stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,191800,82976438,300,300,300,300,4626
20230612,191700,82976438,300,300,300,300,0
20230612,191600,82976438,300,300,300,300,0
20230612,191500,82976438,300,300,300,300,0
20230612,191400,82976438,300,300,300,300,0
20230612,191300,82976438,300,300,300,300,0
20230612,191200,82976438,300,300,300,300,0
20230612,191100,82976438,300,300,300,300,0
20230612,191000,82976438,300,300,300,300,0
20230612,190900,82976438,300,300,300,300,0
20230612,190800,82976438,300,300,300,300,0
20230612,190700,82976438,300,300,300,300,0
20230612,190600,82976438,300,300,300,300,0
20230612,190500,82976438,300,300,300,300,0
20230612,190400,82976438,300,300,300,300,0
20230612,190300,82976438,300,300,300,300,0
20230612,190200,82976438,300,300,300,300,0
20230612,190100,82976438,300,300,300,300,0
20230612,190000,82976438,300,300,300,300,0
20230612,185900,82976438,300,300,300,300,0
20230612,185800,82976438,300,300,300,300,0
20230612,185700,82976438,300,300,300,300,0
20230612,185600,82976438,300,300,300,300,0
20230612,185500,82976438,300,300,300,300,0
20230612,185400,82976438,300,300,300,300,0
20230612,185300,82976438,300,300,300,300,0
20230612,185200,82976438,300,300,300,300,0
20230612,185100,82976438,300,300,300,300,0
20230612,185000,82976438,300,300,300,300,0
20230612,184900,82976438,300,300,300,300,0
20230612,184800,82976438,300,300,300,300,4626
20230612,184700,82976438,300,300,300,300,0
20230612,184600,82976438,300,300,300,300,0
20230612,184500,82976438,300,300,300,300,0
20230612,184400,82976438,300,300,300,300,0
20230612,184300,82976438,300,300,300,300,0
20230612,184200,82976438,300,300,300,300,0
20230612,184100,82976438,300,300,300,300,0
20230612,184000,82976438,300,300,300,300,0
20230612,183900,82976438,300,300,300,300,0
20230612,183800,82976438,300,300,300,300,0
20230612,183700,82976438,300,300,300,300,0
20230612,183600,82976438,300,300,300,300,0
20230612,183500,82976438,300,300,300,300,0
20230612,183400,82976438,300,300,300,300,0
20230612,183300,82976438,300,300,300,300,0
20230612,183200,82976438,300,300,300,300,0
20230612,183100,82976438,300,300,300,300,0
20230612,183000,82976438,300,300,300,300,0
20230612,182900,82976438,300,300,300,300,0
20230612,182800,82976438,300,300,300,300,0
20230612,182700,82976438,300,300,300,300,0
20230612,182600,82976438,300,300,300,300,0
20230612,182500,82976438,300,300,300,300,0
20230612,182400,82976438,300,300,300,300,0
20230612,182300,82976438,300,300,300,300,0
20230612,182200,82976438,300,300,300,300,0
20230612,182100,82976438,300,300,300,300,0
20230612,182000,82976438,300,300,300,300,0
20230612,181900,82976438,300,300,300,300,0
20230612,181800,82976438,300,300,300,300,4626
20230612,181700,82976438,300,300,300,300,0
20230612,181600,82976438,300,300,300,300,0
20230612,181500,82976438,300,300,300,300,0
20230612,181400,82976438,300,300,300,300,0
20230612,181300,82976438,300,300,300,300,0
20230612,181200,82976438,300,300,300,300,0
20230612,181100,82976438,300,300,300,300,0
20230612,181000,82976438,300,300,300,300,0
20230612,180900,82976438,300,300,300,300,0
20230612,180800,82976438,300,300,300,300,0
20230612,180700,82976438,300,300,300,300,0
20230612,180600,82976438,300,300,300,300,0
20230612,180500,82976438,300,300,300,300,0
20230612,180400,82976438,300,300,300,300,0
20230612,180300,82976438,300,300,300,300,0
20230612,180200,82976438,300,300,300,300,0
