stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,183700,184058876,925,925,925,925,8776
20230613,183600,184058876,925,925,925,925,0
20230613,183500,184058876,925,925,925,925,0
20230613,183400,184058876,925,925,925,925,0
20230613,183300,184058876,925,925,925,925,0
20230613,183200,184058876,925,925,925,925,0
20230613,183100,184058876,925,925,925,925,0
20230613,183000,184058876,925,925,925,925,0
20230613,182900,184058876,925,925,925,925,0
20230613,182800,184058876,925,925,925,925,0
20230613,182700,184058876,925,925,925,925,0
20230613,182600,184058876,925,925,925,925,0
20230613,182500,184058876,925,925,925,925,0
20230613,182400,184058876,925,925,925,925,0
20230613,182300,184058876,925,925,925,925,0
20230613,182200,184058876,925,925,925,925,0
20230613,182100,184058876,925,925,925,925,0
20230613,182000,184058876,925,925,925,925,0
20230613,181900,184058876,925,925,925,925,0
20230613,181800,184058876,925,925,925,925,0
20230613,181700,184058876,925,925,925,925,0
20230613,181600,184058876,925,925,925,925,0
20230613,181500,184058876,925,925,925,925,0
20230613,181400,184058876,925,925,925,925,0
20230613,181300,184058876,925,925,925,925,0
20230613,181200,184058876,925,925,925,925,0
20230613,181100,184058876,925,925,925,925,0
20230613,181000,184058876,925,925,925,925,0
20230613,180900,184058876,925,925,925,925,0
20230613,180800,184058876,925,925,925,925,0
20230613,180700,184058876,925,925,925,925,8776
20230613,180600,184058876,925,925,925,925,0
20230613,180500,184058876,925,925,925,925,0
20230613,180400,184058876,925,925,925,925,0
20230613,180300,184058876,925,925,925,925,0
20230613,180200,184058876,925,925,925,925,0
20230613,180100,184058876,925,925,925,925,0
20230613,180000,184058876,925,925,925,925,0
20230613,175900,184058876,925,925,925,925,0
20230613,175800,184058876,925,925,925,925,0
20230613,175700,184058876,925,925,925,925,0
20230613,175600,184058876,925,925,925,925,0
20230613,175500,184058876,925,925,925,925,0
20230613,175400,184058876,925,925,925,925,0
20230613,175300,184058876,925,925,925,925,0
20230613,175200,184058876,925,925,925,925,0
20230613,175100,184058876,925,925,925,925,0
20230613,175000,184058876,925,925,925,925,0
20230613,174900,184058876,925,925,925,925,0
20230613,174800,184058876,925,925,925,925,0
20230613,174700,184058876,925,925,925,925,0
20230613,174600,184058876,925,925,925,925,0
20230613,174500,184058876,925,925,925,925,0
20230613,174400,184058876,925,925,925,925,0
20230613,174300,184058876,925,925,925,925,0
20230613,174200,184058876,925,925,925,925,0
20230613,174100,184058876,925,925,925,925,0
20230613,174000,184058876,925,925,925,925,0
20230613,173900,184058876,925,925,925,925,0
20230613,173800,184058876,925,925,925,925,0
20230613,173700,184058876,925,925,925,925,8776
20230613,173600,184058876,925,925,925,925,0
20230613,173500,184058876,925,925,925,925,0
20230613,173400,184058876,925,925,925,925,0
20230613,173300,184058876,925,925,925,925,0
20230613,173200,184058876,925,925,925,925,0
20230613,173100,184058876,925,925,925,925,0
20230613,173000,184058876,925,925,925,925,0
20230613,172900,184058876,925,925,925,925,0
20230613,172800,184058876,925,925,925,925,0
20230613,172700,184058876,925,925,925,925,0
20230613,172600,184058876,925,925,925,925,0
20230613,172500,184058876,925,925,925,925,0
20230613,172400,184058876,925,925,925,925,0
20230613,172300,184058876,925,925,925,925,0
20230613,172200,184058876,925,925,925,925,0
20230613,172100,184058876,925,925,925,925,0
20230613,172000,184058876,925,925,925,925,0
20230613,171900,184058876,925,925,925,925,0
20230613,171800,184058876,925,925,925,925,0
20230613,171700,184058876,925,925,925,925,0
20230613,171600,184058876,925,925,925,925,0
