stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,202000,406128532,1065,1065,1065,1065,16478
20230613,201900,406128532,1065,1065,1065,1065,0
20230613,201800,406128532,1065,1065,1065,1065,0
20230613,201700,406128532,1065,1065,1065,1065,0
20230613,201600,406128532,1065,1065,1065,1065,0
20230613,201500,406128532,1065,1065,1065,1065,0
20230613,201400,406128532,1065,1065,1065,1065,0
20230613,201300,406128532,1065,1065,1065,1065,0
20230613,201200,406128532,1065,1065,1065,1065,0
20230613,201100,406128532,1065,1065,1065,1065,0
20230613,201000,406128532,1065,1065,1065,1065,0
20230613,200900,406128532,1065,1065,1065,1065,0
20230613,200800,406128532,1065,1065,1065,1065,0
20230613,200700,406128532,1065,1065,1065,1065,0
20230613,200600,406128532,1065,1065,1065,1065,0
20230613,200500,406128532,1065,1065,1065,1065,0
20230613,200400,406128532,1065,1065,1065,1065,0
20230613,200300,406128532,1065,1065,1065,1065,0
20230613,200200,406128532,1065,1065,1065,1065,0
20230613,200100,406128532,1065,1065,1065,1065,0
20230613,200000,406128532,1065,1065,1065,1065,0
20230613,195900,406128532,1065,1065,1065,1065,0
20230613,195800,406128532,1065,1065,1065,1065,0
20230613,195700,406128532,1065,1065,1065,1065,0
20230613,195600,406128532,1065,1065,1065,1065,0
20230613,195500,406128532,1065,1065,1065,1065,0
20230613,195400,406128532,1065,1065,1065,1065,0
20230613,195300,406128532,1065,1065,1065,1065,0
20230613,195200,406128532,1065,1065,1065,1065,0
20230613,195100,406128532,1065,1065,1065,1065,0
20230613,195000,406128532,1065,1065,1065,1065,16478
20230613,194900,406128532,1065,1065,1065,1065,0
20230613,194800,406128532,1065,1065,1065,1065,0
20230613,194700,406128532,1065,1065,1065,1065,0
20230613,194600,406128532,1065,1065,1065,1065,0
20230613,194500,406128532,1065,1065,1065,1065,0
20230613,194400,406128532,1065,1065,1065,1065,0
20230613,194300,406128532,1065,1065,1065,1065,0
20230613,194200,406128532,1065,1065,1065,1065,0
20230613,194100,406128532,1065,1065,1065,1065,0
20230613,194000,406128532,1065,1065,1065,1065,0
20230613,193900,406128532,1065,1065,1065,1065,0
20230613,193800,406128532,1065,1065,1065,1065,0
20230613,193700,406128532,1065,1065,1065,1065,0
20230613,193600,406128532,1065,1065,1065,1065,0
20230613,193500,406128532,1065,1065,1065,1065,0
20230613,193400,406128532,1065,1065,1065,1065,0
20230613,193300,406128532,1065,1065,1065,1065,0
20230613,193200,406128532,1065,1065,1065,1065,0
20230613,193100,406128532,1065,1065,1065,1065,0
20230613,193000,406128532,1065,1065,1065,1065,0
20230613,192900,406128532,1065,1065,1065,1065,0
20230613,192800,406128532,1065,1065,1065,1065,0
20230613,192700,406128532,1065,1065,1065,1065,0
20230613,192600,406128532,1065,1065,1065,1065,0
20230613,192500,406128532,1065,1065,1065,1065,0
20230613,192400,406128532,1065,1065,1065,1065,0
20230613,192300,406128532,1065,1065,1065,1065,0
20230613,192200,406128532,1065,1065,1065,1065,0
20230613,192100,406128532,1065,1065,1065,1065,0
20230613,192000,406128532,1065,1065,1065,1065,16478
20230613,191900,406128532,1065,1065,1065,1065,0
20230613,191800,406128532,1065,1065,1065,1065,0
20230613,191700,406128532,1065,1065,1065,1065,0
20230613,191600,406128532,1065,1065,1065,1065,0
20230613,191500,406128532,1065,1065,1065,1065,0
20230613,191400,406128532,1065,1065,1065,1065,0
20230613,191300,406128532,1065,1065,1065,1065,0
20230613,191200,406128532,1065,1065,1065,1065,0
20230613,191100,406128532,1065,1065,1065,1065,0
20230613,191000,406128532,1065,1065,1065,1065,0
20230613,190900,406128532,1065,1065,1065,1065,0
20230613,190800,406128532,1065,1065,1065,1065,0
20230613,190700,406128532,1065,1065,1065,1065,0
20230613,190600,406128532,1065,1065,1065,1065,0
20230613,190500,406128532,1065,1065,1065,1065,0
20230613,190400,406128532,1065,1065,1065,1065,0
20230613,190300,406128532,1065,1065,1065,1065,0
20230613,190200,406128532,1065,1065,1065,1065,0
20230613,190100,406128532,1065,1065,1065,1065,0
20230613,190000,406128532,1065,1065,1065,1065,0
20230613,185900,406128532,1065,1065,1065,1065,0
20230613,185800,406128532,1065,1065,1065,1065,0
20230613,185700,406128532,1065,1065,1065,1065,0
20230613,185600,406128532,1065,1065,1065,1065,0
