stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,201000,151349918,877,877,877,877,3759
20230623,200900,151349918,877,877,877,877,0
20230623,200800,151349918,877,877,877,877,0
20230623,200700,151349918,877,877,877,877,0
20230623,200600,151349918,877,877,877,877,0
20230623,200500,151349918,877,877,877,877,0
20230623,200400,151349918,877,877,877,877,0
20230623,200300,151349918,877,877,877,877,0
20230623,200200,151349918,877,877,877,877,0
20230623,200100,151349918,877,877,877,877,0
20230623,200000,151349918,877,877,877,877,0
20230623,195900,151349918,877,877,877,877,0
20230623,195800,151349918,877,877,877,877,0
20230623,195700,151349918,877,877,877,877,0
20230623,195600,151349918,877,877,877,877,0
20230623,195500,151349918,877,877,877,877,0
20230623,195400,151349918,877,877,877,877,0
20230623,195300,151349918,877,877,877,877,0
20230623,195200,151349918,877,877,877,877,0
20230623,195100,151349918,877,877,877,877,0
20230623,195000,151349918,877,877,877,877,0
20230623,194900,151349918,877,877,877,877,0
20230623,194800,151349918,877,877,877,877,0
20230623,194700,151349918,877,877,877,877,0
20230623,194600,151349918,877,877,877,877,0
20230623,194500,151349918,877,877,877,877,0
20230623,194400,151349918,877,877,877,877,0
20230623,194300,151349918,877,877,877,877,0
20230623,194200,151349918,877,877,877,877,0
20230623,194100,151349918,877,877,877,877,0
20230623,194000,151349918,877,877,877,877,3759
20230623,193900,151349918,877,877,877,877,0
20230623,193800,151349918,877,877,877,877,0
20230623,193700,151349918,877,877,877,877,0
20230623,193600,151349918,877,877,877,877,0
20230623,193500,151349918,877,877,877,877,0
20230623,193400,151349918,877,877,877,877,0
20230623,193300,151349918,877,877,877,877,0
20230623,193200,151349918,877,877,877,877,0
20230623,193100,151349918,877,877,877,877,0
20230623,193000,151349918,877,877,877,877,0
20230623,192900,151349918,877,877,877,877,0
20230623,192800,151349918,877,877,877,877,0
20230623,192700,151349918,877,877,877,877,0
20230623,192600,151349918,877,877,877,877,0
20230623,192500,151349918,877,877,877,877,0
20230623,192400,151349918,877,877,877,877,0
20230623,192300,151349918,877,877,877,877,0
20230623,192200,151349918,877,877,877,877,0
20230623,192100,151349918,877,877,877,877,0
20230623,192000,151349918,877,877,877,877,0
20230623,191900,151349918,877,877,877,877,0
20230623,191800,151349918,877,877,877,877,0
20230623,191700,151349918,877,877,877,877,0
20230623,191600,151349918,877,877,877,877,0
20230623,191500,151349918,877,877,877,877,0
20230623,191400,151349918,877,877,877,877,0
20230623,191300,151349918,877,877,877,877,0
20230623,191200,151349918,877,877,877,877,0
20230623,191100,151349918,877,877,877,877,0
20230623,191000,151349918,877,877,877,877,3759
20230623,190900,151349918,877,877,877,877,0
20230623,190800,151349918,877,877,877,877,0
20230623,190700,151349918,877,877,877,877,0
20230623,190600,151349918,877,877,877,877,0
20230623,190500,151349918,877,877,877,877,0
20230623,190400,151349918,877,877,877,877,0
20230623,190300,151349918,877,877,877,877,0
20230623,190200,151349918,877,877,877,877,0
20230623,190100,151349918,877,877,877,877,0
20230623,190000,151349918,877,877,877,877,0
20230623,185900,151349918,877,877,877,877,0
20230623,185800,151349918,877,877,877,877,0
20230623,185700,151349918,877,877,877,877,0
20230623,185600,151349918,877,877,877,877,0
20230623,185500,151349918,877,877,877,877,0
20230623,185400,151349918,877,877,877,877,0
20230623,185300,151349918,877,877,877,877,0
20230623,185200,151349918,877,877,877,877,0
20230623,185100,151349918,877,877,877,877,0
20230623,185000,151349918,877,877,877,877,0
20230623,184900,151349918,877,877,877,877,0
20230623,184800,151349918,877,877,877,877,0
