stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,195100,471985661,426,426,426,426,27245
20230605,195000,471985661,426,426,426,426,0
20230605,194900,471985661,426,426,426,426,0
20230605,194800,471985661,426,426,426,426,0
20230605,194700,471985661,426,426,426,426,0
20230605,194600,471985661,426,426,426,426,0
20230605,194500,471985661,426,426,426,426,0
20230605,194400,471985661,426,426,426,426,0
20230605,194300,471985661,426,426,426,426,0
20230605,194200,471985661,426,426,426,426,0
20230605,194100,471985661,426,426,426,426,0
20230605,194000,471985661,426,426,426,426,0
20230605,193900,471985661,426,426,426,426,0
20230605,193800,471985661,426,426,426,426,0
20230605,193700,471985661,426,426,426,426,0
20230605,193600,471985661,426,426,426,426,0
20230605,193500,471985661,426,426,426,426,0
20230605,193400,471985661,426,426,426,426,0
20230605,193300,471985661,426,426,426,426,0
20230605,193200,471985661,426,426,426,426,0
20230605,193100,471985661,426,426,426,426,0
20230605,193000,471985661,426,426,426,426,0
20230605,192900,471985661,426,426,426,426,0
20230605,192800,471985661,426,426,426,426,0
20230605,192700,471985661,426,426,426,426,0
20230605,192600,471985661,426,426,426,426,0
20230605,192500,471985661,426,426,426,426,0
20230605,192400,471985661,426,426,426,426,0
20230605,192300,471985661,426,426,426,426,0
20230605,192200,471985661,426,426,426,426,0
20230605,192100,471985661,426,426,426,426,27245
20230605,192000,471985661,426,426,426,426,0
20230605,191900,471985661,426,426,426,426,0
20230605,191800,471985661,426,426,426,426,0
20230605,191700,471985661,426,426,426,426,0
20230605,191600,471985661,426,426,426,426,0
20230605,191500,471985661,426,426,426,426,0
20230605,191400,471985661,426,426,426,426,0
20230605,191300,471985661,426,426,426,426,0
20230605,191200,471985661,426,426,426,426,0
20230605,191100,471985661,426,426,426,426,0
20230605,191000,471985661,426,426,426,426,0
20230605,190900,471985661,426,426,426,426,0
20230605,190800,471985661,426,426,426,426,0
20230605,190700,471985661,426,426,426,426,0
20230605,190600,471985661,426,426,426,426,0
20230605,190500,471985661,426,426,426,426,0
20230605,190400,471985661,426,426,426,426,0
20230605,190300,471985661,426,426,426,426,0
20230605,190200,471985661,426,426,426,426,0
20230605,190100,471985661,426,426,426,426,0
20230605,190000,471985661,426,426,426,426,0
20230605,185900,471985661,426,426,426,426,0
20230605,185800,471985661,426,426,426,426,0
20230605,185700,471985661,426,426,426,426,0
20230605,185600,471985661,426,426,426,426,0
20230605,185500,471985661,426,426,426,426,0
20230605,185400,471985661,426,426,426,426,0
20230605,185300,471985661,426,426,426,426,0
20230605,185200,471985661,426,426,426,426,0
20230605,185100,471985661,426,426,426,426,27245
20230605,185000,471985661,426,426,426,426,0
20230605,184900,471985661,426,426,426,426,0
20230605,184800,471985661,426,426,426,426,0
20230605,184700,471985661,426,426,426,426,0
20230605,184600,471985661,426,426,426,426,0
20230605,184500,471985661,426,426,426,426,0
20230605,184400,471985661,426,426,426,426,0
20230605,184300,471985661,426,426,426,426,0
20230605,184200,471985661,426,426,426,426,0
20230605,184100,471985661,426,426,426,426,0
20230605,184000,471985661,426,426,426,426,0
20230605,183900,471985661,426,426,426,426,0
20230605,183800,471985661,426,426,426,426,0
20230605,183700,471985661,426,426,426,426,0
20230605,183600,471985661,426,426,426,426,0
20230605,183500,471985661,426,426,426,426,0
20230605,183400,471985661,426,426,426,426,0
20230605,183300,471985661,426,426,426,426,0
20230605,183200,471985661,426,426,426,426,0
20230605,183100,471985661,426,426,426,426,0
20230605,183000,471985661,426,426,426,426,0