20230613,185500,406128532,1065,1065,1065,1065,0
20230613,185400,406128532,1065,1065,1065,1065,0
20230613,185300,406128532,1065,1065,1065,1065,0
20230613,185200,406128532,1065,1065,1065,1065,0
20230613,185100,406128532,1065,1065,1065,1065,0
20230613,185000,406128532,1065,1065,1065,1065,16478
20230613,184900,406128532,1065,1065,1065,1065,0
20230613,184800,406128532,1065,1065,1065,1065,0
20230613,184700,406128532,1065,1065,1065,1065,0
20230613,184600,406128532,1065,1065,1065,1065,0
20230613,184500,406128532,1065,1065,1065,1065,0
20230613,184400,406128532,1065,1065,1065,1065,0
20230613,184300,406128532,1065,1065,1065,1065,0
20230613,184200,406128532,1065,1065,1065,1065,0
20230613,184100,406128532,1065,1065,1065,1065,0
20230613,184000,406128532,1065,1065,1065,1065,0
20230613,183900,406128532,1065,1065,1065,1065,0
20230613,183800,406128532,1065,1065,1065,1065,0
20230613,183700,406128532,1065,1065,1065,1065,0
20230613,183600,406128532,1065,1065,1065,1065,0
20230613,183500,406128532,1065,1065,1065,1065,0
20230613,183400,406128532,1065,1065,1065,1065,0
20230613,183300,406128532,1065,1065,1065,1065,0
20230613,183200,406128532,1065,1065,1065,1065,0
20230613,183100,406128532,1065,1065,1065,1065,0
20230613,183000,406128532,1065,1065,1065,1065,0
20230613,182900,406128532,1065,1065,1065,1065,0
20230613,182800,406128532,1065,1065,1065,1065,0
20230613,182700,406128532,1065,1065,1065,1065,0
20230613,182600,406128532,1065,1065,1065,1065,0
20230613,182500,406128532,1065,1065,1065,1065,0
20230613,182400,406128532,1065,1065,1065,1065,0
20230613,182300,406128532,1065,1065,1065,1065,0
20230613,182200,406128532,1065,1065,1065,1065,0
20230613,182100,406128532,1065,1065,1065,1065,0
20230613,182000,406128532,1065,1065,1065,1065,16478
20230613,181900,406128532,1065,1065,1065,1065,0
20230613,181800,406128532,1065,1065,1065,1065,0
20230613,181700,406128532,1065,1065,1065,1065,0
20230613,181600,406128532,1065,1065,1065,1065,0
20230613,181500,406128532,1065,1065,1065,1065,0
20230613,181400,406128532,1065,1065,1065,1065,0
20230613,181300,406128532,1065,1065,1065,1065,0
20230613,181200,406128532,1065,1065,1065,1065,0
20230613,181100,406128532,1065,1065,1065,1065,0
20230613,181000,406128532,1065,1065,1065,1065,0
20230613,180900,406128532,1065,1065,1065,1065,0
20230613,180800,406128532,1065,1065,1065,1065,0
20230613,180700,406128532,1065,1065,1065,1065,0
20230613,180600,406128532,1065,1065,1065,1065,0
20230613,180500,406128532,1065,1065,1065,1065,0
20230613,180400,406128532,1065,1065,1065,1065,0
20230613,180300,406128532,1065,1065,1065,1065,0
20230613,180200,406128532,1065,1065,1065,1065,0
20230613,180100,406128532,1065,1065,1065,1065,0
20230613,180000,406128532,1065,1065,1065,1065,0
20230613,175900,406128532,1065,1065,1065,1065,0
20230613,175800,406128532,1065,1065,1065,1065,0
20230613,175700,406128532,1065,1065,1065,1065,0
20230613,175600,406128532,1065,1065,1065,1065,0
20230613,175500,406128532,1065,1065,1065,1065,0
20230613,175400,406128532,1065,1065,1065,1065,0
20230613,175300,406128532,1065,1065,1065,1065,0
20230613,175200,406128532,1065,1065,1065,1065,0
20230613,175100,406128532,1065,1065,1065,1065,0
20230613,175000,406128532,1065,1065,1065,1065,16478
20230613,174900,406128532,1065,1065,1065,1065,0
20230613,174800,406128532,1065,1065,1065,1065,0
20230613,174700,406128532,1065,1065,1065,1065,0
20230613,174600,406128532,1065,1065,1065,1065,0
20230613,174500,406128532,1065,1065,1065,1065,0
20230613,174400,406128532,1065,1065,1065,1065,0
20230613,174300,406128532,1065,1065,1065,1065,0
20230613,174200,406128532,1065,1065,1065,1065,0
20230613,174100,406128532,1065,1065,1065,1065,0
20230613,174000,406128532,1065,1065,1065,1065,0
20230613,173900,406128532,1065,1065,1065,1065,0
20230613,173800,406128532,1065,1065,1065,1065,0
20230613,173700,406128532,1065,1065,1065,1065,0
20230613,173600,406128532,1065,1065,1065,1065,0
20230613,173500,406128532,1065,1065,1065,1065,0
20230613,173400,406128532,1065,1065,1065,1065,0
20230613,173300,406128532,1065,1065,1065,1065,0
20230613,173200,406128532,1065,1065,1065,1065,0
20230613,173100,406128532,1065,1065,1065,1065,0
20230613,173000,406128532,1065,1065,1065,1065,0
