stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185200,94318307,425,425,425,425,4634
20230605,185100,94318307,425,425,425,425,0
20230605,185000,94318307,425,425,425,425,0
20230605,184900,94318307,425,425,425,425,0
20230605,184800,94318307,425,425,425,425,0
20230605,184700,94318307,425,425,425,425,0
20230605,184600,94318307,425,425,425,425,0
20230605,184500,94318307,425,425,425,425,0
20230605,184400,94318307,425,425,425,425,0
20230605,184300,94318307,425,425,425,425,0
20230605,184200,94318307,425,425,425,425,0
20230605,184100,94318307,425,425,425,425,0
20230605,184000,94318307,425,425,425,425,0
20230605,183900,94318307,425,425,425,425,0
20230605,183800,94318307,425,425,425,425,0
20230605,183700,94318307,425,425,425,425,0
20230605,183600,94318307,425,425,425,425,0
20230605,183500,94318307,425,425,425,425,0
20230605,183400,94318307,425,425,425,425,0
20230605,183300,94318307,425,425,425,425,0
20230605,183200,94318307,425,425,425,425,0
20230605,183100,94318307,425,425,425,425,0
20230605,183000,94318307,425,425,425,425,0
20230605,182900,94318307,425,425,425,425,0
20230605,182800,94318307,425,425,425,425,0
20230605,182700,94318307,425,425,425,425,0
20230605,182600,94318307,425,425,425,425,0
20230605,182500,94318307,425,425,425,425,0
20230605,182400,94318307,425,425,425,425,0
20230605,182300,94318307,425,425,425,425,0
20230605,182200,94318307,425,425,425,425,4634
20230605,182100,94318307,425,425,425,425,0
20230605,182000,94318307,425,425,425,425,0
20230605,181900,94318307,425,425,425,425,0
20230605,181800,94318307,425,425,425,425,0
20230605,181700,94318307,425,425,425,425,0
20230605,181600,94318307,425,425,425,425,0
20230605,181500,94318307,425,425,425,425,0
20230605,181400,94318307,425,425,425,425,0
20230605,181300,94318307,425,425,425,425,0
20230605,181200,94318307,425,425,425,425,0
20230605,181100,94318307,425,425,425,425,0
20230605,181000,94318307,425,425,425,425,0
20230605,180900,94318307,425,425,425,425,0
20230605,180800,94318307,425,425,425,425,0
20230605,180700,94318307,425,425,425,425,0
20230605,180600,94318307,425,425,425,425,0
20230605,180500,94318307,425,425,425,425,0
20230605,180400,94318307,425,425,425,425,0
20230605,180300,94318307,425,425,425,425,0
20230605,180200,94318307,425,425,425,425,0
20230605,180100,94318307,425,425,425,425,0
20230605,180000,94318307,425,425,425,425,0
20230605,175900,94318307,425,425,425,425,0
20230605,175800,94318307,425,425,425,425,0
20230605,175700,94318307,425,425,425,425,0
20230605,175600,94318307,425,425,425,425,0
20230605,175500,94318307,425,425,425,425,0
20230605,175400,94318307,425,425,425,425,0
20230605,175300,94318307,425,425,425,425,0
20230605,175200,94318307,425,425,425,425,4634
20230605,175100,94318307,425,425,425,425,0
20230605,175000,94318307,425,425,425,425,0
20230605,174900,94318307,425,425,425,425,0
20230605,174800,94318307,425,425,425,425,0
20230605,174700,94318307,425,425,425,425,0
20230605,174600,94318307,425,425,425,425,0
20230605,174500,94318307,425,425,425,425,0
20230605,174400,94318307,425,425,425,425,0
20230605,174300,94318307,425,425,425,425,0
20230605,174200,94318307,425,425,425,425,0
20230605,174100,94318307,425,425,425,425,0
20230605,174000,94318307,425,425,425,425,0
