stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184500,130544641,1130,1130,1130,1130,3709
20230619,184400,130544641,1130,1130,1130,1130,0
20230619,184300,130544641,1130,1130,1130,1130,0
20230619,184200,130544641,1130,1130,1130,1130,0
20230619,184100,130544641,1130,1130,1130,1130,0
20230619,184000,130544641,1130,1130,1130,1130,0
20230619,183900,130544641,1130,1130,1130,1130,0
20230619,183800,130544641,1130,1130,1130,1130,0
20230619,183700,130544641,1130,1130,1130,1130,0
20230619,183600,130544641,1130,1130,1130,1130,0
20230619,183500,130544641,1130,1130,1130,1130,0
20230619,183400,130544641,1130,1130,1130,1130,0
20230619,183300,130544641,1130,1130,1130,1130,0
20230619,183200,130544641,1130,1130,1130,1130,0
20230619,183100,130544641,1130,1130,1130,1130,0
20230619,183000,130544641,1130,1130,1130,1130,0
20230619,182900,130544641,1130,1130,1130,1130,0
20230619,182800,130544641,1130,1130,1130,1130,0
20230619,182700,130544641,1130,1130,1130,1130,0
20230619,182600,130544641,1130,1130,1130,1130,0
20230619,182500,130544641,1130,1130,1130,1130,0
20230619,182400,130544641,1130,1130,1130,1130,0
20230619,182300,130544641,1130,1130,1130,1130,0
20230619,182200,130544641,1130,1130,1130,1130,0
20230619,182100,130544641,1130,1130,1130,1130,0
20230619,182000,130544641,1130,1130,1130,1130,0
20230619,181900,130544641,1130,1130,1130,1130,0
20230619,181800,130544641,1130,1130,1130,1130,0
20230619,181700,130544641,1130,1130,1130,1130,0
20230619,181600,130544641,1130,1130,1130,1130,0
20230619,181500,130544641,1130,1130,1130,1130,3709
20230619,181400,130544641,1130,1130,1130,1130,0
20230619,181300,130544641,1130,1130,1130,1130,0
20230619,181200,130544641,1130,1130,1130,1130,0
20230619,181100,130544641,1130,1130,1130,1130,0
20230619,181000,130544641,1130,1130,1130,1130,0
20230619,180900,130544641,1130,1130,1130,1130,0
20230619,180800,130544641,1130,1130,1130,1130,0
20230619,180700,130544641,1130,1130,1130,1130,0
20230619,180600,130544641,1130,1130,1130,1130,0
20230619,180500,130544641,1130,1130,1130,1130,0
20230619,180400,130544641,1130,1130,1130,1130,0
20230619,180300,130544641,1130,1130,1130,1130,0
20230619,180200,130544641,1130,1130,1130,1130,0
20230619,180100,130544641,1130,1130,1130,1130,0
20230619,180000,130544641,1130,1130,1130,1130,0
20230619,175900,130544641,1130,1130,1130,1130,0
20230619,175800,130544641,1130,1130,1130,1130,0
20230619,175700,130544641,1130,1130,1130,1130,0
20230619,175600,130544641,1130,1130,1130,1130,0
20230619,175500,130544641,1130,1130,1130,1130,0
20230619,175400,130544641,1130,1130,1130,1130,0
20230619,175300,130544641,1130,1130,1130,1130,0
20230619,175200,130544641,1130,1130,1130,1130,0
20230619,175100,130544641,1130,1130,1130,1130,0
20230619,175000,130544641,1130,1130,1130,1130,0
20230619,174900,130544641,1130,1130,1130,1130,0
20230619,174800,130544641,1130,1130,1130,1130,0
20230619,174700,130544641,1130,1130,1130,1130,0
20230619,174600,130544641,1130,1130,1130,1130,0
20230619,174500,130544641,1130,1130,1130,1130,3709
20230619,174400,130544641,1130,1130,1130,1130,0
20230619,174300,130544641,1130,1130,1130,1130,0
20230619,174200,130544641,1130,1130,1130,1130,0
20230619,174100,130544641,1130,1130,1130,1130,0
20230619,174000,130544641,1130,1130,1130,1130,0
20230619,173900,130544641,1130,1130,1130,1130,0
20230619,173800,130544641,1130,1130,1130,1130,0
20230619,173700,130544641,1130,1130,1130,1130,0
20230619,173600,130544641,1130,1130,1130,1130,0
20230619,173500,130544641,1130,1130,1130,1130,0
20230619,173400,130544641,1130,1130,1130,1130,0
