stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,193800,76913434,852,852,852,852,1472
20230613,193700,76913434,852,852,852,852,0
20230613,193600,76913434,852,852,852,852,0
20230613,193500,76913434,852,852,852,852,0
20230613,193400,76913434,852,852,852,852,0
20230613,193300,76913434,852,852,852,852,0
20230613,193200,76913434,852,852,852,852,0
20230613,193100,76913434,852,852,852,852,0
20230613,193000,76913434,852,852,852,852,0
20230613,192900,76913434,852,852,852,852,0
20230613,192800,76913434,852,852,852,852,0
20230613,192700,76913434,852,852,852,852,0
20230613,192600,76913434,852,852,852,852,0
20230613,192500,76913434,852,852,852,852,0
20230613,192400,76913434,852,852,852,852,0
20230613,192300,76913434,852,852,852,852,0
20230613,192200,76913434,852,852,852,852,0
20230613,192100,76913434,852,852,852,852,0
20230613,192000,76913434,852,852,852,852,0
20230613,191900,76913434,852,852,852,852,0
20230613,191800,76913434,852,852,852,852,0
20230613,191700,76913434,852,852,852,852,0
20230613,191600,76913434,852,852,852,852,0
20230613,191500,76913434,852,852,852,852,0
20230613,191400,76913434,852,852,852,852,0
20230613,191300,76913434,852,852,852,852,0
20230613,191200,76913434,852,852,852,852,0
20230613,191100,76913434,852,852,852,852,0
20230613,191000,76913434,852,852,852,852,0
20230613,190900,76913434,852,852,852,852,0
20230613,190800,76913434,852,852,852,852,1472
20230613,190700,76913434,852,852,852,852,0
20230613,190600,76913434,852,852,852,852,0
20230613,190500,76913434,852,852,852,852,0
20230613,190400,76913434,852,852,852,852,0
20230613,190300,76913434,852,852,852,852,0
20230613,190200,76913434,852,852,852,852,0
20230613,190100,76913434,852,852,852,852,0
20230613,190000,76913434,852,852,852,852,0
20230613,185900,76913434,852,852,852,852,0
20230613,185800,76913434,852,852,852,852,0
20230613,185700,76913434,852,852,852,852,0
20230613,185600,76913434,852,852,852,852,0
20230613,185500,76913434,852,852,852,852,0
20230613,185400,76913434,852,852,852,852,0
20230613,185300,76913434,852,852,852,852,0
20230613,185200,76913434,852,852,852,852,0
20230613,185100,76913434,852,852,852,852,0
20230613,185000,76913434,852,852,852,852,0
20230613,184900,76913434,852,852,852,852,0
20230613,184800,76913434,852,852,852,852,0
20230613,184700,76913434,852,852,852,852,0
20230613,184600,76913434,852,852,852,852,0
20230613,184500,76913434,852,852,852,852,0
20230613,184400,76913434,852,852,852,852,0
20230613,184300,76913434,852,852,852,852,0
20230613,184200,76913434,852,852,852,852,0
20230613,184100,76913434,852,852,852,852,0
20230613,184000,76913434,852,852,852,852,0
20230613,183900,76913434,852,852,852,852,0
20230613,183800,76913434,852,852,852,852,1472
20230613,183700,76913434,852,852,852,852,0
20230613,183600,76913434,852,852,852,852,0
20230613,183500,76913434,852,852,852,852,0
20230613,183400,76913434,852,852,852,852,0
20230613,183300,76913434,852,852,852,852,0
20230613,183200,76913434,852,852,852,852,0
20230613,183100,76913434,852,852,852,852,0
20230613,183000,76913434,852,852,852,852,0
20230613,182900,76913434,852,852,852,852,0
20230613,182800,76913434,852,852,852,852,0
20230613,182700,76913434,852,852,852,852,0
20230613,182600,76913434,852,852,852,852,0
20230613,182500,76913434,852,852,852,852,0
20230613,182400,76913434,852,852,852,852,0
20230613,182300,76913434,852,852,852,852,0
20230613,182200,76913434,852,852,852,852,0
20230613,182100,76913434,852,852,852,852,0
20230613,182000,76913434,852,852,852,852,0