20230605,173900,94318307,425,425,425,425,0
20230605,173800,94318307,425,425,425,425,0
20230605,173700,94318307,425,425,425,425,0
20230605,173600,94318307,425,425,425,425,0
20230605,173500,94318307,425,425,425,425,0
20230605,173400,94318307,425,425,425,425,0
20230605,173300,94318307,425,425,425,425,0
20230605,173200,94318307,425,425,425,425,0
20230605,173100,94318307,425,425,425,425,0
20230605,173000,94318307,425,425,425,425,0
20230605,172900,94318307,425,425,425,425,0
20230605,172800,94318307,425,425,425,425,0
20230605,172700,94318307,425,425,425,425,0
20230605,172600,94318307,425,425,425,425,0
20230605,172500,94318307,425,425,425,425,0
20230605,172400,94318307,425,425,425,425,0
20230605,172300,94318307,425,425,425,425,0
20230605,172200,94318307,425,425,425,425,4634
20230605,172100,94318307,425,425,425,425,0
20230605,172000,94318307,425,425,425,425,0
20230605,171900,94318307,425,425,425,425,0
20230605,171800,94318307,425,425,425,425,0
20230605,171700,94318307,425,425,425,425,0
20230605,171600,94318307,425,425,425,425,0
20230605,171500,94318307,425,425,425,425,0
20230605,171400,94318307,425,425,425,425,0
20230605,171300,94318307,425,425,425,425,0
20230605,171200,94318307,425,425,425,425,0
20230605,171100,94318307,425,425,425,425,0
20230605,171000,94318307,425,425,425,425,0
20230605,170900,94318307,425,425,425,425,0
20230605,170800,94318307,425,425,425,425,0
20230605,170700,94318307,425,425,425,425,0
20230605,170600,94318307,425,425,425,425,0
20230605,170500,94318307,425,425,425,425,0
20230605,170400,94318307,425,425,425,425,0
20230605,170300,94318307,425,425,425,425,0
20230605,170200,94318307,425,425,425,425,0
20230605,170100,94318307,425,425,425,425,0
20230605,170000,94318307,425,425,425,425,0
20230605,165900,94318307,425,425,425,425,0
20230605,165800,94318307,425,425,425,425,0
20230605,165700,94318307,425,425,425,425,0
20230605,165600,94318307,425,425,425,425,0
20230605,165500,94318307,425,425,425,425,0
20230605,165400,94318307,425,425,425,425,0
20230605,165300,94318307,425,425,425,425,0
20230605,165200,94318307,425,425,425,425,4634
20230605,165100,94318307,425,425,425,425,0
20230605,165000,94318307,425,425,425,425,0
20230605,164900,94318307,425,425,425,425,0
20230605,164800,94318307,425,425,425,425,0
20230605,164700,94318307,425,425,425,425,0
20230605,164600,94318307,425,425,425,425,0
20230605,164500,94318307,425,425,425,425,0
20230605,164400,94318307,425,425,425,425,0
20230605,164300,94318307,425,425,425,425,0
20230605,164200,94318307,425,425,425,425,0
20230605,164100,94318307,425,425,425,425,0
20230605,164000,94318307,425,425,425,425,0
20230605,163900,94318307,425,425,425,425,0
20230605,163800,94318307,425,425,425,425,0
20230605,163700,94318307,425,425,425,425,0
20230605,163600,94318307,425,425,425,425,0
20230605,163500,94318307,425,425,425,425,0
20230605,163400,94318307,425,425,425,425,0
20230605,163300,94318307,425,425,425,425,0
20230605,163200,94318307,425,425,425,425,0
20230605,163100,94318307,425,425,425,425,0
20230605,163000,94318307,425,425,425,425,0
20230605,162900,94318307,425,425,425,425,0
20230605,162800,94318307,425,425,425,425,0
20230605,162700,94318307,425,425,425,425,0
20230605,162600,94318307,425,425,425,425,0
20230605,162500,94318307,425,425,425,425,0