20230605,182900,471985661,426,426,426,426,0
20230605,182800,471985661,426,426,426,426,0
20230605,182700,471985661,426,426,426,426,0
20230605,182600,471985661,426,426,426,426,0
20230605,182500,471985661,426,426,426,426,0
20230605,182400,471985661,426,426,426,426,0
20230605,182300,471985661,426,426,426,426,0
20230605,182200,471985661,426,426,426,426,0
20230605,182100,471985661,426,426,426,426,27245
20230605,182000,471985661,426,426,426,426,0
20230605,181900,471985661,426,426,426,426,0
20230605,181800,471985661,426,426,426,426,0
20230605,181700,471985661,426,426,426,426,0
20230605,181600,471985661,426,426,426,426,0
20230605,181500,471985661,426,426,426,426,0
20230605,181400,471985661,426,426,426,426,0
20230605,181300,471985661,426,426,426,426,0
20230605,181200,471985661,426,426,426,426,0
20230605,181100,471985661,426,426,426,426,0
20230605,181000,471985661,426,426,426,426,0
20230605,180900,471985661,426,426,426,426,0
20230605,180800,471985661,426,426,426,426,0
20230605,180700,471985661,426,426,426,426,0
20230605,180600,471985661,426,426,426,426,0
20230605,180500,471985661,426,426,426,426,0
20230605,180400,471985661,426,426,426,426,0
20230605,180300,471985661,426,426,426,426,0
20230605,180200,471985661,426,426,426,426,0
20230605,180100,471985661,426,426,426,426,0
20230605,180000,471985661,426,426,426,426,0
20230605,175900,471985661,426,426,426,426,0
20230605,175800,471985661,426,426,426,426,0
20230605,175700,471985661,426,426,426,426,0
20230605,175600,471985661,426,426,426,426,0
20230605,175500,471985661,426,426,426,426,0
20230605,175400,471985661,426,426,426,426,0
20230605,175300,471985661,426,426,426,426,0
20230605,175200,471985661,426,426,426,426,0
20230605,175100,471985661,426,426,426,426,27245
20230605,175000,471985661,426,426,426,426,0
20230605,174900,471985661,426,426,426,426,0
20230605,174800,471985661,426,426,426,426,0
20230605,174700,471985661,426,426,426,426,0
20230605,174600,471985661,426,426,426,426,0
20230605,174500,471985661,426,426,426,426,0
20230605,174400,471985661,426,426,426,426,0
20230605,174300,471985661,426,426,426,426,0
20230605,174200,471985661,426,426,426,426,0
20230605,174100,471985661,426,426,426,426,0
20230605,174000,471985661,426,426,426,426,0
20230605,173900,471985661,426,426,426,426,0
20230605,173800,471985661,426,426,426,426,0
20230605,173700,471985661,426,426,426,426,0
20230605,173600,471985661,426,426,426,426,0
20230605,173500,471985661,426,426,426,426,0
20230605,173400,471985661,426,426,426,426,0
20230605,173300,471985661,426,426,426,426,0
20230605,173200,471985661,426,426,426,426,0
20230605,173100,471985661,426,426,426,426,0
20230605,173000,471985661,426,426,426,426,0
20230605,172900,471985661,426,426,426,426,0
20230605,172800,471985661,426,426,426,426,0
20230605,172700,471985661,426,426,426,426,0
20230605,172600,471985661,426,426,426,426,0
20230605,172500,471985661,426,426,426,426,0
20230605,172400,471985661,426,426,426,426,0
20230605,172300,471985661,426,426,426,426,0
20230605,172200,471985661,426,426,426,426,0
20230605,172100,471985661,426,426,426,426,27245
20230605,172000,471985661,426,426,426,426,0
20230605,171900,471985661,426,426,426,426,0
20230605,171800,471985661,426,426,426,426,0
20230605,171700,471985661,426,426,426,426,0
20230605,171600,471985661,426,426,426,426,0
20230605,171500,471985661,426,426,426,426,0
20230605,171400,471985661,426,426,426,426,0
20230605,171300,471985661,426,426,426,426,0
20230605,171200,471985661,426,426,426,426,0
20230605,171100,471985661,426,426,426,426,0
20230605,171000,471985661,426,426,426,426,0
20230605,170900,471985661,426,426,426,426,0
20230605,170800,471985661,426,426,426,426,0
20230605,170700,471985661,426,426,426,426,0
