stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,204300,89078513,900,900,900,900,305
20230616,204200,89078513,900,900,900,900,0
20230616,204100,89078513,900,900,900,900,0
20230616,204000,89078513,900,900,900,900,0
20230616,203900,89078513,900,900,900,900,0
20230616,203800,89078513,900,900,900,900,0
20230616,203700,89078513,900,900,900,900,0
20230616,203600,89078513,900,900,900,900,0
20230616,203500,89078513,900,900,900,900,0
20230616,203400,89078513,900,900,900,900,0
20230616,203300,89078513,900,900,900,900,0
20230616,203200,89078513,900,900,900,900,0
20230616,203100,89078513,900,900,900,900,0
20230616,203000,89078513,900,900,900,900,0
20230616,202900,89078513,900,900,900,900,0
20230616,202800,89078513,900,900,900,900,0
20230616,202700,89078513,900,900,900,900,0
20230616,202600,89078513,900,900,900,900,0
20230616,202500,89078513,900,900,900,900,0
20230616,202400,89078513,900,900,900,900,0
20230616,202300,89078513,900,900,900,900,0
20230616,202200,89078513,900,900,900,900,0
20230616,202100,89078513,900,900,900,900,0
20230616,202000,89078513,900,900,900,900,0
20230616,201900,89078513,900,900,900,900,0
20230616,201800,89078513,900,900,900,900,0
20230616,201700,89078513,900,900,900,900,0
20230616,201600,89078513,900,900,900,900,0
20230616,201500,89078513,900,900,900,900,0
20230616,201400,89078513,900,900,900,900,0
20230616,201300,89078513,900,900,900,900,305
20230616,201200,89078513,900,900,900,900,0
20230616,201100,89078513,900,900,900,900,0
20230616,201000,89078513,900,900,900,900,0
20230616,200900,89078513,900,900,900,900,0
20230616,200800,89078513,900,900,900,900,0
20230616,200700,89078513,900,900,900,900,0
20230616,200600,89078513,900,900,900,900,0
20230616,200500,89078513,900,900,900,900,0
20230616,200400,89078513,900,900,900,900,0
20230616,200300,89078513,900,900,900,900,0
20230616,200200,89078513,900,900,900,900,0
20230616,200100,89078513,900,900,900,900,0
20230616,200000,89078513,900,900,900,900,0
20230616,195900,89078513,900,900,900,900,0
20230616,195800,89078513,900,900,900,900,0
20230616,195700,89078513,900,900,900,900,0
20230616,195600,89078513,900,900,900,900,0
20230616,195500,89078513,900,900,900,900,0
20230616,195400,89078513,900,900,900,900,0
20230616,195300,89078513,900,900,900,900,0
20230616,195200,89078513,900,900,900,900,0
20230616,195100,89078513,900,900,900,900,0
20230616,195000,89078513,900,900,900,900,0
20230616,194900,89078513,900,900,900,900,0
20230616,194800,89078513,900,900,900,900,0
20230616,194700,89078513,900,900,900,900,0
20230616,194600,89078513,900,900,900,900,0
20230616,194500,89078513,900,900,900,900,0
20230616,194400,89078513,900,900,900,900,0
20230616,194300,89078513,900,900,900,900,305
20230616,194200,89078513,900,900,900,900,0
20230616,194100,89078513,900,900,900,900,0
20230616,194000,89078513,900,900,900,900,0
20230616,193900,89078513,900,900,900,900,0
20230616,193800,89078513,900,900,900,900,0
20230616,193700,89078513,900,900,900,900,0
20230616,193600,89078513,900,900,900,900,0
20230616,193500,89078513,900,900,900,900,0
20230616,193400,89078513,900,900,900,900,0
20230616,193300,89078513,900,900,900,900,0
20230616,193200,89078513,900,900,900,900,0
20230616,193100,89078513,900,900,900,900,0
20230616,193000,89078513,900,900,900,900,0
20230616,192900,89078513,900,900,900,900,0
20230616,192800,89078513,900,900,900,900,0
20230616,192700,89078513,900,900,900,900,0
20230616,192600,89078513,900,900,900,900,0
20230616,192500,89078513,900,900,900,900,0
20230616,192400,89078513,900,900,900,900,0
20230616,192300,89078513,900,900,900,900,0
20230616,192200,89078513,900,900,900,900,0
20230616,192100,89078513,900,900,900,900,0
20230616,192000,89078513,900,900,900,900,0
20230616,191900,89078513,900,900,900,900,0
20230616,191800,89078513,900,900,900,900,0
20230616,191700,89078513,900,900,900,900,0
20230616,191600,89078513,900,900,900,900,0
