stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,192400,167845166,421,421,421,421,607
20230612,192300,167845166,421,421,421,421,0
20230612,192200,167845166,421,421,421,421,0
20230612,192100,167845166,421,421,421,421,0
20230612,192000,167845166,421,421,421,421,0
20230612,191900,167845166,421,421,421,421,0
20230612,191800,167845166,421,421,421,421,0
20230612,191700,167845166,421,421,421,421,0
20230612,191600,167845166,421,421,421,421,0
20230612,191500,167845166,421,421,421,421,0
20230612,191400,167845166,421,421,421,421,0
20230612,191300,167845166,421,421,421,421,0
20230612,191200,167845166,421,421,421,421,0
20230612,191100,167845166,421,421,421,421,0
20230612,191000,167845166,421,421,421,421,0
20230612,190900,167845166,421,421,421,421,0
20230612,190800,167845166,421,421,421,421,0
20230612,190700,167845166,421,421,421,421,0
20230612,190600,167845166,421,421,421,421,0
20230612,190500,167845166,421,421,421,421,0
20230612,190400,167845166,421,421,421,421,0
20230612,190300,167845166,421,421,421,421,0
20230612,190200,167845166,421,421,421,421,0
20230612,190100,167845166,421,421,421,421,0
20230612,190000,167845166,421,421,421,421,0
20230612,185900,167845166,421,421,421,421,0
20230612,185800,167845166,421,421,421,421,0
20230612,185700,167845166,421,421,421,421,0
20230612,185600,167845166,421,421,421,421,0
20230612,185500,167845166,421,421,421,421,0
20230612,185400,167845166,421,421,421,421,607
20230612,185300,167845166,421,421,421,421,0
20230612,185200,167845166,421,421,421,421,0
20230612,185100,167845166,421,421,421,421,0
20230612,185000,167845166,421,421,421,421,0
20230612,184900,167845166,421,421,421,421,0
20230612,184800,167845166,421,421,421,421,0
20230612,184700,167845166,421,421,421,421,0
20230612,184600,167845166,421,421,421,421,0
20230612,184500,167845166,421,421,421,421,0
20230612,184400,167845166,421,421,421,421,0
20230612,184300,167845166,421,421,421,421,0
20230612,184200,167845166,421,421,421,421,0
20230612,184100,167845166,421,421,421,421,0
20230612,184000,167845166,421,421,421,421,0
20230612,183900,167845166,421,421,421,421,0
20230612,183800,167845166,421,421,421,421,0
20230612,183700,167845166,421,421,421,421,0
20230612,183600,167845166,421,421,421,421,0
20230612,183500,167845166,421,421,421,421,0
20230612,183400,167845166,421,421,421,421,0
20230612,183300,167845166,421,421,421,421,0
20230612,183200,167845166,421,421,421,421,0
20230612,183100,167845166,421,421,421,421,0
20230612,183000,167845166,421,421,421,421,0
20230612,182900,167845166,421,421,421,421,0
20230612,182800,167845166,421,421,421,421,0
20230612,182700,167845166,421,421,421,421,0
20230612,182600,167845166,421,421,421,421,0
20230612,182500,167845166,421,421,421,421,0
20230612,182400,167845166,421,421,421,421,607
20230612,182300,167845166,421,421,421,421,0
20230612,182200,167845166,421,421,421,421,0
20230612,182100,167845166,421,421,421,421,0
20230612,182000,167845166,421,421,421,421,0
20230612,181900,167845166,421,421,421,421,0
20230612,181800,167845166,421,421,421,421,0
20230612,181700,167845166,421,421,421,421,0
20230612,181600,167845166,421,421,421,421,0
20230612,181500,167845166,421,421,421,421,0
20230612,181400,167845166,421,421,421,421,0
20230612,181300,167845166,421,421,421,421,0
20230612,181200,167845166,421,421,421,421,0
20230612,181100,167845166,421,421,421,421,0
20230612,181000,167845166,421,421,421,421,0
20230612,180900,167845166,421,421,421,421,0
20230612,180800,167845166,421,421,421,421,0