20230605,162400,94318307,425,425,425,425,0
20230605,162300,94318307,425,425,425,425,0
20230605,162200,94318307,425,425,425,425,4634
20230605,162100,94318307,425,425,425,425,0
20230605,162000,94318307,425,425,425,425,0
20230605,161900,94318307,425,425,425,425,0
20230605,161800,94318307,425,425,425,425,0
20230605,161700,94318307,425,425,425,425,0
20230605,161600,94318307,425,425,425,425,0
20230605,161500,94318307,425,425,425,425,0
20230605,161400,94318307,425,425,425,425,0
20230605,161300,94318307,425,425,425,425,0
20230605,161200,94318307,425,425,425,425,0
20230605,161100,94318307,425,425,425,425,0
20230605,161000,94318307,425,425,425,425,0
20230605,160900,94318307,425,425,425,425,0
20230605,160800,94318307,425,425,425,425,0
20230605,160700,94318307,425,425,425,425,0
20230605,160600,94318307,425,425,425,425,0
20230605,160500,94318307,425,425,425,425,0
20230605,160400,94318307,425,425,425,425,0
20230605,160300,94318307,425,425,425,425,0
20230605,160200,94318307,425,425,425,425,0
20230605,160100,94318307,425,425,425,425,0
20230605,160000,94318307,425,425,425,425,0
20230605,155900,94318307,425,425,425,425,0
20230605,155800,94318307,425,425,425,425,0
20230605,155700,94318307,425,425,425,425,0
20230605,155600,94318307,425,425,425,425,0
20230605,155500,94318307,425,425,425,425,0
20230605,155400,94318307,425,425,425,425,0
20230605,155300,94318307,425,425,425,425,0
20230605,155200,94318307,425,425,425,425,4634
20230605,155100,94318307,425,425,425,425,0
20230605,155000,94318307,425,425,425,425,0
20230605,154900,94318307,425,425,425,425,0
20230605,154800,94318307,425,425,425,425,0
20230605,154700,94318307,425,425,425,425,0
20230605,154600,94318307,425,425,425,425,0
20230605,154500,94318307,425,425,425,425,0
20230605,154400,94318307,425,425,425,425,0
20230605,154300,94318307,425,425,425,425,0
20230605,154200,94318307,425,425,425,425,0
20230605,154100,94318307,425,425,425,425,0
20230605,154000,94318307,425,425,425,425,0
20230605,153900,94318307,425,425,425,425,0
20230605,153800,94318307,425,425,425,425,0
20230605,153700,94318307,425,425,425,425,0
20230605,153600,94318307,425,425,425,425,0
20230605,153500,94318307,425,425,425,425,0
20230605,153400,94318307,425,425,425,425,0
20230605,153300,94318307,425,425,425,425,0
20230605,153200,94318307,425,425,425,425,0
20230605,153100,94318307,425,425,425,425,0
20230605,153000,94318307,425,425,425,425,4634
20230605,152900,92348857,427,427,427,427,0
20230605,152800,92348857,427,427,427,427,0
20230605,152700,92348857,427,427,427,427,0
20230605,152600,92348857,427,427,427,427,0
20230605,152500,92348857,427,427,427,427,0
20230605,152400,92348857,427,427,427,427,0
20230605,152300,92348857,427,427,427,427,0
20230605,152200,92348857,427,427,427,427,0
20230605,152100,92348857,427,427,427,427,0
20230605,152000,92348857,427,427,427,427,0
20230605,151900,92348857,427,427,427,427,6
20230605,151800,92346295,427,427,427,427,3
20230605,151700,92345014,427,427,427,427,4
20230605,151600,92343306,425,425,425,425,0
20230605,151500,92343306,425,425,425,425,0
20230605,151400,92343306,425,425,425,425,129
20230605,151300,92288481,427,427,427,427,2
20230605,151200,92287627,426,426,426,426,169
20230605,151100,92215633,427,427,427,427,0
20230605,151000,92215633,427,427,427,425,35
