stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,190000,108809006,778,778,778,778,14920
20230613,185900,108809006,778,778,778,778,0
20230613,185800,108809006,778,778,778,778,0
20230613,185700,108809006,778,778,778,778,0
20230613,185600,108809006,778,778,778,778,0
20230613,185500,108809006,778,778,778,778,0
20230613,185400,108809006,778,778,778,778,0
20230613,185300,108809006,778,778,778,778,0
20230613,185200,108809006,778,778,778,778,0
20230613,185100,108809006,778,778,778,778,0
20230613,185000,108809006,778,778,778,778,0
20230613,184900,108809006,778,778,778,778,0
20230613,184800,108809006,778,778,778,778,0
20230613,184700,108809006,778,778,778,778,0
20230613,184600,108809006,778,778,778,778,0
20230613,184500,108809006,778,778,778,778,0
20230613,184400,108809006,778,778,778,778,0
20230613,184300,108809006,778,778,778,778,0
20230613,184200,108809006,778,778,778,778,0
20230613,184100,108809006,778,778,778,778,0
20230613,184000,108809006,778,778,778,778,0
20230613,183900,108809006,778,778,778,778,0
20230613,183800,108809006,778,778,778,778,0
20230613,183700,108809006,778,778,778,778,0
20230613,183600,108809006,778,778,778,778,0
20230613,183500,108809006,778,778,778,778,0
20230613,183400,108809006,778,778,778,778,0
20230613,183300,108809006,778,778,778,778,0
20230613,183200,108809006,778,778,778,778,0
20230613,183100,108809006,778,778,778,778,0
20230613,183000,108809006,778,778,778,778,14920
20230613,182900,108809006,778,778,778,778,0
20230613,182800,108809006,778,778,778,778,0
20230613,182700,108809006,778,778,778,778,0
20230613,182600,108809006,778,778,778,778,0
20230613,182500,108809006,778,778,778,778,0
20230613,182400,108809006,778,778,778,778,0
20230613,182300,108809006,778,778,778,778,0
20230613,182200,108809006,778,778,778,778,0
20230613,182100,108809006,778,778,778,778,0
20230613,182000,108809006,778,778,778,778,0
20230613,181900,108809006,778,778,778,778,0
20230613,181800,108809006,778,778,778,778,0
20230613,181700,108809006,778,778,778,778,0
20230613,181600,108809006,778,778,778,778,0
20230613,181500,108809006,778,778,778,778,0
20230613,181400,108809006,778,778,778,778,0
20230613,181300,108809006,778,778,778,778,0
20230613,181200,108809006,778,778,778,778,0
20230613,181100,108809006,778,778,778,778,0
20230613,181000,108809006,778,778,778,778,0
20230613,180900,108809006,778,778,778,778,0
20230613,180800,108809006,778,778,778,778,0
20230613,180700,108809006,778,778,778,778,0
20230613,180600,108809006,778,778,778,778,0
20230613,180500,108809006,778,778,778,778,0
20230613,180400,108809006,778,778,778,778,0
20230613,180300,108809006,778,778,778,778,0
20230613,180200,108809006,778,778,778,778,0
20230613,180100,108809006,778,778,778,778,0
20230613,180000,108809006,778,778,778,778,14920
20230613,175900,108809006,778,778,778,778,0
20230613,175800,108809006,778,778,778,778,0
20230613,175700,108809006,778,778,778,778,0
20230613,175600,108809006,778,778,778,778,0
20230613,175500,108809006,778,778,778,778,0
20230613,175400,108809006,778,778,778,778,0
20230613,175300,108809006,778,778,778,778,0
20230613,175200,108809006,778,778,778,778,0
20230613,175100,108809006,778,778,778,778,0
20230613,175000,108809006,778,778,778,778,0
20230613,174900,108809006,778,778,778,778,0
20230613,174800,108809006,778,778,778,778,0
20230613,174700,108809006,778,778,778,778,0
