stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,200000,181608160,3630,3630,3630,3630,781
20230607,195900,181608160,3630,3630,3630,3630,0
20230607,195800,181608160,3630,3630,3630,3630,0
20230607,195700,181608160,3630,3630,3630,3630,0
20230607,195600,181608160,3630,3630,3630,3630,0
20230607,195500,181608160,3630,3630,3630,3630,0
20230607,195400,181608160,3630,3630,3630,3630,0
20230607,195300,181608160,3630,3630,3630,3630,0
20230607,195200,181608160,3630,3630,3630,3630,0
20230607,195100,181608160,3630,3630,3630,3630,0
20230607,195000,181608160,3630,3630,3630,3630,0
20230607,194900,181608160,3630,3630,3630,3630,0
20230607,194800,181608160,3630,3630,3630,3630,0
20230607,194700,181608160,3630,3630,3630,3630,0
20230607,194600,181608160,3630,3630,3630,3630,0
20230607,194500,181608160,3630,3630,3630,3630,0
20230607,194400,181608160,3630,3630,3630,3630,0
20230607,194300,181608160,3630,3630,3630,3630,0
20230607,194200,181608160,3630,3630,3630,3630,0
20230607,194100,181608160,3630,3630,3630,3630,0
20230607,194000,181608160,3630,3630,3630,3630,0
20230607,193900,181608160,3630,3630,3630,3630,0
20230607,193800,181608160,3630,3630,3630,3630,0
20230607,193700,181608160,3630,3630,3630,3630,0
20230607,193600,181608160,3630,3630,3630,3630,0
20230607,193500,181608160,3630,3630,3630,3630,0
20230607,193400,181608160,3630,3630,3630,3630,0
20230607,193300,181608160,3630,3630,3630,3630,0
20230607,193200,181608160,3630,3630,3630,3630,0
20230607,193100,181608160,3630,3630,3630,3630,0
20230607,193000,181608160,3630,3630,3630,3630,781
20230607,192900,181608160,3630,3630,3630,3630,0
20230607,192800,181608160,3630,3630,3630,3630,0
20230607,192700,181608160,3630,3630,3630,3630,0
20230607,192600,181608160,3630,3630,3630,3630,0
20230607,192500,181608160,3630,3630,3630,3630,0
20230607,192400,181608160,3630,3630,3630,3630,0
20230607,192300,181608160,3630,3630,3630,3630,0
20230607,192200,181608160,3630,3630,3630,3630,0
20230607,192100,181608160,3630,3630,3630,3630,0
20230607,192000,181608160,3630,3630,3630,3630,0
20230607,191900,181608160,3630,3630,3630,3630,0
20230607,191800,181608160,3630,3630,3630,3630,0
20230607,191700,181608160,3630,3630,3630,3630,0
20230607,191600,181608160,3630,3630,3630,3630,0
20230607,191500,181608160,3630,3630,3630,3630,0
20230607,191400,181608160,3630,3630,3630,3630,0
20230607,191300,181608160,3630,3630,3630,3630,0
20230607,191200,181608160,3630,3630,3630,3630,0
20230607,191100,181608160,3630,3630,3630,3630,0
20230607,191000,181608160,3630,3630,3630,3630,0
20230607,190900,181608160,3630,3630,3630,3630,0
20230607,190800,181608160,3630,3630,3630,3630,0
20230607,190700,181608160,3630,3630,3630,3630,0
20230607,190600,181608160,3630,3630,3630,3630,0
20230607,190500,181608160,3630,3630,3630,3630,0
20230607,190400,181608160,3630,3630,3630,3630,0
20230607,190300,181608160,3630,3630,3630,3630,0
20230607,190200,181608160,3630,3630,3630,3630,0
20230607,190100,181608160,3630,3630,3630,3630,0
20230607,190000,181608160,3630,3630,3630,3630,781
20230607,185900,181608160,3630,3630,3630,3630,0
20230607,185800,181608160,3630,3630,3630,3630,0
20230607,185700,181608160,3630,3630,3630,3630,0
20230607,185600,181608160,3630,3630,3630,3630,0
20230607,185500,181608160,3630,3630,3630,3630,0
20230607,185400,181608160,3630,3630,3630,3630,0
20230607,185300,181608160,3630,3630,3630,3630,0
20230607,185200,181608160,3630,3630,3630,3630,0
20230607,185100,181608160,3630,3630,3630,3630,0
20230607,185000,181608160,3630,3630,3630,3630,0
20230607,184900,181608160,3630,3630,3630,3630,0
20230607,184800,181608160,3630,3630,3630,3630,0
20230607,184700,181608160,3630,3630,3630,3630,0
20230607,184600,181608160,3630,3630,3630,3630,0
20230607,184500,181608160,3630,3630,3630,3630,0
20230607,184400,181608160,3630,3630,3630,3630,0
20230607,184300,181608160,3630,3630,3630,3630,0
20230607,184200,181608160,3630,3630,3630,3630,0
20230607,184100,181608160,3630,3630,3630,3630,0
20230607,184000,181608160,3630,3630,3630,3630,0
20230607,183900,181608160,3630,3630,3630,3630,0