20230616,191500,89078513,900,900,900,900,0
20230616,191400,89078513,900,900,900,900,0
20230616,191300,89078513,900,900,900,900,305
20230616,191200,89078513,900,900,900,900,0
20230616,191100,89078513,900,900,900,900,0
20230616,191000,89078513,900,900,900,900,0
20230616,190900,89078513,900,900,900,900,0
20230616,190800,89078513,900,900,900,900,0
20230616,190700,89078513,900,900,900,900,0
20230616,190600,89078513,900,900,900,900,0
20230616,190500,89078513,900,900,900,900,0
20230616,190400,89078513,900,900,900,900,0
20230616,190300,89078513,900,900,900,900,0
20230616,190200,89078513,900,900,900,900,0
20230616,190100,89078513,900,900,900,900,0
20230616,190000,89078513,900,900,900,900,0
20230616,185900,89078513,900,900,900,900,0
20230616,185800,89078513,900,900,900,900,0
20230616,185700,89078513,900,900,900,900,0
20230616,185600,89078513,900,900,900,900,0
20230616,185500,89078513,900,900,900,900,0
20230616,185400,89078513,900,900,900,900,0
20230616,185300,89078513,900,900,900,900,0
20230616,185200,89078513,900,900,900,900,0
20230616,185100,89078513,900,900,900,900,0
20230616,185000,89078513,900,900,900,900,0
20230616,184900,89078513,900,900,900,900,0
20230616,184800,89078513,900,900,900,900,0
20230616,184700,89078513,900,900,900,900,0
20230616,184600,89078513,900,900,900,900,0
20230616,184500,89078513,900,900,900,900,0
20230616,184400,89078513,900,900,900,900,0
20230616,184300,89078513,900,900,900,900,305
20230616,184200,89078513,900,900,900,900,0
20230616,184100,89078513,900,900,900,900,0
20230616,184000,89078513,900,900,900,900,0
20230616,183900,89078513,900,900,900,900,0
20230616,183800,89078513,900,900,900,900,0
20230616,183700,89078513,900,900,900,900,0
20230616,183600,89078513,900,900,900,900,0
20230616,183500,89078513,900,900,900,900,0
20230616,183400,89078513,900,900,900,900,0
20230616,183300,89078513,900,900,900,900,0
20230616,183200,89078513,900,900,900,900,0
20230616,183100,89078513,900,900,900,900,0
20230616,183000,89078513,900,900,900,900,0
20230616,182900,89078513,900,900,900,900,0
20230616,182800,89078513,900,900,900,900,0
20230616,182700,89078513,900,900,900,900,0
20230616,182600,89078513,900,900,900,900,0
20230616,182500,89078513,900,900,900,900,0
20230616,182400,89078513,900,900,900,900,0
20230616,182300,89078513,900,900,900,900,0
20230616,182200,89078513,900,900,900,900,0
20230616,182100,89078513,900,900,900,900,0
20230616,182000,89078513,900,900,900,900,0
20230616,181900,89078513,900,900,900,900,0
20230616,181800,89078513,900,900,900,900,0
20230616,181700,89078513,900,900,900,900,0
20230616,181600,89078513,900,900,900,900,0
20230616,181500,89078513,900,900,900,900,0
20230616,181400,89078513,900,900,900,900,0
20230616,181300,89078513,900,900,900,900,305
20230616,181200,89078513,900,900,900,900,0
20230616,181100,89078513,900,900,900,900,0
20230616,181000,89078513,900,900,900,900,0
20230616,180900,89078513,900,900,900,900,0
20230616,180800,89078513,900,900,900,900,0
20230616,180700,89078513,900,900,900,900,0
20230616,180600,89078513,900,900,900,900,0
20230616,180500,89078513,900,900,900,900,0
20230616,180400,89078513,900,900,900,900,0
20230616,180300,89078513,900,900,900,900,0
20230616,180200,89078513,900,900,900,900,0
20230616,180100,89078513,900,900,900,900,0
20230616,180000,89078513,900,900,900,900,0
20230616,175900,89078513,900,900,900,900,0
20230616,175800,89078513,900,900,900,900,0
20230616,175700,89078513,900,900,900,900,0
20230616,175600,89078513,900,900,900,900,0
20230616,175500,89078513,900,900,900,900,0
20230616,175400,89078513,900,900,900,900,0
20230616,175300,89078513,900,900,900,900,0
20230616,175200,89078513,900,900,900,900,0
20230616,175100,89078513,900,900,900,900,0
20230616,175000,89078513,900,900,900,900,0
20230616,174900,89078513,900,900,900,900,0
20230616,174800,89078513,900,900,900,900,0