20230613,172900,406128532,1065,1065,1065,1065,0
20230613,172800,406128532,1065,1065,1065,1065,0
20230613,172700,406128532,1065,1065,1065,1065,0
20230613,172600,406128532,1065,1065,1065,1065,0
20230613,172500,406128532,1065,1065,1065,1065,0
20230613,172400,406128532,1065,1065,1065,1065,0
20230613,172300,406128532,1065,1065,1065,1065,0
20230613,172200,406128532,1065,1065,1065,1065,0
20230613,172100,406128532,1065,1065,1065,1065,0
20230613,172000,406128532,1065,1065,1065,1065,16478
20230613,171900,406128532,1065,1065,1065,1065,0
20230613,171800,406128532,1065,1065,1065,1065,0
20230613,171700,406128532,1065,1065,1065,1065,0
20230613,171600,406128532,1065,1065,1065,1065,0
20230613,171500,406128532,1065,1065,1065,1065,0
20230613,171400,406128532,1065,1065,1065,1065,0
20230613,171300,406128532,1065,1065,1065,1065,0
20230613,171200,406128532,1065,1065,1065,1065,0
20230613,171100,406128532,1065,1065,1065,1065,0
20230613,171000,406128532,1065,1065,1065,1065,0
20230613,170900,406128532,1065,1065,1065,1065,0
20230613,170800,406128532,1065,1065,1065,1065,0
20230613,170700,406128532,1065,1065,1065,1065,0
20230613,170600,406128532,1065,1065,1065,1065,0
20230613,170500,406128532,1065,1065,1065,1065,0
20230613,170400,406128532,1065,1065,1065,1065,0
20230613,170300,406128532,1065,1065,1065,1065,0
20230613,170200,406128532,1065,1065,1065,1065,0
20230613,170100,406128532,1065,1065,1065,1065,0
20230613,170000,406128532,1065,1065,1065,1065,0
20230613,165900,406128532,1065,1065,1065,1065,0
20230613,165800,406128532,1065,1065,1065,1065,0
20230613,165700,406128532,1065,1065,1065,1065,0
20230613,165600,406128532,1065,1065,1065,1065,0
20230613,165500,406128532,1065,1065,1065,1065,0
20230613,165400,406128532,1065,1065,1065,1065,0
20230613,165300,406128532,1065,1065,1065,1065,0
20230613,165200,406128532,1065,1065,1065,1065,0
20230613,165100,406128532,1065,1065,1065,1065,0
20230613,165000,406128532,1065,1065,1065,1065,16478
20230613,164900,406128532,1065,1065,1065,1065,0
20230613,164800,406128532,1065,1065,1065,1065,0
20230613,164700,406128532,1065,1065,1065,1065,0
20230613,164600,406128532,1065,1065,1065,1065,0
20230613,164500,406128532,1065,1065,1065,1065,0
20230613,164400,406128532,1065,1065,1065,1065,0
20230613,164300,406128532,1065,1065,1065,1065,0
20230613,164200,406128532,1065,1065,1065,1065,0
20230613,164100,406128532,1065,1065,1065,1065,0
20230613,164000,406128532,1065,1065,1065,1065,0
20230613,163900,406128532,1065,1065,1065,1065,0
20230613,163800,406128532,1065,1065,1065,1065,0
20230613,163700,406128532,1065,1065,1065,1065,0
20230613,163600,406128532,1065,1065,1065,1065,0
20230613,163500,406128532,1065,1065,1065,1065,0
20230613,163400,406128532,1065,1065,1065,1065,0
20230613,163300,406128532,1065,1065,1065,1065,0
20230613,163200,406128532,1065,1065,1065,1065,0
20230613,163100,406128532,1065,1065,1065,1065,0
20230613,163000,406128532,1065,1065,1065,1065,0
20230613,162900,406128532,1065,1065,1065,1065,0
20230613,162800,406128532,1065,1065,1065,1065,0
20230613,162700,406128532,1065,1065,1065,1065,0
20230613,162600,406128532,1065,1065,1065,1065,0
20230613,162500,406128532,1065,1065,1065,1065,0
20230613,162400,406128532,1065,1065,1065,1065,0
20230613,162300,406128532,1065,1065,1065,1065,0
20230613,162200,406128532,1065,1065,1065,1065,0
20230613,162100,406128532,1065,1065,1065,1065,0
20230613,162000,406128532,1065,1065,1065,1065,16478
20230613,161900,406128532,1065,1065,1065,1065,0
20230613,161800,406128532,1065,1065,1065,1065,0
20230613,161700,406128532,1065,1065,1065,1065,0
20230613,161600,406128532,1065,1065,1065,1065,0
20230613,161500,406128532,1065,1065,1065,1065,0
20230613,161400,406128532,1065,1065,1065,1065,0
20230613,161300,406128532,1065,1065,1065,1065,0
20230613,161200,406128532,1065,1065,1065,1065,0
20230613,161100,406128532,1065,1065,1065,1065,0
20230613,161000,406128532,1065,1065,1065,1065,0
20230613,160900,406128532,1065,1065,1065,1065,0
20230613,160800,406128532,1065,1065,1065,1065,0
20230613,160700,406128532,1065,1065,1065,1065,0
20230613,160600,406128532,1065,1065,1065,1065,0
20230613,160500,406128532,1065,1065,1065,1065,0
20230613,160400,406128532,1065,1065,1065,1065,0