20230613,181900,76913434,852,852,852,852,0
20230613,181800,76913434,852,852,852,852,0
20230613,181700,76913434,852,852,852,852,0
20230613,181600,76913434,852,852,852,852,0
20230613,181500,76913434,852,852,852,852,0
20230613,181400,76913434,852,852,852,852,0
20230613,181300,76913434,852,852,852,852,0
20230613,181200,76913434,852,852,852,852,0
20230613,181100,76913434,852,852,852,852,0
20230613,181000,76913434,852,852,852,852,0
20230613,180900,76913434,852,852,852,852,0
20230613,180800,76913434,852,852,852,852,1472
20230613,180700,76913434,852,852,852,852,0
20230613,180600,76913434,852,852,852,852,0
20230613,180500,76913434,852,852,852,852,0
20230613,180400,76913434,852,852,852,852,0
20230613,180300,76913434,852,852,852,852,0
20230613,180200,76913434,852,852,852,852,0
20230613,180100,76913434,852,852,852,852,0
20230613,180000,76913434,852,852,852,852,0
20230613,175900,76913434,852,852,852,852,0
20230613,175800,76913434,852,852,852,852,0
20230613,175700,76913434,852,852,852,852,0
20230613,175600,76913434,852,852,852,852,0
20230613,175500,76913434,852,852,852,852,0
20230613,175400,76913434,852,852,852,852,0
20230613,175300,76913434,852,852,852,852,0
20230613,175200,76913434,852,852,852,852,0
20230613,175100,76913434,852,852,852,852,0
20230613,175000,76913434,852,852,852,852,0
20230613,174900,76913434,852,852,852,852,0
20230613,174800,76913434,852,852,852,852,0
20230613,174700,76913434,852,852,852,852,0
20230613,174600,76913434,852,852,852,852,0
20230613,174500,76913434,852,852,852,852,0
20230613,174400,76913434,852,852,852,852,0
20230613,174300,76913434,852,852,852,852,0
20230613,174200,76913434,852,852,852,852,0
20230613,174100,76913434,852,852,852,852,0
20230613,174000,76913434,852,852,852,852,0
20230613,173900,76913434,852,852,852,852,0
20230613,173800,76913434,852,852,852,852,1472
20230613,173700,76913434,852,852,852,852,0
20230613,173600,76913434,852,852,852,852,0
20230613,173500,76913434,852,852,852,852,0
20230613,173400,76913434,852,852,852,852,0
20230613,173300,76913434,852,852,852,852,0
20230613,173200,76913434,852,852,852,852,0
20230613,173100,76913434,852,852,852,852,0
20230613,173000,76913434,852,852,852,852,0
20230613,172900,76913434,852,852,852,852,0
20230613,172800,76913434,852,852,852,852,0
20230613,172700,76913434,852,852,852,852,0
20230613,172600,76913434,852,852,852,852,0
20230613,172500,76913434,852,852,852,852,0
20230613,172400,76913434,852,852,852,852,0
20230613,172300,76913434,852,852,852,852,0
20230613,172200,76913434,852,852,852,852,0
20230613,172100,76913434,852,852,852,852,0
20230613,172000,76913434,852,852,852,852,0
20230613,171900,76913434,852,852,852,852,0
20230613,171800,76913434,852,852,852,852,0
20230613,171700,76913434,852,852,852,852,0
20230613,171600,76913434,852,852,852,852,0
20230613,171500,76913434,852,852,852,852,0
20230613,171400,76913434,852,852,852,852,0
20230613,171300,76913434,852,852,852,852,0
20230613,171200,76913434,852,852,852,852,0
20230613,171100,76913434,852,852,852,852,0
20230613,171000,76913434,852,852,852,852,0
20230613,170900,76913434,852,852,852,852,0
20230613,170800,76913434,852,852,852,852,1472
20230613,170700,76913434,852,852,852,852,0
20230613,170600,76913434,852,852,852,852,0
20230613,170500,76913434,852,852,852,852,0
20230613,170400,76913434,852,852,852,852,0
20230613,170300,76913434,852,852,852,852,0
20230613,170200,76913434,852,852,852,852,0
20230613,170100,76913434,852,852,852,852,0
20230613,170000,76913434,852,852,852,852,0
20230613,165900,76913434,852,852,852,852,0