20230612,180100,82976438,300,300,300,300,0
20230612,180000,82976438,300,300,300,300,0
20230612,175900,82976438,300,300,300,300,0
20230612,175800,82976438,300,300,300,300,0
20230612,175700,82976438,300,300,300,300,0
20230612,175600,82976438,300,300,300,300,0
20230612,175500,82976438,300,300,300,300,0
20230612,175400,82976438,300,300,300,300,0
20230612,175300,82976438,300,300,300,300,0
20230612,175200,82976438,300,300,300,300,0
20230612,175100,82976438,300,300,300,300,0
20230612,175000,82976438,300,300,300,300,0
20230612,174900,82976438,300,300,300,300,0
20230612,174800,82976438,300,300,300,300,4626
20230612,174700,82976438,300,300,300,300,0
20230612,174600,82976438,300,300,300,300,0
20230612,174500,82976438,300,300,300,300,0
20230612,174400,82976438,300,300,300,300,0
20230612,174300,82976438,300,300,300,300,0
20230612,174200,82976438,300,300,300,300,0
20230612,174100,82976438,300,300,300,300,0
20230612,174000,82976438,300,300,300,300,0
20230612,173900,82976438,300,300,300,300,0
20230612,173800,82976438,300,300,300,300,0
20230612,173700,82976438,300,300,300,300,0
20230612,173600,82976438,300,300,300,300,0
20230612,173500,82976438,300,300,300,300,0
20230612,173400,82976438,300,300,300,300,0
20230612,173300,82976438,300,300,300,300,0
20230612,173200,82976438,300,300,300,300,0
20230612,173100,82976438,300,300,300,300,0
20230612,173000,82976438,300,300,300,300,0
20230612,172900,82976438,300,300,300,300,0
20230612,172800,82976438,300,300,300,300,0
20230612,172700,82976438,300,300,300,300,0
20230612,172600,82976438,300,300,300,300,0
20230612,172500,82976438,300,300,300,300,0
20230612,172400,82976438,300,300,300,300,0
20230612,172300,82976438,300,300,300,300,0
20230612,172200,82976438,300,300,300,300,0
20230612,172100,82976438,300,300,300,300,0
20230612,172000,82976438,300,300,300,300,0
20230612,171900,82976438,300,300,300,300,0
20230612,171800,82976438,300,300,300,300,4626
20230612,171700,82976438,300,300,300,300,0
20230612,171600,82976438,300,300,300,300,0
20230612,171500,82976438,300,300,300,300,0
20230612,171400,82976438,300,300,300,300,0
20230612,171300,82976438,300,300,300,300,0
20230612,171200,82976438,300,300,300,300,0
20230612,171100,82976438,300,300,300,300,0
20230612,171000,82976438,300,300,300,300,0
20230612,170900,82976438,300,300,300,300,0
20230612,170800,82976438,300,300,300,300,0
20230612,170700,82976438,300,300,300,300,0
20230612,170600,82976438,300,300,300,300,0
20230612,170500,82976438,300,300,300,300,0
20230612,170400,82976438,300,300,300,300,0
20230612,170300,82976438,300,300,300,300,0
20230612,170200,82976438,300,300,300,300,0
20230612,170100,82976438,300,300,300,300,0
20230612,170000,82976438,300,300,300,300,0
20230612,165900,82976438,300,300,300,300,0
20230612,165800,82976438,300,300,300,300,0
20230612,165700,82976438,300,300,300,300,0
20230612,165600,82976438,300,300,300,300,0
20230612,165500,82976438,300,300,300,300,0
20230612,165400,82976438,300,300,300,300,0
20230612,165300,82976438,300,300,300,300,0
20230612,165200,82976438,300,300,300,300,0
20230612,165100,82976438,300,300,300,300,0
20230612,165000,82976438,300,300,300,300,0
20230612,164900,82976438,300,300,300,300,0
20230612,164800,82976438,300,300,300,300,4626
20230612,164700,82976438,300,300,300,300,0
20230612,164600,82976438,300,300,300,300,0
20230612,164500,82976438,300,300,300,300,0
20230612,164400,82976438,300,300,300,300,0