20230623,184700,151349918,877,877,877,877,0
20230623,184600,151349918,877,877,877,877,0
20230623,184500,151349918,877,877,877,877,0
20230623,184400,151349918,877,877,877,877,0
20230623,184300,151349918,877,877,877,877,0
20230623,184200,151349918,877,877,877,877,0
20230623,184100,151349918,877,877,877,877,0
20230623,184000,151349918,877,877,877,877,3759
20230623,183900,151349918,877,877,877,877,0
20230623,183800,151349918,877,877,877,877,0
20230623,183700,151349918,877,877,877,877,0
20230623,183600,151349918,877,877,877,877,0
20230623,183500,151349918,877,877,877,877,0
20230623,183400,151349918,877,877,877,877,0
20230623,183300,151349918,877,877,877,877,0
20230623,183200,151349918,877,877,877,877,0
20230623,183100,151349918,877,877,877,877,0
20230623,183000,151349918,877,877,877,877,0
20230623,182900,151349918,877,877,877,877,0
20230623,182800,151349918,877,877,877,877,0
20230623,182700,151349918,877,877,877,877,0
20230623,182600,151349918,877,877,877,877,0
20230623,182500,151349918,877,877,877,877,0
20230623,182400,151349918,877,877,877,877,0
20230623,182300,151349918,877,877,877,877,0
20230623,182200,151349918,877,877,877,877,0
20230623,182100,151349918,877,877,877,877,0
20230623,182000,151349918,877,877,877,877,0
20230623,181900,151349918,877,877,877,877,0
20230623,181800,151349918,877,877,877,877,0
20230623,181700,151349918,877,877,877,877,0
20230623,181600,151349918,877,877,877,877,0
20230623,181500,151349918,877,877,877,877,0
20230623,181400,151349918,877,877,877,877,0
20230623,181300,151349918,877,877,877,877,0
20230623,181200,151349918,877,877,877,877,0
20230623,181100,151349918,877,877,877,877,0
20230623,181000,151349918,877,877,877,877,3759
20230623,180900,151349918,877,877,877,877,0
20230623,180800,151349918,877,877,877,877,0
20230623,180700,151349918,877,877,877,877,0
20230623,180600,151349918,877,877,877,877,0
20230623,180500,151349918,877,877,877,877,0
20230623,180400,151349918,877,877,877,877,0
20230623,180300,151349918,877,877,877,877,0
20230623,180200,151349918,877,877,877,877,0
20230623,180100,151349918,877,877,877,877,0
20230623,180000,151349918,877,877,877,877,0
20230623,175900,151349918,877,877,877,877,0
20230623,175800,151349918,877,877,877,877,0
20230623,175700,151349918,877,877,877,877,0
20230623,175600,151349918,877,877,877,877,0
20230623,175500,151349918,877,877,877,877,0
20230623,175400,151349918,877,877,877,877,0
20230623,175300,151349918,877,877,877,877,0
20230623,175200,151349918,877,877,877,877,0
20230623,175100,151349918,877,877,877,877,0
20230623,175000,151349918,877,877,877,877,0
20230623,174900,151349918,877,877,877,877,0
20230623,174800,151349918,877,877,877,877,0
20230623,174700,151349918,877,877,877,877,0
20230623,174600,151349918,877,877,877,877,0
20230623,174500,151349918,877,877,877,877,0
20230623,174400,151349918,877,877,877,877,0
20230623,174300,151349918,877,877,877,877,0
20230623,174200,151349918,877,877,877,877,0
20230623,174100,151349918,877,877,877,877,0
20230623,174000,151349918,877,877,877,877,3759
20230623,173900,151349918,877,877,877,877,0
20230623,173800,151349918,877,877,877,877,0
20230623,173700,151349918,877,877,877,877,0
20230623,173600,151349918,877,877,877,877,0
20230623,173500,151349918,877,877,877,877,0
20230623,173400,151349918,877,877,877,877,0
20230623,173300,151349918,877,877,877,877,0
20230623,173200,151349918,877,877,877,877,0
20230623,173100,151349918,877,877,877,877,0
20230623,173000,151349918,877,877,877,877,0
20230623,172900,151349918,877,877,877,877,0
20230623,172800,151349918,877,877,877,877,0
20230623,172700,151349918,877,877,877,877,0
20230623,172600,151349918,877,877,877,877,0
20230623,172500,151349918,877,877,877,877,0
20230623,172400,151349918,877,877,877,877,0