20230607,183800,181608160,3630,3630,3630,3630,0
20230607,183700,181608160,3630,3630,3630,3630,0
20230607,183600,181608160,3630,3630,3630,3630,0
20230607,183500,181608160,3630,3630,3630,3630,0
20230607,183400,181608160,3630,3630,3630,3630,0
20230607,183300,181608160,3630,3630,3630,3630,0
20230607,183200,181608160,3630,3630,3630,3630,0
20230607,183100,181608160,3630,3630,3630,3630,0
20230607,183000,181608160,3630,3630,3630,3630,781
20230607,182900,181608160,3630,3630,3630,3630,0
20230607,182800,181608160,3630,3630,3630,3630,0
20230607,182700,181608160,3630,3630,3630,3630,0
20230607,182600,181608160,3630,3630,3630,3630,0
20230607,182500,181608160,3630,3630,3630,3630,0
20230607,182400,181608160,3630,3630,3630,3630,0
20230607,182300,181608160,3630,3630,3630,3630,0
20230607,182200,181608160,3630,3630,3630,3630,0
20230607,182100,181608160,3630,3630,3630,3630,0
20230607,182000,181608160,3630,3630,3630,3630,0
20230607,181900,181608160,3630,3630,3630,3630,0
20230607,181800,181608160,3630,3630,3630,3630,0
20230607,181700,181608160,3630,3630,3630,3630,0
20230607,181600,181608160,3630,3630,3630,3630,0
20230607,181500,181608160,3630,3630,3630,3630,0
20230607,181400,181608160,3630,3630,3630,3630,0
20230607,181300,181608160,3630,3630,3630,3630,0
20230607,181200,181608160,3630,3630,3630,3630,0
20230607,181100,181608160,3630,3630,3630,3630,0
20230607,181000,181608160,3630,3630,3630,3630,0
20230607,180900,181608160,3630,3630,3630,3630,0
20230607,180800,181608160,3630,3630,3630,3630,0
20230607,180700,181608160,3630,3630,3630,3630,0
20230607,180600,181608160,3630,3630,3630,3630,0
20230607,180500,181608160,3630,3630,3630,3630,0
20230607,180400,181608160,3630,3630,3630,3630,0
20230607,180300,181608160,3630,3630,3630,3630,0
20230607,180200,181608160,3630,3630,3630,3630,0
20230607,180100,181608160,3630,3630,3630,3630,0
20230607,180000,181608160,3630,3630,3630,3630,781
20230607,175900,181608160,3630,3630,3630,3630,0
20230607,175800,181608160,3630,3630,3630,3630,0
20230607,175700,181608160,3630,3630,3630,3630,0
20230607,175600,181608160,3630,3630,3630,3630,0
20230607,175500,181608160,3630,3630,3630,3630,0
20230607,175400,181608160,3630,3630,3630,3630,0
20230607,175300,181608160,3630,3630,3630,3630,0
20230607,175200,181608160,3630,3630,3630,3630,0
20230607,175100,181608160,3630,3630,3630,3630,0
20230607,175000,181608160,3630,3630,3630,3630,0
20230607,174900,181608160,3630,3630,3630,3630,0
20230607,174800,181608160,3630,3630,3630,3630,0
20230607,174700,181608160,3630,3630,3630,3630,0
20230607,174600,181608160,3630,3630,3630,3630,0
20230607,174500,181608160,3630,3630,3630,3630,0
20230607,174400,181608160,3630,3630,3630,3630,0
20230607,174300,181608160,3630,3630,3630,3630,0
20230607,174200,181608160,3630,3630,3630,3630,0
20230607,174100,181608160,3630,3630,3630,3630,0
20230607,174000,181608160,3630,3630,3630,3630,0
20230607,173900,181608160,3630,3630,3630,3630,0
20230607,173800,181608160,3630,3630,3630,3630,0
20230607,173700,181608160,3630,3630,3630,3630,0
20230607,173600,181608160,3630,3630,3630,3630,0
20230607,173500,181608160,3630,3630,3630,3630,0
20230607,173400,181608160,3630,3630,3630,3630,0
20230607,173300,181608160,3630,3630,3630,3630,0
20230607,173200,181608160,3630,3630,3630,3630,0
20230607,173100,181608160,3630,3630,3630,3630,0
20230607,173000,181608160,3630,3630,3630,3630,781
20230607,172900,181608160,3630,3630,3630,3630,0
20230607,172800,181608160,3630,3630,3630,3630,0
20230607,172700,181608160,3630,3630,3630,3630,0
20230607,172600,181608160,3630,3630,3630,3630,0
20230607,172500,181608160,3630,3630,3630,3630,0
20230607,172400,181608160,3630,3630,3630,3630,0
20230607,172300,181608160,3630,3630,3630,3630,0
20230607,172200,181608160,3630,3630,3630,3630,0
20230607,172100,181608160,3630,3630,3630,3630,0
20230607,172000,181608160,3630,3630,3630,3630,0
20230607,171900,181608160,3630,3630,3630,3630,0
20230607,171800,181608160,3630,3630,3630,3630,0
20230607,171700,181608160,3630,3630,3630,3630,0
20230607,171600,181608160,3630,3630,3630,3630,0