20230619,173300,130544641,1130,1130,1130,1130,0
20230619,173200,130544641,1130,1130,1130,1130,0
20230619,173100,130544641,1130,1130,1130,1130,0
20230619,173000,130544641,1130,1130,1130,1130,0
20230619,172900,130544641,1130,1130,1130,1130,0
20230619,172800,130544641,1130,1130,1130,1130,0
20230619,172700,130544641,1130,1130,1130,1130,0
20230619,172600,130544641,1130,1130,1130,1130,0
20230619,172500,130544641,1130,1130,1130,1130,0
20230619,172400,130544641,1130,1130,1130,1130,0
20230619,172300,130544641,1130,1130,1130,1130,0
20230619,172200,130544641,1130,1130,1130,1130,0
20230619,172100,130544641,1130,1130,1130,1130,0
20230619,172000,130544641,1130,1130,1130,1130,0
20230619,171900,130544641,1130,1130,1130,1130,0
20230619,171800,130544641,1130,1130,1130,1130,0
20230619,171700,130544641,1130,1130,1130,1130,0
20230619,171600,130544641,1130,1130,1130,1130,0
20230619,171500,130544641,1130,1130,1130,1130,3709
20230619,171400,130544641,1130,1130,1130,1130,0
20230619,171300,130544641,1130,1130,1130,1130,0
20230619,171200,130544641,1130,1130,1130,1130,0
20230619,171100,130544641,1130,1130,1130,1130,0
20230619,171000,130544641,1130,1130,1130,1130,0
20230619,170900,130544641,1130,1130,1130,1130,0
20230619,170800,130544641,1130,1130,1130,1130,0
20230619,170700,130544641,1130,1130,1130,1130,0
20230619,170600,130544641,1130,1130,1130,1130,0
20230619,170500,130544641,1130,1130,1130,1130,0
20230619,170400,130544641,1130,1130,1130,1130,0
20230619,170300,130544641,1130,1130,1130,1130,0
20230619,170200,130544641,1130,1130,1130,1130,0
20230619,170100,130544641,1130,1130,1130,1130,0
20230619,170000,130544641,1130,1130,1130,1130,0
20230619,165900,130544641,1130,1130,1130,1130,0
20230619,165800,130544641,1130,1130,1130,1130,0
20230619,165700,130544641,1130,1130,1130,1130,0
20230619,165600,130544641,1130,1130,1130,1130,0
20230619,165500,130544641,1130,1130,1130,1130,0
20230619,165400,130544641,1130,1130,1130,1130,0
20230619,165300,130544641,1130,1130,1130,1130,0
20230619,165200,130544641,1130,1130,1130,1130,0
20230619,165100,130544641,1130,1130,1130,1130,0
20230619,165000,130544641,1130,1130,1130,1130,0
20230619,164900,130544641,1130,1130,1130,1130,0
20230619,164800,130544641,1130,1130,1130,1130,0
20230619,164700,130544641,1130,1130,1130,1130,0
20230619,164600,130544641,1130,1130,1130,1130,0
20230619,164500,130544641,1130,1130,1130,1130,3709
20230619,164400,130544641,1130,1130,1130,1130,0
20230619,164300,130544641,1130,1130,1130,1130,0
20230619,164200,130544641,1130,1130,1130,1130,0
20230619,164100,130544641,1130,1130,1130,1130,0
20230619,164000,130544641,1130,1130,1130,1130,0
20230619,163900,130544641,1130,1130,1130,1130,0
20230619,163800,130544641,1130,1130,1130,1130,0
20230619,163700,130544641,1130,1130,1130,1130,0
20230619,163600,130544641,1130,1130,1130,1130,0
20230619,163500,130544641,1130,1130,1130,1130,0
20230619,163400,130544641,1130,1130,1130,1130,0
20230619,163300,130544641,1130,1130,1130,1130,0
20230619,163200,130544641,1130,1130,1130,1130,0
20230619,163100,130544641,1130,1130,1130,1130,0
20230619,163000,130544641,1130,1130,1130,1130,0
20230619,162900,130544641,1130,1130,1130,1130,0
20230619,162800,130544641,1130,1130,1130,1130,0
20230619,162700,130544641,1130,1130,1130,1130,0
20230619,162600,130544641,1130,1130,1130,1130,0
20230619,162500,130544641,1130,1130,1130,1130,0
20230619,162400,130544641,1130,1130,1130,1130,0
20230619,162300,130544641,1130,1130,1130,1130,0
20230619,162200,130544641,1130,1130,1130,1130,0
20230619,162100,130544641,1130,1130,1130,1130,0