20230623,172300,151349918,877,877,877,877,0
20230623,172200,151349918,877,877,877,877,0
20230623,172100,151349918,877,877,877,877,0
20230623,172000,151349918,877,877,877,877,0
20230623,171900,151349918,877,877,877,877,0
20230623,171800,151349918,877,877,877,877,0
20230623,171700,151349918,877,877,877,877,0
20230623,171600,151349918,877,877,877,877,0
20230623,171500,151349918,877,877,877,877,0
20230623,171400,151349918,877,877,877,877,0
20230623,171300,151349918,877,877,877,877,0
20230623,171200,151349918,877,877,877,877,0
20230623,171100,151349918,877,877,877,877,0
20230623,171000,151349918,877,877,877,877,3759
20230623,170900,151349918,877,877,877,877,0
20230623,170800,151349918,877,877,877,877,0
20230623,170700,151349918,877,877,877,877,0
20230623,170600,151349918,877,877,877,877,0
20230623,170500,151349918,877,877,877,877,0
20230623,170400,151349918,877,877,877,877,0
20230623,170300,151349918,877,877,877,877,0
20230623,170200,151349918,877,877,877,877,0
20230623,170100,151349918,877,877,877,877,0
20230623,170000,151349918,877,877,877,877,0
20230623,165900,151349918,877,877,877,877,0
20230623,165800,151349918,877,877,877,877,0
20230623,165700,151349918,877,877,877,877,0
20230623,165600,151349918,877,877,877,877,0
20230623,165500,151349918,877,877,877,877,0
20230623,165400,151349918,877,877,877,877,0
20230623,165300,151349918,877,877,877,877,0
20230623,165200,151349918,877,877,877,877,0
20230623,165100,151349918,877,877,877,877,0
20230623,165000,151349918,877,877,877,877,0
20230623,164900,151349918,877,877,877,877,0
20230623,164800,151349918,877,877,877,877,0
20230623,164700,151349918,877,877,877,877,0
20230623,164600,151349918,877,877,877,877,0
20230623,164500,151349918,877,877,877,877,0
20230623,164400,151349918,877,877,877,877,0
20230623,164300,151349918,877,877,877,877,0
20230623,164200,151349918,877,877,877,877,0
20230623,164100,151349918,877,877,877,877,0
20230623,164000,151349918,877,877,877,877,3759
20230623,163900,151349918,877,877,877,877,0
20230623,163800,151349918,877,877,877,877,0
20230623,163700,151349918,877,877,877,877,0
20230623,163600,151349918,877,877,877,877,0
20230623,163500,151349918,877,877,877,877,0
20230623,163400,151349918,877,877,877,877,0
20230623,163300,151349918,877,877,877,877,0
20230623,163200,151349918,877,877,877,877,0
20230623,163100,151349918,877,877,877,877,0
20230623,163000,151349918,877,877,877,877,0
20230623,162900,151349918,877,877,877,877,0
20230623,162800,151349918,877,877,877,877,0
20230623,162700,151349918,877,877,877,877,0
20230623,162600,151349918,877,877,877,877,0
20230623,162500,151349918,877,877,877,877,0
20230623,162400,151349918,877,877,877,877,0
20230623,162300,151349918,877,877,877,877,0
20230623,162200,151349918,877,877,877,877,0
20230623,162100,151349918,877,877,877,877,0
20230623,162000,151349918,877,877,877,877,0
20230623,161900,151349918,877,877,877,877,0
20230623,161800,151349918,877,877,877,877,0
20230623,161700,151349918,877,877,877,877,0
20230623,161600,151349918,877,877,877,877,0
20230623,161500,151349918,877,877,877,877,0
20230623,161400,151349918,877,877,877,877,0
20230623,161300,151349918,877,877,877,877,0
20230623,161200,151349918,877,877,877,877,0
20230623,161100,151349918,877,877,877,877,0
20230623,161000,151349918,877,877,877,877,3759
20230623,160900,151349918,877,877,877,877,0
20230623,160800,151349918,877,877,877,877,0
20230623,160700,151349918,877,877,877,877,0
20230623,160600,151349918,877,877,877,877,0
20230623,160500,151349918,877,877,877,877,0
20230623,160400,151349918,877,877,877,877,0
20230623,160300,151349918,877,877,877,877,0
20230623,160200,151349918,877,877,877,877,0
20230623,160100,151349918,877,877,877,877,0
20230623,160000,151349918,877,877,877,877,0