20230616,174700,89078513,900,900,900,900,0
20230616,174600,89078513,900,900,900,900,0
20230616,174500,89078513,900,900,900,900,0
20230616,174400,89078513,900,900,900,900,0
20230616,174300,89078513,900,900,900,900,305
20230616,174200,89078513,900,900,900,900,0
20230616,174100,89078513,900,900,900,900,0
20230616,174000,89078513,900,900,900,900,0
20230616,173900,89078513,900,900,900,900,0
20230616,173800,89078513,900,900,900,900,0
20230616,173700,89078513,900,900,900,900,0
20230616,173600,89078513,900,900,900,900,0
20230616,173500,89078513,900,900,900,900,0
20230616,173400,89078513,900,900,900,900,0
20230616,173300,89078513,900,900,900,900,0
20230616,173200,89078513,900,900,900,900,0
20230616,173100,89078513,900,900,900,900,0
20230616,173000,89078513,900,900,900,900,0
20230616,172900,89078513,900,900,900,900,0
20230616,172800,89078513,900,900,900,900,0
20230616,172700,89078513,900,900,900,900,0
20230616,172600,89078513,900,900,900,900,0
20230616,172500,89078513,900,900,900,900,0
20230616,172400,89078513,900,900,900,900,0
20230616,172300,89078513,900,900,900,900,0
20230616,172200,89078513,900,900,900,900,0
20230616,172100,89078513,900,900,900,900,0
20230616,172000,89078513,900,900,900,900,0
20230616,171900,89078513,900,900,900,900,0
20230616,171800,89078513,900,900,900,900,0
20230616,171700,89078513,900,900,900,900,0
20230616,171600,89078513,900,900,900,900,0
20230616,171500,89078513,900,900,900,900,0
20230616,171400,89078513,900,900,900,900,0
20230616,171300,89078513,900,900,900,900,305
20230616,171200,89078513,900,900,900,900,0
20230616,171100,89078513,900,900,900,900,0
20230616,171000,89078513,900,900,900,900,0
20230616,170900,89078513,900,900,900,900,0
20230616,170800,89078513,900,900,900,900,0
20230616,170700,89078513,900,900,900,900,0
20230616,170600,89078513,900,900,900,900,0
20230616,170500,89078513,900,900,900,900,0
20230616,170400,89078513,900,900,900,900,0
20230616,170300,89078513,900,900,900,900,0
20230616,170200,89078513,900,900,900,900,0
20230616,170100,89078513,900,900,900,900,0
20230616,170000,89078513,900,900,900,900,0
20230616,165900,89078513,900,900,900,900,0
20230616,165800,89078513,900,900,900,900,0
20230616,165700,89078513,900,900,900,900,0
20230616,165600,89078513,900,900,900,900,0
20230616,165500,89078513,900,900,900,900,0
20230616,165400,89078513,900,900,900,900,0
20230616,165300,89078513,900,900,900,900,0
20230616,165200,89078513,900,900,900,900,0
20230616,165100,89078513,900,900,900,900,0
20230616,165000,89078513,900,900,900,900,0
20230616,164900,89078513,900,900,900,900,0
20230616,164800,89078513,900,900,900,900,0
20230616,164700,89078513,900,900,900,900,0
20230616,164600,89078513,900,900,900,900,0
20230616,164500,89078513,900,900,900,900,0
20230616,164400,89078513,900,900,900,900,0
20230616,164300,89078513,900,900,900,900,305
20230616,164200,89078513,900,900,900,900,0
20230616,164100,89078513,900,900,900,900,0
20230616,164000,89078513,900,900,900,900,0
20230616,163900,89078513,900,900,900,900,0
20230616,163800,89078513,900,900,900,900,0
20230616,163700,89078513,900,900,900,900,0
20230616,163600,89078513,900,900,900,900,0
20230616,163500,89078513,900,900,900,900,0
20230616,163400,89078513,900,900,900,900,0
20230616,163300,89078513,900,900,900,900,0
20230616,163200,89078513,900,900,900,900,0
20230616,163100,89078513,900,900,900,900,0
20230616,163000,89078513,900,900,900,900,0
20230616,162900,89078513,900,900,900,900,0
20230616,162800,89078513,900,900,900,900,0
20230616,162700,89078513,900,900,900,900,0
20230616,162600,89078513,900,900,900,900,0
20230616,162500,89078513,900,900,900,900,0
20230616,162400,89078513,900,900,900,900,0
20230616,162300,89078513,900,900,900,900,0
20230616,162200,89078513,900,900,900,900,0
20230616,162100,89078513,900,900,900,900,0
20230616,162000,89078513,900,900,900,900,0
20230616,161900,89078513,900,900,900,900,0