20230613,174600,108809006,778,778,778,778,0
20230613,174500,108809006,778,778,778,778,0
20230613,174400,108809006,778,778,778,778,0
20230613,174300,108809006,778,778,778,778,0
20230613,174200,108809006,778,778,778,778,0
20230613,174100,108809006,778,778,778,778,0
20230613,174000,108809006,778,778,778,778,0
20230613,173900,108809006,778,778,778,778,0
20230613,173800,108809006,778,778,778,778,0
20230613,173700,108809006,778,778,778,778,0
20230613,173600,108809006,778,778,778,778,0
20230613,173500,108809006,778,778,778,778,0
20230613,173400,108809006,778,778,778,778,0
20230613,173300,108809006,778,778,778,778,0
20230613,173200,108809006,778,778,778,778,0
20230613,173100,108809006,778,778,778,778,0
20230613,173000,108809006,778,778,778,778,14920
20230613,172900,108809006,778,778,778,778,0
20230613,172800,108809006,778,778,778,778,0
20230613,172700,108809006,778,778,778,778,0
20230613,172600,108809006,778,778,778,778,0
20230613,172500,108809006,778,778,778,778,0
20230613,172400,108809006,778,778,778,778,0
20230613,172300,108809006,778,778,778,778,0
20230613,172200,108809006,778,778,778,778,0
20230613,172100,108809006,778,778,778,778,0
20230613,172000,108809006,778,778,778,778,0
20230613,171900,108809006,778,778,778,778,0
20230613,171800,108809006,778,778,778,778,0
20230613,171700,108809006,778,778,778,778,0
20230613,171600,108809006,778,778,778,778,0
20230613,171500,108809006,778,778,778,778,0
20230613,171400,108809006,778,778,778,778,0
20230613,171300,108809006,778,778,778,778,0
20230613,171200,108809006,778,778,778,778,0
20230613,171100,108809006,778,778,778,778,0
20230613,171000,108809006,778,778,778,778,0
20230613,170900,108809006,778,778,778,778,0
20230613,170800,108809006,778,778,778,778,0
20230613,170700,108809006,778,778,778,778,0
20230613,170600,108809006,778,778,778,778,0
20230613,170500,108809006,778,778,778,778,0
20230613,170400,108809006,778,778,778,778,0
20230613,170300,108809006,778,778,778,778,0
20230613,170200,108809006,778,778,778,778,0
20230613,170100,108809006,778,778,778,778,0
20230613,170000,108809006,778,778,778,778,14920
20230613,165900,108809006,778,778,778,778,0
20230613,165800,108809006,778,778,778,778,0
20230613,165700,108809006,778,778,778,778,0
20230613,165600,108809006,778,778,778,778,0
20230613,165500,108809006,778,778,778,778,0
20230613,165400,108809006,778,778,778,778,0
20230613,165300,108809006,778,778,778,778,0
20230613,165200,108809006,778,778,778,778,0
20230613,165100,108809006,778,778,778,778,0
20230613,165000,108809006,778,778,778,778,0
20230613,164900,108809006,778,778,778,778,0
20230613,164800,108809006,778,778,778,778,0
20230613,164700,108809006,778,778,778,778,0
20230613,164600,108809006,778,778,778,778,0
20230613,164500,108809006,778,778,778,778,0
20230613,164400,108809006,778,778,778,778,0
20230613,164300,108809006,778,778,778,778,0
20230613,164200,108809006,778,778,778,778,0
20230613,164100,108809006,778,778,778,778,0
20230613,164000,108809006,778,778,778,778,0
20230613,163900,108809006,778,778,778,778,0
20230613,163800,108809006,778,778,778,778,0
20230613,163700,108809006,778,778,778,778,0
20230613,163600,108809006,778,778,778,778,0
20230613,163500,108809006,778,778,778,778,0
20230613,163400,108809006,778,778,778,778,0
20230613,163300,108809006,778,778,778,778,0
20230613,163200,108809006,778,778,778,778,0
20230613,163100,108809006,778,778,778,778,0