20230613,165800,76913434,852,852,852,852,0
20230613,165700,76913434,852,852,852,852,0
20230613,165600,76913434,852,852,852,852,0
20230613,165500,76913434,852,852,852,852,0
20230613,165400,76913434,852,852,852,852,0
20230613,165300,76913434,852,852,852,852,0
20230613,165200,76913434,852,852,852,852,0
20230613,165100,76913434,852,852,852,852,0
20230613,165000,76913434,852,852,852,852,0
20230613,164900,76913434,852,852,852,852,0
20230613,164800,76913434,852,852,852,852,0
20230613,164700,76913434,852,852,852,852,0
20230613,164600,76913434,852,852,852,852,0
20230613,164500,76913434,852,852,852,852,0
20230613,164400,76913434,852,852,852,852,0
20230613,164300,76913434,852,852,852,852,0
20230613,164200,76913434,852,852,852,852,0
20230613,164100,76913434,852,852,852,852,0
20230613,164000,76913434,852,852,852,852,0
20230613,163900,76913434,852,852,852,852,0
20230613,163800,76913434,852,852,852,852,1472
20230613,163700,76913434,852,852,852,852,0
20230613,163600,76913434,852,852,852,852,0
20230613,163500,76913434,852,852,852,852,0
20230613,163400,76913434,852,852,852,852,0
20230613,163300,76913434,852,852,852,852,0
20230613,163200,76913434,852,852,852,852,0
20230613,163100,76913434,852,852,852,852,0
20230613,163000,76913434,852,852,852,852,0
20230613,162900,76913434,852,852,852,852,0
20230613,162800,76913434,852,852,852,852,0
20230613,162700,76913434,852,852,852,852,0
20230613,162600,76913434,852,852,852,852,0
20230613,162500,76913434,852,852,852,852,0
20230613,162400,76913434,852,852,852,852,0
20230613,162300,76913434,852,852,852,852,0
20230613,162200,76913434,852,852,852,852,0
20230613,162100,76913434,852,852,852,852,0
20230613,162000,76913434,852,852,852,852,0
20230613,161900,76913434,852,852,852,852,0
20230613,161800,76913434,852,852,852,852,0
20230613,161700,76913434,852,852,852,852,0
20230613,161600,76913434,852,852,852,852,0
20230613,161500,76913434,852,852,852,852,0
20230613,161400,76913434,852,852,852,852,0
20230613,161300,76913434,852,852,852,852,0
20230613,161200,76913434,852,852,852,852,0
20230613,161100,76913434,852,852,852,852,0
20230613,161000,76913434,852,852,852,852,0
20230613,160900,76913434,852,852,852,852,0
20230613,160800,76913434,852,852,852,852,1472
20230613,160700,76913434,852,852,852,852,0
20230613,160600,76913434,852,852,852,852,0
20230613,160500,76913434,852,852,852,852,0
20230613,160400,76913434,852,852,852,852,0
20230613,160300,76913434,852,852,852,852,0
20230613,160200,76913434,852,852,852,852,0
20230613,160100,76913434,852,852,852,852,0
20230613,160000,76913434,852,852,852,852,0
20230613,155900,76913434,852,852,852,852,0
20230613,155800,76913434,852,852,852,852,0
20230613,155700,76913434,852,852,852,852,0
20230613,155600,76913434,852,852,852,852,0
20230613,155500,76913434,852,852,852,852,0
20230613,155400,76913434,852,852,852,852,0
20230613,155300,76913434,852,852,852,852,0
20230613,155200,76913434,852,852,852,852,0
20230613,155100,76913434,852,852,852,852,0
20230613,155000,76913434,852,852,852,852,0
20230613,154900,76913434,852,852,852,852,0
20230613,154800,76913434,852,852,852,852,0
20230613,154700,76913434,852,852,852,852,0
20230613,154600,76913434,852,852,852,852,0
20230613,154500,76913434,852,852,852,852,0
20230613,154400,76913434,852,852,852,852,0
20230613,154300,76913434,852,852,852,852,0
20230613,154200,76913434,852,852,852,852,0
20230613,154100,76913434,852,852,852,852,0
20230613,154000,76913434,852,852,852,852,0
20230613,153900,76913434,852,852,852,852,0