20230623,155900,151349918,877,877,877,877,0
20230623,155800,151349918,877,877,877,877,0
20230623,155700,151349918,877,877,877,877,0
20230623,155600,151349918,877,877,877,877,0
20230623,155500,151349918,877,877,877,877,0
20230623,155400,151349918,877,877,877,877,0
20230623,155300,151349918,877,877,877,877,0
20230623,155200,151349918,877,877,877,877,0
20230623,155100,151349918,877,877,877,877,0
20230623,155000,151349918,877,877,877,877,0
20230623,154900,151349918,877,877,877,877,0
20230623,154800,151349918,877,877,877,877,0
20230623,154700,151349918,877,877,877,877,0
20230623,154600,151349918,877,877,877,877,0
20230623,154500,151349918,877,877,877,877,0
20230623,154400,151349918,877,877,877,877,0
20230623,154300,151349918,877,877,877,877,0
20230623,154200,151349918,877,877,877,877,0
20230623,154100,151349918,877,877,877,877,0
20230623,154000,151349918,877,877,877,877,3759
20230623,153900,151349918,877,877,877,877,0
20230623,153800,151349918,877,877,877,877,0
20230623,153700,151349918,877,877,877,877,0
20230623,153600,151349918,877,877,877,877,0
20230623,153500,151349918,877,877,877,877,0
20230623,153400,151349918,877,877,877,877,0
20230623,153300,151349918,877,877,877,877,0
20230623,153200,151349918,877,877,877,877,0
20230623,153100,151349918,877,877,877,877,0
20230623,153000,151349918,877,877,877,877,3759
20230623,152900,148053275,877,877,877,877,0
20230623,152800,148053275,877,877,877,877,0
20230623,152700,148053275,877,877,877,877,0
20230623,152600,148053275,877,877,877,877,0
20230623,152500,148053275,877,877,877,877,0
20230623,152400,148053275,877,877,877,877,0
20230623,152300,148053275,877,877,877,877,0
20230623,152200,148053275,877,877,877,877,0
20230623,152100,148053275,877,877,877,877,0
20230623,152000,148053275,877,877,877,877,0
20230623,151900,148053275,877,877,877,877,1027
20230623,151800,147152596,877,877,877,877,13
20230623,151700,147141195,877,878,878,877,4996
20230623,151600,142758284,878,879,880,877,1998
20230623,151500,141001745,879,877,879,877,7124
20230623,151400,134742699,877,874,878,874,438
20230623,151300,134358627,875,871,875,871,3211
20230623,151200,131552249,872,870,873,870,7
20230623,151100,131546148,873,871,873,871,1350
20230623,151000,130369686,871,871,871,871,23
20230623,150900,130349653,871,871,871,871,0
20230623,150800,130349653,871,869,871,869,2078
20230623,150700,128542546,869,869,869,869,288
20230623,150600,128292274,865,869,869,865,1391
20230623,150500,127083639,869,869,869,869,0
20230623,150400,127083639,869,867,869,867,1600
20230623,150300,125695867,865,866,866,865,1041
20230623,150200,124795363,866,866,866,866,37
20230623,150100,124763321,866,866,866,866,0
20230623,150000,124763321,866,866,866,866,1025
20230623,145900,123875671,865,866,866,865,1774
20230623,145800,122340961,865,866,866,865,47
20230623,145700,122300260,866,864,866,864,2012
20230623,145600,120561868,864,864,864,864,1
20230623,145500,120561004,864,864,864,864,0
20230623,145400,120561004,864,864,864,864,538
20230623,145300,120096172,864,864,864,864,0
20230623,145200,120096172,864,864,864,864,1465
20230623,145100,118830412,864,864,864,864,0
20230623,145000,118830412,864,864,864,864,0
20230623,144900,118830412,864,864,864,864,0
20230623,144800,118830412,864,864,864,864,3
20230623,144700,118827820,864,864,864,864,0
20230623,144600,118827820,864,864,864,864,93
20230623,144500,118747468,864,864,864,864,0
20230623,144400,118747468,864,864,864,864,1
20230623,144300,118746604,863,864,864,863,1338
20230623,144200,117591564,864,864,864,864,0
20230623,144100,117591564,864,864,864,864,0
20230623,144000,117591564,864,864,864,864,0
20230623,143900,117591564,864,864,864,864,0
20230623,143800,117591564,864,863,864,863,1380
20230623,143700,116399424,864,864,864,864,104