20230605,150900,92200754,425,425,425,425,0
20230605,150800,92200754,425,425,425,425,0
20230605,150700,92200754,425,425,425,425,0
20230605,150600,92200754,425,425,425,425,0
20230605,150500,92200754,425,425,425,425,3296
20230605,150400,90799954,425,425,425,425,5091
20230605,150300,88636279,425,425,425,425,0
20230605,150200,88636279,425,425,425,425,83
20230605,150100,88601004,427,426,427,426,2
20230605,150000,88600151,427,427,427,427,1
20230605,145900,88599724,426,426,426,426,0
20230605,145800,88599724,426,426,426,426,0
20230605,145700,88599724,426,426,426,426,1
20230605,145600,88599298,427,427,427,427,0
20230605,145500,88599298,427,427,427,427,0
20230605,145400,88599298,427,427,427,427,0
20230605,145300,88599298,427,427,427,427,0
20230605,145200,88599298,427,427,427,427,2
20230605,145100,88598444,427,427,427,427,1
20230605,145000,88598017,426,426,426,426,0
20230605,144900,88598017,426,426,426,426,118
20230605,144800,88547749,426,425,426,425,52
20230605,144700,88525598,425,425,425,425,0
20230605,144600,88525598,425,425,425,425,0
20230605,144500,88525598,425,425,425,425,0
20230605,144400,88525598,425,425,425,425,0
20230605,144300,88525598,425,425,425,425,0
20230605,144200,88525598,425,425,425,425,0
20230605,144100,88525598,425,425,425,425,0
20230605,144000,88525598,425,425,425,425,0
20230605,143900,88525598,425,425,425,425,0
20230605,143800,88525598,425,425,425,425,0
20230605,143700,88525598,425,425,425,425,0
20230605,143600,88525598,425,425,425,425,0
20230605,143500,88525598,425,425,425,425,1
20230605,143400,88525173,427,427,427,427,0
20230605,143300,88525173,427,427,427,427,0
20230605,143200,88525173,427,427,427,427,6
20230605,143100,88522611,427,427,427,427,0
20230605,143000,88522611,427,427,427,427,0
20230605,142900,88522611,427,427,427,427,0
20230605,142800,88522611,427,427,427,427,0
20230605,142700,88522611,427,427,427,427,1
20230605,142600,88522184,426,426,426,426,1
20230605,142500,88521758,426,426,426,426,0
20230605,142400,88521758,426,426,426,426,0
20230605,142300,88521758,426,426,426,426,0
20230605,142200,88521758,426,426,426,426,1
20230605,142100,88521332,426,426,426,426,0
20230605,142000,88521332,426,426,426,426,0
20230605,141900,88521332,426,426,426,426,0
20230605,141800,88521332,426,426,426,426,0
20230605,141700,88521332,426,426,426,426,2500
20230605,141600,87456332,426,426,426,426,0
20230605,141500,87456332,426,426,426,426,24
20230605,141400,87446108,426,426,426,426,0
20230605,141300,87446108,426,426,426,426,0
20230605,141200,87446108,426,426,426,426,0
20230605,141100,87446108,426,426,426,426,1
20230605,141000,87445682,426,426,426,426,0
20230605,140900,87445682,426,426,426,426,2
20230605,140800,87444830,424,424,424,424,0
20230605,140700,87444830,424,424,424,424,2
20230605,140600,87443982,426,426,426,426,1
20230605,140500,87443556,425,425,425,425,0
20230605,140400,87443556,425,425,425,425,0
20230605,140300,87443556,425,425,425,425,0
20230605,140200,87443556,425,426,426,425,8737
20230605,140100,83723709,427,426,427,426,366
20230605,140000,83567616,426,426,426,426,0
20230605,135900,83567616,426,426,426,426,0
20230605,135800,83567616,426,426,426,426,8186
20230605,135700,80080380,427,427,427,427,1171
20230605,135600,79580363,427,426,427,426,2469