20230605,170600,471985661,426,426,426,426,0
20230605,170500,471985661,426,426,426,426,0
20230605,170400,471985661,426,426,426,426,0
20230605,170300,471985661,426,426,426,426,0
20230605,170200,471985661,426,426,426,426,0
20230605,170100,471985661,426,426,426,426,0
20230605,170000,471985661,426,426,426,426,0
20230605,165900,471985661,426,426,426,426,0
20230605,165800,471985661,426,426,426,426,0
20230605,165700,471985661,426,426,426,426,0
20230605,165600,471985661,426,426,426,426,0
20230605,165500,471985661,426,426,426,426,0
20230605,165400,471985661,426,426,426,426,0
20230605,165300,471985661,426,426,426,426,0
20230605,165200,471985661,426,426,426,426,0
20230605,165100,471985661,426,426,426,426,27245
20230605,165000,471985661,426,426,426,426,0
20230605,164900,471985661,426,426,426,426,0
20230605,164800,471985661,426,426,426,426,0
20230605,164700,471985661,426,426,426,426,0
20230605,164600,471985661,426,426,426,426,0
20230605,164500,471985661,426,426,426,426,0
20230605,164400,471985661,426,426,426,426,0
20230605,164300,471985661,426,426,426,426,0
20230605,164200,471985661,426,426,426,426,0
20230605,164100,471985661,426,426,426,426,0
20230605,164000,471985661,426,426,426,426,0
20230605,163900,471985661,426,426,426,426,0
20230605,163800,471985661,426,426,426,426,0
20230605,163700,471985661,426,426,426,426,0
20230605,163600,471985661,426,426,426,426,0
20230605,163500,471985661,426,426,426,426,0
20230605,163400,471985661,426,426,426,426,0
20230605,163300,471985661,426,426,426,426,0
20230605,163200,471985661,426,426,426,426,0
20230605,163100,471985661,426,426,426,426,0
20230605,163000,471985661,426,426,426,426,0
20230605,162900,471985661,426,426,426,426,0
20230605,162800,471985661,426,426,426,426,0
20230605,162700,471985661,426,426,426,426,0
20230605,162600,471985661,426,426,426,426,0
20230605,162500,471985661,426,426,426,426,0
20230605,162400,471985661,426,426,426,426,0
20230605,162300,471985661,426,426,426,426,0
20230605,162200,471985661,426,426,426,426,0
20230605,162100,471985661,426,426,426,426,27245
20230605,162000,471985661,426,426,426,426,0
20230605,161900,471985661,426,426,426,426,0
20230605,161800,471985661,426,426,426,426,0
20230605,161700,471985661,426,426,426,426,0
20230605,161600,471985661,426,426,426,426,0
20230605,161500,471985661,426,426,426,426,0
20230605,161400,471985661,426,426,426,426,0
20230605,161300,471985661,426,426,426,426,0
20230605,161200,471985661,426,426,426,426,0
20230605,161100,471985661,426,426,426,426,0
20230605,161000,471985661,426,426,426,426,0
20230605,160900,471985661,426,426,426,426,0
20230605,160800,471985661,426,426,426,426,0
20230605,160700,471985661,426,426,426,426,0
20230605,160600,471985661,426,426,426,426,0
20230605,160500,471985661,426,426,426,426,0
20230605,160400,471985661,426,426,426,426,0
20230605,160300,471985661,426,426,426,426,0
20230605,160200,471985661,426,426,426,426,0
20230605,160100,471985661,426,426,426,426,0
20230605,160000,471985661,426,426,426,426,0
20230605,155900,471985661,426,426,426,426,0
20230605,155800,471985661,426,426,426,426,0
20230605,155700,471985661,426,426,426,426,0
20230605,155600,471985661,426,426,426,426,0
20230605,155500,471985661,426,426,426,426,0
20230605,155400,471985661,426,426,426,426,0
20230605,155300,471985661,426,426,426,426,0
20230605,155200,471985661,426,426,426,426,0
20230605,155100,471985661,426,426,426,426,27245
20230605,155000,471985661,426,426,426,426,0
20230605,154900,471985661,426,426,426,426,0
20230605,154800,471985661,426,426,426,426,0
20230605,154700,471985661,426,426,426,426,0
20230605,154600,471985661,426,426,426,426,0
20230605,154500,471985661,426,426,426,426,0
20230605,154400,471985661,426,426,426,426,0