20230612,164300,82976438,300,300,300,300,0
20230612,164200,82976438,300,300,300,300,0
20230612,164100,82976438,300,300,300,300,0
20230612,164000,82976438,300,300,300,300,0
20230612,163900,82976438,300,300,300,300,0
20230612,163800,82976438,300,300,300,300,0
20230612,163700,82976438,300,300,300,300,0
20230612,163600,82976438,300,300,300,300,0
20230612,163500,82976438,300,300,300,300,0
20230612,163400,82976438,300,300,300,300,0
20230612,163300,82976438,300,300,300,300,0
20230612,163200,82976438,300,300,300,300,0
20230612,163100,82976438,300,300,300,300,0
20230612,163000,82976438,300,300,300,300,0
20230612,162900,82976438,300,300,300,300,0
20230612,162800,82976438,300,300,300,300,0
20230612,162700,82976438,300,300,300,300,0
20230612,162600,82976438,300,300,300,300,0
20230612,162500,82976438,300,300,300,300,0
20230612,162400,82976438,300,300,300,300,0
20230612,162300,82976438,300,300,300,300,0
20230612,162200,82976438,300,300,300,300,0
20230612,162100,82976438,300,300,300,300,0
20230612,162000,82976438,300,300,300,300,0
20230612,161900,82976438,300,300,300,300,0
20230612,161800,82976438,300,300,300,300,4626
20230612,161700,82976438,300,300,300,300,0
20230612,161600,82976438,300,300,300,300,0
20230612,161500,82976438,300,300,300,300,0
20230612,161400,82976438,300,300,300,300,0
20230612,161300,82976438,300,300,300,300,0
20230612,161200,82976438,300,300,300,300,0
20230612,161100,82976438,300,300,300,300,0
20230612,161000,82976438,300,300,300,300,0
20230612,160900,82976438,300,300,300,300,0
20230612,160800,82976438,300,300,300,300,0
20230612,160700,82976438,300,300,300,300,0
20230612,160600,82976438,300,300,300,300,0
20230612,160500,82976438,300,300,300,300,0
20230612,160400,82976438,300,300,300,300,0
20230612,160300,82976438,300,300,300,300,0
20230612,160200,82976438,300,300,300,300,0
20230612,160100,82976438,300,300,300,300,0
20230612,160000,82976438,300,300,300,300,0
20230612,155900,82976438,300,300,300,300,0
20230612,155800,82976438,300,300,300,300,0
20230612,155700,82976438,300,300,300,300,0
20230612,155600,82976438,300,300,300,300,0
20230612,155500,82976438,300,300,300,300,0
20230612,155400,82976438,300,300,300,300,0
20230612,155300,82976438,300,300,300,300,0
20230612,155200,82976438,300,300,300,300,0
20230612,155100,82976438,300,300,300,300,0
20230612,155000,82976438,300,300,300,300,0
20230612,154900,82976438,300,300,300,300,0
20230612,154800,82976438,300,300,300,300,4626
20230612,154700,82976438,300,300,300,300,0
20230612,154600,82976438,300,300,300,300,0
20230612,154500,82976438,300,300,300,300,0
20230612,154400,82976438,300,300,300,300,0
20230612,154300,82976438,300,300,300,300,0
20230612,154200,82976438,300,300,300,300,0
20230612,154100,82976438,300,300,300,300,0
20230612,154000,82976438,300,300,300,300,0
20230612,153900,82976438,300,300,300,300,0
20230612,153800,82976438,300,300,300,300,0
20230612,153700,82976438,300,300,300,300,0
20230612,153600,82976438,300,300,300,300,0
20230612,153500,82976438,300,300,300,300,0
20230612,153400,82976438,300,300,300,300,0
20230612,153300,82976438,300,300,300,300,0
20230612,153200,82976438,300,300,300,300,0
20230612,153100,82976438,300,300,300,300,0
20230612,153000,82976438,300,300,300,300,4626
20230612,152900,81588638,300,300,300,300,0
20230612,152800,81588638,300,300,300,300,0
20230612,152700,81588638,300,300,300,300,0
20230612,152600,81588638,300,300,300,300,0
20230612,152500,81588638,300,300,300,300,0
