,590,1389
20230623,120600,306679872,592,592,592,592,1
20230623,120500,306679280,592,592,592,592,0
20230623,120400,306679280,592,592,592,592,0
20230623,120300,306679280,592,592,592,592,1
20230623,120200,306678688,591,591,591,591,10
20230623,120100,306672778,591,591,591,591,84
20230623,120000,306623134,592,592,592,592,0
20230623,115900,306623134,592,592,592,592,0
20230623,115800,306623134,592,592,592,592,0
20230623,115700,306623134,592,592,592,592,0
20230623,115600,306623134,592,592,592,592,0
20230623,115500,306623134,592,592,592,592,0
20230623,115400,306623134,592,592,592,592,4404
20230623,115300,304015966,592,592,592,592,1275
20230623,115200,303261166,592,592,592,592,1
20230623,115100,303260574,591,591,591,591,375
20230623,115000,303038949,591,591,591,591,0
20230623,114900,303038949,591,591,591,591,1
20230623,114800,303038358,590,591,591,590,2220
20230623,114700,301726370,590,590,590,590,193
20230623,114600,301612500,590,589,590,589,1006
20230623,114500,301019964,589,589,589,589,1
20230623,114400,301019375,590,589,590,589,291
20230623,114300,300847966,588,588,588,588,0
20230623,114200,300847966,588,589,589,588,21
20230623,114100,300835615,588,589,589,588,1862
20230623,114000,299740659,589,589,589,589,0
20230623,113900,299740659,589,590,590,589,1540
20230623,113800,298833569,590,589,590,589,1544
20230623,113700,297924152,588,589,589,588,2
20230623,113600,297922975,589,589,589,589,0
20230623,113500,297922975,589,589,589,589,0
20230623,113400,297922975,589,589,589,589,200
20230623,113300,297805175,590,587,590,587,1828
20230623,113200,296727059,587,587,587,586,212
20230623,113100,296602817,586,589,589,586,154
20230623,113000,296512363,589,589,589,584,2263
20230623,112900,295188657,589,590,590,589,11
20230623,112800,295182168,590,590,590,590,10
20230623,112700,295176268,590,590,590,590,0
20230623,112600,295176268,590,589,590,589,501
20230623,112500,294881178,589,589,589,589,24
20230623,112400,294867042,590,590,590,590,20
20230623,112300,294855242,590,587,592,584,40244
20230623,112200,271307265,592,589,592,585,20038
20230623,112100,259563316,593,590,593,588,3170
20230623,112000,257698578,590,591,594,587,21680
20230623,111900,244907283,594,591,594,591,103
20230623,111800,244846404,594,593,594,593,3
20230623,111700,244844623,591,593,593,591,10002
20230623,111600,238928520,593,593,593,593,0
20230623,111500,238928520,593,593,593,593,246
20230623,111400,238782642,592,592,592,592,413
20230623,111300,238538146,592,592,592,592,186
20230623,111200,238428034,592,592,592,592,0
20230623,111100,238428034,592,591,592,591,3
20230623,111000,238426260,592,592,592,591,2135
20230623,110900,237164043,592,593,593,592,763
20230623,110800,236712153,595,594,595,594,100
20230623,110700,236652693,594,594,594,594,0
20230623,110600,236652693,594,594,594,594,3
20230623,110500,236650911,595,595,595,595,0
20230623,110400,236650911,595,595,595,595,3
20230623,110300,236649126,596,592,596,592,1192
20230623,110200,235943458,592,593,593,592,1086
20230623,110100,235300510,591,592,592,591,1221
20230623,110000,234578258,591,591,591,591,0
20230623,105900,234578258,591,594,594,591,18039
20230623,105800,223889135,595,595,595,594,433
20230623,105700,223631530,595,595,595,595,101
20230623,105600,223571435,594,594,594,594,6270
20230623,105500,219847055,595,595,595,595,5
20230623,105400,219844080,596,596,596,596,0
20230623,105300,219844080,596,596,596,596,0
20230623,105200,219844080,596,596,596,596,0
20230623,105100,219844080,596,596,596,596,1
20230623,105000,219843484,596,596,596,596,0
20230623,104900,219843484,596,595,596,594,601
20230623,104800,219486361,596,595,596,595,421
20230623,104700,219235865,595,595,595,595,1
20230623,104600,219235270,596,596,596,596,1
20230623,104500,219234674,596,596,596,596,1
20230623,104400,219234078,595,595,596,595,39
20230623,104300,219210872,595,596,596,595,1036
20230623,104200,218593452,596,596,596,596,1
20230623,104100,218592856,596,596,596,596,0
20230623,104000,218592856,596,595,596,595,7
20230623,103900,218588689,596,596,596,596,0
20230623,103800,218588689,596,596,596,596,1001
20230623,103700,217992093,596,596,596,596,1
20230623,103600,217991497,596,596,596,596,4
20230623,103500,217989113,596,596,596,596,1
20230623,103400,217988517,595,595,595,595,25
20230623,103300,217973642,596,597,597,596,25