20230613,171500,184058876,925,925,925,925,0
20230613,171400,184058876,925,925,925,925,0
20230613,171300,184058876,925,925,925,925,0
20230613,171200,184058876,925,925,925,925,0
20230613,171100,184058876,925,925,925,925,0
20230613,171000,184058876,925,925,925,925,0
20230613,170900,184058876,925,925,925,925,0
20230613,170800,184058876,925,925,925,925,0
20230613,170700,184058876,925,925,925,925,8776
20230613,170600,184058876,925,925,925,925,0
20230613,170500,184058876,925,925,925,925,0
20230613,170400,184058876,925,925,925,925,0
20230613,170300,184058876,925,925,925,925,0
20230613,170200,184058876,925,925,925,925,0
20230613,170100,184058876,925,925,925,925,0
20230613,170000,184058876,925,925,925,925,0
20230613,165900,184058876,925,925,925,925,0
20230613,165800,184058876,925,925,925,925,0
20230613,165700,184058876,925,925,925,925,0
20230613,165600,184058876,925,925,925,925,0
20230613,165500,184058876,925,925,925,925,0
20230613,165400,184058876,925,925,925,925,0
20230613,165300,184058876,925,925,925,925,0
20230613,165200,184058876,925,925,925,925,0
20230613,165100,184058876,925,925,925,925,0
20230613,165000,184058876,925,925,925,925,0
20230613,164900,184058876,925,925,925,925,0
20230613,164800,184058876,925,925,925,925,0
20230613,164700,184058876,925,925,925,925,0
20230613,164600,184058876,925,925,925,925,0
20230613,164500,184058876,925,925,925,925,0
20230613,164400,184058876,925,925,925,925,0
20230613,164300,184058876,925,925,925,925,0
20230613,164200,184058876,925,925,925,925,0
20230613,164100,184058876,925,925,925,925,0
20230613,164000,184058876,925,925,925,925,0
20230613,163900,184058876,925,925,925,925,0
20230613,163800,184058876,925,925,925,925,0
20230613,163700,184058876,925,925,925,925,8776
20230613,163600,184058876,925,925,925,925,0
20230613,163500,184058876,925,925,925,925,0
20230613,163400,184058876,925,925,925,925,0
20230613,163300,184058876,925,925,925,925,0
20230613,163200,184058876,925,925,925,925,0
20230613,163100,184058876,925,925,925,925,0
20230613,163000,184058876,925,925,925,925,0
20230613,162900,184058876,925,925,925,925,0
20230613,162800,184058876,925,925,925,925,0
20230613,162700,184058876,925,925,925,925,0
20230613,162600,184058876,925,925,925,925,0
20230613,162500,184058876,925,925,925,925,0
20230613,162400,184058876,925,925,925,925,0
20230613,162300,184058876,925,925,925,925,0
20230613,162200,184058876,925,925,925,925,0
20230613,162100,184058876,925,925,925,925,0
20230613,162000,184058876,925,925,925,925,0
20230613,161900,184058876,925,925,925,925,0
20230613,161800,184058876,925,925,925,925,0
20230613,161700,184058876,925,925,925,925,0
20230613,161600,184058876,925,925,925,925,0
20230613,161500,184058876,925,925,925,925,0
20230613,161400,184058876,925,925,925,925,0
20230613,161300,184058876,925,925,925,925,0
20230613,161200,184058876,925,925,925,925,0
20230613,161100,184058876,925,925,925,925,0
20230613,161000,184058876,925,925,925,925,0
20230613,160900,184058876,925,925,925,925,0
20230613,160800,184058876,925,925,925,925,0
20230613,160700,184058876,925,925,925,925,8776
20230613,160600,184058876,925,925,925,925,0
20230613,160500,184058876,925,925,925,925,0
20230613,160400,184058876,925,925,925,925,0
20230613,160300,184058876,925,925,925,925,0
20230613,160200,184058876,925,925,925,925,0
20230613,160100,184058876,925,925,925,925,0
20230613,160000,184058876,925,925,925,925,0
20230613,155900,184058876,925,925,925,925,0
20230613,155800,184058876,925,925,925,925,0
20230613,155700,184058876,925,925,925,925,0
20230613,155600,184058876,925,925,925,925,0
20230613,155500,184058876,925,925,925,925,0
20230613,155400,184058876,925,925,925,925,0