20230612,152400,81588638,300,300,300,300,0
20230612,152300,81588638,300,300,300,300,0
20230612,152200,81588638,300,300,300,300,0
20230612,152100,81588638,300,300,300,300,0
20230612,152000,81588638,300,300,300,300,0
20230612,151900,81588638,300,300,300,300,0
20230612,151800,81588638,300,300,300,300,246
20230612,151700,81514838,300,300,300,300,7
20230612,151600,81512738,299,299,299,299,3000
20230612,151500,80615738,300,300,300,300,0
20230612,151400,80615738,300,300,300,300,0
20230612,151300,80615738,300,300,300,300,31
20230612,151200,80606438,300,300,300,300,100
20230612,151100,80576438,300,300,300,300,50
20230612,151000,80561438,300,300,300,300,1
20230612,150900,80561138,299,299,299,299,0
20230612,150800,80561138,299,300,300,299,210
20230612,150700,80498148,300,300,300,300,0
20230612,150600,80498148,300,300,300,300,0
20230612,150500,80498148,300,300,300,300,0
20230612,150400,80498148,300,300,300,300,1000
20230612,150300,80198148,300,300,300,300,0
20230612,150200,80198148,300,300,300,300,100
20230612,150100,80168148,300,300,300,300,100
20230612,150000,80138148,300,300,300,300,0
20230612,145900,80138148,300,300,300,300,0
20230612,145800,80138148,300,300,300,300,0
20230612,145700,80138148,300,300,300,300,0
20230612,145600,80138148,300,300,300,300,301
20230612,145500,80047848,300,300,300,300,0
20230612,145400,80047848,300,300,300,300,0
20230612,145300,80047848,300,300,300,300,0
20230612,145200,80047848,300,300,300,300,64
20230612,145100,80028648,300,300,300,300,0
20230612,145000,80028648,300,300,300,300,2000
20230612,144900,79428648,300,300,300,300,2
20230612,144800,79428048,300,300,300,300,801
20230612,144700,79187748,300,300,300,300,385
20230612,144600,79072248,299,299,299,299,0
20230612,144500,79072248,299,299,299,299,0
20230612,144400,79072248,299,299,299,299,400
20230612,144300,78952648,299,299,299,299,0
20230612,144200,78952648,299,299,299,299,144
20230612,144100,78909592,300,300,300,300,200
20230612,144000,78849592,300,300,300,300,0
20230612,143900,78849592,300,300,300,300,475
20230612,143800,78707092,300,300,300,300,2000
20230612,143700,78107092,300,300,300,300,181
20230612,143600,78052792,300,299,300,299,563
20230612,143500,77883939,300,300,300,300,400
20230612,143400,77763939,300,300,300,300,90
20230612,143300,77736939,300,300,300,300,0
20230612,143200,77736939,300,300,300,300,171
20230612,143100,77685639,299,299,299,299,0
20230612,143000,77685639,299,299,299,299,2700
20230612,142900,76878339,299,299,299,299,26
20230612,142800,76870565,299,299,299,299,0
20230612,142700,76870565,299,299,299,299,0
20230612,142600,76870565,299,299,299,299,0
20230612,142500,76870565,299,299,299,299,0
20230612,142400,76870565,299,299,299,299,0
20230612,142300,76870565,299,299,299,299,4
20230612,142200,76869369,300,300,300,300,0
20230612,142100,76869369,300,300,300,300,512
20230612,142000,76715769,300,299,300,299,1863
20230612,141900,76158565,300,300,300,300,4000
20230612,141800,74958565,300,300,300,300,0
20230612,141700,74958565,300,300,300,300,1435
20230612,141600,74528065,300,300,300,300,100
20230612,141500,74498065,300,300,300,300,545
20230612,141400,74334565,300,300,300,300,3
20230612,141300,74333665,300,300,300,300,0
20230612,141200,74333665,300,300,300,300,215
20230612,141100,74269165,300,300,300,300,276
20230612,141000,74186365,300,300,300,300,698
20230612,140900,73976965,300,300,300,300,0
20230612,140800,73976965,300,300,300,300,0