20230605,154300,471985661,426,426,426,426,0
20230605,154200,471985661,426,426,426,426,0
20230605,154100,471985661,426,426,426,426,0
20230605,154000,471985661,426,426,426,426,0
20230605,153900,471985661,426,426,426,426,0
20230605,153800,471985661,426,426,426,426,0
20230605,153700,471985661,426,426,426,426,0
20230605,153600,471985661,426,426,426,426,0
20230605,153500,471985661,426,426,426,426,0
20230605,153400,471985661,426,426,426,426,0
20230605,153300,471985661,426,426,426,426,0
20230605,153200,471985661,426,426,426,426,0
20230605,153100,471985661,426,426,426,426,0
20230605,153000,471985661,426,426,426,426,27245
20230605,152900,460379291,425,425,425,425,0
20230605,152800,460379291,425,425,425,425,0
20230605,152700,460379291,425,425,425,425,0
20230605,152600,460379291,425,425,425,425,0
20230605,152500,460379291,425,425,425,425,0
20230605,152400,460379291,425,425,425,425,0
20230605,152300,460379291,425,425,425,425,0
20230605,152200,460379291,425,425,425,425,0
20230605,152100,460379291,425,425,425,425,0
20230605,152000,460379291,425,425,425,425,0
20230605,151900,460379291,425,428,429,425,5356
20230605,151800,458092652,429,430,430,429,5507
20230605,151700,455729774,430,430,430,430,10086
20230605,151600,451392794,431,430,431,430,311
20230605,151500,451258934,431,430,431,430,1305
20230605,151400,450697773,430,428,430,428,4740
20230605,151300,448662416,428,428,428,428,3310
20230605,151200,447245736,429,429,429,428,368
20230605,151100,447088041,429,428,429,428,328
20230605,151000,446947497,429,428,429,428,1363
20230605,150900,446364132,428,427,428,427,19030
20230605,150800,438219467,428,427,428,427,800
20230605,150700,437877742,427,427,428,427,1358
20230605,150600,437297693,428,429,429,427,20861
20230605,150500,428384027,429,429,429,429,225
20230605,150400,428287502,429,429,429,428,10507
20230605,150300,423790006,429,428,429,428,7504
20230605,150200,420571624,428,428,429,428,15598
20230605,150100,413895592,428,428,428,428,4096
20230605,150000,412142504,427,427,427,427,22
20230605,145900,412133110,428,428,428,428,0
20230605,145800,412133110,428,428,428,428,110
20230605,145700,412086030,428,428,428,428,232
20230605,145600,411986734,428,427,428,427,8849
20230605,145500,408200212,427,426,427,426,217
20230605,145400,408107751,426,426,426,424,124
20230605,145300,408055086,426,427,427,425,177
20230605,145200,407979779,427,427,427,427,96
20230605,145100,407938787,427,426,427,426,215
20230605,145000,407847182,426,426,426,426,94
20230605,144900,407807138,426,426,426,424,346
20230605,144800,407659842,426,426,426,426,10
20230605,144700,407655582,426,426,426,426,30
20230605,144600,407642802,426,426,426,426,40
20230605,144500,407625762,426,427,427,425,442
20230605,144400,407437860,427,427,427,427,40
20230605,144300,407420780,427,426,427,426,5027
20230605,144200,405274261,426,423,426,423,80359
20230605,144100,371229953,423,423,423,423,12455
20230605,144000,365961488,423,423,423,423,230
20230605,143900,365864198,423,423,423,423,2910
20230605,143800,364633268,423,424,424,423,1210
20230605,143700,364121436,424,424,424,424,100
20230605,143600,364079036,424,424,424,424,0
20230605,143500,364079036,424,424,424,424,30
20230605,143400,364066316,424,424,424,424,1000
20230605,143300,363642316,424,424,424,424,30
20230605,143200,363629596,424,424,424,424,570
20230605,143100,363387916,423,424,424,423,6648
20230605,143000,360575740,423,423,424,423,319
20230605,142900,360440794,422,423,424,422,12717
20230605,142800,355061506,423,423,423,421,8037
20230605,142700,351661879,423,422,423,421,27
20230605,142600,351650461,423,422,423,422,192
20230605,142500,351569293,422,422,423,422,1614
20230605,142400,350886626,423,422,423,422,4201
20230605,142300,349113803,422,423,423,422,73