20230619,162000,130544641,1130,1130,1130,1130,0
20230619,161900,130544641,1130,1130,1130,1130,0
20230619,161800,130544641,1130,1130,1130,1130,0
20230619,161700,130544641,1130,1130,1130,1130,0
20230619,161600,130544641,1130,1130,1130,1130,0
20230619,161500,130544641,1130,1130,1130,1130,3709
20230619,161400,130544641,1130,1130,1130,1130,0
20230619,161300,130544641,1130,1130,1130,1130,0
20230619,161200,130544641,1130,1130,1130,1130,0
20230619,161100,130544641,1130,1130,1130,1130,0
20230619,161000,130544641,1130,1130,1130,1130,0
20230619,160900,130544641,1130,1130,1130,1130,0
20230619,160800,130544641,1130,1130,1130,1130,0
20230619,160700,130544641,1130,1130,1130,1130,0
20230619,160600,130544641,1130,1130,1130,1130,0
20230619,160500,130544641,1130,1130,1130,1130,0
20230619,160400,130544641,1130,1130,1130,1130,0
20230619,160300,130544641,1130,1130,1130,1130,0
20230619,160200,130544641,1130,1130,1130,1130,0
20230619,160100,130544641,1130,1130,1130,1130,0
20230619,160000,130544641,1130,1130,1130,1130,0
20230619,155900,130544641,1130,1130,1130,1130,0
20230619,155800,130544641,1130,1130,1130,1130,0
20230619,155700,130544641,1130,1130,1130,1130,0
20230619,155600,130544641,1130,1130,1130,1130,0
20230619,155500,130544641,1130,1130,1130,1130,0
20230619,155400,130544641,1130,1130,1130,1130,0
20230619,155300,130544641,1130,1130,1130,1130,0
20230619,155200,130544641,1130,1130,1130,1130,0
20230619,155100,130544641,1130,1130,1130,1130,0
20230619,155000,130544641,1130,1130,1130,1130,0
20230619,154900,130544641,1130,1130,1130,1130,0
20230619,154800,130544641,1130,1130,1130,1130,0
20230619,154700,130544641,1130,1130,1130,1130,0
20230619,154600,130544641,1130,1130,1130,1130,0
20230619,154500,130544641,1130,1130,1130,1130,3709
20230619,154400,130544641,1130,1130,1130,1130,0
20230619,154300,130544641,1130,1130,1130,1130,0
20230619,154200,130544641,1130,1130,1130,1130,0
20230619,154100,130544641,1130,1130,1130,1130,0
20230619,154000,130544641,1130,1130,1130,1130,0
20230619,153900,130544641,1130,1130,1130,1130,0
20230619,153800,130544641,1130,1130,1130,1130,0
20230619,153700,130544641,1130,1130,1130,1130,0
20230619,153600,130544641,1130,1130,1130,1130,0
20230619,153500,130544641,1130,1130,1130,1130,0
20230619,153400,130544641,1130,1130,1130,1130,0
20230619,153300,130544641,1130,1130,1130,1130,0
20230619,153200,130544641,1130,1130,1130,1130,0
20230619,153100,130544641,1130,1130,1130,1130,0
20230619,153000,130544641,1130,1130,1130,1130,3709
20230619,152900,126353471,1123,1123,1123,1123,0
20230619,152800,126353471,1123,1123,1123,1123,0
20230619,152700,126353471,1123,1123,1123,1123,0
20230619,152600,126353471,1123,1123,1123,1123,0
20230619,152500,126353471,1123,1123,1123,1123,0
20230619,152400,126353471,1123,1123,1123,1123,0
20230619,152300,126353471,1123,1123,1123,1123,0
20230619,152200,126353471,1123,1123,1123,1123,0
20230619,152100,126353471,1123,1123,1123,1123,0
20230619,152000,126353471,1123,1123,1123,1123,0
20230619,151900,126353471,1123,1123,1123,1123,576
20230619,151800,125706623,1123,1123,1123,1123,101
20230619,151700,125593200,1122,1122,1122,1122,0
20230619,151600,125593200,1122,1122,1122,1122,0
20230619,151500,125593200,1122,1123,1123,1122,1151
20230619,151400,124301556,1122,1122,1122,1122,0
20230619,151300,124301556,1122,1123,1123,1122,2978
20230619,151200,120960140,1123,1123,1123,1123,0
20230619,151100,120960140,1123,1123,1123,1122,21
20230619,151000,120936558,1123,1122,1123,1122,2
20230619,150900,120934313,1123,1123,1123,1123,1
20230619,150800,120933190,1123,1123,1123,1123,0