20230607,171500,181608160,3630,3630,3630,3630,0
20230607,171400,181608160,3630,3630,3630,3630,0
20230607,171300,181608160,3630,3630,3630,3630,0
20230607,171200,181608160,3630,3630,3630,3630,0
20230607,171100,181608160,3630,3630,3630,3630,0
20230607,171000,181608160,3630,3630,3630,3630,0
20230607,170900,181608160,3630,3630,3630,3630,0
20230607,170800,181608160,3630,3630,3630,3630,0
20230607,170700,181608160,3630,3630,3630,3630,0
20230607,170600,181608160,3630,3630,3630,3630,0
20230607,170500,181608160,3630,3630,3630,3630,0
20230607,170400,181608160,3630,3630,3630,3630,0
20230607,170300,181608160,3630,3630,3630,3630,0
20230607,170200,181608160,3630,3630,3630,3630,0
20230607,170100,181608160,3630,3630,3630,3630,0
20230607,170000,181608160,3630,3630,3630,3630,781
20230607,165900,181608160,3630,3630,3630,3630,0
20230607,165800,181608160,3630,3630,3630,3630,0
20230607,165700,181608160,3630,3630,3630,3630,0
20230607,165600,181608160,3630,3630,3630,3630,0
20230607,165500,181608160,3630,3630,3630,3630,0
20230607,165400,181608160,3630,3630,3630,3630,0
20230607,165300,181608160,3630,3630,3630,3630,0
20230607,165200,181608160,3630,3630,3630,3630,0
20230607,165100,181608160,3630,3630,3630,3630,0
20230607,165000,181608160,3630,3630,3630,3630,0
20230607,164900,181608160,3630,3630,3630,3630,0
20230607,164800,181608160,3630,3630,3630,3630,0
20230607,164700,181608160,3630,3630,3630,3630,0
20230607,164600,181608160,3630,3630,3630,3630,0
20230607,164500,181608160,3630,3630,3630,3630,0
20230607,164400,181608160,3630,3630,3630,3630,0
20230607,164300,181608160,3630,3630,3630,3630,0
20230607,164200,181608160,3630,3630,3630,3630,0
20230607,164100,181608160,3630,3630,3630,3630,0
20230607,164000,181608160,3630,3630,3630,3630,0
20230607,163900,181608160,3630,3630,3630,3630,0
20230607,163800,181608160,3630,3630,3630,3630,0
20230607,163700,181608160,3630,3630,3630,3630,0
20230607,163600,181608160,3630,3630,3630,3630,0
20230607,163500,181608160,3630,3630,3630,3630,0
20230607,163400,181608160,3630,3630,3630,3630,0
20230607,163300,181608160,3630,3630,3630,3630,0
20230607,163200,181608160,3630,3630,3630,3630,0
20230607,163100,181608160,3630,3630,3630,3630,0
20230607,163000,181608160,3630,3630,3630,3630,781
20230607,162900,181608160,3630,3630,3630,3630,0
20230607,162800,181608160,3630,3630,3630,3630,0
20230607,162700,181608160,3630,3630,3630,3630,0
20230607,162600,181608160,3630,3630,3630,3630,0
20230607,162500,181608160,3630,3630,3630,3630,0
20230607,162400,181608160,3630,3630,3630,3630,0
20230607,162300,181608160,3630,3630,3630,3630,0
20230607,162200,181608160,3630,3630,3630,3630,0
20230607,162100,181608160,3630,3630,3630,3630,0
20230607,162000,181608160,3630,3630,3630,3630,0
20230607,161900,181608160,3630,3630,3630,3630,0
20230607,161800,181608160,3630,3630,3630,3630,0
20230607,161700,181608160,3630,3630,3630,3630,0
20230607,161600,181608160,3630,3630,3630,3630,0
20230607,161500,181608160,3630,3630,3630,3630,0
20230607,161400,181608160,3630,3630,3630,3630,0
20230607,161300,181608160,3630,3630,3630,3630,0
20230607,161200,181608160,3630,3630,3630,3630,0
20230607,161100,181608160,3630,3630,3630,3630,0
20230607,161000,181608160,3630,3630,3630,3630,0
20230607,160900,181608160,3630,3630,3630,3630,0
20230607,160800,181608160,3630,3630,3630,3630,0
20230607,160700,181608160,3630,3630,3630,3630,0
20230607,160600,181608160,3630,3630,3630,3630,0
20230607,160500,181608160,3630,3630,3630,3630,0
20230607,160400,181608160,3630,3630,3630,3630,0
20230607,160300,181608160,3630,3630,3630,3630,0
20230607,160200,181608160,3630,3630,3630,3630,0
20230607,160100,181608160,3630,3630,3630,3630,0
20230607,160000,181608160,3630,3630,3630,3630,781
20230607,155900,181608160,3630,3630,3630,3630,0
20230607,155800,181608160,3630,3630,3630,3630,0
20230607,155700,181608160,3630,3630,3630,3630,0
20230607,155600,181608160,3630,3630,3630,3630,0
20230607,155500,181608160,3630,3630,3630,3630,0
20230607,155400,181608160,3630,3630,3630,3630,0