20230605,142200,349082954,422,424,424,422,1017
20230605,142100,348653756,424,423,424,423,132
20230605,142000,348597856,424,424,424,422,3237
20230605,141900,347231569,424,424,424,423,47
20230605,141800,347211643,424,424,424,423,154
20230605,141700,347146351,423,423,424,423,3382
20230605,141600,345715628,424,424,424,422,1092
20230605,141500,345254622,424,424,424,424,130
20230605,141400,345199502,423,424,424,423,50
20230605,141300,345178322,424,423,424,423,25
20230605,141200,345167732,424,424,424,423,3293
20230605,141100,343774731,423,424,424,423,9729
20230605,141000,339659264,424,423,424,423,2531
20230605,140900,338588626,423,423,423,423,40
20230605,140800,338571706,423,423,423,423,0
20230605,140700,338571706,423,423,423,423,258
20230605,140600,338462572,423,423,423,422,2621
20230605,140500,337354003,423,422,423,422,2535
20230605,140400,336284207,421,422,422,421,2001
20230605,140300,335441785,422,422,422,422,8
20230605,140200,335438409,422,422,422,421,2503
20230605,140100,334382144,422,422,422,422,550
20230605,140000,334150044,422,421,422,421,452
20230605,135900,333959638,422,422,422,422,400
20230605,135800,333790838,422,421,422,421,8794
20230605,135700,330088563,423,422,423,422,40104
20230605,135600,313164674,423,423,423,423,511
20230605,135500,312948521,423,422,423,422,10013
20230605,135400,308723034,422,422,422,422,0
20230605,135300,308723034,422,422,422,422,1
20230605,135200,308722612,422,422,422,422,8
20230605,135100,308719236,422,423,424,422,1140
20230605,135000,308237445,424,424,424,424,0
20230605,134900,308237445,424,424,424,424,2
20230605,134800,308236597,424,423,424,423,2129
20230605,134700,307335410,423,422,423,422,10607
20230605,134600,302849081,423,423,423,423,2075
20230605,134500,301971356,423,423,424,423,5489
20230605,134400,299649508,423,422,423,422,449
20230605,134300,299459929,422,422,422,421,1306
20230605,134200,298908903,421,421,421,421,100
20230605,134100,298866803,422,422,422,422,10161
20230605,134000,294578861,422,422,422,422,10000
20230605,133900,290358861,422,422,422,422,1481
20230605,133800,289733879,421,421,421,421,644
20230605,133700,289462755,421,421,421,421,1000
20230605,133600,289041755,421,422,422,421,1151
20230605,133500,288557140,421,422,422,421,5045
20230605,133400,286432150,422,423,423,422,6788
20230605,133300,283567613,423,422,423,422,6230
20230605,133200,280935536,422,422,422,422,2002
20230605,133100,280090692,422,422,422,422,10000
20230605,133000,275870692,422,422,422,422,200
20230605,132900,275786292,422,422,422,422,1
20230605,132800,275785870,421,422,422,421,2264
20230605,132700,274832721,422,422,422,422,4000
20230605,132600,273144721,422,422,422,422,48
20230605,132500,273124465,422,422,422,422,1560
20230605,132400,272466145,421,421,421,421,0
20230605,132300,272466145,421,421,421,421,1500
20230605,132200,271834645,422,422,422,422,0
20230605,132100,271834645,422,422,422,422,30
20230605,132000,271821985,422,422,422,422,20
20230605,131900,271813545,422,421,422,421,10945
20230605,131800,267204755,421,421,421,421,0
20230605,131700,267204755,421,421,421,421,0
20230605,131600,267204755,421,421,421,421,0
20230605,131500,267204755,421,421,421,421,0
20230605,131400,267204755,421,422,422,421,2704
20230605,131300,266063701,422,422,422,422,10375
20230605,131200,261685451,421,421,421,421,3019
20230605,131100,260414452,421,421,421,421,2016
20230605,131000,259565716,421,422,422,421,20000
20230605,130900,251145341,422,423,423,422,4333
20230605,130800,249316440,421,424,424,421,18827
20230605,130700,241364078,424,424,424,424,2419
20230605,130600,240338422,424,425,425,424,725
20230605,130500,240030647,426,425,426,425,2377
20230605,130400,239018420,425,425,426,425,2506