20230619,150700,120933190,1123,1123,1123,1123,0
20230619,150600,120933190,1123,1123,1123,1123,0
20230619,150500,120933190,1123,1123,1123,1123,0
20230619,150400,120933190,1123,1123,1123,1123,964
20230619,150300,119850618,1122,1122,1122,1122,640
20230619,150200,119132538,1122,1122,1122,1122,10
20230619,150100,119121318,1123,1123,1123,1123,0
20230619,150000,119121318,1123,1123,1123,1123,0
20230619,145900,119121318,1123,1123,1123,1123,0
20230619,145800,119121318,1123,1122,1123,1122,20
20230619,145700,119098877,1123,1123,1123,1123,2
20230619,145600,119096631,1124,1124,1124,1124,0
20230619,145500,119096631,1124,1124,1124,1124,0
20230619,145400,119096631,1124,1124,1124,1124,0
20230619,145300,119096631,1124,1124,1124,1124,0
20230619,145200,119096631,1124,1124,1124,1124,0
20230619,145100,119096631,1124,1124,1124,1124,0
20230619,145000,119096631,1124,1124,1124,1124,1
20230619,144900,119095507,1117,1124,1124,1117,1459
20230619,144800,117463766,1124,1124,1124,1124,0
20230619,144700,117463766,1124,1124,1124,1124,0
20230619,144600,117463766,1124,1124,1124,1124,0
20230619,144500,117463766,1124,1124,1124,1124,0
20230619,144400,117463766,1124,1124,1124,1124,0
20230619,144300,117463766,1124,1124,1124,1124,0
20230619,144200,117463766,1124,1124,1124,1124,1
20230619,144100,117462642,1120,1118,1120,1118,415
20230619,144000,116998602,1118,1120,1120,1118,2000
20230619,143900,114760552,1124,1124,1124,1124,0
20230619,143800,114760552,1124,1124,1124,1124,0
20230619,143700,114760552,1124,1124,1124,1124,0
20230619,143600,114760552,1124,1124,1124,1124,0
20230619,143500,114760552,1124,1124,1124,1124,0
20230619,143400,114760552,1124,1124,1124,1124,0
20230619,143300,114760552,1124,1124,1124,1124,0
20230619,143200,114760552,1124,1124,1124,1124,41
20230619,143100,114714468,1125,1125,1125,1125,0
20230619,143000,114714468,1125,1125,1125,1125,0
20230619,142900,114714468,1125,1125,1125,1125,0
20230619,142800,114714468,1125,1125,1125,1125,0
20230619,142700,114714468,1125,1125,1125,1125,0
20230619,142600,114714468,1125,1125,1125,1125,0
20230619,142500,114714468,1125,1125,1125,1125,0
20230619,142400,114714468,1125,1125,1125,1125,0
20230619,142300,114714468,1125,1125,1125,1125,0
20230619,142200,114714468,1125,1125,1125,1125,0
20230619,142100,114714468,1125,1125,1125,1125,0
20230619,142000,114714468,1125,1125,1125,1125,0
20230619,141900,114714468,1125,1123,1125,1123,890
20230619,141800,113713814,1123,1123,1123,1123,0
20230619,141700,113713814,1123,1123,1123,1123,0
20230619,141600,113713814,1123,1123,1123,1123,0
20230619,141500,113713814,1123,1123,1123,1123,8
20230619,141400,113704830,1122,1121,1122,1121,24
20230619,141300,113677912,1121,1121,1121,1121,0
20230619,141200,113677912,1121,1121,1121,1121,0
20230619,141100,113677912,1121,1121,1121,1121,0
20230619,141000,113677912,1121,1121,1121,1121,0
20230619,140900,113677912,1121,1121,1121,1121,0
20230619,140800,113677912,1121,1120,1121,1120,3
20230619,140700,113674550,1120,1120,1120,1120,32
20230619,140600,113638710,1120,1116,1120,1116,2291
20230619,140500,111081850,1117,1117,1117,1117,310
20230619,140400,110735580,1117,1117,1117,1117,0
20230619,140300,110735580,1117,1117,1117,1117,0
20230619,140200,110735580,1117,1117,1117,1117,1955
20230619,140100,108551845,1118,1118,1118,1118,500
20230619,140000,107992845,1117,1117,1117,1117,0
20230619,135900,107992845,1117,1118,1118,1117,2237
20230619,135800,105493197,1118,1118,1118,1118,20
20230619,135700,105470837,1120,1120,1120,1120,0
20230619,135600,105470837,1120,1120,1120,1120,1
20230619,135500,105469717,1118,1118,1118,1118,0