20230607,155300,181608160,3630,3630,3630,3630,0
20230607,155200,181608160,3630,3630,3630,3630,0
20230607,155100,181608160,3630,3630,3630,3630,0
20230607,155000,181608160,3630,3630,3630,3630,0
20230607,154900,181608160,3630,3630,3630,3630,0
20230607,154800,181608160,3630,3630,3630,3630,0
20230607,154700,181608160,3630,3630,3630,3630,0
20230607,154600,181608160,3630,3630,3630,3630,0
20230607,154500,181608160,3630,3630,3630,3630,0
20230607,154400,181608160,3630,3630,3630,3630,0
20230607,154300,181608160,3630,3630,3630,3630,0
20230607,154200,181608160,3630,3630,3630,3630,0
20230607,154100,181608160,3630,3630,3630,3630,0
20230607,154000,181608160,3630,3630,3630,3630,0
20230607,153900,181608160,3630,3630,3630,3630,0
20230607,153800,181608160,3630,3630,3630,3630,0
20230607,153700,181608160,3630,3630,3630,3630,0
20230607,153600,181608160,3630,3630,3630,3630,0
20230607,153500,181608160,3630,3630,3630,3630,0
20230607,153400,181608160,3630,3630,3630,3630,0
20230607,153300,181608160,3630,3630,3630,3630,0
20230607,153200,181608160,3630,3630,3630,3630,0
20230607,153100,181608160,3630,3630,3630,3630,0
20230607,153000,181608160,3630,3630,3630,3630,1562
20230607,152900,178773130,3630,3630,3630,3630,0
20230607,152800,178773130,3630,3630,3630,3630,0
20230607,152700,178773130,3630,3630,3630,3630,0
20230607,152600,178773130,3630,3630,3630,3630,0
20230607,152500,178773130,3630,3630,3630,3630,0
20230607,152400,178773130,3630,3630,3630,3630,0
20230607,152300,178773130,3630,3630,3630,3630,0
20230607,152200,178773130,3630,3630,3630,3630,0
20230607,152100,178773130,3630,3630,3630,3630,0
20230607,152000,178773130,3630,3630,3630,3630,0
20230607,151900,178773130,3630,3630,3630,3630,135
20230607,151800,178283080,3630,3630,3630,3630,0
20230607,151700,178283080,3630,3625,3630,3625,2
20230607,151600,178275825,3630,3630,3630,3630,78
20230607,151500,177992685,3630,3630,3630,3630,100
20230607,151400,177629685,3630,3630,3630,3630,300
20230607,151300,176540685,3630,3630,3630,3630,0
20230607,151200,176540685,3630,3630,3630,3630,0
20230607,151100,176540685,3630,3630,3630,3630,0
20230607,151000,176540685,3630,3630,3630,3630,0
20230607,150900,176540685,3630,3630,3630,3630,0
20230607,150800,176540685,3630,3630,3630,3630,0
20230607,150700,176540685,3630,3625,3630,3625,2
20230607,150600,176533430,3630,3630,3630,3630,0
20230607,150500,176533430,3630,3625,3630,3625,28
20230607,150400,176431925,3630,3630,3630,3630,340
20230607,150300,175197725,3630,3630,3630,3630,50
20230607,150200,175016225,3625,3625,3625,3625,0
20230607,150100,175016225,3625,3625,3625,3625,50
20230607,150000,174834975,3630,3630,3630,3630,0
20230607,145900,174834975,3630,3630,3630,3630,1
20230607,145800,174831345,3625,3630,3630,3625,2
20230607,145700,174824090,3625,3625,3625,3625,1
20230607,145600,174820465,3630,3630,3630,3630,3
20230607,145500,174809575,3630,3630,3630,3630,0
20230607,145400,174809575,3630,3630,3630,3630,0
20230607,145300,174809575,3630,3630,3630,3630,0
20230607,145200,174809575,3630,3630,3630,3630,0
20230607,145100,174809575,3630,3630,3630,3630,0
20230607,145000,174809575,3630,3630,3630,3630,0
20230607,144900,174809575,3630,3630,3630,3630,0
20230607,144800,174809575,3630,3625,3630,3625,2
20230607,144700,174802320,3630,3630,3630,3630,0
20230607,144600,174802320,3630,3630,3630,3630,0
20230607,144500,174802320,3630,3630,3630,3630,0
20230607,144400,174802320,3630,3630,3630,3630,0
20230607,144300,174802320,3630,3630,3630,3630,0
20230607,144200,174802320,3630,3630,3630,3630,0
20230607,144100,174802320,3630,3630,3630,3630,1
20230607,144000,174798690,3630,3630,3630,3630,0
20230607,143900,174798690,3630,3630,3630,3630,0
20230607,143800,174798690,3630,3625,3630,3625,2
20230607,143700,174791435,3630,3630,3630,3630,16
20230607,143600,174733355,3630,3630,3630,3630,0
20230607,143500,174733355,3630,3630,3630,3630,0
20230607,143400,174733355,3630,3630,3630,3630,0
20230607,143300,174733355,3630,3630,3630,3630,0
20230607,143200,174733355,3630,3630,3630,3630,0
20230607,143100,174733355,3630,3630,3630,3630,20