20230605,130300,237951964,425,425,426,425,9
20230605,130200,237948133,426,424,426,424,6035
20230605,130100,235379293,424,424,424,424,0
20230605,130000,235379293,424,424,424,424,753
20230605,125900,235060021,424,426,426,424,5150
20230605,125800,232875616,426,425,426,425,20
20230605,125700,232867106,426,426,426,426,10
20230605,125600,232862846,426,425,426,425,10002
20230605,125500,228611994,427,426,427,426,58
20230605,125400,228587256,426,427,427,426,15
20230605,125300,228580852,427,426,427,425,5125
20230605,125200,226400022,428,427,428,426,2565
20230605,125100,225305752,427,426,427,426,710
20230605,125000,225003282,427,427,427,426,35516
20230605,124900,209866950,427,428,428,427,10483
20230605,124800,205390704,428,428,428,428,5003
20230605,124700,203249420,428,428,428,428,7903
20230605,124600,199866936,428,428,428,428,0
20230605,124500,199866936,428,428,429,428,20234
20230605,124400,191206551,429,429,429,429,1199
20230605,124300,190692180,429,429,429,429,0
20230605,124200,190692180,429,429,429,429,0
20230605,124100,190692180,429,429,429,429,0
20230605,124000,190692180,429,429,429,429,1
20230605,123900,190691751,428,428,428,428,0
20230605,123800,190691751,428,428,428,428,0
20230605,123700,190691751,428,428,428,428,0
20230605,123600,190691751,428,431,431,428,22193
20230605,123500,181191297,431,431,431,431,0
20230605,123400,181191297,431,431,431,431,100
20230605,123300,181148197,431,431,431,431,1
20230605,123200,181147766,428,429,429,428,122
20230605,123100,181095429,429,429,429,429,0
20230605,123000,181095429,429,429,429,429,2127
20230605,122900,180182946,432,429,432,429,1502
20230605,122800,179538082,429,430,430,429,12341
20230605,122700,174243652,432,431,432,430,9001
20230605,122600,170373160,432,432,432,431,6589
20230605,122500,167531712,432,432,432,432,0
20230605,122400,167531712,432,432,432,432,0
20230605,122300,167531712,432,432,432,432,0
20230605,122200,167531712,432,432,432,432,10
20230605,122100,167527392,432,432,432,432,0
20230605,122000,167527392,432,432,432,432,0
20230605,121900,167527392,432,432,432,432,0
20230605,121800,167527392,432,432,432,432,1000
20230605,121700,167095392,432,432,432,432,42
20230605,121600,167077248,431,431,431,431,0
20230605,121500,167077248,431,431,431,431,0
20230605,121400,167077248,431,431,431,431,0
20230605,121300,167077248,431,431,431,431,0
20230605,121200,167077248,431,431,431,431,0
20230605,121100,167077248,431,432,432,431,10000
20230605,121000,162762048,433,433,433,433,0
20230605,120900,162762048,433,433,433,433,0
20230605,120800,162762048,433,433,433,433,0
20230605,120700,162762048,433,433,433,433,999
20230605,120600,162329481,433,433,434,433,702
20230605,120500,162025513,434,434,434,434,0
20230605,120400,162025513,434,434,434,434,0
20230605,120300,162025513,434,434,434,434,0
20230605,120200,162025513,434,434,434,434,0
20230605,120100,162025513,434,434,434,434,0
20230605,120000,162025513,434,434,434,434,0
20230605,115900,162025513,434,434,434,434,0
20230605,115800,162025513,434,434,434,434,6
20230605,115700,162022909,434,433,434,433,4
20230605,115600,162021174,434,434,434,434,0
20230605,115500,162021174,434,431,434,431,26660
20230605,115400,150485491,432,432,432,432,996
20230605,115300,150055219,432,432,432,432,0
20230605,115200,150055219,432,432,432,432,0
20230605,115100,150055219,432,432,432,432,10
20230605,115000,150050899,432,432,432,432,0
20230605,114900,150050899,432,431,432,431,26
20230605,114800,150039668,431,431,431,431,1199
20230605,114700,149522899,432,432,432,432,19
20230605,114600,149514691,432,432,432,432,0
20230605,114500,149514691,432,432,432,432,100
20230605,114400,149471491,432,432,432,432,0
20230605,114300,149471491,432,432,432,432,25