20230613,163000,108809006,778,778,778,778,14920
20230613,162900,108809006,778,778,778,778,0
20230613,162800,108809006,778,778,778,778,0
20230613,162700,108809006,778,778,778,778,0
20230613,162600,108809006,778,778,778,778,0
20230613,162500,108809006,778,778,778,778,0
20230613,162400,108809006,778,778,778,778,0
20230613,162300,108809006,778,778,778,778,0
20230613,162200,108809006,778,778,778,778,0
20230613,162100,108809006,778,778,778,778,0
20230613,162000,108809006,778,778,778,778,0
20230613,161900,108809006,778,778,778,778,0
20230613,161800,108809006,778,778,778,778,0
20230613,161700,108809006,778,778,778,778,0
20230613,161600,108809006,778,778,778,778,0
20230613,161500,108809006,778,778,778,778,0
20230613,161400,108809006,778,778,778,778,0
20230613,161300,108809006,778,778,778,778,0
20230613,161200,108809006,778,778,778,778,0
20230613,161100,108809006,778,778,778,778,0
20230613,161000,108809006,778,778,778,778,0
20230613,160900,108809006,778,778,778,778,0
20230613,160800,108809006,778,778,778,778,0
20230613,160700,108809006,778,778,778,778,0
20230613,160600,108809006,778,778,778,778,0
20230613,160500,108809006,778,778,778,778,0
20230613,160400,108809006,778,778,778,778,0
20230613,160300,108809006,778,778,778,778,0
20230613,160200,108809006,778,778,778,778,0
20230613,160100,108809006,778,778,778,778,0
20230613,160000,108809006,778,778,778,778,14920
20230613,155900,108809006,778,778,778,778,0
20230613,155800,108809006,778,778,778,778,0
20230613,155700,108809006,778,778,778,778,0
20230613,155600,108809006,778,778,778,778,0
20230613,155500,108809006,778,778,778,778,0
20230613,155400,108809006,778,778,778,778,0
20230613,155300,108809006,778,778,778,778,0
20230613,155200,108809006,778,778,778,778,0
20230613,155100,108809006,778,778,778,778,0
20230613,155000,108809006,778,778,778,778,0
20230613,154900,108809006,778,778,778,778,0
20230613,154800,108809006,778,778,778,778,0
20230613,154700,108809006,778,778,778,778,0
20230613,154600,108809006,778,778,778,778,0
20230613,154500,108809006,778,778,778,778,0
20230613,154400,108809006,778,778,778,778,0
20230613,154300,108809006,778,778,778,778,0
20230613,154200,108809006,778,778,778,778,0
20230613,154100,108809006,778,778,778,778,0
20230613,154000,108809006,778,778,778,778,0
20230613,153900,108809006,778,778,778,778,0
20230613,153800,108809006,778,778,778,778,0
20230613,153700,108809006,778,778,778,778,0
20230613,153600,108809006,778,778,778,778,0
20230613,153500,108809006,778,778,778,778,0
20230613,153400,108809006,778,778,778,778,0
20230613,153300,108809006,778,778,778,778,0
20230613,153200,108809006,778,778,778,778,0
20230613,153100,108809006,778,778,778,778,0
20230613,153000,108809006,778,778,778,778,29840
20230613,152900,97201246,778,778,778,778,0
20230613,152800,97201246,778,778,778,778,0
20230613,152700,97201246,778,778,778,778,0
20230613,152600,97201246,778,778,778,778,0
20230613,152500,97201246,778,778,778,778,0
20230613,152400,97201246,778,778,778,778,0
20230613,152300,97201246,778,778,778,778,0
20230613,152200,97201246,778,778,778,778,0
20230613,152100,97201246,778,778,778,778,0
20230613,152000,97201246,778,778,778,778,0
20230613,151900,97201246,778,779,779,778,4759
20230613,151800,93496141,779,779,779,779,3893
20230613,151700,90463494,779,780,780,779,309
20230613,151600,90222781,780,780,780,780,1100
