stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,185500,163123939,903,903,903,903,1178
20230629,185400,163123939,903,903,903,903,0
20230629,185300,163123939,903,903,903,903,0
20230629,185200,163123939,903,903,903,903,0
20230629,185100,163123939,903,903,903,903,0
20230629,185000,163123939,903,903,903,903,0
20230629,184900,163123939,903,903,903,903,0
20230629,184800,163123939,903,903,903,903,0
20230629,184700,163123939,903,903,903,903,0
20230629,184600,163123939,903,903,903,903,0
20230629,184500,163123939,903,903,903,903,0
20230629,184400,163123939,903,903,903,903,0
20230629,184300,163123939,903,903,903,903,0
20230629,184200,163123939,903,903,903,903,0
20230629,184100,163123939,903,903,903,903,0
20230629,184000,163123939,903,903,903,903,0
20230629,183900,163123939,903,903,903,903,0
20230629,183800,163123939,903,903,903,903,0
20230629,183700,163123939,903,903,903,903,0
20230629,183600,163123939,903,903,903,903,0
20230629,183500,163123939,903,903,903,903,0
20230629,183400,163123939,903,903,903,903,0
20230629,183300,163123939,903,903,903,903,0
20230629,183200,163123939,903,903,903,903,0
20230629,183100,163123939,903,903,903,903,0
20230629,183000,163123939,903,903,903,903,0
20230629,182900,163123939,903,903,903,903,0
20230629,182800,163123939,903,903,903,903,0
20230629,182700,163123939,903,903,903,903,0
20230629,182600,163123939,903,903,903,903,0
20230629,182500,163123939,903,903,903,903,1178
20230629,182400,163123939,903,903,903,903,0
20230629,182300,163123939,903,903,903,903,0
20230629,182200,163123939,903,903,903,903,0
20230629,182100,163123939,903,903,903,903,0
20230629,182000,163123939,903,903,903,903,0
20230629,181900,163123939,903,903,903,903,0
20230629,181800,163123939,903,903,903,903,0
20230629,181700,163123939,903,903,903,903,0
20230629,181600,163123939,903,903,903,903,0
20230629,181500,163123939,903,903,903,903,0
20230629,181400,163123939,903,903,903,903,0
20230629,181300,163123939,903,903,903,903,0
20230629,181200,163123939,903,903,903,903,0
20230629,181100,163123939,903,903,903,903,0
20230629,181000,163123939,903,903,903,903,0
20230629,180900,163123939,903,903,903,903,0
20230629,180800,163123939,903,903,903,903,0
20230629,180700,163123939,903,903,903,903,0
20230629,180600,163123939,903,903,903,903,0
20230629,180500,163123939,903,903,903,903,0
20230629,180400,163123939,903,903,903,903,0
20230629,180300,163123939,903,903,903,903,0
20230629,180200,163123939,903,903,903,903,0
20230629,180100,163123939,903,903,903,903,0
20230629,180000,163123939,903,903,903,903,0
20230629,175900,163123939,903,903,903,903,0
20230629,175800,163123939,903,903,903,903,0
20230629,175700,163123939,903,903,903,903,0
20230629,175600,163123939,903,903,903,903,0
20230629,175500,163123939,903,903,903,903,1178
20230629,175400,163123939,903,903,903,903,0
20230629,175300,163123939,903,903,903,903,0
20230629,175200,163123939,903,903,903,903,0
20230629,175100,163123939,903,903,903,903,0
20230629,175000,163123939,903,903,903,903,0
20230629,174900,163123939,903,903,903,903,0
20230629,174800,163123939,903,903,903,903,0
20230629,174700,163123939,903,903,903,903,0
20230629,174600,163123939,903,903,903,903,0
20230629,174500,163123939,903,903,903,903,0
20230629,174400,163123939,903,903,903,903,0
20230629,174300,163123939,903,903,903,903,0