20230612,140700,73976965,300,300,300,300,0
20230612,140600,73976965,300,300,300,300,0
20230612,140500,73976965,300,300,300,300,0
20230612,140400,73976965,300,300,300,300,700
20230612,140300,73766965,299,299,299,299,0
20230612,140200,73766965,299,299,299,299,0
20230612,140100,73766965,299,299,299,299,380
20230612,140000,73653345,299,299,299,299,0
20230612,135900,73653345,299,299,299,299,0
20230612,135800,73653345,299,299,299,299,0
20230612,135700,73653345,299,299,299,299,0
20230612,135600,73653345,299,299,299,299,0
20230612,135500,73653345,299,299,299,299,0
20230612,135400,73653345,299,299,299,299,0
20230612,135300,73653345,299,299,299,299,0
20230612,135200,73653345,299,299,299,299,0
20230612,135100,73653345,299,299,299,299,511
20230612,135000,73500556,300,300,300,300,505
20230612,134900,73349056,300,300,300,300,100
20230612,134800,73319056,300,300,300,300,0
20230612,134700,73319056,300,300,300,300,0
20230612,134600,73319056,300,300,300,300,0
20230612,134500,73319056,300,300,300,300,0
20230612,134400,73319056,300,300,300,300,0
20230612,134300,73319056,300,300,300,300,20
20230612,134200,73313056,300,300,300,300,167
20230612,134100,73262956,300,300,300,300,0
20230612,134000,73262956,300,300,300,300,0
20230612,133900,73262956,300,300,300,300,3500
20230612,133800,72212956,299,299,299,299,0
20230612,133700,72212956,299,299,299,299,0
20230612,133600,72212956,299,299,299,299,0
20230612,133500,72212956,299,299,299,299,2568
20230612,133400,71445124,300,300,300,300,2
20230612,133300,71444524,300,300,300,300,1000
20230612,133200,71144524,300,300,300,300,100
20230612,133100,71114524,300,300,300,300,20
20230612,133000,71108524,300,300,300,300,110
20230612,132900,71075524,300,300,300,300,54
20230612,132800,71059324,300,300,300,300,0
20230612,132700,71059324,300,300,300,300,1608
20230612,132600,70576924,300,300,300,300,0
20230612,132500,70576924,300,300,300,300,0
20230612,132400,70576924,300,300,300,300,347
20230612,132300,70472824,299,300,300,299,452
20230612,132200,70337674,299,299,299,299,0
20230612,132100,70337674,299,299,300,299,719
20230612,132000,70121990,300,299,300,299,23
20230612,131900,70115110,299,299,299,299,9510
20230612,131800,67271620,300,300,300,300,3
20230612,131700,67270720,300,300,300,300,0
20230612,131600,67270720,300,300,300,300,2
20230612,131500,67270120,300,300,300,300,0
20230612,131400,67270120,300,300,300,300,2
20230612,131300,67269520,300,300,300,300,0
20230612,131200,67269520,300,300,300,300,1
20230612,131100,67269220,300,300,300,300,0
20230612,131000,67269220,300,300,300,300,9
20230612,130900,67266520,300,300,300,300,208
20230612,130800,67204120,300,300,300,300,0
20230612,130700,67204120,300,300,300,300,1031
20230612,130600,66894820,300,300,300,300,0
20230612,130500,66894820,300,300,300,300,1
20230612,130400,66894520,299,299,299,299,6
20230612,130300,66892726,299,299,299,299,0
20230612,130200,66892726,299,299,299,299,0
20230612,130100,66892726,299,299,299,299,1100
20230612,130000,66563826,300,300,300,300,117
20230612,125900,66528726,300,300,300,300,0
20230612,125800,66528726,300,300,300,300,1
20230612,125700,66528426,300,300,300,300,0
20230612,125600,66528426,300,300,300,300,0
20230612,125500,66528426,300,300,300,300,0
20230612,125400,66528426,300,300,300,300,0
20230612,125300,66528426,300,300,300,300,0
20230612,125200,66528426,300,300,300,300,50
20230612,125100,66513426,300,300,300,300,0