20230613,151500,89364781,781,781,781,781,0
20230613,151400,89364781,781,781,781,781,1
20230613,151300,89364000,780,780,780,780,0
20230613,151200,89364000,780,780,780,780,0
20230613,151100,89364000,780,780,781,780,7
20230613,151000,89358539,780,780,780,780,186
20230613,150900,89213459,780,780,780,780,122
20230613,150800,89118299,782,782,782,782,0
20230613,150700,89118299,782,782,782,782,0
20230613,150600,89118299,782,781,782,781,811
20230613,150500,88484907,781,781,781,781,1047
20230613,150400,87667200,781,782,782,781,1129
20230613,150300,86784367,782,781,782,781,163
20230613,150200,86657063,781,781,781,781,0
20230613,150100,86657063,781,781,781,781,0
20230613,150000,86657063,781,781,781,781,12
20230613,145900,86647691,781,781,781,781,12
20230613,145800,86638319,782,781,782,781,320
20230613,145700,86388099,782,781,782,781,26
20230613,145600,86367787,781,780,781,780,543
20230613,145500,85943706,780,781,781,780,3
20230613,145400,85941365,780,781,781,780,52
20230613,145300,85900755,781,781,781,781,20
20230613,145200,85885135,781,781,781,781,0
20230613,145100,85885135,781,781,781,781,0
20230613,145000,85885135,781,781,781,781,0
20230613,144900,85885135,781,781,781,781,0
20230613,144800,85885135,781,781,781,781,0
20230613,144700,85885135,781,781,781,781,0
20230613,144600,85885135,781,781,781,781,0
20230613,144500,85885135,781,781,781,781,0
20230613,144400,85885135,781,781,781,781,0
20230613,144300,85885135,781,781,781,781,0
20230613,144200,85885135,781,781,781,781,0
20230613,144100,85885135,781,781,781,781,0
20230613,144000,85885135,781,781,781,781,0
20230613,143900,85885135,781,781,781,781,0
20230613,143800,85885135,781,781,781,781,0
20230613,143700,85885135,781,781,781,781,0
20230613,143600,85885135,781,781,781,781,0
20230613,143500,85885135,781,781,781,781,0
20230613,143400,85885135,781,781,781,781,0
20230613,143300,85885135,781,781,781,781,0
20230613,143200,85885135,781,781,781,781,0
20230613,143100,85885135,781,781,781,781,0
20230613,143000,85885135,781,781,781,781,0
20230613,142900,85885135,781,781,781,781,0
20230613,142800,85885135,781,781,781,781,0
20230613,142700,85885135,781,781,781,781,0
20230613,142600,85885135,781,781,781,781,0
20230613,142500,85885135,781,781,781,781,0
20230613,142400,85885135,781,781,781,781,0
20230613,142300,85885135,781,781,781,781,0
20230613,142200,85885135,781,781,781,781,0
20230613,142100,85885135,781,780,781,778,8700
20230613,142000,79111194,781,780,781,779,1322
20230613,141900,78080728,781,781,781,781,0
20230613,141800,78080728,781,781,781,781,0
20230613,141700,78080728,781,781,781,781,0
20230613,141600,78080728,781,781,781,781,100
20230613,141500,78002628,781,781,781,781,0
20230613,141400,78002628,781,781,781,781,300
20230613,141300,77768328,781,781,781,781,0
20230613,141200,77768328,781,780,781,780,77
20230613,141100,77708267,781,781,781,781,0
20230613,141000,77708267,781,781,781,781,104
20230613,140900,77627043,781,781,781,781,0
20230613,140800,77627043,781,781,781,781,0
20230613,140700,77627043,781,781,781,781,18
20230613,140600,77612985,781,781,781,781,0
20230613,140500,77612985,781,781,781,781,478
20230613,140400,77239667,782,782,782,782,0
20230613,140300,77239667,782,782,782,782,0
20230613,140200,77239667,782,782,782,782,0
20230613,140100,77239667,782,782,782,782,0
20230613,140000,77239667,782,782,782,782,0
20230613,135900,77239667,782,782,782,782,0