20230613,153800,76913434,852,852,852,852,1472
20230613,153700,76913434,852,852,852,852,0
20230613,153600,76913434,852,852,852,852,0
20230613,153500,76913434,852,852,852,852,0
20230613,153400,76913434,852,852,852,852,0
20230613,153300,76913434,852,852,852,852,0
20230613,153200,76913434,852,852,852,852,0
20230613,153100,76913434,852,852,852,852,0
20230613,153000,76913434,852,852,852,852,1472
20230613,152900,75659290,852,852,852,852,0
20230613,152800,75659290,852,852,852,852,0
20230613,152700,75659290,852,852,852,852,0
20230613,152600,75659290,852,852,852,852,0
20230613,152500,75659290,852,852,852,852,0
20230613,152400,75659290,852,852,852,852,0
20230613,152300,75659290,852,852,852,852,0
20230613,152200,75659290,852,852,852,852,0
20230613,152100,75659290,852,852,852,852,0
20230613,152000,75659290,852,852,852,852,0
20230613,151900,75659290,852,852,852,852,0
20230613,151800,75659290,852,852,852,852,0
20230613,151700,75659290,852,852,852,852,419
20230613,151600,75302302,852,852,852,852,0
20230613,151500,75302302,852,852,852,852,21
20230613,151400,75284410,851,851,851,851,30
20230613,151300,75258880,848,848,848,848,6
20230613,151200,75253792,852,852,852,852,0
20230613,151100,75253792,852,852,852,852,0
20230613,151000,75253792,852,852,852,852,0
20230613,150900,75253792,852,852,852,852,0
20230613,150800,75253792,852,852,852,852,0
20230613,150700,75253792,852,852,852,852,0
20230613,150600,75253792,852,852,852,852,0
20230613,150500,75253792,852,852,852,852,0
20230613,150400,75253792,852,852,852,852,10
20230613,150300,75245272,852,852,852,852,0
20230613,150200,75245272,852,851,852,850,414
20230613,150100,74893292,851,851,851,851,5
20230613,150000,74889037,852,852,852,852,0
20230613,145900,74889037,852,852,852,852,3
20230613,145800,74886481,851,851,851,851,304
20230613,145700,74627777,852,852,852,852,0
20230613,145600,74627777,852,852,852,852,0
20230613,145500,74627777,852,852,852,852,0
20230613,145400,74627777,852,852,852,852,0
20230613,145300,74627777,852,852,852,852,0
20230613,145200,74627777,852,852,852,852,0
20230613,145100,74627777,852,852,852,852,0
20230613,145000,74627777,852,852,852,852,0
20230613,144900,74627777,852,852,852,852,0
20230613,144800,74627777,852,852,852,852,0
20230613,144700,74627777,852,852,852,852,0
20230613,144600,74627777,852,852,852,852,0
20230613,144500,74627777,852,852,852,852,0
20230613,144400,74627777,852,852,852,852,0
20230613,144300,74627777,852,852,852,852,0
20230613,144200,74627777,852,852,852,852,0
20230613,144100,74627777,852,852,852,852,0
20230613,144000,74627777,852,852,852,852,0
20230613,143900,74627777,852,852,852,852,0
20230613,143800,74627777,852,852,852,852,0
20230613,143700,74627777,852,852,852,852,0
20230613,143600,74627777,852,852,852,852,0
20230613,143500,74627777,852,852,852,852,0
20230613,143400,74627777,852,852,852,852,0
20230613,143300,74627777,852,852,852,852,500
20230613,143200,74201777,852,852,852,852,0
20230613,143100,74201777,852,852,852,852,0
20230613,143000,74201777,852,852,852,852,0
20230613,142900,74201777,852,852,852,852,0
20230613,142800,74201777,852,852,852,852,0
20230613,142700,74201777,852,852,852,852,0
20230613,142600,74201777,852,852,852,852,0
20230613,142500,74201777,852,852,852,852,0
20230613,142400,74201777,852,852,852,852,0
20230613,142300,74201777,852,852,852,852,0
20230613,142200,74201777,852,852,852,852,0
20230613,142100,74201777,852,852,852,852,0
20230613,142000,74201777,852,852,852,852,123
20230613,141900,74096981,852,852,852,852,0