20230612,180700,167845166,421,421,421,421,0
20230612,180600,167845166,421,421,421,421,0
20230612,180500,167845166,421,421,421,421,0
20230612,180400,167845166,421,421,421,421,0
20230612,180300,167845166,421,421,421,421,0
20230612,180200,167845166,421,421,421,421,0
20230612,180100,167845166,421,421,421,421,0
20230612,180000,167845166,421,421,421,421,0
20230612,175900,167845166,421,421,421,421,0
20230612,175800,167845166,421,421,421,421,0
20230612,175700,167845166,421,421,421,421,0
20230612,175600,167845166,421,421,421,421,0
20230612,175500,167845166,421,421,421,421,0
20230612,175400,167845166,421,421,421,421,607
20230612,175300,167845166,421,421,421,421,0
20230612,175200,167845166,421,421,421,421,0
20230612,175100,167845166,421,421,421,421,0
20230612,175000,167845166,421,421,421,421,0
20230612,174900,167845166,421,421,421,421,0
20230612,174800,167845166,421,421,421,421,0
20230612,174700,167845166,421,421,421,421,0
20230612,174600,167845166,421,421,421,421,0
20230612,174500,167845166,421,421,421,421,0
20230612,174400,167845166,421,421,421,421,0
20230612,174300,167845166,421,421,421,421,0
20230612,174200,167845166,421,421,421,421,0
20230612,174100,167845166,421,421,421,421,0
20230612,174000,167845166,421,421,421,421,0
20230612,173900,167845166,421,421,421,421,0
20230612,173800,167845166,421,421,421,421,0
20230612,173700,167845166,421,421,421,421,0
20230612,173600,167845166,421,421,421,421,0
20230612,173500,167845166,421,421,421,421,0
20230612,173400,167845166,421,421,421,421,0
20230612,173300,167845166,421,421,421,421,0
20230612,173200,167845166,421,421,421,421,0
20230612,173100,167845166,421,421,421,421,0
20230612,173000,167845166,421,421,421,421,0
20230612,172900,167845166,421,421,421,421,0
20230612,172800,167845166,421,421,421,421,0
20230612,172700,167845166,421,421,421,421,0
20230612,172600,167845166,421,421,421,421,0
20230612,172500,167845166,421,421,421,421,0
20230612,172400,167845166,421,421,421,421,607
20230612,172300,167845166,421,421,421,421,0
20230612,172200,167845166,421,421,421,421,0
20230612,172100,167845166,421,421,421,421,0
20230612,172000,167845166,421,421,421,421,0
20230612,171900,167845166,421,421,421,421,0
20230612,171800,167845166,421,421,421,421,0
20230612,171700,167845166,421,421,421,421,0
20230612,171600,167845166,421,421,421,421,0
20230612,171500,167845166,421,421,421,421,0
20230612,171400,167845166,421,421,421,421,0
20230612,171300,167845166,421,421,421,421,0
20230612,171200,167845166,421,421,421,421,0
20230612,171100,167845166,421,421,421,421,0
20230612,171000,167845166,421,421,421,421,0
20230612,170900,167845166,421,421,421,421,0
20230612,170800,167845166,421,421,421,421,0
20230612,170700,167845166,421,421,421,421,0
20230612,170600,167845166,421,421,421,421,0
20230612,170500,167845166,421,421,421,421,0
20230612,170400,167845166,421,421,421,421,0
20230612,170300,167845166,421,421,421,421,0
20230612,170200,167845166,421,421,421,421,0
20230612,170100,167845166,421,421,421,421,0
20230612,170000,167845166,421,421,421,421,0
20230612,165900,167845166,421,421,421,421,0
20230612,165800,167845166,421,421,421,421,0
20230612,165700,167845166,421,421,421,421,0
20230612,165600,167845166,421,421,421,421,0
20230612,165500,167845166,421,421,421,421,0
20230612,165400,167845166,421,421,421,421,607
20230612,165300,167845166,421,421,421,421,0
20230612,165200,167845166,421,421,421,421,0
20230612,165100,167845166,421,421,421,421,0
20230612,165000,167845166,421,421,421,421,0
20230612,164900,167845166,421,421,421,421,0