20230613,160300,406128532,1065,1065,1065,1065,0
20230613,160200,406128532,1065,1065,1065,1065,0
20230613,160100,406128532,1065,1065,1065,1065,0
20230613,160000,406128532,1065,1065,1065,1065,0
20230613,155900,406128532,1065,1065,1065,1065,0
20230613,155800,406128532,1065,1065,1065,1065,0
20230613,155700,406128532,1065,1065,1065,1065,0
20230613,155600,406128532,1065,1065,1065,1065,0
20230613,155500,406128532,1065,1065,1065,1065,0
20230613,155400,406128532,1065,1065,1065,1065,0
20230613,155300,406128532,1065,1065,1065,1065,0
20230613,155200,406128532,1065,1065,1065,1065,0
20230613,155100,406128532,1065,1065,1065,1065,0
20230613,155000,406128532,1065,1065,1065,1065,16478
20230613,154900,406128532,1065,1065,1065,1065,0
20230613,154800,406128532,1065,1065,1065,1065,0
20230613,154700,406128532,1065,1065,1065,1065,0
20230613,154600,406128532,1065,1065,1065,1065,0
20230613,154500,406128532,1065,1065,1065,1065,0
20230613,154400,406128532,1065,1065,1065,1065,0
20230613,154300,406128532,1065,1065,1065,1065,0
20230613,154200,406128532,1065,1065,1065,1065,0
20230613,154100,406128532,1065,1065,1065,1065,0
20230613,154000,406128532,1065,1065,1065,1065,0
20230613,153900,406128532,1065,1065,1065,1065,0
20230613,153800,406128532,1065,1065,1065,1065,0
20230613,153700,406128532,1065,1065,1065,1065,0
20230613,153600,406128532,1065,1065,1065,1065,0
20230613,153500,406128532,1065,1065,1065,1065,0
20230613,153400,406128532,1065,1065,1065,1065,0
20230613,153300,406128532,1065,1065,1065,1065,0
20230613,153200,406128532,1065,1065,1065,1065,0
20230613,153100,406128532,1065,1065,1065,1065,0
20230613,153000,406128532,1065,1065,1065,1065,16478
20230613,152900,388579462,1063,1063,1063,1063,0
20230613,152800,388579462,1063,1063,1063,1063,0
20230613,152700,388579462,1063,1063,1063,1063,0
20230613,152600,388579462,1063,1063,1063,1063,0
20230613,152500,388579462,1063,1063,1063,1063,0
20230613,152400,388579462,1063,1063,1063,1063,0
20230613,152300,388579462,1063,1063,1063,1063,0
20230613,152200,388579462,1063,1063,1063,1063,0
20230613,152100,388579462,1063,1063,1063,1063,0
20230613,152000,388579462,1063,1063,1063,1063,0
20230613,151900,388579462,1063,1063,1063,1063,200
20230613,151800,388366862,1063,1062,1063,1062,1141
20230613,151700,387154179,1063,1062,1063,1062,3571
20230613,151600,383361776,1062,1061,1062,1061,251
20230613,151500,383095264,1062,1062,1062,1062,200
20230613,151400,382882864,1062,1062,1062,1062,188
20230613,151300,382683208,1063,1063,1063,1063,1
20230613,151200,382682145,1062,1062,1062,1062,4591
20230613,151100,377806503,1063,1062,1063,1062,5001
20230613,151000,372495440,1063,1062,1063,1062,9378
20230613,150900,362536002,1062,1062,1062,1062,3058
20230613,150800,359288406,1063,1063,1063,1063,0
20230613,150700,359288406,1063,1063,1063,1063,0
20230613,150600,359288406,1063,1063,1063,1063,0
20230613,150500,359288406,1063,1063,1063,1062,3002
20230613,150400,356100280,1062,1062,1063,1062,3556
20230613,150300,352323807,1064,1064,1064,1064,0
20230613,150200,352323807,1064,1064,1064,1064,102
20230613,150100,352215279,1064,1064,1064,1063,2101
20230613,150000,349981815,1065,1065,1065,1065,0
20230613,145900,349981815,1065,1065,1065,1065,0
20230613,145800,349981815,1065,1065,1065,1065,0
20230613,145700,349981815,1065,1065,1065,1065,0
20230613,145600,349981815,1065,1065,1065,1065,0
20230613,145500,349981815,1065,1065,1065,1065,1
20230613,145400,349980750,1064,1064,1064,1064,200
20230613,145300,349767950,1065,1065,1065,1065,0
20230613,145200,349767950,1065,1065,1065,1065,0
20230613,145100,349767950,1065,1065,1065,1065,0
20230613,145000,349767950,1065,1064,1065,1064,4000
20230613,144900,345507954,1065,1065,1065,1065,1
20230613,144800,345506889,1062,1062,1062,1062,0
20230613,144700,345506889,1062,1065,1065,1062,942
20230613,144600,344506482,1062,1064,1065,1062,24
20230613,144500,344480947,1064,1064,1064,1064,59
20230613,144400,344418171,1065,1065,1065,1065,0
20230613,144300,344418171,1065,1065,1065,1065,26
20230613,144200,344390481,1064,1064,1064,1064,5000
20230613,144100,339070481,1064,1064,1064,1064,6
20230613,144000,339064097,1064,1064,1064,1064,0
20230613,143900,339064097,1064,1064,1064,1064,0