20230605,135500,78528559,427,427,427,427,0
20230605,135400,78528559,427,427,427,427,0
20230605,135300,78528559,427,427,427,427,0
20230605,135200,78528559,427,427,427,427,0
20230605,135100,78528559,427,427,427,427,0
20230605,135000,78528559,427,427,427,427,0
20230605,134900,78528559,427,427,427,427,0
20230605,134800,78528559,427,427,427,427,0
20230605,134700,78528559,427,427,427,427,0
20230605,134600,78528559,427,427,427,427,0
20230605,134500,78528559,427,427,427,427,0
20230605,134400,78528559,427,427,427,427,0
20230605,134300,78528559,427,427,427,427,2
20230605,134200,78527705,426,427,427,426,719
20230605,134100,78221409,428,428,428,428,0
20230605,134000,78221409,428,428,428,428,0
20230605,133900,78221409,428,428,428,428,0
20230605,133800,78221409,428,428,428,428,0
20230605,133700,78221409,428,428,428,428,0
20230605,133600,78221409,428,428,428,428,0
20230605,133500,78221409,428,428,428,428,0
20230605,133400,78221409,428,428,428,428,0
20230605,133300,78221409,428,428,428,428,0
20230605,133200,78221409,428,428,428,428,0
20230605,133100,78221409,428,428,428,428,0
20230605,133000,78221409,428,428,428,428,0
20230605,132900,78221409,428,428,428,428,0
20230605,132800,78221409,428,428,428,428,1
20230605,132700,78220981,427,427,427,427,0
20230605,132600,78220981,427,427,427,427,1000
20230605,132500,77793981,427,427,427,427,1
20230605,132400,77793554,426,426,426,426,0
20230605,132300,77793554,426,426,426,426,0
20230605,132200,77793554,426,426,426,426,0
20230605,132100,77793554,426,426,426,426,3070
20230605,132000,76485734,426,426,426,426,0
20230605,131900,76485734,426,426,426,426,0
20230605,131800,76485734,426,426,426,426,0
20230605,131700,76485734,426,426,426,426,230
20230605,131600,76387754,426,426,426,426,0
20230605,131500,76387754,426,426,426,426,0
20230605,131400,76387754,426,426,426,426,0
20230605,131300,76387754,426,428,428,426,135
20230605,131200,76330194,427,427,427,427,0
20230605,131100,76330194,427,427,427,427,0
20230605,131000,76330194,427,427,427,427,2060
20230605,130900,75450574,427,427,427,427,0
20230605,130800,75450574,427,427,427,427,0
20230605,130700,75450574,427,427,427,427,0
20230605,130600,75450574,427,427,427,427,0
20230605,130500,75450574,427,427,427,427,913
20230605,130400,75060723,427,426,427,426,1002
20230605,130300,74632870,427,427,427,427,0
20230605,130200,74632870,427,427,427,427,0
20230605,130100,74632870,427,427,427,427,0
20230605,130000,74632870,427,427,427,427,0
20230605,125900,74632870,427,427,427,427,0
20230605,125800,74632870,427,427,427,427,10
20230605,125700,74628600,427,427,427,427,0
20230605,125600,74628600,427,427,427,427,3
20230605,125500,74627319,427,427,427,427,0
20230605,125400,74627319,427,427,427,427,0
20230605,125300,74627319,427,427,427,427,0
20230605,125200,74627319,427,427,427,427,0
20230605,125100,74627319,427,427,427,427,0
20230605,125000,74627319,427,427,427,427,0
20230605,124900,74627319,427,427,427,427,0
20230605,124800,74627319,427,427,427,427,32
20230605,124700,74613655,428,428,428,428,0
20230605,124600,74613655,428,428,428,428,0
20230605,124500,74613655,428,428,428,428,1
20230605,124400,74613227,428,428,428,428,0
20230605,124300,74613227,428,428,428,428,0
20230605,124200,74613227,428,427,428,427,1558