20230616,161800,89078513,900,900,900,900,0
20230616,161700,89078513,900,900,900,900,0
20230616,161600,89078513,900,900,900,900,0
20230616,161500,89078513,900,900,900,900,0
20230616,161400,89078513,900,900,900,900,0
20230616,161300,89078513,900,900,900,900,305
20230616,161200,89078513,900,900,900,900,0
20230616,161100,89078513,900,900,900,900,0
20230616,161000,89078513,900,900,900,900,0
20230616,160900,89078513,900,900,900,900,0
20230616,160800,89078513,900,900,900,900,0
20230616,160700,89078513,900,900,900,900,0
20230616,160600,89078513,900,900,900,900,0
20230616,160500,89078513,900,900,900,900,0
20230616,160400,89078513,900,900,900,900,0
20230616,160300,89078513,900,900,900,900,0
20230616,160200,89078513,900,900,900,900,0
20230616,160100,89078513,900,900,900,900,0
20230616,160000,89078513,900,900,900,900,0
20230616,155900,89078513,900,900,900,900,0
20230616,155800,89078513,900,900,900,900,0
20230616,155700,89078513,900,900,900,900,0
20230616,155600,89078513,900,900,900,900,0
20230616,155500,89078513,900,900,900,900,0
20230616,155400,89078513,900,900,900,900,0
20230616,155300,89078513,900,900,900,900,0
20230616,155200,89078513,900,900,900,900,0
20230616,155100,89078513,900,900,900,900,0
20230616,155000,89078513,900,900,900,900,0
20230616,154900,89078513,900,900,900,900,0
20230616,154800,89078513,900,900,900,900,0
20230616,154700,89078513,900,900,900,900,0
20230616,154600,89078513,900,900,900,900,0
20230616,154500,89078513,900,900,900,900,0
20230616,154400,89078513,900,900,900,900,0
20230616,154300,89078513,900,900,900,900,305
20230616,154200,89078513,900,900,900,900,0
20230616,154100,89078513,900,900,900,900,0
20230616,154000,89078513,900,900,900,900,0
20230616,153900,89078513,900,900,900,900,0
20230616,153800,89078513,900,900,900,900,0
20230616,153700,89078513,900,900,900,900,0
20230616,153600,89078513,900,900,900,900,0
20230616,153500,89078513,900,900,900,900,0
20230616,153400,89078513,900,900,900,900,0
20230616,153300,89078513,900,900,900,900,0
20230616,153200,89078513,900,900,900,900,0
20230616,153100,89078513,900,900,900,900,0
20230616,153000,89078513,900,900,900,900,305
20230616,152900,88804013,901,901,901,901,0
20230616,152800,88804013,901,901,901,901,0
20230616,152700,88804013,901,901,901,901,0
20230616,152600,88804013,901,901,901,901,0
20230616,152500,88804013,901,901,901,901,0
20230616,152400,88804013,901,901,901,901,0
20230616,152300,88804013,901,901,901,901,0
20230616,152200,88804013,901,901,901,901,0
20230616,152100,88804013,901,901,901,901,0
20230616,152000,88804013,901,901,901,901,0
20230616,151900,88804013,901,901,901,901,10
20230616,151800,88795003,901,901,901,901,21
20230616,151700,88776082,901,901,901,901,111
20230616,151600,88676071,900,901,901,900,24
20230616,151500,88654462,901,901,901,901,0
20230616,151400,88654462,901,901,901,901,0
20230616,151300,88654462,901,901,901,901,0
20230616,151200,88654462,901,901,901,901,0
20230616,151100,88654462,901,901,901,901,0
20230616,151000,88654462,901,901,901,901,0
20230616,150900,88654462,901,901,901,901,0
20230616,150800,88654462,901,901,901,901,0
20230616,150700,88654462,901,901,901,901,1
20230616,150600,88653561,902,902,902,902,0
20230616,150500,88653561,902,902,902,902,0
20230616,150400,88653561,902,902,902,902,0
20230616,150300,88653561,902,902,902,902,0
20230616,150200,88653561,902,902,902,902,0
20230616,150100,88653561,902,900,902,900,5200
20230616,150000,83970155,900,900,900,900,0
20230616,145900,83970155,900,900,900,900,0
20230616,145800,83970155,900,900,900,900,30
20230616,145700,83943155,900,900,900,900,0
20230616,145600,83943155,900,900,900,900,0
20230616,145500,83943155,900,900,900,900,0
20230616,145400,83943155,900,900,900,900,0
20230616,145300,83943155,900,900,900,900,0
20230616,145200,83943155,900,900,900,900,0
20230616,145100,83943155,900,900,900,900,0
20230616,145000,83943155,900,900,900,900,20