20230619,135400,105469717,1118,1118,1118,1118,0
20230619,135300,105469717,1118,1118,1118,1118,999
20230619,135200,104352835,1118,1118,1118,1118,264
20230619,135100,104057683,1118,1118,1118,1118,0
20230619,135000,104057683,1118,1118,1118,1118,0
20230619,134900,104057683,1118,1118,1118,1118,0
20230619,134800,104057683,1118,1118,1118,1118,5
20230619,134700,104052093,1118,1118,1118,1118,0
20230619,134600,104052093,1118,1118,1118,1118,0
20230619,134500,104052093,1118,1118,1118,1118,0
20230619,134400,104052093,1118,1117,1118,1117,569
20230619,134300,103416519,1117,1117,1117,1117,0
20230619,134200,103416519,1117,1118,1118,1117,7519
20230619,134100,95014137,1119,1119,1119,1119,5
20230619,134000,95008542,1119,1119,1119,1119,1010
20230619,133900,93878352,1120,1120,1120,1120,17
20230619,133800,93859312,1121,1121,1121,1121,0
20230619,133700,93859312,1121,1121,1121,1121,0
20230619,133600,93859312,1121,1121,1121,1121,0
20230619,133500,93859312,1121,1121,1121,1121,0
20230619,133400,93859312,1121,1121,1121,1121,2
20230619,133300,93857070,1118,1118,1118,1118,0
20230619,133200,93857070,1118,1118,1118,1118,5
20230619,133100,93851480,1118,1118,1118,1118,853
20230619,133000,92897826,1118,1119,1119,1118,552
20230619,132900,92280383,1121,1119,1121,1119,2220
20230619,132800,89796199,1119,1120,1120,1119,1428
20230619,132700,88197961,1120,1120,1121,1120,285
20230619,132600,87878760,1120,1125,1125,1120,1701
20230619,132500,85969175,1121,1121,1121,1120,1347
20230619,132400,84460434,1121,1121,1121,1121,317
20230619,132300,84105077,1125,1125,1125,1125,0
20230619,132200,84105077,1125,1125,1125,1125,0
20230619,132100,84105077,1125,1125,1125,1125,0
20230619,132000,84105077,1125,1125,1125,1125,0
20230619,131900,84105077,1125,1125,1125,1125,0
20230619,131800,84105077,1125,1125,1125,1125,0
20230619,131700,84105077,1125,1125,1125,1125,0
20230619,131600,84105077,1125,1125,1125,1125,0
20230619,131500,84105077,1125,1122,1125,1122,2
20230619,131400,84102830,1126,1126,1126,1126,0
20230619,131300,84102830,1126,1126,1126,1126,892
20230619,131200,83098438,1126,1122,1126,1122,1386
20230619,131100,81540256,1122,1122,1122,1122,2
20230619,131000,81538012,1122,1122,1122,1122,0
20230619,130900,81538012,1122,1122,1122,1122,0
20230619,130800,81538012,1122,1122,1122,1122,0
20230619,130700,81538012,1122,1122,1122,1122,0
20230619,130600,81538012,1122,1122,1122,1122,0
20230619,130500,81538012,1122,1122,1122,1122,1
20230619,130400,81536890,1120,1120,1120,1120,0
20230619,130300,81536890,1120,1120,1120,1120,6
20230619,130200,81530170,1122,1122,1122,1122,0
20230619,130100,81530170,1122,1122,1122,1122,0
20230619,130000,81530170,1122,1120,1122,1120,263
20230619,125900,81235608,1119,1120,1120,1119,1291
20230619,125800,79789691,1120,1120,1120,1120,0
20230619,125700,79789691,1120,1120,1120,1120,0
20230619,125600,79789691,1120,1120,1120,1120,0
20230619,125500,79789691,1120,1120,1120,1120,1
20230619,125400,79788571,1121,1121,1121,1120,6092
20230619,125300,72964625,1122,1122,1122,1122,1
20230619,125200,72963503,1121,1121,1121,1121,0
20230619,125100,72963503,1121,1121,1121,1121,0
20230619,125000,72963503,1121,1121,1121,1121,0
20230619,124900,72963503,1121,1121,1121,1121,0
20230619,124800,72963503,1121,1121,1121,1121,95
20230619,124700,72857008,1121,1121,1121,1121,1
20230619,124600,72855887,1122,1122,1122,1122,0
20230619,124500,72855887,1122,1121,1122,1120,781
20230619,124400,71980626,1121,1121,1121,1121,300
20230619,124300,71644326,1122,1122,1122,1122,0
20230619,124200,71644326,1122,1122,1122,1122,0