20230613,143800,339064097,1064,1064,1064,1064,939
20230613,143700,338065001,1064,1064,1064,1064,0
20230613,143600,338065001,1064,1064,1064,1064,0
20230613,143500,338065001,1064,1064,1064,1064,0
20230613,143400,338065001,1064,1064,1064,1064,0
20230613,143300,338065001,1064,1064,1064,1064,0
20230613,143200,338065001,1064,1064,1064,1064,0
20230613,143100,338065001,1064,1064,1064,1064,0
20230613,143000,338065001,1064,1064,1064,1064,0
20230613,142900,338065001,1064,1064,1064,1064,0
20230613,142800,338065001,1064,1064,1064,1064,0
20230613,142700,338065001,1064,1064,1064,1064,0
20230613,142600,338065001,1064,1064,1064,1064,0
20230613,142500,338065001,1064,1064,1064,1064,0
20230613,142400,338065001,1064,1064,1064,1064,1
20230613,142300,338063937,1064,1064,1064,1064,1
20230613,142200,338062873,1061,1064,1065,1061,6354
20230613,142100,331310447,1064,1064,1064,1064,1424
20230613,142000,329795311,1064,1064,1064,1064,1
20230613,141900,329794247,1064,1064,1064,1064,469
20230613,141800,329295231,1064,1064,1064,1064,0
20230613,141700,329295231,1064,1064,1064,1064,1
20230613,141600,329294167,1063,1063,1063,1063,880
20230613,141500,328358727,1063,1063,1063,1063,300
20230613,141400,328039827,1063,1063,1063,1063,0
20230613,141300,328039827,1063,1063,1063,1063,0
20230613,141200,328039827,1063,1062,1063,1062,259
20230613,141100,327764768,1062,1062,1062,1062,510
20230613,141000,327223148,1063,1063,1063,1063,89
20230613,140900,327128541,1063,1063,1063,1063,0
20230613,140800,327128541,1063,1063,1063,1063,2
20230613,140700,327126415,1063,1063,1063,1063,62
20230613,140600,327060509,1063,1063,1063,1063,0
20230613,140500,327060509,1063,1063,1063,1063,5
20230613,140400,327055194,1063,1063,1063,1063,0
20230613,140300,327055194,1063,1063,1063,1063,6
20230613,140200,327048816,1063,1063,1063,1063,0
20230613,140100,327048816,1063,1063,1063,1063,51
20230613,140000,326994603,1061,1061,1061,1061,0
20230613,135900,326994603,1061,1061,1061,1061,0
20230613,135800,326994603,1061,1061,1061,1061,50
20230613,135700,326941553,1060,1061,1061,1060,500
20230613,135600,326411445,1061,1063,1063,1061,1500
20230613,135500,324819627,1063,1063,1063,1063,300
20230613,135400,324500727,1063,1064,1064,1063,17
20230613,135300,324482641,1064,1063,1064,1063,2
20230613,135200,324480514,1064,1064,1064,1064,0
20230613,135100,324480514,1064,1064,1064,1064,1
20230613,135000,324479450,1063,1063,1063,1063,0
20230613,134900,324479450,1063,1063,1063,1063,1699
20230613,134800,322673413,1062,1062,1062,1062,0
20230613,134700,322673413,1062,1062,1062,1062,0
20230613,134600,322673413,1062,1062,1062,1062,3399
20230613,134500,319063675,1061,1061,1061,1061,1000
20230613,134400,318002675,1061,1061,1061,1061,971
20230613,134300,316972444,1061,1061,1061,1061,0
20230613,134200,316972444,1061,1061,1062,1061,2004
20230613,134100,314846196,1062,1062,1062,1059,4022
20230613,134000,310586832,1059,1062,1062,1059,10436
20230613,133900,299517388,1062,1062,1062,1062,0
20230613,133800,299517388,1062,1062,1062,1062,0
20230613,133700,299517388,1062,1062,1062,1062,1
20230613,133600,299516326,1062,1063,1063,1062,2850
20230613,133500,296487520,1063,1063,1063,1063,0
20230613,133400,296487520,1063,1063,1063,1063,94
20230613,133300,296387598,1064,1064,1064,1064,0
20230613,133200,296387598,1064,1064,1064,1064,4
20230613,133100,296383342,1064,1064,1064,1064,0
20230613,133000,296383342,1064,1062,1064,1062,2
20230613,132900,296381216,1064,1064,1064,1064,0
20230613,132800,296381216,1064,1064,1064,1064,1
20230613,132700,296380152,1063,1063,1064,1063,4001
20230613,132600,292127088,1064,1064,1064,1064,0
20230613,132500,292127088,1064,1062,1064,1062,4144
20230613,132400,287726158,1063,1064,1064,1063,1407
20230613,132300,286230516,1063,1063,1063,1063,1
20230613,132200,286229453,1064,1064,1064,1064,320
20230613,132100,285888973,1064,1064,1064,1064,4
20230613,132000,285884717,1064,1064,1064,1064,0
20230613,131900,285884717,1064,1063,1064,1063,1201
20230613,131800,284608053,1063,1063,1063,1063,0
20230613,131700,284608053,1063,1063,1063,1063,1
20230613,131600,284606990,1064,1064,1064,1064,0
20230613,131500,284606990,1064,1064,1064,1064,0
20230613,131400,284606990,1064,1064,1064,1064,6