20230607,143000,174660755,3630,3630,3630,3630,0
20230607,142900,174660755,3630,3630,3630,3630,1
20230607,142800,174657125,3625,3625,3625,3625,1
20230607,142700,174653500,3630,3630,3630,3630,0
20230607,142600,174653500,3630,3630,3630,3630,0
20230607,142500,174653500,3630,3630,3630,3630,0
20230607,142400,174653500,3630,3630,3630,3630,300
20230607,142300,173564500,3630,3630,3630,3630,0
20230607,142200,173564500,3630,3625,3630,3625,115
20230607,142100,173147620,3625,3625,3625,3625,2383
20230607,142000,164509245,3625,3625,3625,3625,100
20230607,141900,164146745,3625,3620,3625,3620,2
20230607,141800,164139500,3625,3625,3625,3625,0
20230607,141700,164139500,3625,3625,3625,3625,100
20230607,141600,163777000,3625,3625,3625,3625,50
20230607,141500,163595750,3625,3625,3625,3625,0
20230607,141400,163595750,3625,3625,3625,3625,0
20230607,141300,163595750,3625,3625,3625,3625,30
20230607,141200,163487000,3625,3625,3625,3625,105
20230607,141100,163106375,3625,3625,3625,3625,260
20230607,141000,162163875,3625,3625,3625,3625,0
20230607,140900,162163875,3625,3625,3625,3625,3127
20230607,140800,150828500,3635,3635,3635,3635,0
20230607,140700,150828500,3635,3635,3635,3635,0
20230607,140600,150828500,3635,3635,3635,3635,0
20230607,140500,150828500,3635,3635,3635,3635,0
20230607,140400,150828500,3635,3635,3635,3635,0
20230607,140300,150828500,3635,3635,3635,3635,0
20230607,140200,150828500,3635,3635,3635,3635,0
20230607,140100,150828500,3635,3635,3635,3635,0
20230607,140000,150828500,3635,3625,3635,3625,2
20230607,135900,150821240,3635,3635,3635,3635,0
20230607,135800,150821240,3635,3635,3635,3635,0
20230607,135700,150821240,3635,3635,3635,3635,0
20230607,135600,150821240,3635,3635,3635,3635,0
20230607,135500,150821240,3635,3630,3635,3630,1600
20230607,135400,145012365,3625,3625,3625,3625,0
20230607,135300,145012365,3625,3625,3625,3625,0
20230607,135200,145012365,3625,3625,3625,3625,0
20230607,135100,145012365,3625,3625,3625,3625,335
20230607,135000,143797990,3625,3625,3625,3625,1
20230607,134900,143794365,3630,3630,3630,3630,0
20230607,134800,143794365,3630,3630,3630,3630,0
20230607,134700,143794365,3630,3630,3630,3630,0
20230607,134600,143794365,3630,3630,3630,3630,0
20230607,134500,143794365,3630,3630,3630,3630,0
20230607,134400,143794365,3630,3630,3630,3630,0
20230607,134300,143794365,3630,3630,3630,3630,0
20230607,134200,143794365,3630,3630,3630,3630,0
20230607,134100,143794365,3630,3630,3630,3630,139
20230607,134000,143289795,3630,3630,3630,3630,86
20230607,133900,142977615,3635,3635,3635,3635,0
20230607,133800,142977615,3635,3635,3635,3635,0
20230607,133700,142977615,3635,3635,3635,3635,0
20230607,133600,142977615,3635,3635,3635,3635,0
20230607,133500,142977615,3635,3635,3635,3635,0
20230607,133400,142977615,3635,3635,3635,3635,0
20230607,133300,142977615,3635,3635,3635,3635,0
20230607,133200,142977615,3635,3635,3635,3635,0
20230607,133100,142977615,3635,3635,3635,3635,27
20230607,133000,142879470,3635,3635,3635,3635,0
20230607,132900,142879470,3635,3635,3635,3635,2
20230607,132800,142872200,3635,3635,3635,3635,0
20230607,132700,142872200,3635,3635,3635,3635,0
20230607,132600,142872200,3635,3635,3635,3635,0
20230607,132500,142872200,3635,3635,3635,3635,0
20230607,132400,142872200,3635,3635,3635,3635,0
20230607,132300,142872200,3635,3635,3635,3635,0
20230607,132200,142872200,3635,3635,3635,3635,0
20230607,132100,142872200,3635,3635,3635,3635,3
20230607,132000,142861295,3625,3625,3625,3625,0
20230607,131900,142861295,3625,3625,3625,3625,0
20230607,131800,142861295,3625,3625,3625,3625,1
20230607,131700,142857670,3625,3630,3630,3625,5000
20230607,131600,124730310,3630,3630,3630,3630,0
20230607,131500,124730310,3630,3630,3630,3630,0
20230607,131400,124730310,3630,3630,3630,3630,0
20230607,131300,124730310,3630,3635,3635,3630,4000
20230607,131200,110209410,3635,3635,3635,3635,468
20230607,131100,108508230,3635,3635,3635,3635,36
20230607,131000,108377370,3640,3640,3640,3640,1
20230607,130900,108373730,3635,3635,3635,3635,0