20230605,124100,73946404,427,427,427,427,0
20230605,124000,73946404,427,427,427,427,0
20230605,123900,73946404,427,427,427,427,4
20230605,123800,73944696,428,428,428,428,0
20230605,123700,73944696,428,428,428,428,0
20230605,123600,73944696,428,428,428,428,0
20230605,123500,73944696,428,428,428,428,0
20230605,123400,73944696,428,428,428,428,0
20230605,123300,73944696,428,428,428,428,1
20230605,123200,73944268,428,428,428,428,0
20230605,123100,73944268,428,428,428,428,0
20230605,123000,73944268,428,428,428,428,0
20230605,122900,73944268,428,428,428,428,0
20230605,122800,73944268,428,428,428,428,0
20230605,122700,73944268,428,428,428,428,0
20230605,122600,73944268,428,428,428,428,0
20230605,122500,73944268,428,428,428,428,0
20230605,122400,73944268,428,428,428,428,2
20230605,122300,73943412,428,428,428,428,3
20230605,122200,73942128,428,428,428,428,0
20230605,122100,73942128,428,428,428,428,0
20230605,122000,73942128,428,428,428,428,0
20230605,121900,73942128,428,428,428,428,635
20230605,121800,73670348,428,428,428,428,0
20230605,121700,73670348,428,426,428,426,4
20230605,121600,73668640,426,426,426,426,0
20230605,121500,73668640,426,426,426,426,0
20230605,121400,73668640,426,427,427,426,4125
20230605,121300,71909383,428,428,428,428,0
20230605,121200,71909383,428,428,428,428,0
20230605,121100,71909383,428,428,428,428,1
20230605,121000,71908955,428,428,428,428,1334
20230605,120900,71338003,428,428,428,428,0
20230605,120800,71338003,428,428,428,428,1
20230605,120700,71337575,428,428,428,428,0
20230605,120600,71337575,428,428,428,428,1
20230605,120500,71337147,429,428,429,428,300
20230605,120400,71208658,429,429,429,429,0
20230605,120300,71208658,429,429,429,429,0
20230605,120200,71208658,429,426,429,426,38367
20230605,120100,54798473,426,426,426,426,0
20230605,120000,54798473,426,426,426,426,0
20230605,115900,54798473,426,426,426,426,0
20230605,115800,54798473,426,426,426,426,0
20230605,115700,54798473,426,426,426,426,1165
20230605,115600,54302183,426,426,426,426,0
20230605,115500,54302183,426,426,426,426,0
20230605,115400,54302183,426,426,426,426,0
20230605,115300,54302183,426,426,426,426,0
20230605,115200,54302183,426,426,426,426,0
20230605,115100,54302183,426,426,426,426,0
20230605,115000,54302183,426,426,426,426,0
20230605,114900,54302183,426,426,426,426,0
20230605,114800,54302183,426,426,426,426,0
20230605,114700,54302183,426,426,426,426,0
20230605,114600,54302183,426,426,426,426,0
20230605,114500,54302183,426,426,426,426,0
20230605,114400,54302183,426,426,426,426,0
20230605,114300,54302183,426,426,426,426,1
20230605,114200,54301757,426,426,426,426,0
20230605,114100,54301757,426,426,426,426,68
20230605,114000,54272789,426,426,426,426,1
20230605,113900,54272363,423,423,423,423,0
20230605,113800,54272363,423,423,423,423,0
20230605,113700,54272363,423,423,423,423,0
20230605,113600,54272363,423,423,423,423,0
20230605,113500,54272363,423,423,423,423,0
20230605,113400,54272363,423,423,423,423,0
20230605,113300,54272363,423,423,423,423,0
20230605,113200,54272363,423,423,423,423,0
20230605,113100,54272363,423,423,423,423,0
20230605,113000,54272363,423,423,423,423,0
20230605,112900,54272363,423,423,423,423,0
20230605,112800,54272363,423,424,426,423,4