20230613,141800,74096981,852,852,852,852,0
20230613,141700,74096981,852,852,852,852,0
20230613,141600,74096981,852,852,852,852,0
20230613,141500,74096981,852,852,852,852,0
20230613,141400,74096981,852,852,852,852,0
20230613,141300,74096981,852,852,852,852,0
20230613,141200,74096981,852,852,852,852,0
20230613,141100,74096981,852,852,852,852,3
20230613,141000,74094425,850,850,850,850,2
20230613,140900,74092725,852,852,852,852,0
20230613,140800,74092725,852,852,852,852,0
20230613,140700,74092725,852,852,852,852,1
20230613,140600,74091873,852,852,852,852,1
20230613,140500,74091021,853,853,853,853,0
20230613,140400,74091021,853,853,853,853,0
20230613,140300,74091021,853,853,853,853,0
20230613,140200,74091021,853,853,853,853,0
20230613,140100,74091021,853,853,853,853,0
20230613,140000,74091021,853,853,853,853,0
20230613,135900,74091021,853,853,853,853,0
20230613,135800,74091021,853,853,853,853,0
20230613,135700,74091021,853,853,853,853,0
20230613,135600,74091021,853,853,853,853,0
20230613,135500,74091021,853,853,853,853,0
20230613,135400,74091021,853,853,853,853,0
20230613,135300,74091021,853,853,853,853,0
20230613,135200,74091021,853,853,853,853,0
20230613,135100,74091021,853,853,853,853,1
20230613,135000,74090168,853,853,853,853,30
20230613,134900,74064578,852,853,853,852,5
20230613,134800,74060316,853,853,853,853,328
20230613,134700,73780532,853,852,853,852,530
20230613,134600,73328969,852,852,852,852,0
20230613,134500,73328969,852,844,852,844,3386
20230613,134400,70471161,844,844,844,844,0
20230613,134300,70471161,844,844,844,844,20
20230613,134200,70454281,844,844,844,844,73
20230613,134100,70392669,844,844,844,844,30
20230613,134000,70367349,844,844,844,844,472
20230613,133900,69968981,844,849,849,844,2563
20230613,133800,67805799,844,847,847,844,4000
20230613,133700,64427187,850,850,850,850,0
20230613,133600,64427187,850,850,850,850,0
20230613,133500,64427187,850,850,850,850,0
20230613,133400,64427187,850,850,850,850,0
20230613,133300,64427187,850,850,850,850,0
20230613,133200,64427187,850,850,850,850,1
20230613,133100,64426337,853,853,853,853,0
20230613,133000,64426337,853,853,853,853,0
20230613,132900,64426337,853,852,853,852,199
20230613,132800,64256620,851,851,851,851,300
20230613,132700,64001320,850,850,850,850,513
20230613,132600,63565270,850,850,850,850,71
20230613,132500,63504920,852,852,852,852,0
20230613,132400,63504920,852,852,852,852,0
20230613,132300,63504920,852,852,852,852,0
20230613,132200,63504920,852,852,852,852,0
20230613,132100,63504920,852,852,852,852,2
20230613,132000,63503216,850,851,851,850,617
20230613,131900,62978694,852,852,852,852,0
20230613,131800,62978694,852,852,852,852,0
20230613,131700,62978694,852,852,852,852,0
20230613,131600,62978694,852,852,852,852,0
20230613,131500,62978694,852,852,852,852,0
20230613,131400,62978694,852,854,854,852,66
20230613,131300,62922430,854,854,854,854,0
20230613,131200,62922430,854,854,854,854,0
20230613,131100,62922430,854,854,854,854,0
20230613,131000,62922430,854,854,854,854,0
20230613,130900,62922430,854,854,854,854,0
20230613,130800,62922430,854,854,854,854,100
20230613,130700,62837030,854,854,854,854,0
20230613,130600,62837030,854,854,854,854,0
20230613,130500,62837030,854,854,854,854,3
20230613,130400,62834468,853,853,853,853,67
20230613,130300,62777317,852,852,852,852,67
20230613,130200,62720233,853,853,853,853,0
20230613,130100,62720233,853,853,853,853,0
20230613,130000,62720233,853,852,853,852,28
20230613,125900,62696374,852,852,852,852,0