20230613,131300,284600606,1064,1064,1064,1064,0
20230613,131200,284600606,1064,1064,1064,1064,0
20230613,131100,284600606,1064,1064,1064,1064,0
20230613,131000,284600606,1064,1064,1064,1064,0
20230613,130900,284600606,1064,1066,1066,1064,27
20230613,130800,284571876,1064,1064,1064,1064,0
20230613,130700,284571876,1064,1064,1064,1064,974
20230613,130600,283535540,1064,1064,1064,1064,0
20230613,130500,283535540,1064,1064,1064,1064,1002
20230613,130400,282469412,1061,1063,1063,1061,3000
20230613,130300,279284367,1065,1065,1065,1065,0
20230613,130200,279284367,1065,1065,1065,1065,1
20230613,130100,279283302,1063,1064,1064,1063,10
20230613,130000,279272671,1065,1065,1065,1065,0
20230613,125900,279272671,1065,1065,1065,1065,0
20230613,125800,279272671,1065,1065,1065,1065,1
20230613,125700,279271606,1064,1065,1065,1064,182
20230613,125600,279077777,1065,1065,1065,1065,49
20230613,125500,279025592,1065,1065,1065,1065,0
20230613,125400,279025592,1065,1065,1065,1065,0
20230613,125300,279025592,1065,1065,1065,1065,0
20230613,125200,279025592,1065,1065,1065,1065,0
20230613,125100,279025592,1065,1065,1065,1065,0
20230613,125000,279025592,1065,1065,1065,1065,0
20230613,124900,279025592,1065,1065,1065,1065,51
20230613,124800,278971277,1061,1064,1064,1061,24000
20230613,124700,253477020,1066,1066,1066,1066,1
20230613,124600,253475954,1064,1065,1065,1064,2069
20230613,124500,251273541,1066,1066,1066,1066,1
20230613,124400,251272475,1065,1065,1065,1065,3000
20230613,124300,248077475,1065,1065,1065,1065,2003
20230613,124200,245944280,1065,1065,1065,1065,0
20230613,124100,245944280,1065,1065,1065,1065,2
20230613,124000,245942150,1066,1066,1066,1066,0
20230613,123900,245942150,1066,1065,1066,1065,1284
20230613,123800,244574689,1065,1066,1066,1065,348
20230613,123700,244204021,1066,1066,1066,1065,687
20230613,123600,243472355,1066,1066,1066,1066,0
20230613,123500,243472355,1066,1066,1066,1066,0
20230613,123400,243472355,1066,1066,1066,1066,1600
20230613,123300,241766755,1066,1065,1066,1065,202
20230613,123200,241551424,1066,1066,1066,1066,1397
20230613,123100,240062222,1067,1067,1067,1067,250
20230613,123000,239795472,1067,1067,1067,1067,100
20230613,122900,239688772,1067,1067,1067,1067,0
20230613,122800,239688772,1067,1066,1067,1066,31
20230613,122700,239655725,1067,1067,1067,1067,0
20230613,122600,239655725,1067,1067,1067,1067,673
20230613,122500,238937634,1068,1067,1068,1067,1001
20230613,122400,237869566,1068,1068,1068,1068,1
20230613,122300,237868498,1067,1067,1067,1067,1207
20230613,122200,236580629,1067,1067,1067,1067,19
20230613,122100,236560356,1069,1069,1069,1069,0
20230613,122000,236560356,1069,1069,1069,1069,0
20230613,121900,236560356,1069,1066,1069,1066,2
20230613,121800,236558221,1067,1067,1067,1067,0
20230613,121700,236558221,1067,1067,1067,1067,0
20230613,121600,236558221,1067,1067,1067,1067,5478
20230613,121500,230713195,1065,1065,1065,1065,0
20230613,121400,230713195,1065,1065,1065,1065,2500
20230613,121300,228050695,1066,1066,1066,1066,1985
20230613,121200,225934685,1066,1066,1066,1066,0
20230613,121100,225934685,1066,1066,1066,1066,938
20230613,121000,224934777,1066,1066,1066,1066,0
20230613,120900,224934777,1066,1066,1066,1066,10
20230613,120800,224924117,1066,1066,1066,1066,2
20230613,120700,224921985,1065,1065,1065,1065,0
20230613,120600,224921985,1065,1065,1065,1065,0
20230613,120500,224921985,1065,1065,1065,1065,1161
20230613,120400,223685520,1065,1065,1065,1065,0
20230613,120300,223685520,1065,1065,1065,1065,0
20230613,120200,223685520,1065,1064,1065,1064,45
20230613,120100,223637638,1064,1064,1064,1064,0
20230613,120000,223637638,1064,1065,1065,1064,1914
20230613,115900,221600894,1066,1066,1066,1066,1
20230613,115800,221599828,1065,1065,1065,1065,2
20230613,115700,221597698,1066,1066,1066,1066,0
20230613,115600,221597698,1066,1066,1066,1066,0
20230613,115500,221597698,1066,1066,1066,1066,0
20230613,115400,221597698,1066,1066,1066,1066,0
20230613,115300,221597698,1066,1066,1066,1066,1
20230613,115200,221596632,1064,1064,1064,1064,0
20230613,115100,221596632,1064,1064,1064,1064,616
20230613,115000,220941208,1064,1065,1065,1064,11717