20230605,112700,54270665,423,423,423,423,1
20230605,112600,54270242,427,427,427,427,0
20230605,112500,54270242,427,427,427,427,0
20230605,112400,54270242,427,427,427,427,0
20230605,112300,54270242,427,427,427,427,1
20230605,112200,54269815,427,427,427,427,1
20230605,112100,54269388,423,423,423,423,1
20230605,112000,54268965,426,426,426,426,1
20230605,111900,54268539,427,427,427,427,0
20230605,111800,54268539,427,427,427,427,0
20230605,111700,54268539,427,427,427,427,0
20230605,111600,54268539,427,427,427,427,0
20230605,111500,54268539,427,427,427,427,0
20230605,111400,54268539,427,427,427,427,0
20230605,111300,54268539,427,427,427,427,0
20230605,111200,54268539,427,427,427,427,0
20230605,111100,54268539,427,427,427,427,0
20230605,111000,54268539,427,424,427,423,101
20230605,110900,54225810,424,424,424,424,0
20230605,110800,54225810,424,424,424,424,0
20230605,110700,54225810,424,424,424,424,0
20230605,110600,54225810,424,424,427,424,3
20230605,110500,54224535,427,427,427,427,0
20230605,110400,54224535,427,427,427,427,1
20230605,110300,54224108,427,427,427,427,0
20230605,110200,54224108,427,427,427,427,0
20230605,110100,54224108,427,427,427,427,2
20230605,110000,54223254,424,424,424,424,0
20230605,105900,54223254,424,424,424,424,0
20230605,105800,54223254,424,424,424,424,2
20230605,105700,54222406,426,426,426,426,1000
20230605,105600,53796406,426,426,426,426,0
20230605,105500,53796406,426,425,426,424,8372
20230605,105400,50246176,426,426,426,426,0
20230605,105300,50246176,426,426,426,426,0
20230605,105200,50246176,426,426,426,426,1
20230605,105100,50245750,427,427,427,427,1
20230605,105000,50245323,427,427,427,427,0
20230605,104900,50245323,427,427,427,427,1
20230605,104800,50244896,427,427,427,427,13
20230605,104700,50239345,427,427,427,427,38
20230605,104600,50223119,424,424,424,424,0
20230605,104500,50223119,424,424,424,424,0
20230605,104400,50223119,424,424,424,424,0
20230605,104300,50223119,424,424,424,424,0
20230605,104200,50223119,424,424,424,424,0
20230605,104100,50223119,424,424,424,424,0
20230605,104000,50223119,424,424,424,424,0
20230605,103900,50223119,424,424,424,424,0
20230605,103800,50223119,424,425,425,424,4505
20230605,103700,48312983,428,428,428,428,0
20230605,103600,48312983,428,428,428,428,1
20230605,103500,48312555,427,427,427,427,9600
20230605,103400,44213355,425,425,425,425,0
20230605,103300,44213355,425,425,425,425,0
20230605,103200,44213355,425,425,425,425,500
20230605,103100,44000855,425,426,427,424,10003
20230605,103000,39733581,426,426,426,426,2023
20230605,102900,38871783,427,427,427,427,2005
20230605,102800,38015648,426,426,426,426,9180
20230605,102700,34104968,424,424,424,424,1
20230605,102600,34104544,426,426,426,426,0
20230605,102500,34104544,426,425,426,425,2
20230605,102400,34103693,424,424,424,424,2016
20230605,102300,33248909,426,426,426,426,0
20230605,102200,33248909,426,426,426,426,0
20230605,102100,33248909,426,426,426,426,0
20230605,102000,33248909,426,426,426,426,0
20230605,101900,33248909,426,426,426,426,1
20230605,101800,33248483,426,426,426,426,5
20230605,101700,33246353,424,424,424,424,1
20230605,101600,33245929,426,426,426,426,0
20230605,101500,33245929,426,426,426,426,1
20230605,101400,33245503,426,425,426,425,21986