20230616,144900,83925155,899,899,899,899,100
20230616,144800,83835255,899,899,899,899,2
20230616,144700,83833457,900,900,900,900,0
20230616,144600,83833457,900,900,900,900,0
20230616,144500,83833457,900,900,900,900,0
20230616,144400,83833457,900,900,900,900,0
20230616,144300,83833457,900,900,900,900,0
20230616,144200,83833457,900,900,900,900,0
20230616,144100,83833457,900,900,900,900,0
20230616,144000,83833457,900,900,900,900,0
20230616,143900,83833457,900,900,900,900,0
20230616,143800,83833457,900,897,900,897,11954
20230616,143700,73078901,897,897,897,897,0
20230616,143600,73078901,897,897,897,897,0
20230616,143500,73078901,897,897,897,897,8
20230616,143400,73071725,897,897,897,897,101
20230616,143300,72981128,897,897,897,897,1
20230616,143200,72980231,896,897,897,896,22
20230616,143100,72960498,897,897,897,897,26
20230616,143000,72937176,897,897,897,897,11
20230616,142900,72927309,897,897,897,897,1
20230616,142800,72926412,897,897,897,897,0
20230616,142700,72926412,897,897,897,897,0
20230616,142600,72926412,897,897,897,897,0
20230616,142500,72926412,897,896,897,896,24
20230616,142400,72904885,897,897,897,897,4
20230616,142300,72901297,897,897,897,897,0
20230616,142200,72901297,897,897,897,897,0
20230616,142100,72901297,897,897,897,897,0
20230616,142000,72901297,897,897,897,897,3
20230616,141900,72898606,896,896,896,896,0
20230616,141800,72898606,896,896,896,896,20
20230616,141700,72880686,896,896,896,896,1849
20230616,141600,71223982,896,896,896,896,5562
20230616,141500,66240430,897,897,897,897,0
20230616,141400,66240430,897,897,897,897,10
20230616,141300,66231460,896,896,896,896,687
20230616,141200,65615908,897,897,897,897,0
20230616,141100,65615908,897,897,897,897,255
20230616,141000,65387173,897,897,897,897,0
20230616,140900,65387173,897,897,897,897,627
20230616,140800,64824754,897,897,897,897,30
20230616,140700,64797844,898,898,898,898,5
20230616,140600,64793354,898,898,898,898,0
20230616,140500,64793354,898,898,898,898,0
20230616,140400,64793354,898,898,898,898,300
20230616,140300,64523954,897,897,897,897,0
20230616,140200,64523954,897,897,897,897,0
20230616,140100,64523954,897,897,897,897,0
20230616,140000,64523954,897,897,897,897,211
20230616,135900,64334687,897,897,897,897,0
20230616,135800,64334687,897,897,897,897,0
20230616,135700,64334687,897,897,897,897,2
20230616,135600,64332893,898,898,898,898,0
20230616,135500,64332893,898,898,898,898,5
20230616,135400,64328403,898,898,898,898,0
20230616,135300,64328403,898,897,898,896,22
20230616,135200,64308668,897,897,897,897,0
20230616,135100,64308668,897,897,897,897,0
20230616,135000,64308668,897,897,897,897,30
20230616,134900,64281758,897,896,897,896,165
20230616,134800,64133907,896,896,896,896,14
20230616,134700,64121363,897,897,897,897,50
20230616,134600,64076513,897,897,897,897,1
20230616,134500,64075616,897,897,897,897,100
20230616,134400,63985916,897,897,897,897,423
20230616,134300,63606485,898,898,898,898,23
20230616,134200,63585831,898,898,898,898,5
20230616,134100,63581341,898,898,898,898,0
20230616,134000,63581341,898,898,898,898,0
20230616,133900,63581341,898,898,898,898,99
20230616,133800,63492439,898,898,898,898,5
20230616,133700,63487949,898,898,898,898,2
20230616,133600,63486153,898,898,898,898,2
20230616,133500,63484357,896,899,899,896,3635
20230616,133400,60223158,901,901,901,901,200
20230616,133300,60042958,901,901,901,901,0
20230616,133200,60042958,901,901,901,901,0
20230616,133100,60042958,901,901,901,901,0
20230616,133000,60042958,901,901,901,901,0
20230616,132900,60042958,901,901,901,901,0
20230616,132800,60042958,901,901,901,901,30
20230616,132700,60015928,901,901,901,901,2
20230616,132600,60014126,898,898,898,898,7098
20230616,132500,53640122,898,898,898,898,0
20230616,132400,53640122,898,898,898,898,646
20230616,132300,53060014,898,898,898,898,2307