20230612,164800,167845166,421,421,421,421,0
20230612,164700,167845166,421,421,421,421,0
20230612,164600,167845166,421,421,421,421,0
20230612,164500,167845166,421,421,421,421,0
20230612,164400,167845166,421,421,421,421,0
20230612,164300,167845166,421,421,421,421,0
20230612,164200,167845166,421,421,421,421,0
20230612,164100,167845166,421,421,421,421,0
20230612,164000,167845166,421,421,421,421,0
20230612,163900,167845166,421,421,421,421,0
20230612,163800,167845166,421,421,421,421,0
20230612,163700,167845166,421,421,421,421,0
20230612,163600,167845166,421,421,421,421,0
20230612,163500,167845166,421,421,421,421,0
20230612,163400,167845166,421,421,421,421,0
20230612,163300,167845166,421,421,421,421,0
20230612,163200,167845166,421,421,421,421,0
20230612,163100,167845166,421,421,421,421,0
20230612,163000,167845166,421,421,421,421,0
20230612,162900,167845166,421,421,421,421,0
20230612,162800,167845166,421,421,421,421,0
20230612,162700,167845166,421,421,421,421,0
20230612,162600,167845166,421,421,421,421,0
20230612,162500,167845166,421,421,421,421,0
20230612,162400,167845166,421,421,421,421,607
20230612,162300,167845166,421,421,421,421,0
20230612,162200,167845166,421,421,421,421,0
20230612,162100,167845166,421,421,421,421,0
20230612,162000,167845166,421,421,421,421,0
20230612,161900,167845166,421,421,421,421,0
20230612,161800,167845166,421,421,421,421,0
20230612,161700,167845166,421,421,421,421,0
20230612,161600,167845166,421,421,421,421,0
20230612,161500,167845166,421,421,421,421,0
20230612,161400,167845166,421,421,421,421,0
20230612,161300,167845166,421,421,421,421,0
20230612,161200,167845166,421,421,421,421,0
20230612,161100,167845166,421,421,421,421,0
20230612,161000,167845166,421,421,421,421,0
20230612,160900,167845166,421,421,421,421,0
20230612,160800,167845166,421,421,421,421,0
20230612,160700,167845166,421,421,421,421,0
20230612,160600,167845166,421,421,421,421,0
20230612,160500,167845166,421,421,421,421,0
20230612,160400,167845166,421,421,421,421,0
20230612,160300,167845166,421,421,421,421,0
20230612,160200,167845166,421,421,421,421,0
20230612,160100,167845166,421,421,421,421,0
20230612,160000,167845166,421,421,421,421,0
20230612,155900,167845166,421,421,421,421,0
20230612,155800,167845166,421,421,421,421,0
20230612,155700,167845166,421,421,421,421,0
20230612,155600,167845166,421,421,421,421,0
20230612,155500,167845166,421,421,421,421,0
20230612,155400,167845166,421,421,421,421,607
20230612,155300,167845166,421,421,421,421,0
20230612,155200,167845166,421,421,421,421,0
20230612,155100,167845166,421,421,421,421,0
20230612,155000,167845166,421,421,421,421,0
20230612,154900,167845166,421,421,421,421,0
20230612,154800,167845166,421,421,421,421,0
20230612,154700,167845166,421,421,421,421,0
20230612,154600,167845166,421,421,421,421,0
20230612,154500,167845166,421,421,421,421,0
20230612,154400,167845166,421,421,421,421,0
20230612,154300,167845166,421,421,421,421,0
20230612,154200,167845166,421,421,421,421,0
20230612,154100,167845166,421,421,421,421,0
20230612,154000,167845166,421,421,421,421,0
20230612,153900,167845166,421,421,421,421,0
20230612,153800,167845166,421,421,421,421,0
20230612,153700,167845166,421,421,421,421,0
20230612,153600,167845166,421,421,421,421,0
20230612,153500,167845166,421,421,421,421,0
20230612,153400,167845166,421,421,421,421,0
20230612,153300,167845166,421,421,421,421,0
20230612,153200,167845166,421,421,421,421,0
20230612,153100,167845166,421,421,421,421,0