20230629,174200,163123939,903,903,903,903,0
20230629,174100,163123939,903,903,903,903,0
20230629,174000,163123939,903,903,903,903,0
20230629,173900,163123939,903,903,903,903,0
20230629,173800,163123939,903,903,903,903,0
20230629,173700,163123939,903,903,903,903,0
20230629,173600,163123939,903,903,903,903,0
20230629,173500,163123939,903,903,903,903,0
20230629,173400,163123939,903,903,903,903,0
20230629,173300,163123939,903,903,903,903,0
20230629,173200,163123939,903,903,903,903,0
20230629,173100,163123939,903,903,903,903,0
20230629,173000,163123939,903,903,903,903,0
20230629,172900,163123939,903,903,903,903,0
20230629,172800,163123939,903,903,903,903,0
20230629,172700,163123939,903,903,903,903,0
20230629,172600,163123939,903,903,903,903,0
20230629,172500,163123939,903,903,903,903,1178
20230629,172400,163123939,903,903,903,903,0
20230629,172300,163123939,903,903,903,903,0
20230629,172200,163123939,903,903,903,903,0
20230629,172100,163123939,903,903,903,903,0
20230629,172000,163123939,903,903,903,903,0
20230629,171900,163123939,903,903,903,903,0
20230629,171800,163123939,903,903,903,903,0
20230629,171700,163123939,903,903,903,903,0
20230629,171600,163123939,903,903,903,903,0
20230629,171500,163123939,903,903,903,903,0
20230629,171400,163123939,903,903,903,903,0
20230629,171300,163123939,903,903,903,903,0
20230629,171200,163123939,903,903,903,903,0
20230629,171100,163123939,903,903,903,903,0
20230629,171000,163123939,903,903,903,903,0
20230629,170900,163123939,903,903,903,903,0
20230629,170800,163123939,903,903,903,903,0
20230629,170700,163123939,903,903,903,903,0
20230629,170600,163123939,903,903,903,903,0
20230629,170500,163123939,903,903,903,903,0
20230629,170400,163123939,903,903,903,903,0
20230629,170300,163123939,903,903,903,903,0
20230629,170200,163123939,903,903,903,903,0
20230629,170100,163123939,903,903,903,903,0
20230629,170000,163123939,903,903,903,903,0
20230629,165900,163123939,903,903,903,903,0
20230629,165800,163123939,903,903,903,903,0
20230629,165700,163123939,903,903,903,903,0
20230629,165600,163123939,903,903,903,903,0
20230629,165500,163123939,903,903,903,903,1178
20230629,165400,163123939,903,903,903,903,0
20230629,165300,163123939,903,903,903,903,0
20230629,165200,163123939,903,903,903,903,0
20230629,165100,163123939,903,903,903,903,0
20230629,165000,163123939,903,903,903,903,0
20230629,164900,163123939,903,903,903,903,0
20230629,164800,163123939,903,903,903,903,0
20230629,164700,163123939,903,903,903,903,0
20230629,164600,163123939,903,903,903,903,0
20230629,164500,163123939,903,903,903,903,0
20230629,164400,163123939,903,903,903,903,0
20230629,164300,163123939,903,903,903,903,0
20230629,164200,163123939,903,903,903,903,0
20230629,164100,163123939,903,903,903,903,0
20230629,164000,163123939,903,903,903,903,0
20230629,163900,163123939,903,903,903,903,0
20230629,163800,163123939,903,903,903,903,0
20230629,163700,163123939,903,903,903,903,0
20230629,163600,163123939,903,903,903,903,0
20230629,163500,163123939,903,903,903,903,0
20230629,163400,163123939,903,903,903,903,0
20230629,163300,163123939,903,903,903,903,0
20230629,163200,163123939,903,903,903,903,0
20230629,163100,163123939,903,903,903,903,0
20230629,163000,163123939,903,903,903,903,0
20230629,162900,163123939,903,903,903,903,0
20230629,162800,163123939,903,903,903,903,0