20230605,114200,149460691,431,431,431,431,120
20230605,114100,149408971,431,431,431,431,2
20230605,114000,149408109,431,431,431,431,1
20230605,113900,149407678,432,432,432,432,0
20230605,113800,149407678,432,432,432,432,25
20230605,113700,149396878,431,431,431,431,0
20230605,113600,149396878,431,431,431,431,3200
20230605,113500,148017678,432,432,432,432,0
20230605,113400,148017678,432,432,432,432,0
20230605,113300,148017678,432,432,432,432,1
20230605,113200,148017246,432,432,432,432,1000
20230605,113100,147585246,432,432,432,432,25
20230605,113000,147574446,432,432,432,432,1500
20230605,112900,146926446,432,432,432,432,0
20230605,112800,146926446,432,432,432,432,0
20230605,112700,146926446,432,432,432,432,25
20230605,112600,146915646,432,432,432,432,1559
20230605,112500,146242158,431,431,431,431,730
20230605,112400,145927528,431,431,431,431,750
20230605,112300,145604278,431,431,431,431,1000
20230605,112200,145173278,431,431,431,431,865
20230605,112100,144800463,431,431,431,431,866
20230605,112000,144427217,431,431,431,431,1559
20230605,111900,143755288,432,432,432,432,0
20230605,111800,143755288,432,432,432,432,0
20230605,111700,143755288,432,432,432,432,1
20230605,111600,143754856,432,432,432,432,750
20230605,111500,143430856,431,432,432,431,125
20230605,111400,143376881,431,431,431,431,0
20230605,111300,143376881,431,431,431,431,498
20230605,111200,143162243,431,431,431,431,2
20230605,111100,143161381,431,431,431,431,287
20230605,111000,143037684,431,431,431,431,2
20230605,110900,143036822,431,431,431,431,1
20230605,110800,143036391,431,432,432,431,104
20230605,110700,142991467,431,431,431,431,21
20230605,110600,142982416,431,431,431,431,1
20230605,110500,142981985,432,432,432,432,34
20230605,110400,142967297,432,431,432,431,13
20230605,110300,142961691,431,431,431,431,0
20230605,110200,142961691,431,431,431,431,0
20230605,110100,142961691,431,431,431,431,4666
20230605,110000,140950645,430,430,430,430,0
20230605,105900,140950645,430,430,430,430,1200
20230605,105800,140434645,430,430,430,430,328
20230605,105700,140293605,430,430,430,429,7171
20230605,105600,137216542,429,429,429,429,0
20230605,105500,137216542,429,429,429,429,9278
20230605,105400,133236280,431,431,431,431,0
20230605,105300,133236280,431,431,431,431,0
20230605,105200,133236280,431,431,431,431,0
20230605,105100,133236280,431,431,431,431,307
20230605,105000,133103963,429,430,430,429,3472
20230605,104900,131611263,431,431,431,431,0
20230605,104800,131611263,431,431,431,431,0
20230605,104700,131611263,431,431,431,431,0
20230605,104600,131611263,431,432,432,431,136
20230605,104500,131552596,431,431,431,431,1
20230605,104400,131552165,430,430,430,430,0
20230605,104300,131552165,430,430,430,430,0
20230605,104200,131552165,430,430,430,430,0
20230605,104100,131552165,430,430,430,430,0
20230605,104000,131552165,430,430,430,430,0
20230605,103900,131552165,430,430,430,430,1823
20230605,103800,130768275,430,430,430,430,0
20230605,103700,130768275,430,430,430,430,0
20230605,103600,130768275,430,430,430,430,1000
20230605,103500,130338275,430,430,430,430,100
20230605,103400,130295275,430,430,430,430,0
20230605,103300,130295275,430,430,430,430,0
20230605,103200,130295275,430,432,432,430,3360
20230605,103100,128849755,432,432,432,432,25
20230605,103000,128838955,432,432,432,432,40
20230605,102900,128821675,433,432,433,432,25
20230605,102800,128810864,430,430,430,430,2000
20230605,102700,127950864,430,432,432,430,20000
20230605,102600,119339435,432,432,432,432,56
20230605,102500,119315243,432,432,432,432,0
20230605,102400,119315243,432,432,432,432,0
20230605,102300,119315243,432,432,432,432,510
20230605,102200,119094923,432,432,432,432,0