20230613,155300,184058876,925,925,925,925,0
20230613,155200,184058876,925,925,925,925,0
20230613,155100,184058876,925,925,925,925,0
20230613,155000,184058876,925,925,925,925,0
20230613,154900,184058876,925,925,925,925,0
20230613,154800,184058876,925,925,925,925,0
20230613,154700,184058876,925,925,925,925,0
20230613,154600,184058876,925,925,925,925,0
20230613,154500,184058876,925,925,925,925,0
20230613,154400,184058876,925,925,925,925,0
20230613,154300,184058876,925,925,925,925,0
20230613,154200,184058876,925,925,925,925,0
20230613,154100,184058876,925,925,925,925,0
20230613,154000,184058876,925,925,925,925,0
20230613,153900,184058876,925,925,925,925,0
20230613,153800,184058876,925,925,925,925,0
20230613,153700,184058876,925,925,925,925,8776
20230613,153600,184058876,925,925,925,925,0
20230613,153500,184058876,925,925,925,925,0
20230613,153400,184058876,925,925,925,925,0
20230613,153300,184058876,925,925,925,925,0
20230613,153200,184058876,925,925,925,925,0
20230613,153100,184058876,925,925,925,925,0
20230613,153000,184058876,925,925,925,925,8776
20230613,152900,175941076,925,925,925,925,0
20230613,152800,175941076,925,925,925,925,0
20230613,152700,175941076,925,925,925,925,0
20230613,152600,175941076,925,925,925,925,0
20230613,152500,175941076,925,925,925,925,0
20230613,152400,175941076,925,925,925,925,0
20230613,152300,175941076,925,925,925,925,0
20230613,152200,175941076,925,925,925,925,0
20230613,152100,175941076,925,925,925,925,0
20230613,152000,175941076,925,925,925,925,0
20230613,151900,175941076,925,922,925,922,4000
20230613,151800,172252350,922,920,922,920,9031
20230613,151700,163933983,921,921,921,921,1874
20230613,151600,162208029,921,921,921,921,0
20230613,151500,162208029,921,921,921,921,226
20230613,151400,161999883,921,921,921,921,29
20230613,151300,161973174,922,922,922,922,0
20230613,151200,161973174,922,922,922,922,0
20230613,151100,161973174,922,922,922,922,3
20230613,151000,161970408,921,921,921,921,30
20230613,150900,161942778,921,921,921,921,130
20230613,150800,161823048,921,921,921,921,30
20230613,150700,161795418,920,921,921,920,1574
20230613,150600,160346167,921,921,921,921,30
20230613,150500,160318537,921,921,921,921,30
20230613,150400,160290907,922,922,922,922,0
20230613,150300,160290907,922,922,922,922,1343
20230613,150200,159052661,922,921,922,921,4419
20230613,150100,154978412,921,921,921,921,6
20230613,150000,154972886,922,922,922,922,21
20230613,145900,154953524,922,922,922,922,0
20230613,145800,154953524,922,922,922,922,0
20230613,145700,154953524,922,925,925,922,167
20230613,145600,154799547,920,920,920,920,0
20230613,145500,154799547,920,924,924,920,4300
20230613,145400,150842920,924,924,924,924,29
20230613,145300,150816124,924,924,924,924,261
20230613,145200,150574960,925,925,925,925,0
20230613,145100,150574960,925,924,925,924,1000
20230613,145000,149650008,920,921,921,920,7494
20230613,144900,142754949,924,924,924,924,1
20230613,144800,142754025,921,921,921,921,0
20230613,144700,142754025,921,923,923,921,11312
20230613,144600,132329799,923,924,924,923,1402
20230613,144500,131035752,924,924,924,924,2
20230613,144400,131033904,924,924,924,924,2
20230613,144300,131032056,924,924,924,924,72
20230613,144200,130965528,925,925,925,925,0
20230613,144100,130965528,925,925,925,925,280
20230613,144000,130706528,925,925,925,925,0
20230613,143900,130706528,925,925,926,925,1269
20230613,143800,129532701,925,925,925,925,6
20230613,143700,129527151,922,922,922,922,95
20230613,143600,129439561,922,922,922,922,0
20230613,143500,129439561,922,922,922,922,21
20230613,143400,129420199,925,925,925,925,0
20230613,143300,129420199,925,925,925,925,0
20230613,143200,129420199,925,923,925,923,13000