20230629,162700,163123939,903,903,903,903,0
20230629,162600,163123939,903,903,903,903,0
20230629,162500,163123939,903,903,903,903,1178
20230629,162400,163123939,903,903,903,903,0
20230629,162300,163123939,903,903,903,903,0
20230629,162200,163123939,903,903,903,903,0
20230629,162100,163123939,903,903,903,903,0
20230629,162000,163123939,903,903,903,903,0
20230629,161900,163123939,903,903,903,903,0
20230629,161800,163123939,903,903,903,903,0
20230629,161700,163123939,903,903,903,903,0
20230629,161600,163123939,903,903,903,903,0
20230629,161500,163123939,903,903,903,903,0
20230629,161400,163123939,903,903,903,903,0
20230629,161300,163123939,903,903,903,903,0
20230629,161200,163123939,903,903,903,903,0
20230629,161100,163123939,903,903,903,903,0
20230629,161000,163123939,903,903,903,903,0
20230629,160900,163123939,903,903,903,903,0
20230629,160800,163123939,903,903,903,903,0
20230629,160700,163123939,903,903,903,903,0
20230629,160600,163123939,903,903,903,903,0
20230629,160500,163123939,903,903,903,903,0
20230629,160400,163123939,903,903,903,903,0
20230629,160300,163123939,903,903,903,903,0
20230629,160200,163123939,903,903,903,903,0
20230629,160100,163123939,903,903,903,903,0
20230629,160000,163123939,903,903,903,903,0
20230629,155900,163123939,903,903,903,903,0
20230629,155800,163123939,903,903,903,903,0
20230629,155700,163123939,903,903,903,903,0
20230629,155600,163123939,903,903,903,903,0
20230629,155500,163123939,903,903,903,903,1178
20230629,155400,163123939,903,903,903,903,0
20230629,155300,163123939,903,903,903,903,0
20230629,155200,163123939,903,903,903,903,0
20230629,155100,163123939,903,903,903,903,0
20230629,155000,163123939,903,903,903,903,0
20230629,154900,163123939,903,903,903,903,0
20230629,154800,163123939,903,903,903,903,0
20230629,154700,163123939,903,903,903,903,0
20230629,154600,163123939,903,903,903,903,0
20230629,154500,163123939,903,903,903,903,0
20230629,154400,163123939,903,903,903,903,0
20230629,154300,163123939,903,903,903,903,0
20230629,154200,163123939,903,903,903,903,0
20230629,154100,163123939,903,903,903,903,0
20230629,154000,163123939,903,903,903,903,0
20230629,153900,163123939,903,903,903,903,0
20230629,153800,163123939,903,903,903,903,0
20230629,153700,163123939,903,903,903,903,0
20230629,153600,163123939,903,903,903,903,0
20230629,153500,163123939,903,903,903,903,0
20230629,153400,163123939,903,903,903,903,0
20230629,153300,163123939,903,903,903,903,0
20230629,153200,163123939,903,903,903,903,0
20230629,153100,163123939,903,903,903,903,0
20230629,153000,163123939,903,903,903,903,1178
20230629,152900,162060205,903,903,903,903,0
20230629,152800,162060205,903,903,903,903,0
20230629,152700,162060205,903,903,903,903,0
20230629,152600,162060205,903,903,903,903,0
20230629,152500,162060205,903,903,903,903,0
20230629,152400,162060205,903,903,903,903,0
20230629,152300,162060205,903,903,903,903,0
20230629,152200,162060205,903,903,903,903,0
20230629,152100,162060205,903,903,903,903,0
20230629,152000,162060205,903,903,903,903,0
20230629,151900,162060205,903,899,903,899,508
20230629,151800,161603476,903,898,903,898,389
20230629,151700,161252718,899,899,899,899,849
20230629,151600,160489467,903,903,903,903,0
20230629,151500,160489467,903,903,903,903,0
20230629,151400,160489467,903,896,903,893,1998