20230612,153000,167845166,421,421,421,421,607
20230612,152900,167589619,421,421,421,421,0
20230612,152800,167589619,421,421,421,421,0
20230612,152700,167589619,421,421,421,421,0
20230612,152600,167589619,421,421,421,421,0
20230612,152500,167589619,421,421,421,421,0
20230612,152400,167589619,421,421,421,421,0
20230612,152300,167589619,421,421,421,421,0
20230612,152200,167589619,421,421,421,421,0
20230612,152100,167589619,421,421,421,421,0
20230612,152000,167589619,421,421,421,421,0
20230612,151900,167589619,421,421,421,421,81
20230612,151800,167555518,420,422,422,420,3943
20230612,151700,165895823,422,422,422,421,80
20230612,151600,165862129,422,420,422,420,22
20230612,151500,165852881,422,422,422,422,0
20230612,151400,165852881,422,422,422,422,721
20230612,151300,165548619,422,422,422,422,55
20230612,151200,165525409,420,420,420,420,453
20230612,151100,165335149,422,422,422,422,0
20230612,151000,165335149,422,422,422,422,0
20230612,150900,165335149,422,422,422,422,0
20230612,150800,165335149,422,422,422,422,1
20230612,150700,165334727,421,421,421,421,336
20230612,150600,165193271,421,421,421,421,34
20230612,150500,165178957,421,421,421,421,0
20230612,150400,165178957,421,421,421,421,0
20230612,150300,165178957,421,421,421,421,0
20230612,150200,165178957,421,421,421,421,0
20230612,150100,165178957,421,421,421,421,10
20230612,150000,165174747,420,420,420,420,0
20230612,145900,165174747,420,420,420,420,122
20230612,145800,165123507,420,420,420,420,6
20230612,145700,165120987,420,420,420,420,228
20230612,145600,165025227,420,420,420,420,114
20230612,145500,164977347,419,419,419,419,400
20230612,145400,164809747,420,420,420,420,2818
20230612,145300,163626187,420,420,420,420,0
20230612,145200,163626187,420,420,420,420,0
20230612,145100,163626187,420,420,420,420,3
20230612,145000,163624927,420,420,420,420,480
20230612,144900,163423327,420,420,420,420,480
20230612,144800,163221727,420,420,420,420,502
20230612,144700,163010887,421,421,421,421,1
20230612,144600,163010466,420,420,420,420,4
20230612,144500,163008786,420,419,420,419,986
20230612,144400,162595617,421,421,421,421,0
20230612,144300,162595617,421,420,421,420,26
20230612,144200,162584679,420,418,420,418,280
20230612,144100,162467479,418,418,418,418,0
20230612,144000,162467479,418,418,418,418,2221
20230612,143900,161539101,418,418,418,418,10537
20230612,143800,157134635,418,418,418,418,12412
20230612,143700,151946419,418,418,418,418,0
20230612,143600,151946419,418,418,418,418,0
20230612,143500,151946419,418,418,418,418,0
20230612,143400,151946419,418,418,418,418,8
20230612,143300,151943075,420,420,420,420,0
20230612,143200,151943075,420,418,420,418,717
20230612,143100,151643367,418,418,418,418,20000
20230612,143000,143283367,421,421,421,421,0
20230612,142900,143283367,421,421,421,421,0
20230612,142800,143283367,421,421,421,421,0
20230612,142700,143283367,421,421,421,421,0
20230612,142600,143283367,421,421,421,421,0
20230612,142500,143283367,421,421,421,421,0
20230612,142400,143283367,421,421,421,421,0
20230612,142300,143283367,421,421,421,421,0
20230612,142200,143283367,421,421,421,421,2
20230612,142100,143282525,422,419,422,419,18144
20230612,142000,135680179,422,422,422,422,0
20230612,141900,135680179,422,422,422,422,0
20230612,141800,135680179,422,420,422,420,2
20230612,141700,135679337,419,420,420,419,1800
20230612,141600,134925090,421,421,421,421,1
20230612,141500,134924669,420,420,420,420,0
20230612,141400,134924669,420,420,420,420,1