20230613,143100,117413641,921,921,921,921,0
20230613,143000,117413641,921,922,922,921,57
20230613,142900,117361122,922,922,922,922,1
20230613,142800,117360200,924,924,924,924,0
20230613,142700,117360200,924,921,924,921,53
20230613,142600,117311357,922,922,922,922,1
20230613,142500,117310435,922,922,922,922,28
20230613,142400,117284619,922,922,922,922,1
20230613,142300,117283697,921,922,922,921,6994
20230613,142200,110841879,923,923,923,922,3631
20230613,142100,107493018,923,923,923,923,5
20230613,142000,107488403,923,924,924,923,27
20230613,141900,107463478,923,923,923,923,111
20230613,141800,107361025,923,923,923,923,0
20230613,141700,107361025,923,923,923,923,1
20230613,141600,107360102,923,923,923,923,0
20230613,141500,107360102,923,924,924,923,223
20230613,141400,107154268,924,924,924,924,77
20230613,141300,107083120,924,925,925,924,33
20230613,141200,107052618,924,924,924,924,53
20230613,141100,107003646,924,924,924,924,523
20230613,141000,106520394,924,924,924,924,2
20230613,140900,106518546,925,925,925,925,0
20230613,140800,106518546,925,925,925,925,1
20230613,140700,106517621,924,924,924,924,0
20230613,140600,106517621,924,924,924,924,24
20230613,140500,106495445,924,924,924,924,24
20230613,140400,106473269,924,924,924,924,38
20230613,140300,106438157,925,925,925,925,1081
20230613,140200,105438232,924,924,924,924,24
20230613,140100,105416056,924,924,924,924,24
20230613,140000,105393880,924,924,924,924,24
20230613,135900,105371704,924,925,925,924,1130
20230613,135800,104326584,924,924,924,924,28
20230613,135700,104300712,924,924,924,924,165
20230613,135600,104148252,924,924,924,924,640
20230613,135500,103556892,924,924,924,924,0
20230613,135400,103556892,924,924,924,924,21
20230613,135300,103537488,924,924,924,924,0
20230613,135200,103537488,924,924,924,924,36
20230613,135100,103504224,924,924,924,924,1
20230613,135000,103503300,923,923,923,923,24
20230613,134900,103481148,923,923,923,923,0
20230613,134800,103481148,923,923,923,923,0
20230613,134700,103481148,923,924,924,923,45
20230613,134600,103439593,923,923,923,923,0
20230613,134500,103439593,923,923,923,923,194
20230613,134400,103260531,923,923,923,923,0
20230613,134300,103260531,923,923,923,923,0
20230613,134200,103260531,923,923,923,923,10
20230613,134100,103251301,923,923,923,923,25
20230613,134000,103228226,923,923,923,923,0
20230613,133900,103228226,923,923,923,923,0
20230613,133800,103228226,923,923,923,923,0
20230613,133700,103228226,923,923,923,923,2
20230613,133600,103226380,922,922,922,922,17
20230613,133500,103210706,922,922,922,922,37
20230613,133400,103176592,922,922,922,922,35
20230613,133300,103144322,922,923,923,922,979
20230613,133200,102240706,923,923,923,923,1
20230613,133100,102239783,922,922,922,922,2
20230613,133000,102237939,922,922,922,922,5
20230613,132900,102233329,922,923,923,922,38
20230613,132800,102198282,922,923,923,922,101
20230613,132700,102105060,923,923,923,923,37
20230613,132600,102070909,923,923,923,923,0
20230613,132500,102070909,923,923,923,923,12
20230613,132400,102059833,923,923,923,923,12
20230613,132300,102048757,924,924,924,924,100
20230613,132200,101956357,924,924,924,924,6
20230613,132100,101950813,922,922,922,922,0
20230613,132000,101950813,922,922,922,922,1531
20230613,131900,100539231,922,922,922,922,0
20230613,131800,100539231,922,923,923,922,1100
20230613,131700,99525015,922,922,922,922,0
20230613,131600,99525015,922,922,922,922,0
20230613,131500,99525015,922,922,922,922,10
20230613,131400,99515795,921,921,921,921,0
20230613,131300,99515795,921,921,921,921,0
20230613,131200,99515795,921,923,923,921,2606
20230613,131100,97113222,923,923,923,923,0