20230629,151300,158696711,898,898,898,898,0
20230629,151200,158696711,898,898,898,898,0
20230629,151100,158696711,898,898,898,898,0
20230629,151000,158696711,898,898,898,898,2016
20230629,150900,156886343,898,898,898,898,1
20230629,150800,156885445,898,898,898,898,1
20230629,150700,156884547,898,898,898,898,29
20230629,150600,156858505,899,899,899,899,0
20230629,150500,156858505,899,899,899,899,0
20230629,150400,156858505,899,899,899,899,86
20230629,150300,156781191,900,900,900,900,0
20230629,150200,156781191,900,896,900,896,1600
20230629,150100,155345801,897,897,897,897,0
20230629,150000,155345801,897,897,897,897,0
20230629,145900,155345801,897,897,897,897,0
20230629,145800,155345801,897,897,898,897,80
20230629,145700,155274037,898,898,898,898,0
20230629,145600,155274037,898,898,898,898,0
20230629,145500,155274037,898,898,898,898,0
20230629,145400,155274037,898,898,898,898,0
20230629,145300,155274037,898,893,898,891,1353
20230629,145200,154066793,901,895,901,895,1300
20230629,145100,152901025,897,897,897,897,4
20230629,145000,152897437,893,893,893,893,0
20230629,144900,152897437,893,893,893,893,0
20230629,144800,152897437,893,893,893,893,0
20230629,144700,152897437,893,893,893,893,0
20230629,144600,152897437,893,893,893,893,500
20230629,144500,152450937,893,893,893,893,0
20230629,144400,152450937,893,893,893,893,0
20230629,144300,152450937,893,893,893,893,100
20230629,144200,152361637,893,893,893,893,7
20230629,144100,152355386,893,893,893,893,0
20230629,144000,152355386,893,893,893,893,4
20230629,143900,152351814,893,894,894,893,75
20230629,143800,152284769,893,893,893,893,32
20230629,143700,152256193,893,893,893,893,55
20230629,143600,152207078,893,894,894,893,22
20230629,143500,152187431,895,894,895,893,579
20230629,143400,151670232,898,898,898,898,0
20230629,143300,151670232,898,898,898,898,10
20230629,143200,151661252,894,894,894,894,0
20230629,143100,151661252,894,894,894,894,0
20230629,143000,151661252,894,894,894,894,0
20230629,142900,151661252,894,894,894,894,0
20230629,142800,151661252,894,894,894,894,0
20230629,142700,151661252,894,894,894,894,0
20230629,142600,151661252,894,894,894,894,0
20230629,142500,151661252,894,894,894,894,0
20230629,142400,151661252,894,894,894,894,0
20230629,142300,151661252,894,894,894,894,1
20230629,142200,151660358,900,900,900,900,0
20230629,142100,151660358,900,900,900,900,0
20230629,142000,151660358,900,900,900,900,962
20230629,141900,150794558,904,884,904,884,26858
20230629,141800,126581745,884,886,886,884,3934
20230629,141700,123104087,887,887,887,887,1010
20230629,141600,122208217,888,888,888,888,0
20230629,141500,122208217,888,888,888,888,0
20230629,141400,122208217,888,888,888,888,317
20230629,141300,121926721,888,889,889,888,359
20230629,141200,121607887,889,888,889,888,152
20230629,141100,121472832,888,888,888,888,1000
20230629,141000,120584832,888,885,888,885,1100
20230629,140900,119609424,885,885,885,885,536
20230629,140800,119135064,884,884,884,884,0
20230629,140700,119135064,884,884,884,884,0
20230629,140600,119135064,884,884,884,884,0
20230629,140500,119135064,884,884,884,884,701
20230629,140400,118515380,884,884,884,884,0
20230629,140300,118515380,884,884,884,884,0
20230629,140200,118515380,884,883,884,883,140
20230629,140100,118391666,880,880,880,880,0
20230629,140000,118391666,880,880,880,880,0