20230612,141300,134924249,422,422,422,422,3
20230612,141200,134922983,422,421,422,421,5
20230612,141100,134920877,422,421,422,421,82
20230612,141000,134886346,421,421,421,421,32
20230612,140900,134872874,421,421,421,421,1
20230612,140800,134872453,420,420,420,420,1
20230612,140700,134872033,421,421,421,421,0
20230612,140600,134872033,421,421,421,421,0
20230612,140500,134872033,421,421,421,421,0
20230612,140400,134872033,421,421,421,421,1
20230612,140300,134871612,420,420,420,420,1
20230612,140200,134871192,420,420,420,420,4
20230612,140100,134869512,422,422,422,422,0
20230612,140000,134869512,422,422,422,422,0
20230612,135900,134869512,422,422,422,422,0
20230612,135800,134869512,422,422,422,422,1
20230612,135700,134869090,422,422,422,422,0
20230612,135600,134869090,422,422,422,422,0
20230612,135500,134869090,422,422,422,422,0
20230612,135400,134869090,422,422,422,422,0
20230612,135300,134869090,422,421,422,421,10
20230612,135200,134864871,418,418,418,418,0
20230612,135100,134864871,418,418,418,418,0
20230612,135000,134864871,418,418,418,418,0
20230612,134900,134864871,418,418,418,418,0
20230612,134800,134864871,418,419,419,418,16437
20230612,134700,127989361,419,419,419,419,0
20230612,134600,127989361,419,419,419,419,0
20230612,134500,127989361,419,419,419,419,0
20230612,134400,127989361,419,419,419,419,0
20230612,134300,127989361,419,420,420,419,10000
20230612,134200,123799360,419,419,419,419,0
20230612,134100,123799360,419,419,419,419,0
20230612,134000,123799360,419,419,419,419,0
20230612,133900,123799360,419,419,419,419,0
20230612,133800,123799360,419,420,420,419,12781
20230612,133700,118444091,422,422,422,422,0
20230612,133600,118444091,422,422,422,422,0
20230612,133500,118444091,422,422,422,422,0
20230612,133400,118444091,422,422,422,422,10
20230612,133300,118439871,419,419,419,419,0
20230612,133200,118439871,419,419,419,419,0
20230612,133100,118439871,419,419,419,419,0
20230612,133000,118439871,419,419,419,419,0
20230612,132900,118439871,419,419,419,419,0
20230612,132800,118439871,419,419,419,419,0
20230612,132700,118439871,419,419,419,419,0
20230612,132600,118439871,419,420,420,419,4999
20230612,132500,116345144,419,419,419,419,2983
20230612,132400,115095267,419,419,419,419,1000
20230612,132300,114676267,420,420,420,420,0
20230612,132200,114676267,420,420,420,420,17
20230612,132100,114669127,420,421,421,420,315
20230612,132000,114536826,421,421,421,421,0
20230612,131900,114536826,421,421,421,421,1
20230612,131800,114536405,421,421,421,421,0
20230612,131700,114536405,421,421,421,421,0
20230612,131600,114536405,421,421,421,421,2
20230612,131500,114535563,421,421,421,421,0
20230612,131400,114535563,421,421,421,421,0
20230612,131300,114535563,421,421,421,421,0
20230612,131200,114535563,421,421,421,421,0
20230612,131100,114535563,421,421,421,421,1
20230612,131000,114535142,421,421,421,421,0
20230612,130900,114535142,421,421,421,421,1
20230612,130800,114534721,421,421,421,421,0
20230612,130700,114534721,421,421,421,421,1
20230612,130600,114534300,421,421,421,421,61
20230612,130500,114508619,421,421,421,421,101
20230612,130400,114466098,420,420,420,420,522
20230612,130300,114246858,420,420,420,420,1
20230612,130200,114246438,422,422,422,422,6
20230612,130100,114243906,422,422,422,422,1
20230612,130000,114243484,422,422,422,422,1
20230612,125900,114243062,421,421,421,421,1
20230612,125800,114242641,419,420,420,419,7455
20230612,125700,111118991,420,421,421,420,7091
20230612,125600,108140666,422,421,422,421,283