20230623,143600,116309568,864,864,864,864,5716
20230623,143500,111370944,867,867,867,867,108
20230623,143400,111277308,863,863,863,863,0
20230623,143300,111277308,863,863,863,863,0
20230623,143200,111277308,863,863,863,863,0
20230623,143100,111277308,863,863,863,863,350
20230623,143000,110975258,863,863,863,863,532
20230623,142900,110516142,864,866,866,864,3056
20230623,142800,107871561,867,867,867,867,1350
20230623,142700,106701111,866,866,866,866,0
20230623,142600,106701111,866,866,866,866,5
20230623,142500,106696781,865,865,865,865,0
20230623,142400,106696781,865,865,865,865,0
20230623,142300,106696781,865,865,865,865,0
20230623,142200,106696781,865,865,865,865,0
20230623,142100,106696781,865,865,865,865,0
20230623,142000,106696781,865,866,866,865,619
20230623,141900,106160853,866,866,866,866,0
20230623,141800,106160853,866,866,866,866,0
20230623,141700,106160853,866,866,866,866,60
20230623,141600,106108893,866,866,866,866,95
20230623,141500,106026623,866,866,866,866,1
20230623,141400,106025757,866,866,866,866,1251
20230623,141300,104942391,867,867,867,867,0
20230623,141200,104942391,867,867,867,867,8
20230623,141100,104935455,865,865,865,865,0
20230623,141000,104935455,865,865,865,865,0
20230623,140900,104935455,865,865,865,865,0
20230623,140800,104935455,865,866,866,865,1829
20230623,140700,103351863,867,869,869,867,6
20230623,140600,103346653,869,869,869,869,0
20230623,140500,103346653,869,869,869,869,0
20230623,140400,103346653,869,869,869,869,0
20230623,140300,103346653,869,869,869,869,0
20230623,140200,103346653,869,869,869,869,0
20230623,140100,103346653,869,869,869,869,0
20230623,140000,103346653,869,866,869,866,1250
20230623,135900,102262467,869,869,869,869,0
20230623,135800,102262467,869,869,869,869,0
20230623,135700,102262467,869,869,869,869,0
20230623,135600,102262467,869,869,869,869,0
20230623,135500,102262467,869,869,869,869,0
20230623,135400,102262467,869,869,869,869,2
20230623,135300,102260729,866,866,866,866,1
20230623,135200,102259863,867,867,867,867,0
20230623,135100,102259863,867,867,867,867,0
20230623,135000,102259863,867,867,867,867,0
20230623,134900,102259863,867,868,868,867,2
20230623,134800,102258128,868,868,868,868,0
20230623,134700,102258128,868,867,868,865,33
20230623,134600,102229509,866,867,867,866,4
20230623,134500,102226043,863,864,864,863,590
20230623,134400,101716522,868,868,868,868,0
20230623,134300,101716522,868,868,868,868,91
20230623,134200,101637534,868,868,868,868,9
20230623,134100,101629722,869,869,869,869,0
20230623,134000,101629722,869,869,869,869,600
20230623,133900,101108322,869,869,869,869,0
20230623,133800,101108322,869,869,869,869,100
20230623,133700,101021422,864,864,864,864,0
20230623,133600,101021422,864,864,864,864,0
20230623,133500,101021422,864,864,864,864,1000
20230623,133400,100157422,865,865,865,865,0
20230623,133300,100157422,865,865,865,865,0
20230623,133200,100157422,865,865,865,865,0
20230623,133100,100157422,865,863,865,863,1683
20230623,133000,98704827,863,865,865,863,1119
20230623,132900,97738492,865,865,865,865,0
20230623,132800,97738492,865,865,865,865,0
20230623,132700,97738492,865,865,865,865,1
20230623,132600,97737627,863,863,863,863,104
20230623,132500,97647875,863,863,863,863,0
20230623,132400,97647875,863,863,863,863,35
20230623,132300,97617670,863,863,863,863,1830
20230623,132200,96038380,862,862,862,862,2135
20230623,132100,94198010,862,862,862,862,0
20230623,132000,94198010,862,862,862,862,0
20230623,131900,94198010,862,864,864,862,2049
20230623,131800,92429523,863,863,863,863,0
20230623,131700,92429523,863,864,864,863,1193
20230623,131600,91398862,865,865,865,864,361
20230623,131500,91086623,865,865,865,865,1020
20230623,131400,90204323,868,868,868,868,1000