20230612,125000,66513426,300,300,300,300,0
20230612,124900,66513426,300,300,300,300,0
20230612,124800,66513426,300,300,300,300,43
20230612,124700,66500526,298,298,298,298,0
20230612,124600,66500526,298,298,298,298,0
20230612,124500,66500526,298,298,298,298,0
20230612,124400,66500526,298,298,298,298,0
20230612,124300,66500526,298,298,298,298,0
20230612,124200,66500526,298,298,298,298,130
20230612,124100,66461786,300,300,300,300,411
20230612,124000,66338486,300,300,300,300,34
20230612,123900,66328286,300,300,300,300,500
20230612,123800,66178286,300,300,300,300,15
20230612,123700,66173786,300,300,300,300,0
20230612,123600,66173786,300,300,300,300,3
20230612,123500,66172886,300,300,300,300,12
20230612,123400,66169286,300,300,300,300,184
20230612,123300,66114086,300,298,300,298,2500
20230612,123200,65368086,298,299,299,298,33000
20230612,123100,55513910,300,300,300,300,100
20230612,123000,55483910,300,300,300,300,1399
20230612,122900,55064210,301,301,301,301,0
20230612,122800,55064210,301,301,301,301,0
20230612,122700,55064210,301,301,301,301,0
20230612,122600,55064210,301,301,301,301,0
20230612,122500,55064210,301,301,301,301,0
20230612,122400,55064210,301,301,301,301,0
20230612,122300,55064210,301,301,301,301,33
20230612,122200,55054277,301,301,301,301,4
20230612,122100,55053073,301,301,301,301,964
20230612,122000,54762909,302,301,302,301,260
20230612,121900,54684406,302,302,302,302,0
20230612,121800,54684406,302,302,302,302,0
20230612,121700,54684406,302,302,302,302,0
20230612,121600,54684406,302,302,302,302,0
20230612,121500,54684406,302,301,302,301,51
20230612,121400,54669053,300,300,300,300,0
20230612,121300,54669053,300,300,300,300,0
20230612,121200,54669053,300,300,300,300,0
20230612,121100,54669053,300,300,300,300,0
20230612,121000,54669053,300,300,300,300,0
20230612,120900,54669053,300,300,300,300,0
20230612,120800,54669053,300,301,301,300,3028
20230612,120700,53760263,301,301,301,301,0
20230612,120600,53760263,301,301,301,301,0
20230612,120500,53760263,301,301,301,301,0
20230612,120400,53760263,301,301,301,301,0
20230612,120300,53760263,301,301,301,301,100
20230612,120200,53730163,301,301,301,301,11
20230612,120100,53726852,301,301,301,301,0
20230612,120000,53726852,301,301,301,301,0
20230612,115900,53726852,301,301,301,301,0
20230612,115800,53726852,301,301,301,301,1039
20230612,115700,53414113,302,302,302,302,4
20230612,115600,53412905,302,302,302,302,0
20230612,115500,53412905,302,302,302,302,0
20230612,115400,53412905,302,302,302,302,5
20230612,115300,53411395,302,302,302,302,0
20230612,115200,53411395,302,302,302,302,2
20230612,115100,53410791,302,302,302,302,32
20230612,115000,53401127,302,302,302,302,0
20230612,114900,53401127,302,302,302,302,0
20230612,114800,53401127,302,302,302,302,0
20230612,114700,53401127,302,302,302,302,0
20230612,114600,53401127,302,302,302,302,0
20230612,114500,53401127,302,302,302,302,1
20230612,114400,53400825,301,301,301,301,1000
20230612,114300,53099825,301,301,301,301,0
20230612,114200,53099825,301,301,301,301,0
20230612,114100,53099825,301,303,303,301,1145
20230612,114000,52753900,301,301,301,301,0
20230612,113900,52753900,301,301,301,301,0
20230612,113800,52753900,301,301,301,301,0
20230612,113700,52753900,301,301,301,301,0
20230612,113600,52753900,301,301,301,301,0
20230612,113500,52753900,301,301,301,301,115
20230612,113400,52719285,301,301,301,301,5