20230613,131000,97113222,923,924,924,923,52
20230613,130900,97065184,924,924,924,924,1
20230613,130800,97064260,924,924,924,924,30
20230613,130700,97036540,924,924,924,924,0
20230613,130600,97036540,924,924,924,924,0
20230613,130500,97036540,924,924,924,924,1
20230613,130400,97035616,924,924,924,924,61
20230613,130300,96979252,924,924,924,924,80
20230613,130200,96905332,924,925,925,924,1067
20230613,130100,95918424,924,924,924,924,87
20230613,130000,95838036,924,924,924,924,0
20230613,125900,95838036,924,924,924,924,6
20230613,125800,95832492,925,925,925,925,1
20230613,125700,95831567,924,924,924,924,183
20230613,125600,95662475,924,924,924,924,1
20230613,125500,95661551,924,924,924,924,0
20230613,125400,95661551,924,924,924,924,41
20230613,125300,95623667,924,924,924,924,1
20230613,125200,95622743,924,924,924,924,1
20230613,125100,95621819,924,924,924,924,28
20230613,125000,95595947,924,924,924,924,0
20230613,124900,95595947,924,924,924,924,0
20230613,124800,95595947,924,924,924,924,40
20230613,124700,95558987,925,925,925,925,0
20230613,124600,95558987,925,925,925,925,0
20230613,124500,95558987,925,925,925,925,10
20230613,124400,95549737,925,925,925,925,0
20230613,124300,95549737,925,925,925,925,359
20230613,124200,95217662,925,925,925,925,2
20230613,124100,95215812,922,922,922,922,0
20230613,124000,95215812,922,924,924,922,824
20230613,123900,94455808,925,925,925,925,0
20230613,123800,94455808,925,925,925,925,205
20230613,123700,94266183,926,926,926,926,0
20230613,123600,94266183,926,926,926,926,0
20230613,123500,94266183,926,926,926,926,0
20230613,123400,94266183,926,926,926,926,0
20230613,123300,94266183,926,926,926,926,1
20230613,123200,94265257,925,924,925,924,5
20230613,123100,94260635,924,925,925,924,12
20230613,123000,94249537,925,926,926,925,69
20230613,122900,94185673,926,926,926,926,256
20230613,122800,93948617,926,926,926,926,447
20230613,122700,93534695,926,926,926,926,0
20230613,122600,93534695,926,926,926,926,1
20230613,122500,93533769,926,926,926,926,1
20230613,122400,93532843,926,926,926,926,32
20230613,122300,93503211,926,926,926,926,0
20230613,122200,93503211,926,926,926,926,0
20230613,122100,93503211,926,926,926,926,2
20230613,122000,93501359,926,926,926,926,2
20230613,121900,93499507,926,926,926,926,69
20230613,121800,93435613,926,926,926,926,0
20230613,121700,93435613,926,926,926,926,0
20230613,121600,93435613,926,926,926,926,0
20230613,121500,93435613,926,926,926,926,5
20230613,121400,93430983,926,926,926,926,0
20230613,121300,93430983,926,926,926,926,0
20230613,121200,93430983,926,926,926,926,216
20230613,121100,93230967,926,926,926,926,0
20230613,121000,93230967,926,926,926,926,1
20230613,120900,93230041,922,922,922,922,129
20230613,120800,93111103,920,920,920,920,0
20230613,120700,93111103,920,920,920,920,0
20230613,120600,93111103,920,923,923,920,4819
20230613,120500,88676555,927,927,927,927,10
20230613,120400,88667285,927,927,927,927,0
20230613,120300,88667285,927,927,927,927,0
20230613,120200,88667285,927,927,927,927,0
20230613,120100,88667285,927,927,927,927,0
20230613,120000,88667285,927,927,927,927,0
20230613,115900,88667285,927,926,927,926,108
20230613,115800,88567195,927,927,927,927,1
20230613,115700,88566268,921,921,921,921,0
20230613,115600,88566268,921,921,921,921,0
20230613,115500,88566268,921,926,926,921,15001
20230613,115400,74747198,925,925,925,925,1
20230613,115300,74746273,926,926,926,926,54
20230613,115200,74696269,928,928,928,928,0
20230613,115100,74696269,928,928,928,928,0
20230613,115000,74696269,928,927,928,927,2000
20230613,114900,72842080,922,922,922,922,0
20230613,114800,72842080,922,922,922,922,0
20230613,114700,72842080,922,924,924,922,2557