20230623,131300,89336323,868,869,869,868,161
20230623,131200,89196415,865,865,865,865,0
20230623,131100,89196415,865,866,866,865,1483
20230623,131000,87913339,867,867,867,867,3
20230623,130900,87910738,869,869,869,869,34
20230623,130800,87881192,869,867,869,867,41
20230623,130700,87845585,867,867,867,867,8
20230623,130600,87838649,867,867,867,867,17
20230623,130500,87823910,865,865,865,865,0
20230623,130400,87823910,865,865,865,865,0
20230623,130300,87823910,865,865,865,865,0
20230623,130200,87823910,865,865,865,865,0
20230623,130100,87823910,865,865,865,865,98
20230623,130000,87739140,864,865,865,864,30
20230623,125900,87713217,864,864,864,864,400
20230623,125800,87367617,864,864,864,864,200
20230623,125700,87194817,869,869,869,869,6
20230623,125600,87189603,864,864,864,864,594
20230623,125500,86676387,864,864,864,864,700
20230623,125400,86071587,864,864,864,864,0
20230623,125300,86071587,864,864,864,864,396
20230623,125200,85729443,864,864,864,864,200
20230623,125100,85556643,864,864,864,864,1
20230623,125000,85555779,864,864,864,864,19
20230623,124900,85539363,864,864,864,864,29
20230623,124800,85514307,864,864,864,864,512
20230623,124700,85071939,864,864,864,864,0
20230623,124600,85071939,864,864,864,864,0
20230623,124500,85071939,864,864,864,864,43
20230623,124400,85034787,864,864,864,864,7
20230623,124300,85028739,864,864,864,864,200
20230623,124200,84855939,864,864,864,864,0
20230623,124100,84855939,864,864,864,864,0
20230623,124000,84855939,864,864,864,864,100
20230623,123900,84769539,864,864,864,864,1100
20230623,123800,83819139,871,871,871,871,2
20230623,123700,83817397,864,864,864,864,0
20230623,123600,83817397,864,864,864,864,200
20230623,123500,83644597,865,870,870,865,1901
20230623,123400,81999434,871,871,871,871,0
20230623,123300,81999434,871,871,871,871,73
20230623,123200,81935851,871,871,871,871,28
20230623,123100,81911463,872,872,872,872,0
20230623,123000,81911463,872,872,872,872,400
20230623,122900,81562663,868,868,868,868,6
20230623,122800,81557455,868,868,868,868,11
20230623,122700,81547907,870,870,870,870,11
20230623,122600,81538337,869,869,869,869,0
20230623,122500,81538337,869,869,869,869,1
20230623,122400,81537468,870,870,870,870,0
20230623,122300,81537468,870,870,870,870,0
20230623,122200,81537468,870,870,870,870,0
20230623,122100,81537468,870,870,870,870,0
20230623,122000,81537468,870,872,872,870,18
20230623,121900,81521774,872,872,872,872,0
20230623,121800,81521774,872,872,872,872,0
20230623,121700,81521774,872,873,873,872,2
20230623,121600,81520029,872,872,872,872,0
20230623,121500,81520029,872,872,872,872,0
20230623,121400,81520029,872,872,872,872,0
20230623,121300,81520029,872,872,872,872,90
20230623,121200,81441549,872,872,872,872,0
20230623,121100,81441549,872,872,872,872,90
20230623,121000,81363069,874,874,874,874,0
20230623,120900,81363069,874,874,874,874,10
20230623,120800,81354329,872,872,872,872,0
20230623,120700,81354329,872,867,872,867,17
20230623,120600,81339515,872,872,872,872,0
20230623,120500,81339515,872,872,872,872,20
20230623,120400,81322075,872,872,872,872,0
20230623,120300,81322075,872,872,872,872,5019
20230623,120200,76945507,870,870,870,870,0
20230623,120100,76945507,870,870,870,870,499
20230623,120000,76511377,870,870,870,870,0
20230623,115900,76511377,870,870,870,870,1
20230623,115800,76510507,869,869,869,869,0
20230623,115700,76510507,869,869,869,869,118
20230623,115600,76407965,871,871,871,871,0
20230623,115500,76407965,871,871,871,871,1
20230623,115400,76407094,864,865,865,864,12
20230623,115300,76396723,872,872,872,872,0
20230623,115200,76396723,872,872,872,872,0
20230623,115100,76396723,872,872,872,872,0
20230623,115000,76396723,872,872,872,872,0
20230623,114900,76396723,872,872,872,872,0