20230619,124100,71644326,1122,1122,1122,1122,17
20230619,124000,71625252,1123,1123,1123,1123,30
20230619,123900,71591562,1124,1124,1124,1124,0
20230619,123800,71591562,1124,1124,1124,1124,5
20230619,123700,71585942,1125,1125,1125,1125,0
20230619,123600,71585942,1125,1125,1125,1125,0
20230619,123500,71585942,1125,1125,1125,1125,0
20230619,123400,71585942,1125,1125,1125,1125,0
20230619,123300,71585942,1125,1125,1125,1125,0
20230619,123200,71585942,1125,1125,1125,1125,0
20230619,123100,71585942,1125,1125,1125,1125,0
20230619,123000,71585942,1125,1125,1125,1125,0
20230619,122900,71585942,1125,1125,1125,1125,1
20230619,122800,71584817,1125,1125,1125,1125,0
20230619,122700,71584817,1125,1125,1125,1125,10
20230619,122600,71573567,1125,1125,1125,1125,976
20230619,122500,70475567,1125,1125,1125,1125,0
20230619,122400,70475567,1125,1125,1125,1125,0
20230619,122300,70475567,1125,1125,1125,1125,0
20230619,122200,70475567,1125,1125,1125,1125,0
20230619,122100,70475567,1125,1125,1125,1125,0
20230619,122000,70475567,1125,1124,1125,1124,16
20230619,121900,70457582,1124,1124,1124,1124,0
20230619,121800,70457582,1124,1124,1124,1124,5
20230619,121700,70451962,1124,1124,1124,1124,0
20230619,121600,70451962,1124,1124,1124,1124,10
20230619,121500,70440722,1125,1125,1125,1125,0
20230619,121400,70440722,1125,1125,1125,1125,796
20230619,121300,69545222,1125,1125,1125,1125,0
20230619,121200,69545222,1125,1125,1125,1125,333
20230619,121100,69170597,1125,1125,1125,1125,0
20230619,121000,69170597,1125,1125,1125,1125,0
20230619,120900,69170597,1125,1125,1125,1125,0
20230619,120800,69170597,1125,1125,1125,1125,0
20230619,120700,69170597,1125,1125,1125,1125,0
20230619,120600,69170597,1125,1125,1125,1125,0
20230619,120500,69170597,1125,1125,1125,1125,0
20230619,120400,69170597,1125,1123,1125,1121,551
20230619,120300,68552608,1125,1125,1125,1125,0
20230619,120200,68552608,1125,1125,1125,1125,0
20230619,120100,68552608,1125,1125,1125,1125,0
20230619,120000,68552608,1125,1125,1125,1125,0
20230619,115900,68552608,1125,1124,1125,1124,28
20230619,115800,68521109,1123,1123,1123,1123,0
20230619,115700,68521109,1123,1123,1123,1123,20
20230619,115600,68498649,1124,1124,1124,1124,0
20230619,115500,68498649,1124,1124,1124,1124,1
20230619,115400,68497525,1125,1125,1125,1125,0
20230619,115300,68497525,1125,1125,1125,1125,0
20230619,115200,68497525,1125,1125,1125,1125,0
20230619,115100,68497525,1125,1125,1125,1125,0
20230619,115000,68497525,1125,1125,1125,1125,0
20230619,114900,68497525,1125,1124,1125,1124,2
20230619,114800,68495276,1123,1123,1123,1123,1
20230619,114700,68494153,1125,1125,1125,1125,0
20230619,114600,68494153,1125,1125,1125,1125,0
20230619,114500,68494153,1125,1125,1125,1125,0
20230619,114400,68494153,1125,1125,1125,1125,0
20230619,114300,68494153,1125,1125,1125,1125,0
20230619,114200,68494153,1125,1125,1125,1125,0
20230619,114100,68494153,1125,1125,1125,1125,0
20230619,114000,68494153,1125,1125,1125,1125,0
20230619,113900,68494153,1125,1125,1125,1125,0
20230619,113800,68494153,1125,1125,1125,1125,0
20230619,113700,68494153,1125,1125,1125,1125,0
20230619,113600,68494153,1125,1125,1125,1125,0
20230619,113500,68494153,1125,1125,1125,1125,0
20230619,113400,68494153,1125,1125,1125,1125,0
20230619,113300,68494153,1125,1125,1125,1125,0
20230619,113200,68494153,1125,1125,1125,1125,0
20230619,113100,68494153,1125,1125,1125,1125,0
20230619,113000,68494153,1125,1125,1125,1125,2
20230619,112900,68491903,1123,1123,1123,1123,3
20230619,112800,68488534,1125,1125,1125,1125,0
20230619,112700,68488534,1125,1125,1125,1125,0