20230613,114600,70483502,924,925,925,924,1045
20230613,114500,69517921,925,925,925,925,84
20230613,114400,69440221,925,925,925,925,1703
20230613,114300,67864946,925,925,925,925,0
20230613,114200,67864946,925,925,925,925,0
20230613,114100,67864946,925,925,925,925,0
20230613,114000,67864946,925,925,925,925,87
20230613,113900,67784471,928,928,928,928,0
20230613,113800,67784471,928,928,928,928,8
20230613,113700,67777047,928,928,928,928,8
20230613,113600,67769623,928,928,928,928,0
20230613,113500,67769623,928,928,928,928,0
20230613,113400,67769623,928,928,928,928,0
20230613,113300,67769623,928,928,928,928,304
20230613,113200,67487511,928,928,928,928,0
20230613,113100,67487511,928,928,928,928,0
20230613,113000,67487511,928,928,928,928,0
20230613,112900,67487511,928,928,928,928,5
20230613,112800,67482871,928,928,928,928,0
20230613,112700,67482871,928,928,928,928,0
20230613,112600,67482871,928,928,928,928,0
20230613,112500,67482871,928,928,928,928,0
20230613,112400,67482871,928,928,928,928,0
20230613,112300,67482871,928,928,928,928,1
20230613,112200,67481943,925,925,925,925,0
20230613,112100,67481943,925,925,925,925,0
20230613,112000,67481943,925,925,925,925,0
20230613,111900,67481943,925,925,925,925,38
20230613,111800,67446793,925,925,925,925,1
20230613,111700,67445868,924,924,924,924,0
20230613,111600,67445868,924,924,924,924,1600
20230613,111500,65967468,924,927,927,924,2032
20230613,111400,64087988,928,928,928,928,0
20230613,111300,64087988,928,928,928,928,0
20230613,111200,64087988,928,928,928,928,0
20230613,111100,64087988,928,928,928,928,0
20230613,111000,64087988,928,928,928,928,400
20230613,110900,63716788,928,928,928,928,0
20230613,110800,63716788,928,928,928,928,0
20230613,110700,63716788,928,928,928,928,1
20230613,110600,63715860,928,924,928,924,20619
20230613,110500,44663864,924,925,925,924,507
20230613,110400,44195347,924,924,924,924,0
20230613,110300,44195347,924,924,924,924,0
20230613,110200,44195347,924,925,925,924,1361
20230613,110100,42937708,924,928,928,924,2031
20230613,110000,41058835,928,928,928,928,23
20230613,105900,41037491,929,929,929,929,0
20230613,105800,41037491,929,929,929,929,0
20230613,105700,41037491,929,929,929,929,1
20230613,105600,41036562,928,928,928,928,24
20230613,105500,41014290,929,929,929,929,0
20230613,105400,41014290,929,929,929,929,0
20230613,105300,41014290,929,929,929,929,1
20230613,105200,41013361,928,928,928,928,25
20230613,105100,40990161,928,928,928,928,25
20230613,105000,40966961,928,929,929,928,308
20230613,104900,40680854,930,929,930,929,36
20230613,104800,40647409,928,928,928,928,0
20230613,104700,40647409,928,928,928,928,0
20230613,104600,40647409,928,928,928,928,18
20230613,104500,40630705,930,930,930,930,0
20230613,104400,40630705,930,930,930,930,0
20230613,104300,40630705,930,930,930,930,21
20230613,104200,40611175,929,929,929,929,0
20230613,104100,40611175,929,929,929,929,0
20230613,104000,40611175,929,929,929,929,11
20230613,103900,40600956,928,929,929,928,227
20230613,103800,40390295,930,928,930,928,5
20230613,103700,40385653,930,930,930,930,110
20230613,103600,40283353,930,930,930,930,10
20230613,103500,40274053,930,930,930,930,0
20230613,103400,40274053,930,930,930,930,0
20230613,103300,40274053,930,930,930,930,0
20230613,103200,40274053,930,930,930,930,21
20230613,103100,40254523,928,928,928,928,15
20230613,103000,40240603,930,930,930,930,0
20230613,102900,40240603,930,930,930,930,0
20230613,102800,40240603,930,930,930,930,6
20230613,102700,40235023,928,928,928,928,0
20230613,102600,40235023,928,928,928,928,0
20230613,102500,40235023,928,928,928,928,0
20230613,102400,40235023,928,928,928,928,79
20230613,102300,40161711,927,927,927,927,0