20230629,135900,118391666,880,880,880,880,0
20230629,135800,118391666,880,880,880,880,0
20230629,135700,118391666,880,880,880,880,0
20230629,135600,118391666,880,880,880,880,0
20230629,135500,118391666,880,880,880,880,0
20230629,135400,118391666,880,880,880,880,0
20230629,135300,118391666,880,880,880,880,0
20230629,135200,118391666,880,880,880,880,0
20230629,135100,118391666,880,880,880,880,0
20230629,135000,118391666,880,880,880,880,0
20230629,134900,118391666,880,880,880,880,0
20230629,134800,118391666,880,880,880,880,0
20230629,134700,118391666,880,880,880,880,0
20230629,134600,118391666,880,880,880,880,0
20230629,134500,118391666,880,880,880,880,0
20230629,134400,118391666,880,880,880,880,0
20230629,134300,118391666,880,880,880,880,0
20230629,134200,118391666,880,880,880,880,0
20230629,134100,118391666,880,880,880,880,500
20230629,134000,117951666,880,880,880,880,0
20230629,133900,117951666,880,880,880,880,0
20230629,133800,117951666,880,880,880,880,0
20230629,133700,117951666,880,882,882,880,6242
20230629,133600,112451912,881,885,885,881,5000
20230629,133500,108037749,885,885,885,885,0
20230629,133400,108037749,885,885,885,885,0
20230629,133300,108037749,885,885,885,885,0
20230629,133200,108037749,885,885,885,885,0
20230629,133100,108037749,885,885,885,885,0
20230629,133000,108037749,885,885,885,885,2423
20230629,132900,105893394,893,893,893,893,0
20230629,132800,105893394,893,890,893,890,600
20230629,132700,105358511,890,890,890,890,0
20230629,132600,105358511,890,890,890,890,0
20230629,132500,105358511,890,890,890,890,1
20230629,132400,105357621,885,892,893,885,4650
20230629,132300,101234243,887,887,887,887,0
20230629,132200,101234243,887,894,894,887,51
20230629,132100,101188656,894,888,894,888,201
20230629,132000,101009768,888,889,889,888,3761
20230629,131900,97669439,890,890,890,890,0
20230629,131800,97669439,890,890,890,890,0
20230629,131700,97669439,890,889,890,889,265
20230629,131600,97433653,890,890,890,890,1550
20230629,131500,96054153,888,888,888,888,0
20230629,131400,96054153,888,889,889,888,21
20230629,131300,96035499,889,889,889,889,1
20230629,131200,96034610,889,889,889,889,30
20230629,131100,96007940,890,890,890,890,105
20230629,131000,95914490,893,893,893,893,0
20230629,130900,95914490,893,893,893,893,0
20230629,130800,95914490,893,893,893,893,0
20230629,130700,95914490,893,892,893,892,26
20230629,130600,95891274,887,887,887,887,0
20230629,130500,95891274,887,887,887,887,2
20230629,130400,95889500,897,897,897,897,0
20230629,130300,95889500,897,887,897,887,81
20230629,130200,95816988,892,892,892,892,1187
20230629,130100,94758184,886,886,886,886,0
20230629,130000,94758184,886,886,886,886,0
20230629,125900,94758184,886,886,886,886,0
20230629,125800,94758184,886,886,886,886,0
20230629,125700,94758184,886,886,886,886,0
20230629,125600,94758184,886,886,886,886,0
20230629,125500,94758184,886,890,890,886,5000
20230629,125400,90321438,900,900,900,900,0
20230629,125300,90321438,900,900,900,900,0
20230629,125200,90321438,900,900,900,900,0
20230629,125100,90321438,900,900,900,900,0
20230629,125000,90321438,900,900,900,900,0
20230629,124900,90321438,900,900,900,900,0
20230629,124800,90321438,900,900,900,900,0
20230629,124700,90321438,900,900,900,900,0
20230629,124600,90321438,900,900,900,900,0