20230605,101300,23901400,425,425,425,425,0
20230605,101200,23901400,425,424,425,424,1950
20230605,101100,23074550,424,424,424,424,1100
20230605,101000,22608150,424,425,425,424,1459
20230605,100900,21989521,425,425,425,425,0
20230605,100800,21989521,425,425,425,425,1000
20230605,100700,21564521,425,425,425,425,0
20230605,100600,21564521,425,425,425,425,0
20230605,100500,21564521,425,425,425,425,0
20230605,100400,21564521,425,425,425,425,50
20230605,100300,21543271,423,423,423,423,0
20230605,100200,21543271,423,423,423,423,919
20230605,100100,21154534,424,425,425,424,1082
20230605,100000,20694766,425,425,425,425,0
20230605,095900,20694766,425,425,425,425,0
20230605,095800,20694766,425,425,425,425,0
20230605,095700,20694766,425,425,425,425,0
20230605,095600,20694766,425,425,425,425,1
20230605,095500,20694341,425,425,425,425,0
20230605,095400,20694341,425,424,425,424,2
20230605,095300,20693492,423,423,423,423,12
20230605,095200,20688416,425,425,425,425,1
20230605,095100,20687991,423,423,423,423,100
20230605,095000,20645691,423,423,423,423,5000
20230605,094900,18530691,425,425,425,425,0
20230605,094800,18530691,425,423,425,423,51
20230605,094700,18509018,423,423,423,423,0
20230605,094600,18509018,423,423,423,423,2854
20230605,094500,17301776,423,425,425,423,2
20230605,094400,17300928,425,425,425,425,0
20230605,094300,17300928,425,425,425,425,0
20230605,094200,17300928,425,425,425,425,0
20230605,094100,17300928,425,425,425,425,0
20230605,094000,17300928,425,423,425,423,4021
20230605,093900,15600043,426,426,426,425,51
20230605,093800,15578318,426,426,426,426,1
20230605,093700,15577892,426,425,426,425,9983
20230605,093600,11327815,425,425,425,425,1
20230605,093500,11327390,425,425,425,425,1
20230605,093400,11326965,425,425,425,425,1
20230605,093300,11326540,425,424,425,424,153
20230605,093200,11261615,422,422,422,422,2
20230605,093100,11260771,424,424,424,424,1
20230605,093000,11260347,424,424,424,424,0
20230605,092900,11260347,424,423,424,423,2
20230605,092800,11259500,424,423,424,423,2
20230605,092700,11258653,424,424,424,424,0
20230605,092600,11258653,424,424,424,424,8
20230605,092500,11255261,424,424,424,424,0
20230605,092400,11255261,424,422,424,422,4
20230605,092300,11253570,422,422,422,422,0
20230605,092200,11253570,422,422,422,422,0
20230605,092100,11253570,422,422,422,422,1
20230605,092000,11253148,425,422,425,422,4
20230605,091900,11251457,423,424,424,423,3960
20230605,091800,9576376,425,425,425,425,0
20230605,091700,9576376,425,425,425,425,0
20230605,091600,9576376,425,425,425,425,2
20230605,091500,9575526,423,423,423,423,0
20230605,091400,9575526,423,423,423,423,2071
20230605,091300,8699493,424,424,425,424,7239
20230605,091200,5626407,424,424,424,424,0
20230605,091100,5626407,424,424,424,424,511
20230605,091000,5409743,424,424,424,424,3
20230605,090900,5408471,423,423,423,423,3500
20230605,090800,3927971,424,424,424,424,1
20230605,090700,3927547,424,424,424,424,0
20230605,090600,3927547,424,424,424,424,2
20230605,090500,3926699,423,423,423,423,0
20230605,090400,3926699,423,423,423,423,0
20230605,090300,3926699,423,423,423,423,0
20230605,090200,3926699,423,425,429,423,6964
20230605,090100,975891,425,425,425,425,10
20230605,090000,971641,425,424,425,423,2294