20230613,125800,62696374,852,852,852,852,5
20230613,125700,62692114,852,852,852,852,153
20230613,125600,62561758,852,851,852,851,27
20230613,125500,62538779,851,851,851,851,1
20230613,125400,62537928,846,846,846,846,11
20230613,125300,62528622,852,852,852,852,0
20230613,125200,62528622,852,852,852,852,0
20230613,125100,62528622,852,852,852,852,0
20230613,125000,62528622,852,852,852,852,0
20230613,124900,62528622,852,852,852,852,0
20230613,124800,62528622,852,852,852,852,0
20230613,124700,62528622,852,852,852,852,0
20230613,124600,62528622,852,852,852,852,3
20230613,124500,62526066,851,851,851,851,432
20230613,124400,62158434,851,851,851,851,568
20230613,124300,61675066,852,852,852,852,0
20230613,124200,61675066,852,852,852,852,2
20230613,124100,61673362,850,849,850,849,640
20230613,124000,61129426,850,850,850,850,1210
20230613,123900,60100926,850,849,850,849,5
20230613,123800,60096678,850,847,850,847,8
20230613,123700,60089893,848,848,848,848,57
20230613,123600,60041557,849,847,849,847,80
20230613,123500,59973791,849,848,849,848,4
20230613,123400,59970396,845,844,845,844,2819
20230613,123300,57589574,844,844,844,844,1
20230613,123200,57588730,843,843,843,843,0
20230613,123100,57588730,843,843,844,843,5
20230613,123000,57584512,843,843,843,843,20
20230613,122900,57567652,844,844,844,843,32
20230613,122800,57540662,843,843,843,843,514
20230613,122700,57107360,843,843,843,843,1
20230613,122600,57106517,843,843,843,843,0
20230613,122500,57106517,843,843,843,843,3
20230613,122400,57103988,842,843,843,842,3
20230613,122300,57101461,843,842,843,842,16
20230613,122200,57087977,843,843,843,842,939
20230613,122100,56296401,843,843,843,843,0
20230613,122000,56296401,843,843,843,843,0
20230613,121900,56296401,843,843,843,843,2
20230613,121800,56294715,844,844,844,844,0
20230613,121700,56294715,844,844,844,844,0
20230613,121600,56294715,844,844,844,844,120
20230613,121500,56193435,844,844,844,844,2
20230613,121400,56191747,843,843,843,843,500
20230613,121300,55770247,843,843,843,843,100
20230613,121200,55685947,844,844,844,844,10
20230613,121100,55677507,843,843,843,843,0
20230613,121000,55677507,843,843,843,843,0
20230613,120900,55677507,843,843,843,843,0
20230613,120800,55677507,843,843,843,843,0
20230613,120700,55677507,843,843,843,843,5
20230613,120600,55673292,843,843,843,843,636
20230613,120500,55137144,843,843,843,843,700
20230613,120400,54547044,842,842,842,842,0
20230613,120300,54547044,842,844,844,842,3414
20230613,120200,51671558,842,842,842,842,1
20230613,120100,51670716,843,843,843,843,341
20230613,120000,51383253,844,844,844,844,20
20230613,115900,51366373,844,844,844,844,100
20230613,115800,51281973,844,844,844,844,0
20230613,115700,51281973,844,844,844,844,0
20230613,115600,51281973,844,844,844,844,7
20230613,115500,51276065,844,844,844,844,0
20230613,115400,51276065,844,844,844,844,200
20230613,115300,51107265,842,844,844,842,101
20230613,115200,51022023,844,844,844,844,1440
20230613,115100,49806663,844,844,844,844,0
20230613,115000,49806663,844,844,844,844,17
20230613,114900,49792315,844,844,844,844,0
20230613,114800,49792315,844,843,844,843,376
20230613,114700,49475327,843,843,843,843,0
20230613,114600,49475327,843,843,843,843,1922
20230613,114500,47855081,844,844,844,844,0
20230613,114400,47855081,844,844,844,844,0
20230613,114300,47855081,844,844,844,844,10
20230613,114200,47846641,844,844,844,844,104
20230613,114100,47758865,844,844,844,844,0
20230613,114000,47758865,844,844,844,844,0