20230616,132200,50988328,900,900,900,900,0
20230616,132100,50988328,900,900,900,900,0
20230616,132000,50988328,900,900,900,900,0
20230616,131900,50988328,900,900,900,900,0
20230616,131800,50988328,900,900,900,900,0
20230616,131700,50988328,900,900,900,900,0
20230616,131600,50988328,900,900,900,900,0
20230616,131500,50988328,900,900,900,900,2
20230616,131400,50986528,899,899,899,899,0
20230616,131300,50986528,899,899,899,899,0
20230616,131200,50986528,899,899,899,899,0
20230616,131100,50986528,899,899,899,899,1
20230616,131000,50985629,899,899,899,899,100
20230616,130900,50895729,900,899,900,899,1056
20230616,130800,49945385,900,900,900,900,0
20230616,130700,49945385,900,900,900,900,0
20230616,130600,49945385,900,900,900,900,830
20230616,130500,49198385,902,902,902,902,2
20230616,130400,49196581,900,900,900,900,0
20230616,130300,49196581,900,900,900,900,796
20230616,130200,48480181,900,900,900,900,115
20230616,130100,48376681,900,900,900,900,0
20230616,130000,48376681,900,900,900,900,1000
20230616,125900,47476681,900,900,900,900,1
20230616,125800,47475781,900,900,900,900,5
20230616,125700,47471281,899,899,899,899,0
20230616,125600,47471281,899,899,899,899,0
20230616,125500,47471281,899,899,899,899,0
20230616,125400,47471281,899,899,899,899,0
20230616,125300,47471281,899,899,899,899,993
20230616,125200,46578574,899,899,899,899,0
20230616,125100,46578574,899,899,899,899,230
20230616,125000,46371804,898,898,898,898,0
20230616,124900,46371804,898,898,898,898,0
20230616,124800,46371804,898,898,898,898,181
20230616,124700,46209266,899,899,899,899,0
20230616,124600,46209266,899,899,899,899,0
20230616,124500,46209266,899,899,899,899,0
20230616,124400,46209266,899,899,899,899,0
20230616,124300,46209266,899,899,899,899,7
20230616,124200,46202973,899,899,899,899,0
20230616,124100,46202973,899,899,899,899,0
20230616,124000,46202973,899,899,899,899,0
20230616,123900,46202973,899,899,899,899,0
20230616,123800,46202973,899,899,899,899,0
20230616,123700,46202973,899,899,899,899,3
20230616,123600,46200276,899,899,899,899,706
20230616,123500,45565582,899,899,899,899,1
20230616,123400,45564683,899,899,899,899,0
20230616,123300,45564683,899,899,899,899,96
20230616,123200,45478379,900,900,900,900,0
20230616,123100,45478379,900,900,900,900,0
20230616,123000,45478379,900,900,900,900,0
20230616,122900,45478379,900,900,900,900,0
20230616,122800,45478379,900,900,900,900,1
20230616,122700,45477479,900,900,900,900,8
20230616,122600,45470279,900,900,900,900,900
20230616,122500,44660279,903,903,903,903,0
20230616,122400,44660279,903,903,903,903,0
20230616,122300,44660279,903,903,903,903,0
20230616,122200,44660279,903,903,903,903,0
20230616,122100,44660279,903,903,903,903,0
20230616,122000,44660279,903,903,903,903,0
20230616,121900,44660279,903,903,903,903,1002
20230616,121800,43755473,900,900,900,900,0
20230616,121700,43755473,900,900,900,900,0
20230616,121600,43755473,900,900,900,900,35
20230616,121500,43723973,901,901,901,901,929
20230616,121400,42886944,901,901,901,901,0
20230616,121300,42886944,901,901,901,901,194
20230616,121200,42712150,901,901,901,901,50
20230616,121100,42667100,901,901,901,901,0
20230616,121000,42667100,901,901,901,901,0
20230616,120900,42667100,901,901,901,901,0
20230616,120800,42667100,901,901,901,901,0
20230616,120700,42667100,901,901,901,901,0
20230616,120600,42667100,901,901,901,901,0
20230616,120500,42667100,901,901,901,901,0
20230616,120400,42667100,901,901,901,901,19
20230616,120300,42649981,901,901,901,901,0
20230616,120200,42649981,901,901,901,901,0
20230616,120100,42649981,901,901,901,901,0
20230616,120000,42649981,901,901,901,901,0
20230616,115900,42649981,901,901,901,901,20
20230616,115800,42631961,901,901,901,901,0
20230616,115700,42631961,901,901,901,901,0
20230616,115600,42631961,901,901,901,901,0
20230616,115500,42631961,901,901,901,901,0