20230629,124500,90321438,900,900,900,900,0
20230629,124400,90321438,900,900,900,900,0
20230629,124300,90321438,900,895,900,889,255
20230629,124200,90092731,895,894,897,894,2236
20230629,124100,88088858,895,895,895,895,0
20230629,124000,88088858,895,894,895,894,1000
20230629,123900,87193897,889,894,894,889,2
20230629,123800,87192114,895,895,895,895,0
20230629,123700,87192114,895,893,895,892,1105
20230629,123600,86204652,889,889,889,889,0
20230629,123500,86204652,889,889,889,889,10
20230629,123400,86195762,889,889,889,889,42
20230629,123300,86158424,889,889,889,889,1
20230629,123200,86157535,887,887,887,887,27
20230629,123100,86133586,889,889,889,889,880
20230629,123000,85351266,889,889,889,889,0
20230629,122900,85351266,889,889,889,889,0
20230629,122800,85351266,889,889,889,889,0
20230629,122700,85351266,889,889,889,889,0
20230629,122600,85351266,889,889,889,889,0
20230629,122500,85351266,889,889,889,889,0
20230629,122400,85351266,889,889,889,889,0
20230629,122300,85351266,889,889,889,889,0
20230629,122200,85351266,889,889,889,889,0
20230629,122100,85351266,889,889,889,889,0
20230629,122000,85351266,889,889,889,889,0
20230629,121900,85351266,889,889,889,889,0
20230629,121800,85351266,889,887,889,887,2110
20230629,121700,83476566,887,887,887,887,300
20230629,121600,83210466,880,880,880,880,0
20230629,121500,83210466,880,880,880,880,0
20230629,121400,83210466,880,887,887,880,8509
20230629,121300,75709068,887,888,888,887,2500
20230629,121200,73489814,888,891,891,888,3050
20230629,121100,70777793,890,890,890,890,960
20230629,121000,69923393,890,890,890,890,1
20230629,120900,69922503,890,890,890,890,100
20230629,120800,69833503,890,890,890,890,0
20230629,120700,69833503,890,890,890,890,0
20230629,120600,69833503,890,890,890,890,10
20230629,120500,69824603,887,887,887,887,0
20230629,120400,69824603,887,887,887,887,0
20230629,120300,69824603,887,887,887,887,0
20230629,120200,69824603,887,887,887,887,0
20230629,120100,69824603,887,887,887,887,0
20230629,120000,69824603,887,890,890,887,2026
20230629,115900,68024616,890,890,890,887,4025
20230629,115800,64451930,890,892,892,890,5000
20230629,115700,59997934,892,892,892,892,799
20230629,115600,59285226,894,894,894,894,5
20230629,115500,59280756,892,892,892,892,0
20230629,115400,59280756,892,892,892,892,0
20230629,115300,59280756,892,892,892,892,0
20230629,115200,59280756,892,894,894,892,436
20230629,115100,58891012,894,894,894,894,42
20230629,115000,58853464,894,895,895,894,508
20230629,114900,58398846,895,895,895,895,1
20230629,114800,58397951,895,895,895,895,29
20230629,114700,58371996,895,895,895,895,4
20230629,114600,58368416,892,892,892,892,120
20230629,114500,58261376,896,896,896,896,0
20230629,114400,58261376,896,896,896,896,0
20230629,114300,58261376,896,896,896,896,0
20230629,114200,58261376,896,896,896,896,0
20230629,114100,58261376,896,896,896,896,0
20230629,114000,58261376,896,896,896,896,0
20230629,113900,58261376,896,896,896,896,0
20230629,113800,58261376,896,896,896,896,1
20230629,113700,58260480,896,896,896,896,0
20230629,113600,58260480,896,896,896,896,1
20230629,113500,58259584,896,896,896,896,7
20230629,113400,58253312,896,896,896,896,0
20230629,113300,58253312,896,896,896,896,12
20230629,113200,58242560,894,894,894,894,0
20230629,113100,58242560,894,894,894,894,0