20230613,135800,77239667,782,782,782,782,0
20230613,135700,77239667,782,782,782,782,0
20230613,135600,77239667,782,782,782,782,0
20230613,135500,77239667,782,782,782,782,0
20230613,135400,77239667,782,782,782,782,0
20230613,135300,77239667,782,782,782,782,0
20230613,135200,77239667,782,782,782,782,0
20230613,135100,77239667,782,782,782,782,0
20230613,135000,77239667,782,782,782,782,37
20230613,134900,77210733,782,782,782,782,1
20230613,134800,77209951,783,783,783,783,0
20230613,134700,77209951,783,783,783,783,0
20230613,134600,77209951,783,783,783,783,0
20230613,134500,77209951,783,783,783,783,0
20230613,134400,77209951,783,783,783,783,0
20230613,134300,77209951,783,783,783,783,2
20230613,134200,77208385,783,783,783,783,0
20230613,134100,77208385,783,783,783,783,0
20230613,134000,77208385,783,783,783,783,0
20230613,133900,77208385,783,783,783,783,0
20230613,133800,77208385,783,783,783,783,0
20230613,133700,77208385,783,783,783,783,1
20230613,133600,77207602,779,782,782,779,77
20230613,133500,77147577,782,782,782,782,0
20230613,133400,77147577,782,782,782,782,0
20230613,133300,77147577,782,782,782,782,0
20230613,133200,77147577,782,782,782,782,0
20230613,133100,77147577,782,782,782,782,0
20230613,133000,77147577,782,782,782,782,0
20230613,132900,77147577,782,782,782,782,22
20230613,132800,77130373,782,782,782,782,0
20230613,132700,77130373,782,782,782,782,0
20230613,132600,77130373,782,782,782,782,0
20230613,132500,77130373,782,782,782,782,0
20230613,132400,77130373,782,782,782,782,0
20230613,132300,77130373,782,782,782,782,0
20230613,132200,77130373,782,782,782,782,0
20230613,132100,77130373,782,782,782,782,2
20230613,132000,77128809,782,782,782,782,0
20230613,131900,77128809,782,782,782,782,0
20230613,131800,77128809,782,782,782,782,1
20230613,131700,77128027,778,781,781,778,2570
20230613,131600,75128412,781,781,781,781,0
20230613,131500,75128412,781,781,781,781,0
20230613,131400,75128412,781,781,781,781,0
20230613,131300,75128412,781,781,781,781,0
20230613,131200,75128412,781,781,781,781,0
20230613,131100,75128412,781,781,781,781,0
20230613,131000,75128412,781,781,781,781,0
20230613,130900,75128412,781,781,781,781,0
20230613,130800,75128412,781,781,781,781,0
20230613,130700,75128412,781,781,781,781,0
20230613,130600,75128412,781,781,781,781,5
20230613,130500,75124507,781,781,781,780,102
20230613,130400,75044870,782,781,782,781,625
20230613,130300,74556128,781,782,782,781,117
20230613,130200,74464638,782,782,782,782,12
20230613,130100,74455254,782,782,782,782,0
20230613,130000,74455254,782,782,782,782,0
20230613,125900,74455254,782,782,782,782,0
20230613,125800,74455254,782,782,782,782,0
20230613,125700,74455254,782,782,782,782,0
20230613,125600,74455254,782,782,782,782,0
20230613,125500,74455254,782,781,782,781,5
20230613,125400,74451348,782,782,782,782,0
20230613,125300,74451348,782,782,782,782,108
20230613,125200,74366892,782,782,782,782,0
20230613,125100,74366892,782,782,782,782,0
20230613,125000,74366892,782,782,782,782,0
20230613,124900,74366892,782,782,782,782,0
20230613,124800,74366892,782,782,782,782,0
20230613,124700,74366892,782,782,782,782,10
20230613,124600,74359072,782,782,782,782,0
20230613,124500,74359072,782,782,782,782,0
20230613,124400,74359072,782,782,782,782,0
20230613,124300,74359072,782,782,782,782,0
20230613,124200,74359072,782,782,782,782,0