20230616,115400,42631961,901,901,901,901,0
20230616,115300,42631961,901,901,901,901,10
20230616,115200,42622951,901,901,901,901,8
20230616,115100,42615743,901,901,901,901,0
20230616,115000,42615743,901,901,901,901,0
20230616,114900,42615743,901,901,901,901,0
20230616,114800,42615743,901,901,901,901,0
20230616,114700,42615743,901,901,901,901,10
20230616,114600,42606733,901,901,901,901,0
20230616,114500,42606733,901,901,901,901,0
20230616,114400,42606733,901,901,901,901,702
20230616,114300,41974231,901,901,901,901,200
20230616,114200,41794031,901,901,901,901,0
20230616,114100,41794031,901,901,901,901,0
20230616,114000,41794031,901,903,903,901,1259
20230616,113900,40658101,903,903,903,903,500
20230616,113800,40206601,903,903,903,903,0
20230616,113700,40206601,903,903,903,903,0
20230616,113600,40206601,903,903,903,903,754
20230616,113500,39525739,903,903,903,903,0
20230616,113400,39525739,903,903,903,903,0
20230616,113300,39525739,903,903,903,903,100
20230616,113200,39435439,903,903,903,903,500
20230616,113100,38983939,903,903,903,903,1185
20230616,113000,37913884,903,903,903,903,100
20230616,112900,37823584,903,903,903,903,0
20230616,112800,37823584,903,903,903,903,0
20230616,112700,37823584,903,903,903,903,148
20230616,112600,37689940,904,904,904,904,40
20230616,112500,37653780,903,903,903,903,23
20230616,112400,37633011,904,904,904,904,6
20230616,112300,37627587,905,905,905,905,0
20230616,112200,37627587,905,905,905,905,0
20230616,112100,37627587,905,905,905,905,0
20230616,112000,37627587,905,905,905,905,0
20230616,111900,37627587,905,905,905,905,0
20230616,111800,37627587,905,905,905,905,0
20230616,111700,37627587,905,905,905,905,0
20230616,111600,37627587,905,905,905,905,0
20230616,111500,37627587,905,905,905,905,1
20230616,111400,37626682,905,902,905,902,5714
20230616,111300,32457917,902,902,902,902,1
20230616,111200,32457015,900,900,900,900,581
20230616,111100,31934115,900,900,900,900,0
20230616,111000,31934115,900,900,900,900,15
20230616,110900,31920615,900,901,901,900,404
20230616,110800,31556995,900,900,900,900,1
20230616,110700,31556095,900,902,902,900,175
20230616,110600,31398455,902,902,902,902,0
20230616,110500,31398455,902,902,902,902,603
20230616,110400,30854549,902,902,902,902,0
20230616,110300,30854549,902,902,902,902,1
20230616,110200,30853647,899,899,899,899,0
20230616,110100,30853647,899,899,899,899,270
20230616,110000,30610917,900,900,900,900,1
20230616,105900,30610017,900,900,900,900,267
20230616,105800,30369717,900,900,900,900,0
20230616,105700,30369717,900,900,900,900,1753
20230616,105600,28792017,900,900,900,900,100
20230616,105500,28702017,900,900,900,900,0
20230616,105400,28702017,900,900,900,900,0
20230616,105300,28702017,900,900,900,900,0
20230616,105200,28702017,900,900,900,900,0
20230616,105100,28702017,900,900,900,900,0
20230616,105000,28702017,900,900,900,900,15
20230616,104900,28688517,898,898,898,898,1584
20230616,104800,27266085,897,897,897,897,0
20230616,104700,27266085,897,898,898,897,86
20230616,104600,27188858,898,898,898,898,0
20230616,104500,27188858,898,898,898,898,98
20230616,104400,27100854,900,900,900,900,1
20230616,104300,27099954,898,898,898,898,0
20230616,104200,27099954,898,900,900,898,101
20230616,104100,27009254,898,898,898,898,2023
20230616,104000,25192600,902,902,902,902,0
20230616,103900,25192600,902,899,902,899,15
20230616,103800,25179104,899,899,899,899,101
20230616,103700,25088305,899,899,899,899,143
20230616,103600,24959748,899,899,899,899,0
20230616,103500,24959748,899,899,899,899,0
20230616,103400,24959748,899,899,899,899,0
20230616,103300,24959748,899,900,900,899,1534
20230616,103200,23580588,900,901,901,900,83
20230616,103100,23505808,901,901,901,901,0
20230616,103000,23505808,901,901,901,901,1
20230616,102900,23504907,900,900,900,900,5
20230616,102800,23500407,899,899,899,899,0
20230616,102700,23500407,899,900,900,899,6