20230619,112600,68488534,1125,1125,1125,1125,0
20230619,112500,68488534,1125,1125,1125,1125,1
20230619,112400,68487409,1125,1125,1125,1125,0
20230619,112300,68487409,1125,1125,1125,1125,0
20230619,112200,68487409,1125,1125,1125,1125,0
20230619,112100,68487409,1125,1125,1125,1125,0
20230619,112000,68487409,1125,1125,1125,1125,0
20230619,111900,68487409,1125,1125,1125,1125,0
20230619,111800,68487409,1125,1125,1125,1125,0
20230619,111700,68487409,1125,1125,1125,1125,10
20230619,111600,68476159,1125,1125,1125,1125,0
20230619,111500,68476159,1125,1125,1125,1125,20
20230619,111400,68453659,1125,1125,1125,1125,0
20230619,111300,68453659,1125,1125,1125,1125,1
20230619,111200,68452534,1125,1125,1125,1125,0
20230619,111100,68452534,1125,1125,1125,1125,5
20230619,111000,68446909,1126,1126,1126,1126,0
20230619,110900,68446909,1126,1126,1126,1126,1
20230619,110800,68445783,1122,1122,1122,1122,0
20230619,110700,68445783,1122,1122,1122,1122,0
20230619,110600,68445783,1122,1122,1122,1122,0
20230619,110500,68445783,1122,1122,1122,1122,0
20230619,110400,68445783,1122,1122,1122,1122,623
20230619,110300,67746777,1122,1122,1122,1122,501
20230619,110200,67184655,1122,1122,1122,1122,0
20230619,110100,67184655,1122,1122,1122,1121,79
20230619,110000,67096094,1126,1126,1126,1126,6
20230619,105900,67089338,1126,1126,1126,1126,0
20230619,105800,67089338,1126,1126,1126,1126,0
20230619,105700,67089338,1126,1126,1126,1126,10
20230619,105600,67078078,1121,1121,1121,1121,47
20230619,105500,67025391,1126,1126,1126,1126,0
20230619,105400,67025391,1126,1126,1126,1126,0
20230619,105300,67025391,1126,1126,1126,1126,0
20230619,105200,67025391,1126,1126,1126,1126,0
20230619,105100,67025391,1126,1126,1126,1126,0
20230619,105000,67025391,1126,1126,1126,1126,0
20230619,104900,67025391,1126,1126,1126,1126,1
20230619,104800,67024265,1120,1120,1120,1120,0
20230619,104700,67024265,1120,1121,1121,1120,620
20230619,104600,66329795,1126,1126,1126,1126,0
20230619,104500,66329795,1126,1126,1126,1126,0
20230619,104400,66329795,1126,1126,1126,1126,0
20230619,104300,66329795,1126,1126,1126,1126,100
20230619,104200,66217195,1126,1126,1126,1126,0
20230619,104100,66217195,1126,1126,1126,1126,0
20230619,104000,66217195,1126,1126,1126,1126,0
20230619,103900,66217195,1126,1126,1126,1126,0
20230619,103800,66217195,1126,1126,1126,1126,0
20230619,103700,66217195,1126,1126,1126,1126,1
20230619,103600,66216069,1126,1126,1126,1126,0
20230619,103500,66216069,1126,1126,1126,1126,0
20230619,103400,66216069,1126,1126,1126,1126,0
20230619,103300,66216069,1126,1126,1126,1126,0
20230619,103200,66216069,1126,1126,1126,1126,0
20230619,103100,66216069,1126,1120,1126,1120,1559
20230619,103000,64469983,1119,1120,1120,1119,382
20230619,102900,64042153,1120,1123,1123,1120,8070
20230619,102800,54998011,1132,1129,1132,1129,1000
20230619,102700,53868054,1129,1129,1129,1129,0
20230619,102600,53868054,1129,1129,1129,1129,0
20230619,102500,53868054,1129,1129,1129,1129,0
20230619,102400,53868054,1129,1129,1129,1129,0
20230619,102300,53868054,1129,1122,1129,1122,401
20230619,102200,53418125,1129,1129,1129,1129,1
20230619,102100,53416996,1123,1123,1123,1123,300
20230619,102000,53080096,1122,1122,1122,1122,0
20230619,101900,53080096,1122,1122,1122,1122,17
20230619,101800,53061022,1128,1128,1128,1128,255
20230619,101700,52773382,1128,1128,1128,1128,0
20230619,101600,52773382,1128,1128,1128,1128,22
20230619,101500,52748566,1129,1129,1129,1129,0
20230619,101400,52748566,1129,1129,1129,1129,110
20230619,101300,52624376,1122,1122,1122,1122,0