20230613,113900,47758865,844,844,844,844,0
20230613,113800,47758865,844,844,844,844,0
20230613,113700,47758865,844,844,844,844,600
20230613,113600,47252465,843,843,843,843,0
20230613,113500,47252465,843,843,843,843,0
20230613,113400,47252465,843,843,843,843,0
20230613,113300,47252465,843,843,843,843,617
20230613,113200,46732334,844,844,844,844,0
20230613,113100,46732334,844,844,844,844,0
20230613,113000,46732334,844,844,844,844,0
20230613,112900,46732334,844,845,845,844,1878
20230613,112800,45147292,845,845,845,845,0
20230613,112700,45147292,845,845,845,845,0
20230613,112600,45147292,845,845,845,845,100
20230613,112500,45062792,845,845,845,845,0
20230613,112400,45062792,845,845,845,845,1
20230613,112300,45061947,845,845,845,845,0
20230613,112200,45061947,845,845,845,845,2
20230613,112100,45060257,844,844,845,844,2505
20230613,112000,42946036,844,845,845,844,108
20230613,111900,42854784,844,844,844,844,0
20230613,111800,42854784,844,844,844,844,0
20230613,111700,42854784,844,844,844,844,400
20230613,111600,42517184,850,850,850,850,0
20230613,111500,42517184,850,850,850,850,0
20230613,111400,42517184,850,850,850,850,0
20230613,111300,42517184,850,850,850,850,0
20230613,111200,42517184,850,850,850,850,0
20230613,111100,42517184,850,850,850,850,55
20230613,111000,42470434,850,850,850,850,0
20230613,110900,42470434,850,850,850,850,0
20230613,110800,42470434,850,850,850,850,0
20230613,110700,42470434,850,850,850,850,2
20230613,110600,42468734,844,845,845,844,7000
20230613,110500,36559734,844,844,844,844,0
20230613,110400,36559734,844,844,844,844,37
20230613,110300,36528506,844,844,844,844,760
20230613,110200,35887066,850,850,850,850,0
20230613,110100,35887066,850,850,850,850,0
20230613,110000,35887066,850,850,850,850,0
20230613,105900,35887066,850,850,850,850,0
20230613,105800,35887066,850,850,850,850,15
20230613,105700,35874316,850,850,850,850,35
20230613,105600,35844566,850,850,850,850,0
20230613,105500,35844566,850,850,850,850,99
20230613,105400,35760416,850,850,850,850,42
20230613,105300,35724716,844,844,844,844,2303
20230613,105200,33780984,850,850,850,850,0
20230613,105100,33780984,850,850,850,850,13
20230613,105000,33769934,850,850,850,850,0
20230613,104900,33769934,850,850,850,850,0
20230613,104800,33769934,850,849,850,849,166
20230613,104700,33628998,850,850,850,850,0
20230613,104600,33628998,850,850,850,850,0
20230613,104500,33628998,850,850,850,850,0
20230613,104400,33628998,850,850,850,850,2
20230613,104300,33627298,844,844,844,844,2000
20230613,104200,31939298,845,845,845,845,1
20230613,104100,31938453,845,846,846,845,999
20230613,104000,31094296,845,845,845,845,0
20230613,103900,31094296,845,846,846,845,150
20230613,103800,30967543,845,845,845,845,1
20230613,103700,30966698,850,850,850,850,0
20230613,103600,30966698,850,850,850,850,90
20230613,103500,30890198,850,850,850,850,0
20230613,103400,30890198,850,850,850,850,0
20230613,103300,30890198,850,850,850,850,0
20230613,103200,30890198,850,850,850,850,942
20230613,103100,30089498,850,850,850,850,0
20230613,103000,30089498,850,850,850,850,2
20230613,102900,30087798,842,846,846,842,2500
20230613,102800,27977413,850,848,850,845,1848
20230613,102700,26412111,855,855,855,855,2
20230613,102600,26410401,848,848,848,848,0
20230613,102500,26410401,848,852,852,848,694
20230613,102400,25820533,857,857,857,857,0
20230613,102300,25820533,857,857,857,857,0
20230613,102200,25820533,857,857,857,857,0
20230613,102100,25820533,857,857,857,857,300
20230613,102000,25563433,857,857,857,857,0