20230616,102600,23495008,900,900,900,900,1
20230616,102500,23494108,901,901,901,901,33
20230616,102400,23464375,901,901,901,901,0
20230616,102300,23464375,901,901,901,901,0
20230616,102200,23464375,901,901,901,901,100
20230616,102100,23374275,901,901,901,901,0
20230616,102000,23374275,901,901,901,901,0
20230616,101900,23374275,901,901,901,901,0
20230616,101800,23374275,901,901,901,901,1
20230616,101700,23373374,899,899,899,898,192
20230616,101600,23200773,899,899,899,899,0
20230616,101500,23200773,899,899,899,899,65
20230616,101400,23142338,900,900,900,900,0
20230616,101300,23142338,900,900,900,900,94
20230616,101200,23057738,900,900,900,900,3
20230616,101100,23055038,900,900,900,900,3
20230616,101000,23052338,901,901,901,901,100
20230616,100900,22962238,901,901,901,901,1
20230616,100800,22961337,897,897,897,897,0
20230616,100700,22961337,897,897,897,897,2670
20230616,100600,20566347,897,897,897,897,11
20230616,100500,20556480,897,897,897,897,281
20230616,100400,20304423,898,898,898,898,0
20230616,100300,20304423,898,898,898,898,298
20230616,100200,20036819,898,898,898,898,0
20230616,100100,20036819,898,898,898,898,0
20230616,100000,20036819,898,898,898,898,8
20230616,095900,20029635,898,898,898,898,1732
20230616,095800,18474299,899,900,900,899,585
20230616,095700,17948162,903,903,903,903,0
20230616,095600,17948162,903,902,903,902,1146
20230616,095500,16913346,902,902,902,902,110
20230616,095400,16814126,901,901,901,901,0
20230616,095300,16814126,901,901,901,901,0
20230616,095200,16814126,901,901,901,901,0
20230616,095100,16814126,901,901,901,901,50
20230616,095000,16769076,900,900,900,900,9
20230616,094900,16760976,900,900,900,900,1
20230616,094800,16760076,900,900,900,900,172
20230616,094700,16605276,900,900,900,900,3
20230616,094600,16602576,900,900,900,900,86
20230616,094500,16525176,899,899,899,899,0
20230616,094400,16525176,899,899,899,899,50
20230616,094300,16480226,899,899,899,899,0
20230616,094200,16480226,899,901,901,899,556
20230616,094100,15980157,902,902,902,902,2
20230616,094000,15978353,902,902,902,902,8
20230616,093900,15971137,903,903,903,903,0
20230616,093800,15971137,903,903,903,903,1
20230616,093700,15970234,902,902,902,902,114
20230616,093600,15867406,902,901,902,901,20
20230616,093500,15849385,901,901,901,901,0
20230616,093400,15849385,901,901,901,901,1
20230616,093300,15848484,901,901,901,901,2
20230616,093200,15846682,900,900,900,900,0
20230616,093100,15846682,900,900,900,900,1009
20230616,093000,14938582,899,899,899,899,175
20230616,092900,14781257,899,898,899,898,26
20230616,092800,14757884,900,899,900,899,170
20230616,092700,14604939,899,899,899,899,0
20230616,092600,14604939,899,900,900,898,425
20230616,092500,14223086,900,898,900,898,177
20230616,092400,14064029,898,898,898,898,23
20230616,092300,14043375,899,899,899,899,202
20230616,092200,13861777,898,898,898,898,88
20230616,092100,13782753,898,895,898,895,1057
20230616,092000,12836617,895,895,895,895,48
20230616,091900,12793657,895,895,895,895,817
20230616,091800,12062442,895,896,896,895,1329
20230616,091700,10872982,897,897,897,897,3
20230616,091600,10870291,897,897,897,897,0
20230616,091500,10870291,897,897,897,897,1
20230616,091400,10869394,897,897,897,897,1
20230616,091300,10868497,895,895,895,895,251
20230616,091200,10643852,895,896,896,895,1100
20230616,091100,9659020,897,895,897,895,550
20230616,091000,9165893,896,897,897,896,252
20230616,090900,8939946,897,897,897,893,825
20230616,090800,8201429,895,897,897,895,301
20230616,090700,7932032,897,896,897,896,3
20230616,090600,7929343,893,897,897,893,1112
20230616,090500,6934509,897,897,897,897,36
20230616,090400,6902217,897,897,897,897,2
20230616,090300,6900423,896,895,896,895,619
20230616,090200,6346402,894,898,898,894,3711
20230616,090100,3017045,899,899,900,899,2207
20230616,090000,1032951,899,899,899,899,1149