20230619,101200,52624376,1122,1123,1123,1122,20
20230619,101100,52601922,1129,1129,1129,1129,0
20230619,101000,52601922,1129,1129,1129,1129,0
20230619,100900,52601922,1129,1129,1129,1129,50
20230619,100800,52545472,1129,1129,1129,1129,0
20230619,100700,52545472,1129,1129,1129,1129,17
20230619,100600,52526279,1129,1129,1129,1129,11
20230619,100500,52513860,1129,1129,1129,1129,0
20230619,100400,52513860,1129,1129,1129,1129,0
20230619,100300,52513860,1129,1129,1129,1129,0
20230619,100200,52513860,1129,1129,1129,1129,0
20230619,100100,52513860,1129,1129,1129,1129,1
20230619,100000,52512731,1129,1129,1129,1129,0
20230619,095900,52512731,1129,1129,1129,1129,0
20230619,095800,52512731,1129,1129,1129,1129,73
20230619,095700,52430314,1129,1129,1129,1129,0
20230619,095600,52430314,1129,1123,1129,1123,30
20230619,095500,52396618,1121,1124,1124,1121,1000
20230619,095400,51274472,1124,1124,1124,1124,0
20230619,095300,51274472,1124,1124,1124,1124,0
20230619,095200,51274472,1124,1124,1124,1124,100
20230619,095100,51162072,1123,1123,1123,1123,0
20230619,095000,51162072,1123,1130,1130,1123,201
20230619,094900,50936342,1122,1126,1126,1122,3639
20230619,094800,46848626,1124,1125,1125,1124,1000
20230619,094700,45724569,1125,1125,1125,1125,1451
20230619,094600,44092194,1130,1130,1130,1130,3
20230619,094500,44088804,1130,1130,1130,1130,0
20230619,094400,44088804,1130,1130,1130,1130,0
20230619,094300,44088804,1130,1130,1130,1130,0
20230619,094200,44088804,1130,1130,1130,1130,997
20230619,094100,42962194,1130,1130,1130,1130,0
20230619,094000,42962194,1130,1130,1130,1130,1
20230619,093900,42961064,1130,1130,1130,1130,0
20230619,093800,42961064,1130,1130,1130,1130,0
20230619,093700,42961064,1130,1130,1130,1130,1
20230619,093600,42959934,1130,1130,1130,1130,1
20230619,093500,42958804,1125,1127,1127,1125,2379
20230619,093400,40280799,1127,1127,1127,1127,134
20230619,093300,40129781,1127,1127,1127,1127,0
20230619,093200,40129781,1127,1129,1129,1127,551
20230619,093100,39508652,1129,1129,1129,1128,1510
20230619,093000,37805172,1129,1129,1129,1129,93
20230619,092900,37700175,1129,1129,1129,1129,0
20230619,092800,37700175,1129,1129,1129,1128,1300
20230619,092700,36233075,1130,1130,1130,1130,50
20230619,092600,36176575,1130,1131,1131,1129,1003
20230619,092500,35043205,1131,1131,1131,1130,362
20230619,092400,34634044,1134,1134,1134,1134,20
20230619,092300,34611364,1130,1130,1130,1130,359
20230619,092200,34205694,1130,1129,1130,1129,3
20230619,092100,34202306,1129,1129,1129,1129,40
20230619,092000,34157146,1129,1130,1130,1129,102
20230619,091900,34041985,1130,1130,1130,1130,0
20230619,091800,34041985,1130,1130,1130,1129,511
20230619,091700,33464566,1130,1130,1130,1130,1000
20230619,091600,32334566,1130,1130,1130,1130,211
20230619,091500,32096136,1131,1132,1132,1131,1357
20230619,091400,30560312,1133,1133,1133,1133,3
20230619,091300,30556913,1134,1134,1134,1134,1
20230619,091200,30555779,1132,1132,1132,1132,500
20230619,091100,29989779,1132,1135,1135,1132,3138
20230619,091000,26432208,1135,1137,1137,1135,5600
20230619,090900,20067073,1137,1137,1137,1137,189
20230619,090800,19852180,1138,1138,1138,1138,1526
20230619,090700,18115592,1138,1139,1139,1138,1712
20230619,090600,16167129,1138,1138,1138,1138,0
20230619,090500,16167129,1138,1138,1138,1138,5
20230619,090400,16161439,1138,1138,1138,1138,136
20230619,090300,16006671,1138,1138,1138,1138,507
20230619,090200,15429705,1138,1140,1140,1138,975
20230619,090100,14318567,1145,1142,1145,1142,5414
20230619,090000,8133174,1142,1140,1142,1140,6835