20230623,103200,217958721,596,596,596,596,2
20230623,103100,217957529,596,596,596,596,69
20230623,103000,217916405,596,596,596,596,5027
20230623,102900,214920313,596,596,596,596,0
20230623,102800,214920313,596,592,596,592,841
20230623,102700,214422416,592,596,596,592,2029
20230623,102600,213219373,596,596,596,596,0
20230623,102500,213219373,596,594,596,594,3241
20230623,102400,211294207,594,594,594,594,263
20230623,102300,211137985,594,594,594,594,1502
20230623,102200,210245797,595,594,595,592,1652
20230623,102100,209266540,595,595,595,595,1
20230623,102000,209265945,595,595,595,595,20
20230623,101900,209254045,596,596,596,596,15
20230623,101800,209245105,597,597,597,597,0
20230623,101700,209245105,597,597,597,597,1
20230623,101600,209244508,597,597,597,593,86
20230623,101500,209193502,593,597,597,593,893
20230623,101400,208663681,597,593,597,593,18521
20230623,101300,197680320,593,591,593,591,5018
20230623,101200,194707510,592,591,592,591,3
20230623,101100,194705735,592,592,593,590,10570
20230623,101000,188464491,593,592,593,591,1162
20230623,100900,187776396,593,593,593,593,701
20230623,100800,187360703,591,593,593,591,7126
20230623,100700,183147069,593,593,593,590,45364
20230623,100600,156334377,594,594,594,594,325
20230623,100500,156141327,594,597,597,593,1577
20230623,100400,155204718,598,598,598,598,0
20230623,100300,155204718,598,598,598,598,4
20230623,100200,155202326,593,594,598,593,7373
20230623,100100,150829596,593,599,599,593,15911
20230623,100000,141363188,599,597,599,596,3580
20230623,095900,139226122,597,599,599,597,736
20230623,095800,138786727,597,598,599,597,630
20230623,095700,138410562,599,598,599,598,1189
20230623,095600,137699531,598,598,599,598,30
20230623,095500,137681586,597,599,599,597,518
20230623,095400,137371540,600,600,600,600,2
20230623,095300,137370340,600,597,600,597,205
20230623,095200,137247942,597,599,599,597,3326
20230623,095100,135261397,599,599,599,599,4
20230623,095000,135259001,599,599,599,599,327
20230623,094900,135063128,599,599,599,598,36
20230623,094800,135041574,598,599,599,598,248
20230623,094700,134893269,598,600,600,598,441
20230623,094600,134629440,599,599,599,599,141
20230623,094500,134544981,599,599,599,598,9646
20230623,094400,128776179,599,600,600,599,384
20230623,094300,128546162,598,599,600,598,1726
20230623,094200,127512350,600,600,600,600,556
20230623,094100,127178750,600,600,600,600,6362
20230623,094000,123361550,600,600,600,600,1122
20230623,093900,122688350,600,600,600,600,2
20230623,093800,122687150,601,601,601,601,1
20230623,093700,122686549,601,601,601,598,7757
20230623,093600,118034732,601,600,601,600,1003
20230623,093500,117432758,601,601,601,601,30
20230623,093400,117414728,600,601,601,600,2650
20230623,093300,115822578,601,599,601,597,969
20230623,093200,115241041,599,600,601,597,10831
20230623,093100,108768308,600,600,600,599,317
20230623,093000,108578407,601,600,601,600,435
20230623,092900,108317405,600,600,601,598,7968
20230623,092800,103537420,602,602,602,600,3530
20230623,092700,101413554,603,602,603,602,651
20230623,092600,101021647,602,602,602,601,3101
20230623,092500,99157645,603,601,603,601,854
20230623,092400,98644055,603,602,603,601,2030
20230623,092300,97423672,602,602,602,602,300
20230623,092200,97243072,603,602,603,602,32
20230623,092100,97223807,602,601,602,601,9
20230623,092000,97218396,601,602,602,600,865
20230623,091900,96699334,601,601,601,601,47
20230623,091800,96671087,601,601,601,600,1080
20230623,091700,96022279,601,602,602,601,2144
20230623,091600,94733733,603,601,603,601,1102
20230623,091500,94071429,601,602,603,601,3853
20230623,091400,91754566,603,601,603,601,5779
20230623,091300,88280001,602,602,603,602,484
20230623,091200,87988632,603,602,604,602,2397
20230623,091100,86545635,602,601,604,601,583
20230623,091000,86195122,604,602,604,601,6104
20230623,090900,82524767,605,601,605,601,1478
20230623,090800,81636449,600,605,605,600,15651
20230623,090700,72239083,604,600,604,600,7344
20230623,090600,67809364,601,604,605,596,26747
20230623,090500,51785805,602,607,607,601,13408
20230623,090400,43716864,608,608,608,608,115
20230623,090300,43646944,609,605,609,604,2656
20230623,090200,42032045,600,611,611,600,29856
20230623,090100,23973615,609,615,615,609,14142
20230623,090000,15323274,615,612,615,612,21989