20230607,130800,108373730,3635,3635,3635,3635,0
20230607,130700,108373730,3635,3635,3635,3635,0
20230607,130600,108373730,3635,3635,3635,3635,1600
20230607,130500,102557730,3640,3640,3640,3640,0
20230607,130400,102557730,3640,3640,3640,3640,0
20230607,130300,102557730,3640,3640,3640,3640,0
20230607,130200,102557730,3640,3640,3640,3640,0
20230607,130100,102557730,3640,3640,3640,3640,0
20230607,130000,102557730,3640,3640,3640,3640,0
20230607,125900,102557730,3640,3640,3640,3640,0
20230607,125800,102557730,3640,3640,3640,3640,0
20230607,125700,102557730,3640,3640,3640,3640,0
20230607,125600,102557730,3640,3640,3640,3640,700
20230607,125500,100009730,3640,3640,3640,3640,0
20230607,125400,100009730,3640,3640,3640,3640,0
20230607,125300,100009730,3640,3640,3640,3640,546
20230607,125200,98022290,3640,3640,3640,3640,0
20230607,125100,98022290,3640,3640,3640,3640,0
20230607,125000,98022290,3640,3640,3640,3640,0
20230607,124900,98022290,3640,3640,3640,3640,0
20230607,124800,98022290,3640,3640,3640,3640,0
20230607,124700,98022290,3640,3640,3640,3640,0
20230607,124600,98022290,3640,3640,3640,3640,6
20230607,124500,98000450,3635,3635,3635,3635,100
20230607,124400,97636950,3635,3635,3635,3635,0
20230607,124300,97636950,3635,3635,3635,3635,0
20230607,124200,97636950,3635,3635,3635,3635,31
20230607,124100,97524265,3635,3635,3635,3635,969
20230607,124000,94001950,3640,3640,3640,3640,44
20230607,123900,93841790,3640,3640,3640,3640,4
20230607,123800,93827230,3635,3635,3635,3635,0
20230607,123700,93827230,3635,3635,3635,3635,0
20230607,123600,93827230,3635,3635,3635,3635,0
20230607,123500,93827230,3635,3635,3635,3635,0
20230607,123400,93827230,3635,3635,3635,3635,1
20230607,123300,93823595,3640,3640,3640,3640,0
20230607,123200,93823595,3640,3640,3640,3640,0
20230607,123100,93823595,3640,3640,3640,3640,0
20230607,123000,93823595,3640,3640,3640,3640,0
20230607,122900,93823595,3640,3640,3640,3640,0
20230607,122800,93823595,3640,3640,3640,3640,0
20230607,122700,93823595,3640,3640,3640,3640,0
20230607,122600,93823595,3640,3640,3640,3640,0
20230607,122500,93823595,3640,3640,3640,3640,0
20230607,122400,93823595,3640,3640,3640,3640,300
20230607,122300,92731595,3640,3640,3640,3640,1000
20230607,122200,89091595,3635,3635,3635,3635,0
20230607,122100,89091595,3635,3635,3635,3635,23
20230607,122000,89007990,3640,3640,3640,3640,0
20230607,121900,89007990,3640,3640,3640,3640,20
20230607,121800,88935190,3635,3635,3635,3635,0
20230607,121700,88935190,3635,3635,3635,3635,0
20230607,121600,88935190,3635,3635,3635,3635,0
20230607,121500,88935190,3635,3635,3635,3635,0
20230607,121400,88935190,3635,3635,3635,3635,0
20230607,121300,88935190,3635,3635,3635,3635,272
20230607,121200,87946470,3640,3640,3640,3640,0
20230607,121100,87946470,3640,3640,3640,3640,0
20230607,121000,87946470,3640,3640,3640,3640,0
20230607,120900,87946470,3640,3640,3640,3640,0
20230607,120800,87946470,3640,3640,3640,3640,0
20230607,120700,87946470,3640,3640,3640,3640,0
20230607,120600,87946470,3640,3640,3640,3640,0
20230607,120500,87946470,3640,3640,3640,3640,0
20230607,120400,87946470,3640,3640,3640,3640,50
20230607,120300,87764470,3635,3635,3635,3635,0
20230607,120200,87764470,3635,3635,3635,3635,0
20230607,120100,87764470,3635,3635,3635,3635,0
20230607,120000,87764470,3635,3635,3635,3635,0
20230607,115900,87764470,3635,3640,3640,3635,16
20230607,115800,87706235,3640,3640,3640,3640,15
20230607,115700,87651635,3640,3640,3640,3640,15
20230607,115600,87597035,3640,3640,3640,3640,15
20230607,115500,87542435,3640,3640,3640,3640,15
20230607,115400,87487835,3640,3640,3640,3640,15
20230607,115300,87433235,3640,3640,3640,3640,0
20230607,115200,87433235,3640,3640,3640,3640,0
20230607,115100,87433235,3640,3640,3640,3640,476
20230607,115000,85700595,3645,3645,3645,3645,29
20230607,114900,85594890,3645,3645,3645,3645,15
20230607,114800,85540215,3645,3645,3645,3645,15
20230607,114700,85485540,3645,3645,3645,3645,15
20230607,114600,85430865,3645,3645,3645,3645,15
20230607,114500,85376190,3645,3645,3645,3645,15