20230612,125500,108021242,422,422,422,422,1
20230612,125400,108020820,422,422,422,422,0
20230612,125300,108020820,422,422,422,422,1
20230612,125200,108020398,422,422,422,422,0
20230612,125100,108020398,422,422,422,422,10
20230612,125000,108016178,422,422,422,422,0
20230612,124900,108016178,422,422,422,422,0
20230612,124800,108016178,422,422,422,422,0
20230612,124700,108016178,422,422,422,421,288
20230612,124600,107894730,421,421,421,421,0
20230612,124500,107894730,421,421,421,421,0
20230612,124400,107894730,421,421,421,421,409
20230612,124300,107722541,421,421,421,421,53
20230612,124200,107700228,421,421,421,421,2
20230612,124100,107699386,420,420,420,420,0
20230612,124000,107699386,420,420,420,420,0
20230612,123900,107699386,420,421,421,420,321
20230612,123800,107564565,421,421,421,421,1
20230612,123700,107564144,420,420,420,420,1
20230612,123600,107563724,421,421,421,421,0
20230612,123500,107563724,421,421,421,421,0
20230612,123400,107563724,421,421,421,421,0
20230612,123300,107563724,421,421,421,421,1
20230612,123200,107563303,421,421,421,421,2
20230612,123100,107562461,422,422,422,421,100
20230612,123000,107520359,421,421,421,421,0
20230612,122900,107520359,421,421,421,421,0
20230612,122800,107520359,421,421,421,421,0
20230612,122700,107520359,421,421,421,421,0
20230612,122600,107520359,421,421,421,421,2
20230612,122500,107519517,422,421,422,421,74
20230612,122400,107488362,421,421,421,421,2
20230612,122300,107487520,420,420,420,420,0
20230612,122200,107487520,420,420,420,420,0
20230612,122100,107487520,420,420,420,420,0
20230612,122000,107487520,420,420,420,420,0
20230612,121900,107487520,420,421,421,420,134
20230612,121800,107431239,420,420,420,420,0
20230612,121700,107431239,420,420,420,420,0
20230612,121600,107431239,420,420,420,420,0
20230612,121500,107431239,420,420,420,420,2
20230612,121400,107430399,420,420,420,420,0
20230612,121300,107430399,420,420,420,420,0
20230612,121200,107430399,420,420,420,420,0
20230612,121100,107430399,420,420,420,420,0
20230612,121000,107430399,420,420,420,420,0
20230612,120900,107430399,420,420,420,420,0
20230612,120800,107430399,420,420,420,420,0
20230612,120700,107430399,420,420,420,420,0
20230612,120600,107430399,420,420,420,420,0
20230612,120500,107430399,420,420,420,420,0
20230612,120400,107430399,420,420,420,420,0
20230612,120300,107430399,420,420,420,420,2000
20230612,120200,106590399,421,421,421,421,0
20230612,120100,106590399,421,421,421,421,0
20230612,120000,106590399,421,421,421,421,0
20230612,115900,106590399,421,421,421,421,8
20230612,115800,106587031,421,421,421,421,1
20230612,115700,106586610,421,421,421,421,0
20230612,115600,106586610,421,421,421,421,500
20230612,115500,106376110,420,420,420,420,0
20230612,115400,106376110,420,420,420,420,0
20230612,115300,106376110,420,420,420,420,0
20230612,115200,106376110,420,420,420,420,1
20230612,115100,106375690,421,421,421,421,0
20230612,115000,106375690,421,421,421,421,0
20230612,114900,106375690,421,421,421,421,1
20230612,114800,106375269,421,421,421,421,0
20230612,114700,106375269,421,421,421,421,2
20230612,114600,106374427,420,420,420,420,3000
20230612,114500,105114427,420,420,420,420,2
20230612,114400,105113587,420,420,420,420,0
20230612,114300,105113587,420,420,420,420,0
20230612,114200,105113587,420,420,420,420,36000
20230612,114100,89993587,421,421,421,421,0
20230612,114000,89993587,421,421,421,421,0
20230612,113900,89993587,421,421,421,421,1
20230612,113800,89993166,421,420,421,420,2801