20230612,113300,52717780,303,303,303,303,0
20230612,113200,52717780,303,303,303,303,0
20230612,113100,52717780,303,303,303,303,0
20230612,113000,52717780,303,303,303,303,0
20230612,112900,52717780,303,303,303,303,0
20230612,112800,52717780,303,303,303,303,0
20230612,112700,52717780,303,303,303,303,0
20230612,112600,52717780,303,303,303,303,1
20230612,112500,52717477,303,303,303,303,0
20230612,112400,52717477,303,303,303,303,0
20230612,112300,52717477,303,303,303,303,0
20230612,112200,52717477,303,303,303,303,0
20230612,112100,52717477,303,303,303,303,0
20230612,112000,52717477,303,303,303,303,0
20230612,111900,52717477,303,303,303,303,0
20230612,111800,52717477,303,303,303,303,0
20230612,111700,52717477,303,303,303,303,10
20230612,111600,52714447,303,303,303,303,47
20230612,111500,52700206,303,303,303,303,0
20230612,111400,52700206,303,303,303,303,0
20230612,111300,52700206,303,303,303,303,0
20230612,111200,52700206,303,303,303,303,0
20230612,111100,52700206,303,303,303,303,0
20230612,111000,52700206,303,303,303,303,0
20230612,110900,52700206,303,303,303,303,0
20230612,110800,52700206,303,302,303,302,31
20230612,110700,52690835,302,302,302,302,3
20230612,110600,52689929,302,302,302,302,2
20230612,110500,52689325,302,302,302,302,5
20230612,110400,52687815,302,302,302,302,0
20230612,110300,52687815,302,302,302,302,1
20230612,110200,52687513,301,301,301,301,1383
20230612,110100,52271230,301,301,301,301,0
20230612,110000,52271230,301,301,301,301,100
20230612,105900,52241130,301,301,301,301,4054
20230612,105800,51020876,301,301,301,301,0
20230612,105700,51020876,301,301,301,301,0
20230612,105600,51020876,301,301,301,301,0
20230612,105500,51020876,301,301,301,301,200
20230612,105400,50960676,301,301,301,301,1163
20230612,105300,50610613,303,303,303,303,0
20230612,105200,50610613,303,303,303,303,0
20230612,105100,50610613,303,303,303,303,5
20230612,105000,50609098,303,303,303,303,0
20230612,104900,50609098,303,303,303,303,750
20230612,104800,50381848,302,302,302,302,0
20230612,104700,50381848,302,302,302,302,3354
20230612,104600,49368940,302,302,302,302,0
20230612,104500,49368940,302,302,302,302,0
20230612,104400,49368940,302,302,302,302,503
20230612,104300,49217034,302,302,302,302,398
20230612,104200,49096838,302,302,302,302,0
20230612,104100,49096838,302,302,302,302,0
20230612,104000,49096838,302,302,302,302,4100
20230612,103900,47858638,302,303,303,302,2
20230612,103800,47858033,303,299,303,299,7162
20230612,103700,45694927,300,301,301,300,2656
20230612,103600,44897556,301,301,301,301,0
20230612,103500,44897556,301,301,301,301,679
20230612,103400,44693177,301,301,301,301,0
20230612,103300,44693177,301,301,301,301,0
20230612,103200,44693177,301,301,301,301,0
20230612,103100,44693177,301,301,301,301,9
20230612,103000,44690468,301,301,301,301,0
20230612,102900,44690468,301,301,301,301,0
20230612,102800,44690468,301,301,301,301,50
20230612,102700,44675418,301,301,301,301,0
20230612,102600,44675418,301,301,301,301,0
20230612,102500,44675418,301,301,301,301,0
20230612,102400,44675418,301,301,301,301,0
20230612,102300,44675418,301,301,301,301,0
20230612,102200,44675418,301,301,301,301,0
20230612,102100,44675418,301,301,301,301,0
20230612,102000,44675418,301,301,301,301,15
20230612,101900,44670903,301,301,301,301,0
20230612,101800,44670903,301,301,301,301,0
20230612,101700,44670903,301,301,301,301,3
20230612,101600,44670000,301,301,301,301,10615