20230607,114400,85321515,3645,3645,3645,3645,15
20230607,114300,85266840,3645,3640,3645,3640,100
20230607,114200,84902765,3640,3640,3640,3640,30
20230607,114100,84793565,3640,3640,3640,3640,15
20230607,114000,84738965,3640,3640,3640,3640,15
20230607,113900,84684365,3640,3640,3640,3640,15
20230607,113800,84629765,3640,3640,3640,3640,17
20230607,113700,84567885,3640,3640,3640,3640,15
20230607,113600,84513285,3640,3640,3640,3640,15
20230607,113500,84458685,3640,3640,3640,3640,115
20230607,113400,84040085,3640,3640,3640,3640,15
20230607,113300,83985485,3640,3640,3640,3640,30
20230607,113200,83876285,3640,3640,3640,3640,15
20230607,113100,83821685,3640,3640,3640,3640,15
20230607,113000,83767085,3640,3640,3640,3640,15
20230607,112900,83712485,3640,3640,3640,3640,15
20230607,112800,83657885,3640,3640,3640,3640,35
20230607,112700,83530485,3640,3640,3640,3640,0
20230607,112600,83530485,3640,3640,3640,3640,0
20230607,112500,83530485,3640,3645,3645,3640,74
20230607,112400,83261050,3645,3645,3645,3645,64
20230607,112300,83027770,3645,3645,3645,3645,15
20230607,112200,82973095,3645,3645,3645,3645,173
20230607,112100,82342510,3645,3645,3645,3645,42
20230607,112000,82189420,3645,3645,3645,3645,15
20230607,111900,82134745,3645,3645,3645,3645,15
20230607,111800,82080070,3645,3645,3645,3645,15
20230607,111700,82025395,3645,3645,3645,3645,15
20230607,111600,81970720,3645,3645,3645,3645,30
20230607,111500,81861370,3645,3645,3645,3645,0
20230607,111400,81861370,3645,3645,3645,3645,15
20230607,111300,81806695,3645,3640,3645,3635,203
20230607,111200,81068530,3645,3645,3645,3645,15
20230607,111100,81013855,3645,3645,3645,3645,15
20230607,111000,80959180,3645,3645,3645,3645,15
20230607,110900,80904505,3645,3645,3645,3645,15
20230607,110800,80849830,3645,3645,3645,3635,130
20230607,110700,80376980,3645,3645,3645,3645,15
20230607,110600,80322305,3645,3645,3645,3645,15
20230607,110500,80267630,3645,3645,3645,3645,14
20230607,110400,80216600,3645,3645,3645,3645,15
20230607,110300,80161925,3645,3640,3645,3640,226
20230607,110200,79339210,3640,3640,3640,3640,15
20230607,110100,79284610,3640,3640,3640,3640,15
20230607,110000,79230010,3640,3640,3640,3640,0
20230607,105900,79230010,3640,3640,3640,3640,0
20230607,105800,79230010,3640,3640,3640,3640,40
20230607,105700,79084410,3640,3640,3640,3640,719
20230607,105600,76467250,3645,3645,3645,3645,15
20230607,105500,76412575,3645,3645,3645,3645,15
20230607,105400,76357900,3645,3645,3645,3645,257
20230607,105300,75421135,3645,3645,3645,3645,15
20230607,105200,75366460,3645,3645,3645,3645,15
20230607,105100,75311785,3645,3645,3645,3645,30
20230607,105000,75202435,3645,3645,3645,3645,15
20230607,104900,75147760,3645,3645,3645,3645,15
20230607,104800,75093085,3645,3645,3645,3645,15
20230607,104700,75038410,3645,3645,3645,3640,316
20230607,104600,73888090,3645,3645,3645,3645,35
20230607,104500,73760515,3645,3645,3645,3645,15
20230607,104400,73705840,3645,3645,3645,3645,15
20230607,104300,73651165,3645,3645,3645,3645,115
20230607,104200,73231990,3645,3645,3645,3645,29
20230607,104100,73126285,3645,3645,3645,3645,115
20230607,104000,72707110,3645,3645,3645,3645,15
20230607,103900,72652435,3645,3645,3645,3645,15
20230607,103800,72597760,3645,3640,3645,3640,56
20230607,103700,72393845,3645,3645,3645,3645,15
20230607,103600,72339170,3645,3640,3645,3640,16
20230607,103500,72280855,3645,3645,3645,3645,15
20230607,103400,72226180,3645,3645,3645,3645,30
20230607,103300,72116830,3645,3645,3645,3645,15
20230607,103200,72062155,3645,3645,3645,3645,15
20230607,103100,72007480,3645,3645,3645,3645,16
20230607,103000,71949160,3645,3645,3645,3645,313
20230607,102900,70808275,3645,3645,3645,3645,15
20230607,102800,70753600,3645,3645,3645,3645,0
20230607,102700,70753600,3645,3645,3645,3645,0
20230607,102600,70753600,3645,3645,3645,3645,30
20230607,102500,70644250,3645,3645,3645,3645,0
20230607,102400,70644250,3645,3645,3645,3645,197
20230607,102300,69926185,3645,3645,3650,3645,687