20230629,113000,58242560,894,894,894,894,0
20230629,112900,58242560,894,894,894,894,0
20230629,112800,58242560,894,894,894,894,0
20230629,112700,58242560,894,894,894,894,50
20230629,112600,58197860,894,894,894,894,0
20230629,112500,58197860,894,894,894,894,0
20230629,112400,58197860,894,894,894,894,0
20230629,112300,58197860,894,894,894,894,48
20230629,112200,58154948,890,890,890,890,0
20230629,112100,58154948,890,890,890,890,1
20230629,112000,58154058,890,890,890,890,0
20230629,111900,58154058,890,890,890,890,29
20230629,111800,58128248,890,890,890,890,0
20230629,111700,58128248,890,890,890,890,0
20230629,111600,58128248,890,890,890,890,0
20230629,111500,58128248,890,890,890,890,544
20230629,111400,57644088,890,889,890,889,1082
20230629,111300,56681134,890,887,890,887,712
20230629,111200,56047545,887,887,887,887,4
20230629,111100,56043997,887,887,887,887,10
20230629,111000,56035127,890,890,890,890,631
20230629,110900,55473537,890,890,890,890,18
20230629,110800,55457517,890,890,890,890,0
20230629,110700,55457517,890,890,890,890,0
20230629,110600,55457517,890,890,890,890,0
20230629,110500,55457517,890,890,890,890,0
20230629,110400,55457517,890,890,890,890,0
20230629,110300,55457517,890,890,890,890,500
20230629,110200,55012517,890,890,890,890,0
20230629,110100,55012517,890,890,890,890,0
20230629,110000,55012517,890,890,890,890,0
20230629,105900,55012517,890,890,890,890,0
20230629,105800,55012517,890,890,890,890,0
20230629,105700,55012517,890,890,890,890,0
20230629,105600,55012517,890,892,892,890,4000
20230629,105500,51449681,897,897,897,897,0
20230629,105400,51449681,897,897,897,897,0
20230629,105300,51449681,897,897,897,897,0
20230629,105200,51449681,897,897,897,897,0
20230629,105100,51449681,897,897,897,897,87
20230629,105000,51371642,890,899,899,890,6500
20230629,104900,45575312,893,893,893,893,0
20230629,104800,45575312,893,896,896,893,5000
20230629,104700,41100982,896,902,902,896,4020
20230629,104600,37492450,902,902,902,902,0
20230629,104500,37492450,902,902,902,902,0
20230629,104400,37492450,902,902,902,902,1
20230629,104300,37491548,898,898,898,898,0
20230629,104200,37491548,898,898,898,898,0
20230629,104100,37491548,898,898,898,898,0
20230629,104000,37491548,898,898,898,898,0
20230629,103900,37491548,898,900,900,898,3000
20230629,103800,34795893,905,905,905,905,0
20230629,103700,34795893,905,904,905,904,5
20230629,103600,34791370,905,905,905,905,0
20230629,103500,34791370,905,905,905,905,40
20230629,103400,34755170,907,907,907,907,0
20230629,103300,34755170,907,907,907,907,61
20230629,103200,34699843,909,907,909,907,243
20230629,103100,34479042,907,905,907,905,715
20230629,103000,33831653,900,900,900,900,0
20230629,102900,33831653,900,900,900,900,0
20230629,102800,33831653,900,899,900,899,566
20230629,102700,33322257,899,899,899,899,43
20230629,102600,33283600,898,898,898,898,76
20230629,102500,33215352,898,899,900,898,1064
20230629,102400,32257935,898,898,898,898,1019
20230629,102300,31342873,898,898,898,898,500
20230629,102200,30893873,898,898,898,898,210
20230629,102100,30705293,898,898,898,898,1014
20230629,102000,29794721,898,898,898,898,0
20230629,101900,29794721,898,899,899,898,303
20230629,101800,29522327,899,899,899,899,1
20230629,101700,29521428,900,903,903,900,2711
20230629,101600,27080930,903,903,903,902,348