20230612,113700,88816745,420,420,420,420,0
20230612,113600,88816745,420,420,420,420,30002
20230612,113500,76215905,421,421,421,421,0
20230612,113400,76215905,421,421,421,421,1
20230612,113300,76215484,421,421,421,421,0
20230612,113200,76215484,421,421,421,421,0
20230612,113100,76215484,421,421,421,421,1
20230612,113000,76215063,420,420,420,420,5000
20230612,112900,74115063,420,420,420,420,0
20230612,112800,74115063,420,420,420,420,2
20230612,112700,74114223,420,421,421,420,523
20230612,112600,73894540,421,422,422,421,501
20230612,112500,73683618,421,421,421,421,4001
20230612,112400,71999197,421,421,421,421,476
20230612,112300,71798801,421,421,421,421,56
20230612,112200,71775225,420,420,420,420,0
20230612,112100,71775225,420,420,420,420,1
20230612,112000,71774805,421,421,421,421,1
20230612,111900,71774384,420,420,420,420,402
20230612,111800,71605544,420,420,420,420,5351
20230612,111700,69358124,420,420,420,420,4
20230612,111600,69356444,420,421,421,420,20467
20230612,111500,60759837,423,423,423,423,1
20230612,111400,60759414,423,422,423,422,44
20230612,111300,60740807,422,421,422,420,63
20230612,111200,60714224,422,421,422,421,182
20230612,111100,60637599,421,421,421,421,3400
20230612,111000,59206199,421,421,421,421,0
20230612,110900,59206199,421,421,421,421,0
20230612,110800,59206199,421,421,421,421,2232
20230612,110700,58266527,421,421,421,421,1069
20230612,110600,57816478,421,421,421,421,9
20230612,110500,57812689,421,421,421,421,31
20230612,110400,57799638,421,420,422,420,346
20230612,110300,57654227,420,420,420,420,0
20230612,110200,57654227,420,422,422,420,12
20230612,110100,57649165,420,422,422,420,28338
20230612,110000,45737012,422,422,422,422,0
20230612,105900,45737012,422,422,422,422,0
20230612,105800,45737012,422,422,422,422,0
20230612,105700,45737012,422,422,422,422,9
20230612,105600,45733214,423,423,423,423,0
20230612,105500,45733214,423,423,423,423,5
20230612,105400,45731099,423,423,423,423,0
20230612,105300,45731099,423,423,423,423,1
20230612,105200,45730676,423,423,423,423,0
20230612,105100,45730676,423,423,423,423,0
20230612,105000,45730676,423,422,423,422,454
20230612,104900,45539087,421,421,421,421,0
20230612,104800,45539087,421,422,422,421,38047
20230612,104700,29520253,423,423,423,423,0
20230612,104600,29520253,423,423,423,423,1
20230612,104500,29519830,422,422,422,422,10000
20230612,104400,25299830,423,422,423,422,262
20230612,104300,25189262,422,423,423,422,5
20230612,104200,25187151,423,423,423,423,11
20230612,104100,25182498,422,422,422,422,0
20230612,104000,25182498,422,422,422,422,1
20230612,103900,25182076,423,423,423,423,0
20230612,103800,25182076,423,423,423,423,4041
20230612,103700,23472733,423,423,423,423,8
20230612,103600,23469349,423,423,423,423,400
20230612,103500,23300149,424,424,424,424,0
20230612,103400,23300149,424,424,424,424,0
20230612,103300,23300149,424,424,424,424,0
20230612,103200,23300149,424,424,424,424,5
20230612,103100,23298029,424,424,424,424,1
20230612,103000,23297605,424,424,424,424,0
20230612,102900,23297605,424,424,424,424,1
20230612,102800,23297181,424,424,424,424,1
20230612,102700,23296757,423,423,423,423,0
20230612,102600,23296757,423,423,423,423,0
20230612,102500,23296757,423,423,423,423,0
20230612,102400,23296757,423,423,423,423,4
20230612,102300,23295065,423,423,423,423,6
20230612,102200,23292527,424,424,424,424,2
20230612,102100,23291679,424,424,424,424,5
20230612,102000,23289559,424,424,424,424,35
20230612,101900,23274719,424,424,424,424,1