20230613,114900,208465617,1065,1066,1066,1065,1003
20230613,114800,207397420,1066,1066,1066,1066,0
20230613,114700,207397420,1066,1066,1066,1066,5000
20230613,114600,202067420,1066,1066,1066,1066,0
20230613,114500,202067420,1066,1066,1066,1066,200
20230613,114400,201854220,1066,1066,1066,1066,100
20230613,114300,201747620,1066,1066,1066,1066,0
20230613,114200,201747620,1066,1066,1066,1066,2
20230613,114100,201745488,1066,1066,1066,1066,20
20230613,114000,201724168,1066,1066,1066,1066,0
20230613,113900,201724168,1066,1065,1066,1065,24
20230613,113800,201698587,1065,1065,1065,1065,1000
20230613,113700,200633587,1066,1066,1066,1066,0
20230613,113600,200633587,1066,1066,1066,1066,13
20230613,113500,200619729,1066,1066,1066,1066,0
20230613,113400,200619729,1066,1066,1066,1066,0
20230613,113300,200619729,1066,1066,1067,1066,4175
20230613,113200,196169178,1066,1065,1066,1065,656
20230613,113100,195469989,1066,1066,1066,1066,3
20230613,113000,195466791,1066,1066,1066,1066,0
20230613,112900,195466791,1066,1066,1066,1066,0
20230613,112800,195466791,1066,1066,1066,1066,0
20230613,112700,195466791,1066,1066,1066,1066,0
20230613,112600,195466791,1066,1066,1066,1066,1
20230613,112500,195465725,1065,1065,1065,1065,75
20230613,112400,195385850,1065,1065,1065,1065,1618
20230613,112300,193662680,1066,1066,1066,1066,0
20230613,112200,193662680,1066,1065,1066,1065,1160
20230613,112100,192427230,1065,1065,1065,1065,1
20230613,112000,192426165,1065,1065,1065,1065,8
20230613,111900,192417645,1065,1066,1066,1065,87
20230613,111800,192324988,1067,1067,1067,1067,0
20230613,111700,192324988,1067,1067,1067,1067,2
20230613,111600,192322854,1067,1067,1067,1067,0
20230613,111500,192322854,1067,1067,1067,1067,0
20230613,111400,192322854,1067,1067,1067,1067,3
20230613,111300,192319653,1067,1066,1067,1066,11
20230613,111200,192307926,1067,1067,1067,1067,297
20230613,111100,191991027,1067,1067,1067,1067,2203
20230613,111000,189640426,1068,1069,1069,1068,711
20230613,110900,188881076,1070,1069,1070,1068,95
20230613,110800,188779449,1070,1070,1070,1070,300
20230613,110700,188458449,1070,1070,1070,1069,122
20230613,110600,188327926,1070,1068,1070,1068,2403
20230613,110500,185759530,1068,1065,1068,1065,6790
20230613,110400,178522089,1064,1063,1064,1063,9207
20230613,110300,168730457,1063,1061,1063,1061,461
20230613,110200,168241334,1062,1062,1062,1062,1236
20230613,110100,166928702,1062,1062,1062,1062,0
20230613,110000,166928702,1062,1062,1062,1062,0
20230613,105900,166928702,1062,1062,1062,1062,0
20230613,105800,166928702,1062,1062,1062,1062,0
20230613,105700,166928702,1062,1062,1062,1062,394
20230613,105600,166510274,1062,1062,1062,1062,2000
20230613,105500,164386274,1062,1061,1062,1061,15002
20230613,105400,148462619,1058,1058,1058,1058,0
20230613,105300,148462619,1058,1060,1060,1058,2336
20230613,105200,145986461,1058,1060,1060,1058,2836
20230613,105100,142980303,1058,1058,1058,1058,300
20230613,105000,142662903,1058,1060,1060,1058,2
20230613,104900,142660785,1058,1058,1058,1058,0
20230613,104800,142660785,1058,1058,1058,1058,40
20230613,104700,142618465,1058,1058,1058,1058,0
20230613,104600,142618465,1058,1059,1059,1058,4
20230613,104500,142614230,1059,1059,1059,1059,124
20230613,104400,142482914,1059,1059,1059,1059,0
20230613,104300,142482914,1059,1059,1059,1059,0
20230613,104200,142482914,1059,1059,1059,1059,800
20230613,104100,141635714,1058,1059,1059,1058,177
20230613,104000,141448272,1059,1059,1059,1059,0
20230613,103900,141448272,1059,1059,1059,1059,0
20230613,103800,141448272,1059,1059,1059,1059,0
20230613,103700,141448272,1059,1060,1060,1059,6
20230613,103600,141441913,1059,1059,1059,1059,0
20230613,103500,141441913,1059,1059,1059,1059,0
20230613,103400,141441913,1059,1059,1059,1059,0
20230613,103300,141441913,1059,1059,1059,1059,0
20230613,103200,141441913,1059,1060,1060,1059,6046
20230613,103100,135036155,1060,1060,1060,1060,3800
20230613,103000,131008155,1059,1059,1059,1059,0
20230613,102900,131008155,1059,1059,1059,1059,0
20230613,102800,131008155,1059,1059,1060,1059,1512
20230613,102700,129405447,1059,1060,1060,1059,37
20230613,102600,129366228,1060,1060,1060,1060,7000
20230613,102500,121946228,1059,1059,1059,1059,0