20230629,101500,26766704,903,903,903,903,0
20230629,101400,26766704,903,903,903,903,0
20230629,101300,26766704,903,903,903,903,0
20230629,101200,26766704,903,903,903,903,0
20230629,101100,26766704,903,903,903,903,0
20230629,101000,26766704,903,903,903,903,0
20230629,100900,26766704,903,903,903,903,450
20230629,100800,26360354,902,902,902,902,500
20230629,100700,25909354,902,903,903,902,2628
20230629,100600,23538333,904,904,904,904,1373
20230629,100500,22297141,909,909,909,909,2
20230629,100400,22295323,909,909,909,909,6
20230629,100300,22289869,904,904,904,904,16
20230629,100200,22275405,904,904,904,904,0
20230629,100100,22275405,904,905,905,904,1134
20230629,100000,21249764,910,910,910,910,0
20230629,095900,21249764,910,909,910,909,4000
20230629,095800,17610785,905,905,905,905,0
20230629,095700,17610785,905,905,905,905,0
20230629,095600,17610785,905,906,906,905,2048
20230629,095500,15757341,906,906,906,906,1
20230629,095400,15756435,906,907,907,906,3479
20230629,095300,12603230,907,907,907,907,0
20230629,095200,12603230,907,907,907,907,100
20230629,095100,12512530,907,907,907,907,344
20230629,095000,12200522,907,907,907,907,0
20230629,094900,12200522,907,907,907,907,0
20230629,094800,12200522,907,908,908,907,2305
20230629,094700,10109780,909,909,909,909,8
20230629,094600,10102508,907,907,907,907,0
20230629,094500,10102508,907,907,907,907,0
20230629,094400,10102508,907,907,907,907,0
20230629,094300,10102508,907,907,907,907,0
20230629,094200,10102508,907,907,907,907,477
20230629,094100,9669869,910,910,910,910,0
20230629,094000,9669869,910,910,910,910,0
20230629,093900,9669869,910,910,910,910,0
20230629,093800,9669869,910,910,910,910,0
20230629,093700,9669869,910,910,910,910,20
20230629,093600,9651669,911,911,911,911,0
20230629,093500,9651669,911,912,912,911,2
20230629,093400,9649846,907,907,907,907,1033
20230629,093300,8712915,907,907,907,907,163
20230629,093200,8565074,907,913,913,907,34
20230629,093100,8534206,914,914,914,914,0
20230629,093000,8534206,914,914,914,914,0
20230629,092900,8534206,914,914,914,914,20
20230629,092800,8515926,908,908,908,908,10
20230629,092700,8506846,908,908,908,908,0
20230629,092600,8506846,908,907,908,907,119
20230629,092500,8398795,908,908,908,908,917
20230629,092400,7566159,908,912,914,908,380
20230629,092300,7220716,914,914,914,914,0
20230629,092200,7220716,914,912,915,912,288
20230629,092100,6957958,912,911,912,911,722
20230629,092000,6299501,912,911,912,911,112
20230629,091900,6197410,911,911,911,911,77
20230629,091800,6127263,911,911,911,911,6
20230629,091700,6121797,911,911,911,911,30
20230629,091600,6094467,911,911,911,911,10
20230629,091500,6085357,912,912,912,912,0
20230629,091400,6085357,912,912,912,912,0
20230629,091300,6085357,912,912,912,912,0
20230629,091200,6085357,912,912,912,912,14
20230629,091100,6072589,908,908,908,908,0
20230629,091000,6072589,908,908,908,908,1318
20230629,090900,4875845,908,908,908,908,3350
20230629,090800,1834045,908,908,908,908,497
20230629,090700,1382769,908,908,908,908,101
20230629,090600,1291061,908,909,909,908,734
20230629,090500,624159,909,909,909,909,0
20230629,090400,624159,909,909,909,909,0
20230629,090300,624159,909,909,909,909,0
20230629,090200,624159,909,909,909,909,101
20230629,090100,532350,910,910,910,910,537
20230629,090000,43680,910,910,910,910,48