20230623,114800,76396723,872,872,872,872,0
20230623,114700,76396723,872,872,872,872,0
20230623,114600,76396723,872,872,872,872,0
20230623,114500,76396723,872,872,872,872,0
20230623,114400,76396723,872,872,872,872,0
20230623,114300,76396723,872,872,872,872,0
20230623,114200,76396723,872,872,872,872,0
20230623,114100,76396723,872,871,872,871,288
20230623,114000,76145590,872,872,872,872,0
20230623,113900,76145590,872,869,872,868,6093
20230623,113800,70845645,870,868,870,866,870
20230623,113700,70090950,867,867,867,867,1
20230623,113600,70090083,870,870,870,870,0
20230623,113500,70090083,870,870,870,870,0
20230623,113400,70090083,870,870,870,870,0
20230623,113300,70090083,870,870,870,870,0
20230623,113200,70090083,870,870,870,870,0
20230623,113100,70090083,870,870,870,870,3641
20230623,113000,66922413,872,872,872,872,0
20230623,112900,66922413,872,872,872,872,0
20230623,112800,66922413,872,872,872,872,0
20230623,112700,66922413,872,872,872,872,0
20230623,112600,66922413,872,872,872,872,0
20230623,112500,66922413,872,872,872,872,0
20230623,112400,66922413,872,869,872,869,70
20230623,112300,66861379,867,867,867,867,0
20230623,112200,66861379,867,867,867,867,1
20230623,112100,66860512,870,868,870,868,65
20230623,112000,66804010,867,867,867,867,0
20230623,111900,66804010,867,867,867,867,0
20230623,111800,66804010,867,867,867,867,0
20230623,111700,66804010,867,867,867,867,16
20230623,111600,66790138,868,868,868,868,0
20230623,111500,66790138,868,868,868,868,0
20230623,111400,66790138,868,868,868,868,0
20230623,111300,66790138,868,868,868,868,0
20230623,111200,66790138,868,867,868,867,1100
20230623,111100,65835466,864,864,864,864,0
20230623,111000,65835466,864,864,864,864,100
20230623,110900,65749066,867,867,867,867,0
20230623,110800,65749066,867,867,867,867,20
20230623,110700,65731726,868,868,868,868,0
20230623,110600,65731726,868,868,868,868,0
20230623,110500,65731726,868,863,868,863,25
20230623,110400,65710118,863,863,864,863,1561
20230623,110300,64362733,860,860,860,860,103
20230623,110200,64274153,860,862,862,860,18100
20230623,110100,48706432,862,862,862,862,0
20230623,110000,48706432,862,862,862,862,7
20230623,105900,48700398,862,865,865,862,161
20230623,105800,48561205,867,867,867,867,50
20230623,105700,48517855,867,867,867,867,0
20230623,105600,48517855,867,867,867,867,0
20230623,105500,48517855,867,867,867,867,0
20230623,105400,48517855,867,866,867,865,3
20230623,105300,48515257,866,865,867,865,77
20230623,105200,48448627,865,865,865,865,6
20230623,105100,48443437,864,864,864,864,337
20230623,105000,48152269,864,864,864,864,1
20230623,104900,48151405,865,865,865,865,91
20230623,104800,48072690,865,865,865,865,0
20230623,104700,48072690,865,866,866,865,1016
20230623,104600,47193847,867,867,867,867,1
20230623,104500,47192980,868,868,868,868,92
20230623,104400,47113124,870,870,870,870,0
20230623,104300,47113124,870,870,870,870,1
20230623,104200,47112254,869,868,869,868,22
20230623,104100,47093138,870,870,870,870,0
20230623,104000,47093138,870,870,870,870,0
20230623,103900,47093138,870,869,870,869,22
20230623,103800,47074018,869,869,869,869,30
20230623,103700,47047948,869,869,869,868,31
20230623,103600,47021010,871,870,871,869,40
20230623,103500,46986241,867,871,871,867,1028
20230623,103400,46094870,873,873,873,873,4
20230623,103300,46091378,870,870,870,870,1
20230623,103200,46090508,873,871,873,871,52
20230623,103100,46045214,871,869,871,869,3
20230623,103000,46042603,871,874,874,870,9
20230623,102900,46034753,874,868,874,868,65
20230623,102800,45978327,868,866,868,866,1002
20230623,102700,45108593,868,866,868,865,28
20230623,102600,45084368,866,866,866,866,6
20230623,102500,45079172,866,866,866,866,2
20230623,102400,45077440,864,864,864,864,0