20230613,102200,40161711,927,927,927,927,1500
20230613,102100,38771211,927,928,928,926,1813
20230613,102000,37091698,927,931,931,927,3583
20230613,101900,33769281,931,931,931,931,1
20230613,101800,33768350,931,931,931,931,0
20230613,101700,33768350,931,931,931,931,0
20230613,101600,33768350,931,930,931,930,32
20230613,101500,33738589,931,931,931,931,0
20230613,101400,33738589,931,931,931,931,0
20230613,101300,33738589,931,931,931,931,1
20230613,101200,33737658,928,928,928,928,0
20230613,101100,33737658,928,928,928,928,1
20230613,101000,33736730,927,927,927,927,0
20230613,100900,33736730,927,929,929,927,1648
20230613,100800,32207548,929,929,929,929,32
20230613,100700,32177820,931,931,931,931,0
20230613,100600,32177820,931,931,931,931,0
20230613,100500,32177820,931,931,931,931,51
20230613,100400,32130339,931,931,931,931,0
20230613,100300,32130339,931,931,931,931,1
20230613,100200,32129408,928,928,928,928,0
20230613,100100,32129408,928,928,928,928,0
20230613,100000,32129408,928,928,928,928,0
20230613,095900,32129408,928,930,930,928,2236
20230613,095800,30052915,930,930,930,930,1
20230613,095700,30051985,932,932,932,932,0
20230613,095600,30051985,932,933,933,932,74
20230613,095500,29983007,932,932,932,932,37
20230613,095400,29948523,933,933,933,933,0
20230613,095300,29948523,933,933,933,933,0
20230613,095200,29948523,933,933,933,933,1
20230613,095100,29947590,933,933,933,933,21
20230613,095000,29927997,930,931,931,930,2662
20230613,094900,27452291,932,931,932,931,5
20230613,094800,27447635,931,931,931,931,0
20230613,094700,27447635,931,931,931,931,50
20230613,094600,27401085,931,931,931,928,356
20230613,094500,27070483,931,931,931,931,517
20230613,094400,26589156,931,932,932,931,24
20230613,094300,26566810,931,932,932,931,581
20230613,094200,26025379,934,933,934,933,27
20230613,094100,26000187,933,933,933,933,2
20230613,094000,25998321,932,932,932,932,53
20230613,093900,25948925,933,933,933,933,103
20230613,093800,25852826,933,933,933,933,2
20230613,093700,25850960,934,934,934,934,60
20230613,093600,25794920,934,934,934,934,11
20230613,093500,25784646,934,934,934,934,3
20230613,093400,25781844,935,935,935,935,1
20230613,093300,25780909,935,935,935,930,502
20230613,093200,25314039,935,935,935,935,76
20230613,093100,25242979,935,935,935,935,6
20230613,093000,25237369,935,929,935,929,148
20230613,092900,25099871,933,933,933,933,353
20230613,092800,24770522,934,933,934,933,216
20230613,092700,24568974,933,935,935,933,10
20230613,092600,24559626,933,932,933,932,5359
20230613,092500,19559782,933,933,933,933,0
20230613,092400,19559782,933,933,933,933,0
20230613,092300,19559782,933,933,933,933,100
20230613,092200,19466482,933,933,933,933,0
20230613,092100,19466482,933,933,933,933,15
20230613,092000,19452487,934,934,934,934,0
20230613,091900,19452487,934,932,934,927,1017
20230613,091800,18507688,934,934,934,934,60
20230613,091700,18451648,935,935,935,935,113
20230613,091600,18345993,935,935,935,935,1
20230613,091500,18345058,936,935,936,935,121
20230613,091400,18231921,935,935,935,935,300
20230613,091300,17951421,935,935,935,935,0
20230613,091200,17951421,935,935,935,935,0
20230613,091100,17951421,935,935,935,935,0
20230613,091000,17951421,935,933,935,928,2501
20230613,090900,15629135,935,935,935,935,30
20230613,090800,15601085,935,935,935,935,4
20230613,090700,15597345,937,936,937,936,2010
20230613,090600,13714048,937,937,937,937,0
20230613,090500,13714048,937,935,937,935,1963
20230613,090400,11876089,935,935,935,935,24
20230613,090300,11853649,935,932,935,932,506
20230613,090200,11381277,928,927,928,927,8432
20230613,090100,3556900,928,928,928,928,1
20230613,090000,3555972,927,927,927,927,3836