20230607,102200,67421995,3650,3650,3650,3650,15
20230607,102100,67367245,3650,3645,3650,3645,35
20230607,102000,67239595,3650,3645,3650,3645,16
20230607,101900,67181200,3650,3650,3650,3650,15
20230607,101800,67126450,3650,3650,3650,3650,15
20230607,101700,67071700,3650,3645,3650,3645,441
20230607,101600,65464105,3645,3645,3645,3645,15
20230607,101500,65409430,3645,3645,3645,3645,15
20230607,101400,65354755,3645,3645,3645,3645,15
20230607,101300,65300080,3645,3645,3645,3645,15
20230607,101200,65245405,3645,3645,3645,3645,315
20230607,101100,64097230,3645,3645,3645,3645,0
20230607,101000,64097230,3645,3645,3645,3645,28
20230607,100900,63995170,3640,3640,3640,3640,22
20230607,100800,63915090,3645,3640,3645,3640,127
20230607,100700,63452735,3640,3640,3640,3640,15
20230607,100600,63398135,3635,3640,3640,3635,117
20230607,100500,62972260,3640,3640,3640,3640,17
20230607,100400,62910380,3640,3640,3640,3640,15
20230607,100300,62855780,3640,3640,3640,3640,15
20230607,100200,62801180,3640,3640,3640,3640,15
20230607,100100,62746580,3640,3640,3640,3640,15
20230607,100000,62691980,3640,3640,3640,3635,31
20230607,095900,62579145,3640,3640,3640,3640,14
20230607,095800,62528185,3640,3640,3640,3640,15
20230607,095700,62473585,3640,3640,3640,3640,15
20230607,095600,62418985,3640,3640,3640,3640,15
20230607,095500,62364385,3640,3640,3640,3640,15
20230607,095400,62309785,3640,3640,3640,3640,115
20230607,095300,61891185,3640,3640,3640,3640,15
20230607,095200,61836585,3640,3640,3640,3640,15
20230607,095100,61781985,3640,3640,3640,3640,2
20230607,095000,61774705,3630,3630,3630,3630,100
20230607,094900,61411705,3630,3640,3640,3630,295
20230607,094800,60340435,3640,3640,3640,3640,16
20230607,094700,60282195,3640,3640,3640,3640,1016
20230607,094600,56583955,3640,3640,3640,3640,15
20230607,094500,56529355,3640,3640,3640,3640,15
20230607,094400,56474755,3640,3640,3640,3640,15
20230607,094300,56420155,3640,3640,3640,3640,31
20230607,094200,56307315,3640,3640,3640,3640,15
20230607,094100,56252715,3635,3635,3635,3635,0
20230607,094000,56252715,3635,3635,3635,3635,0
20230607,093900,56252715,3635,3635,3635,3635,698
20230607,093800,53715485,3635,3640,3640,3635,77
20230607,093700,53435515,3640,3635,3640,3635,110
20230607,093600,53035590,3635,3635,3635,3635,115
20230607,093500,52617565,3635,3635,3635,3635,15
20230607,093400,52563040,3635,3630,3635,3625,23
20230607,093300,52479540,3630,3630,3630,3630,49
20230607,093200,52301670,3630,3630,3630,3630,302
20230607,093100,51205410,3635,3630,3635,3630,11
20230607,093000,51165470,3630,3635,3640,3630,1709
20230607,092900,44961320,3640,3640,3640,3640,15
20230607,092800,44906720,3640,3640,3640,3640,9
20230607,092700,44873960,3635,3635,3635,3635,300
20230607,092600,43783460,3635,3640,3640,3635,395
20230607,092500,42347560,3645,3645,3645,3645,15
20230607,092400,42292885,3645,3645,3645,3645,15
20230607,092300,42238210,3645,3645,3645,3645,15
20230607,092200,42183535,3645,3645,3645,3645,15
20230607,092100,42128860,3640,3640,3645,3640,339
20230607,092000,40894825,3640,3635,3640,3635,1120
20230607,091900,36823050,3640,3635,3640,3635,315
20230607,091800,35677950,3645,3645,3645,3640,39
20230607,091700,35535840,3640,3645,3645,3640,475
20230607,091600,33806765,3640,3640,3640,3640,0
20230607,091500,33806765,3640,3640,3640,3640,8
20230607,091400,33777645,3640,3640,3640,3640,1
20230607,091300,33774005,3635,3645,3645,3635,2015
20230607,091200,26446390,3645,3645,3645,3645,115
20230607,091100,26027215,3645,3645,3645,3645,15
20230607,091000,25972540,3645,3645,3645,3645,115
20230607,090900,25553365,3645,3645,3645,3640,33
20230607,090800,25433095,3645,3645,3645,3645,0
20230607,090700,25433095,3645,3645,3645,3645,800
20230607,090600,22517095,3645,3645,3645,3645,15
20230607,090500,22462420,3640,3645,3645,3640,645
20230607,090400,20114545,3645,3645,3645,3645,28
20230607,090300,20012485,3640,3635,3640,3635,205
20230607,090200,19267300,3635,3625,3635,3625,4777
20230607,090100,1950645,3625,3635,3635,3625,475
20230607,090000,224760,3630,3625,3630,3625,62