20230613,102400,121946228,1059,1059,1059,1059,1100
20230613,102300,120781328,1059,1059,1059,1059,0
20230613,102200,120781328,1059,1059,1059,1059,200
20230613,102100,120569528,1059,1059,1059,1059,0
20230613,102000,120569528,1059,1060,1060,1059,4
20230613,101900,120565290,1059,1060,1060,1059,2
20230613,101800,120563171,1059,1059,1059,1059,0
20230613,101700,120563171,1059,1059,1059,1059,0
20230613,101600,120563171,1059,1059,1059,1059,0
20230613,101500,120563171,1059,1059,1059,1059,0
20230613,101400,120563171,1059,1059,1059,1059,0
20230613,101300,120563171,1059,1059,1059,1059,2400
20230613,101200,118021571,1059,1059,1059,1059,0
20230613,101100,118021571,1059,1059,1059,1059,100
20230613,101000,117915671,1059,1059,1059,1059,0
20230613,100900,117915671,1059,1059,1059,1059,0
20230613,100800,117915671,1059,1060,1060,1059,101
20230613,100700,117808612,1059,1060,1060,1059,5
20230613,100600,117803313,1059,1059,1060,1059,23
20230613,100500,117778949,1059,1059,1059,1059,0
20230613,100400,117778949,1059,1057,1059,1057,2496
20230613,100300,115137275,1057,1057,1057,1057,0
20230613,100200,115137275,1057,1057,1057,1057,0
20230613,100100,115137275,1057,1057,1057,1057,0
20230613,100000,115137275,1057,1057,1057,1057,0
20230613,095900,115137275,1057,1057,1057,1057,0
20230613,095800,115137275,1057,1057,1057,1057,9
20230613,095700,115127762,1057,1057,1057,1057,1
20230613,095600,115126705,1058,1058,1059,1057,4319
20230613,095500,110557174,1058,1057,1059,1057,583
20230613,095400,109940887,1057,1057,1057,1057,0
20230613,095300,109940887,1057,1059,1059,1057,13
20230613,095200,109927124,1057,1057,1057,1057,15000
20230613,095100,94072124,1057,1057,1057,1057,39
20230613,095000,94030901,1057,1058,1058,1057,18
20230613,094900,94011858,1058,1058,1058,1058,1
20230613,094800,94010800,1057,1057,1057,1057,0
20230613,094700,94010800,1057,1058,1058,1057,935
20230613,094600,93022405,1057,1060,1060,1057,3
20230613,094500,93019228,1057,1058,1060,1057,1672
20230613,094400,91249987,1058,1057,1059,1057,1182
20230613,094300,89999155,1059,1057,1059,1057,26
20230613,094200,89971665,1057,1057,1057,1057,612
20230613,094100,89324781,1057,1057,1057,1057,0
20230613,094000,89324781,1057,1057,1057,1057,0
20230613,093900,89324781,1057,1057,1057,1057,0
20230613,093800,89324781,1057,1057,1057,1057,0
20230613,093700,89324781,1057,1057,1057,1057,0
20230613,093600,89324781,1057,1060,1060,1057,21
20230613,093500,89302545,1057,1058,1060,1057,869
20230613,093400,88383143,1057,1060,1060,1057,204
20230613,093300,88167311,1057,1060,1060,1057,15
20230613,093200,88151432,1057,1060,1060,1057,10
20230613,093100,88140850,1057,1060,1060,1056,17
20230613,093000,88122843,1056,1057,1060,1056,10522
20230613,092900,76999527,1057,1060,1060,1057,9
20230613,092800,76989996,1057,1057,1057,1057,189
20230613,092700,76790223,1057,1057,1057,1057,1
20230613,092600,76789166,1057,1056,1057,1056,7451
20230613,092500,68920628,1056,1057,1060,1056,1008
20230613,092400,67855157,1057,1057,1057,1057,47
20230613,092300,67805478,1056,1056,1056,1056,0
20230613,092200,67805478,1056,1056,1056,1056,1
20230613,092100,67804422,1060,1061,1061,1056,40013
20230613,092000,25513358,1059,1061,1061,1059,2
20230613,091900,25511238,1059,1061,1061,1059,2862
20230613,091800,22480378,1059,1061,1061,1058,4
20230613,091700,22476139,1058,1061,1061,1058,2
20230613,091600,22474020,1058,1060,1061,1058,3625
20230613,091500,18634461,1058,1060,1060,1058,2005
20230613,091400,16512719,1060,1060,1061,1060,5
20230613,091300,16507417,1061,1060,1062,1060,945
20230613,091200,15504771,1062,1061,1062,1060,7
20230613,091100,15497344,1062,1061,1062,1061,988
20230613,091000,14448992,1061,1061,1061,1061,29
20230613,090900,14418223,1061,1062,1062,1061,20
20230613,090800,14396993,1062,1062,1062,1062,310
20230613,090700,14067773,1062,1060,1062,1060,2
20230613,090600,14065651,1060,1062,1062,1060,3
20230613,090500,14062469,1062,1062,1062,1062,500
20230613,090400,13531469,1062,1062,1062,1062,152
20230613,090300,13370045,1062,1062,1062,1062,295
20230613,090200,13056755,1062,1060,1062,1060,3351
20230613,090100,9500316,1057,1057,1057,1057,0
20230613,090000,9500316,1057,1057,1057,1057,8988