20230605,102100,119094923,432,431,432,431,150
20230605,102000,119030223,432,432,432,432,0
20230605,101900,119030223,432,432,432,432,588
20230605,101800,118776207,432,432,432,432,25
20230605,101700,118765407,431,431,431,430,18
20230605,101600,118757658,431,431,431,430,1717
20230605,101500,118019245,431,430,431,430,92
20230605,101400,117979603,430,430,430,430,290
20230605,101300,117854903,430,430,430,430,0
20230605,101200,117854903,430,430,430,430,500
20230605,101100,117639903,429,429,429,429,0
20230605,101000,117639903,429,429,429,429,0
20230605,100900,117639903,429,431,431,429,2529
20230605,100800,116554632,430,430,430,430,0
20230605,100700,116554632,430,430,430,429,5442
20230605,100600,114219491,430,430,430,430,0
20230605,100500,114219491,430,430,430,430,3000
20230605,100400,112929491,432,432,432,432,0
20230605,100300,112929491,432,431,432,430,1028
20230605,100200,112487396,429,431,431,429,7020
20230605,100100,109470668,431,431,433,431,1735
20230605,100000,108722881,433,433,433,433,1016
20230605,095900,108282953,433,433,433,430,71227
20230605,095800,77592385,436,436,436,436,0
20230605,095700,77592385,436,436,436,436,35
20230605,095600,77577125,436,436,436,436,0
20230605,095500,77577125,436,436,436,436,0
20230605,095400,77577125,436,433,436,433,1092
20230605,095300,77104286,432,432,432,432,0
20230605,095200,77104286,432,434,436,432,15016
20230605,095100,70598465,434,434,434,434,0
20230605,095000,70598465,434,434,434,434,2442
20230605,094900,69538637,435,435,435,435,0
20230605,094800,69538637,435,435,435,435,0
20230605,094700,69538637,435,435,435,435,1146
20230605,094600,69040127,436,436,436,436,0
20230605,094500,69040127,436,436,436,436,0
20230605,094400,69040127,436,436,436,436,0
20230605,094300,69040127,436,436,436,436,0
20230605,094200,69040127,436,436,436,436,66
20230605,094100,69011351,435,436,436,435,71
20230605,094000,68980463,437,437,437,437,23
20230605,093900,68970412,437,435,437,435,214
20230605,093800,68877320,436,436,436,436,728
20230605,093700,68559912,437,437,437,437,101
20230605,093600,68515775,437,437,437,436,1989
20230605,093500,67648568,437,437,437,437,3
20230605,093400,67647257,437,436,437,436,1002
20230605,093300,67210384,436,436,436,436,0
20230605,093200,67210384,436,436,436,436,1914
20230605,093100,66375880,437,437,437,437,40
20230605,093000,66358400,437,436,437,436,1954
20230605,092900,65504958,437,437,437,437,0
20230605,092800,65504958,437,437,437,437,0
20230605,092700,65504958,437,436,437,436,10883
20230605,092600,60749120,437,437,437,437,0
20230605,092500,60749120,437,436,437,436,655
20230605,092400,60463118,437,437,437,437,0
20230605,092300,60463118,437,437,437,437,148
20230605,092200,60398442,437,437,438,437,1422
20230605,092100,59776947,438,437,438,437,1620
20230605,092000,59068990,437,434,437,434,11341
20230605,091900,54117545,436,434,436,434,1502
20230605,091800,53465673,434,434,434,434,51
20230605,091700,53443539,434,434,434,434,5001
20230605,091600,51273105,437,435,437,434,5030
20230605,091500,49090049,435,435,435,435,23
20230605,091400,49080044,435,437,437,435,135
20230605,091300,49021119,437,437,437,437,80
20230605,091200,48986159,438,436,438,436,127
20230605,091100,48930695,437,437,437,437,1025
20230605,091000,48482770,437,437,437,436,3606
20230605,090900,46908948,438,436,438,436,9283
20230605,090800,42856994,437,435,437,435,22335
20230605,090700,33110774,436,435,436,435,4201
20230605,090600,31280276,435,435,435,435,1000
20230605,090500,30845276,434,434,434,433,3732
20230605,090400,29226481,435,435,435,435,0
20230605,090300,29226481,435,435,435,435,25
20230605,090200,29215606,435,437,437,434,28971
20230605,090100,16614343,437,436,437,436,10526
20230605,090000,12024981,436,437,438,436,27522