20230612,101500,41474885,301,301,301,301,23
20230612,101400,41467962,301,301,301,301,2
20230612,101300,41467360,300,300,300,300,0
20230612,101200,41467360,300,300,300,300,0
20230612,101100,41467360,300,300,300,300,243
20230612,101000,41394460,300,300,300,300,1205
20230612,100900,41032960,301,301,301,301,0
20230612,100800,41032960,301,301,301,301,60
20230612,100700,41014900,301,301,301,301,500
20230612,100600,40864400,301,301,301,301,0
20230612,100500,40864400,301,301,301,301,151
20230612,100400,40818949,301,301,301,301,0
20230612,100300,40818949,301,301,301,301,0
20230612,100200,40818949,301,301,301,301,0
20230612,100100,40818949,301,301,301,301,1
20230612,100000,40818648,300,300,300,300,0
20230612,095900,40818648,300,300,300,300,0
20230612,095800,40818648,300,300,300,300,1471
20230612,095700,40377348,300,300,300,300,566
20230612,095600,40207548,300,300,300,300,37
20230612,095500,40196448,300,300,300,300,336
20230612,095400,40095648,300,300,300,300,1500
20230612,095300,39645648,299,301,301,299,1000
20230612,095200,39345433,301,301,301,301,0
20230612,095100,39345433,301,301,301,301,410
20230612,095000,39222023,300,300,300,300,0
20230612,094900,39222023,300,300,300,300,0
20230612,094800,39222023,300,300,300,300,0
20230612,094700,39222023,300,300,300,300,12794
20230612,094600,35383823,300,300,300,300,20
20230612,094500,35377823,300,300,300,300,0
20230612,094400,35377823,300,300,300,300,300
20230612,094300,35287823,299,299,299,299,0
20230612,094200,35287823,299,299,299,299,0
20230612,094100,35287823,299,300,300,299,2602
20230612,094000,34509824,298,298,298,298,6796
20230612,093900,32484616,298,299,299,298,848
20230612,093800,32231796,299,300,300,299,7
20230612,093700,32229699,298,298,298,298,558
20230612,093600,32063415,298,298,298,298,93
20230612,093500,32035701,298,298,298,298,0
20230612,093400,32035701,298,300,300,298,106
20230612,093300,32004107,300,299,300,298,1371
20230612,093200,31595350,299,300,300,299,6160
20230612,093100,29753350,300,300,300,300,35
20230612,093000,29742850,300,300,300,300,0
20230612,092900,29742850,300,300,300,300,0
20230612,092800,29742850,300,300,300,300,11
20230612,092700,29739550,300,300,300,299,392
20230612,092600,29622335,298,299,299,298,7422
20230612,092500,27405728,300,300,300,300,2
20230612,092400,27405128,300,300,300,300,0
20230612,092300,27405128,300,300,300,300,294
20230612,092200,27316928,300,299,300,299,2763
20230612,092100,26489628,300,300,300,300,5183
20230612,092000,24934728,300,300,300,300,675
20230612,091900,24732228,300,300,300,300,187
20230612,091800,24676128,300,300,300,299,7
20230612,091700,24674033,300,300,300,300,415
20230612,091600,24549533,300,300,300,300,205
20230612,091500,24488033,300,300,300,300,22486
20230612,091400,17742233,300,301,301,300,3110
20230612,091300,16809131,301,301,301,300,28892
20230612,091200,8127042,301,301,301,301,3000
20230612,091100,7224042,302,302,302,302,326
20230612,091000,7125590,301,301,301,301,0
20230612,090900,7125590,301,302,302,301,7462
20230612,090800,4879523,302,302,302,302,5464
20230612,090700,3229395,303,303,303,303,0
20230612,090600,3229395,303,303,303,303,0
20230612,090500,3229395,303,303,303,303,201
20230612,090400,3168492,302,302,302,302,0
20230612,090300,3168492,302,303,303,302,39
20230612,090200,3156690,303,303,303,303,0
20230612,090100,3156690,303,301,303,301,246
20230612,090000,3082631,301,304,304,301,10169