20230613,101900,25563433,857,857,857,857,0
20230613,101800,25563433,857,857,857,855,4
20230613,101700,25560008,859,856,860,856,1002
20230613,101600,24699627,850,850,850,850,0
20230613,101500,24699627,850,856,856,850,2073
20230613,101400,22930976,856,856,856,856,0
20230613,101300,22930976,856,856,856,856,0
20230613,101200,22930976,856,856,856,856,0
20230613,101100,22930976,856,856,856,856,0
20230613,101000,22930976,856,856,856,856,0
20230613,100900,22930976,856,856,856,856,0
20230613,100800,22930976,856,856,856,856,0
20230613,100700,22930976,856,856,856,856,0
20230613,100600,22930976,856,856,856,856,0
20230613,100500,22930976,856,856,856,856,0
20230613,100400,22930976,856,856,856,856,0
20230613,100300,22930976,856,856,857,856,89
20230613,100200,22854789,856,856,856,856,43
20230613,100100,22817981,857,857,857,857,3
20230613,100000,22815410,861,861,861,861,0
20230613,095900,22815410,861,861,861,861,0
20230613,095800,22815410,861,861,861,861,0
20230613,095700,22815410,861,861,861,861,0
20230613,095600,22815410,861,861,861,861,7
20230613,095500,22809383,861,861,861,861,0
20230613,095400,22809383,861,861,861,861,0
20230613,095300,22809383,861,857,861,857,5
20230613,095200,22805090,861,861,861,861,0
20230613,095100,22805090,861,861,861,861,0
20230613,095000,22805090,861,861,861,861,0
20230613,094900,22805090,861,861,861,861,0
20230613,094800,22805090,861,861,861,861,0
20230613,094700,22805090,861,857,861,857,5
20230613,094600,22800797,858,858,858,858,0
20230613,094500,22800797,858,858,858,858,14
20230613,094400,22788785,865,851,865,851,3258
20230613,094300,19976714,860,860,860,860,0
20230613,094200,19976714,860,860,860,860,0
20230613,094100,19976714,860,858,860,847,3511
20230613,094000,16992384,858,858,858,858,500
20230613,093900,16563384,859,859,859,859,1
20230613,093800,16562525,847,859,859,847,1215
20230613,093700,15533408,845,860,860,845,1503
20230613,093600,14254879,861,861,861,861,1
20230613,093500,14254018,863,863,863,863,6
20230613,093400,14248840,866,859,866,859,1000
20230613,093300,13385462,856,856,856,856,0
20230613,093200,13385462,856,856,856,856,0
20230613,093100,13385462,856,859,859,856,14
20230613,093000,13373448,860,860,860,860,0
20230613,092900,13373448,860,860,860,860,0
20230613,092800,13373448,860,861,861,860,1200
20230613,092700,12341248,861,861,861,861,13
20230613,092600,12330055,866,866,866,866,0
20230613,092500,12330055,866,866,866,866,0
20230613,092400,12330055,866,866,866,866,0
20230613,092300,12330055,866,866,866,866,0
20230613,092200,12330055,866,854,866,854,7149
20230613,092100,6224797,854,854,854,854,7
20230613,092000,6218819,850,853,854,850,515
20230613,091900,5779188,854,853,854,853,4
20230613,091800,5775773,853,853,853,853,173
20230613,091700,5628204,853,853,853,853,16
20230613,091600,5614556,853,852,853,852,493
20230613,091500,5194130,850,850,850,850,0
20230613,091400,5194130,850,850,850,850,0
20230613,091300,5194130,850,851,853,850,152
20230613,091200,5064570,852,845,852,845,35
20230613,091100,5034970,844,845,845,844,1000
20230613,091000,4190452,844,848,848,844,4588
20230613,090900,311528,851,851,851,851,0
20230613,090800,311528,851,851,851,851,0
20230613,090700,311528,851,851,851,851,12
20230613,090600,301316,852,852,852,852,1
20230613,090500,300464,852,852,852,852,4
20230613,090400,297056,853,853,853,853,0
20230613,090300,297056,853,853,853,853,0
20230613,090200,297056,853,849,853,849,227
20230613,090100,104329,853,850,853,850,4
20230613,090000,100923,853,848,853,848,119