20230612,101800,23274295,424,424,424,424,0
20230612,101700,23274295,424,424,424,424,2
20230612,101600,23273447,423,423,423,423,2
20230612,101500,23272601,423,423,423,423,3
20230612,101400,23271332,424,424,424,424,0
20230612,101300,23271332,424,424,424,424,1
20230612,101200,23270908,424,424,424,424,1
20230612,101100,23270484,424,424,424,424,0
20230612,101000,23270484,424,424,424,424,5
20230612,100900,23268364,424,423,424,423,925
20230612,100800,22877088,423,424,424,423,3832
20230612,100700,21256151,424,424,424,424,0
20230612,100600,21256151,424,424,424,424,1
20230612,100500,21255727,424,424,424,424,1
20230612,100400,21255303,423,423,423,423,0
20230612,100300,21255303,423,423,423,423,0
20230612,100200,21255303,423,423,423,423,3
20230612,100100,21254034,424,424,424,424,1
20230612,100000,21253610,424,423,424,423,4402
20230612,095900,19387652,423,423,423,423,51
20230612,095800,19366079,422,422,422,422,10
20230612,095700,19361859,423,423,423,423,0
20230612,095600,19361859,423,423,423,423,7
20230612,095500,19358898,423,423,423,423,0
20230612,095400,19358898,423,423,423,423,2
20230612,095300,19358052,423,423,423,423,50
20230612,095200,19336902,422,422,422,422,0
20230612,095100,19336902,422,422,422,422,3
20230612,095000,19335636,422,422,422,422,0
20230612,094900,19335636,422,422,422,422,0
20230612,094800,19335636,422,422,422,422,0
20230612,094700,19335636,422,422,422,422,2
20230612,094600,19334792,424,424,424,424,0
20230612,094500,19334792,424,424,424,424,0
20230612,094400,19334792,424,424,424,424,0
20230612,094300,19334792,424,424,424,424,0
20230612,094200,19334792,424,424,424,424,0
20230612,094100,19334792,424,424,424,424,0
20230612,094000,19334792,424,424,424,424,0
20230612,093900,19334792,424,424,424,424,14
20230612,093800,19328856,424,424,424,424,12
20230612,093700,19323768,424,424,424,424,0
20230612,093600,19323768,424,424,424,424,0
20230612,093500,19323768,424,424,424,424,2
20230612,093400,19322920,424,423,424,423,668
20230612,093300,19040355,422,423,423,422,4
20230612,093200,19038664,423,423,423,423,1
20230612,093100,19038241,422,423,423,422,2
20230612,093000,19037396,423,423,423,423,10
20230612,092900,19033166,422,423,423,422,388
20230612,092800,18869043,422,422,422,422,1
20230612,092700,18868621,423,423,423,423,0
20230612,092600,18868621,423,422,423,422,4
20230612,092500,18866932,422,422,422,421,8088
20230612,092400,15453797,421,422,422,421,1001
20230612,092300,15031376,421,421,421,421,0
20230612,092200,15031376,421,421,421,421,501
20230612,092100,14820455,422,422,423,422,9619
20230612,092000,10761236,423,423,423,423,799
20230612,091900,10423259,422,422,422,422,0
20230612,091800,10423259,422,422,422,422,0
20230612,091700,10423259,422,422,422,422,0
20230612,091600,10423259,422,422,422,422,9
20230612,091500,10419461,422,422,422,422,6
20230612,091400,10416929,422,422,423,422,3111
20230612,091300,9104086,422,422,422,422,770
20230612,091200,8779146,422,422,422,422,228
20230612,091100,8682930,423,424,424,423,201
20230612,091000,8597906,423,423,423,423,477
20230612,090900,8396135,424,424,424,424,0
20230612,090800,8396135,424,424,424,423,2408
20230612,090700,7376691,424,424,424,424,0
20230612,090600,7376691,424,424,424,424,1500
20230612,090500,6740691,424,424,424,424,1
20230612,090400,6740267,424,424,424,424,0
20230612,090300,6740267,424,424,424,424,5000
20230612,090200,4620267,424,424,424,424,332
20230612,090100,4479499,424,424,424,424,0
20230612,090000,4479499,424,425,425,424,10540