20230623,102300,45077440,864,864,864,864,147
20230623,102200,44950432,864,868,868,864,41
20230623,102100,44914960,866,866,866,866,10
20230623,102000,44906300,865,866,866,865,207
20230623,101900,44727241,868,867,868,865,96
20230623,101800,44644088,866,869,869,866,101
20230623,101700,44556506,867,866,867,866,229
20230623,101600,44357973,866,867,867,866,271
20230623,101500,44123071,867,866,867,866,3
20230623,101400,44120471,866,868,868,866,147
20230623,101300,43993069,867,868,868,867,5
20230623,101200,43988731,870,870,870,870,0
20230623,101100,43988731,870,870,870,870,1000
20230623,101000,43118731,870,870,870,870,10
20230623,100900,43110031,870,870,870,870,1
20230623,100800,43109161,866,866,866,866,4
20230623,100700,43105697,867,866,867,866,7
20230623,100600,43099632,866,867,867,866,113
20230623,100500,43001665,867,867,867,867,0
20230623,100400,43001665,867,867,867,867,0
20230623,100300,43001665,867,867,867,867,502
20230623,100200,42566431,867,867,867,867,3
20230623,100100,42563830,866,866,866,866,1
20230623,100000,42562964,864,864,864,864,2
20230623,095900,42561236,864,865,865,864,150
20230623,095800,42431488,863,865,865,863,9
20230623,095700,42423717,866,866,866,866,50
20230623,095600,42380417,867,866,867,864,924
20230623,095500,41582024,865,865,865,865,0
20230623,095400,41582024,865,865,865,865,76
20230623,095300,41516284,865,865,865,865,2
20230623,095200,41514554,864,869,869,864,4549
20230623,095100,37579907,870,870,870,870,0
20230623,095000,37579907,870,870,870,870,101
20230623,094900,37492037,871,871,871,871,35
20230623,094800,37461552,871,871,871,871,0
20230623,094700,37461552,871,874,874,871,4
20230623,094600,37458065,871,871,871,871,499
20230623,094500,37023436,869,869,869,869,1
20230623,094400,37022567,870,870,870,870,732
20230623,094300,36385727,870,870,870,870,33
20230623,094200,36357017,871,871,871,871,100
20230623,094100,36269917,871,870,871,870,14
20230623,094000,36257736,871,871,871,871,35
20230623,093900,36227251,871,869,871,869,223
20230623,093800,36033456,868,868,868,868,100
20230623,093700,35946656,868,865,868,865,38
20230623,093600,35913687,864,867,869,864,1128
20230623,093500,34937402,866,866,866,866,7
20230623,093400,34931340,864,865,865,864,218
20230623,093300,34742825,866,865,866,865,12
20230623,093200,34732443,866,866,866,864,376
20230623,093100,34407556,867,866,867,865,28
20230623,093000,34383300,867,867,868,861,388
20230623,092900,34049066,868,868,869,868,31
20230623,092800,34022134,869,867,869,867,7
20230623,092700,34016058,869,868,869,867,115
20230623,092600,33916251,868,866,868,865,28
20230623,092500,33891979,869,869,869,869,400
20230623,092400,33544379,869,869,869,869,0
20230623,092300,33544379,869,869,869,869,0
20230623,092200,33544379,869,868,869,868,9
20230623,092100,33536563,868,868,868,868,98
20230623,092000,33451499,869,861,869,861,152
20230623,091900,33320184,861,860,861,860,649
20230623,091800,32762043,856,857,857,856,990
20230623,091700,31913808,860,856,860,855,1312
20230623,091600,30791431,856,860,861,856,9696
20230623,091500,22468154,861,861,861,861,1
20230623,091400,22467293,861,860,861,860,1016
20230623,091300,21592522,861,861,861,861,10
20230623,091200,21583912,861,861,861,861,104
20230623,091100,21494368,861,860,861,860,140
20230623,091000,21373959,860,859,861,857,2395
20230623,090900,19314239,859,865,865,859,4209
20230623,090800,15686587,867,868,868,867,2228
20230623,090700,13754909,865,867,867,864,1305
20230623,090600,12626611,867,867,867,867,25
20230623,090500,12604936,863,864,867,863,4576
20230623,090400,8648187,865,865,865,865,1100
20230623,090300,7696687,865,866,867,863,2734
20230623,090200,5329790,867,869,869,862,2250
20230623,090100,3382015,869,875,875,869,1142
20230623,090000,2388956,876,877,878,876,2724