20230613,124100,74359072,782,782,782,782,0
20230613,124000,74359072,782,782,782,782,1
20230613,123900,74358290,778,778,778,778,0
20230613,123800,74358290,778,778,778,778,0
20230613,123700,74358290,778,778,778,778,0
20230613,123600,74358290,778,778,778,778,0
20230613,123500,74358290,778,778,778,778,0
20230613,123400,74358290,778,778,778,778,0
20230613,123300,74358290,778,778,778,778,0
20230613,123200,74358290,778,778,778,778,0
20230613,123100,74358290,778,778,778,778,150
20230613,123000,74241590,778,778,778,778,0
20230613,122900,74241590,778,778,778,778,1025
20230613,122800,73444140,777,777,777,777,0
20230613,122700,73444140,777,777,777,777,0
20230613,122600,73444140,777,777,777,777,0
20230613,122500,73444140,777,777,777,777,1758
20230613,122400,72078174,777,784,784,777,17410
20230613,122300,58532053,784,784,784,784,0
20230613,122200,58532053,784,785,785,784,2
20230613,122100,58530484,780,781,781,780,1850
20230613,122000,57087469,780,782,782,780,200
20230613,121900,56931444,783,784,786,783,11
20230613,121800,56922825,784,784,784,784,8
20230613,121700,56916553,785,785,785,785,255
20230613,121600,56716378,785,785,785,785,0
20230613,121500,56716378,785,785,785,785,1
20230613,121400,56715593,784,784,784,784,1
20230613,121300,56714809,784,784,784,784,8
20230613,121200,56708537,784,784,784,784,19
20230613,121100,56693641,785,785,785,785,760
20230613,121000,56097041,785,785,785,785,8
20230613,120900,56090761,785,783,785,783,232
20230613,120800,55908868,785,785,785,785,0
20230613,120700,55908868,785,785,785,785,0
20230613,120600,55908868,785,785,785,785,0
20230613,120500,55908868,785,785,785,785,0
20230613,120400,55908868,785,785,785,785,0
20230613,120300,55908868,785,785,785,785,1
20230613,120200,55908083,781,784,784,781,72
20230613,120100,55851845,786,783,786,783,17
20230613,120000,55838516,779,784,784,779,213
20230613,115900,55672279,786,786,786,786,0
20230613,115800,55672279,786,786,786,786,0
20230613,115700,55672279,786,786,786,786,0
20230613,115600,55672279,786,786,786,786,0
20230613,115500,55672279,786,786,786,786,0
20230613,115400,55672279,786,786,786,786,0
20230613,115300,55672279,786,786,786,786,0
20230613,115200,55672279,786,786,786,786,0
20230613,115100,55672279,786,786,786,786,0
20230613,115000,55672279,786,786,786,786,0
20230613,114900,55672279,786,786,786,786,0
20230613,114800,55672279,786,786,786,786,0
20230613,114700,55672279,786,786,786,786,0
20230613,114600,55672279,786,786,786,786,0
20230613,114500,55672279,786,786,786,786,0
20230613,114400,55672279,786,786,786,786,0
20230613,114300,55672279,786,786,786,786,0
20230613,114200,55672279,786,786,786,786,0
20230613,114100,55672279,786,786,786,786,0
20230613,114000,55672279,786,786,786,786,0
20230613,113900,55672279,786,786,786,786,0
20230613,113800,55672279,786,786,786,786,0
20230613,113700,55672279,786,785,786,785,2
20230613,113600,55670708,784,784,784,784,0
20230613,113500,55670708,784,784,784,784,0
20230613,113400,55670708,784,784,784,784,1
20230613,113300,55669924,786,786,786,786,0
20230613,113200,55669924,786,786,786,785,50
20230613,113100,55630625,788,788,788,788,0
20230613,113000,55630625,788,788,788,788,0
20230613,112900,55630625,788,788,788,788,0
20230613,112800,55630625,788,788,788,788,0
20230613,112700,55630625,788,788,788,788,0
20230613,112600,55630625,788,788,788,788,0
20230613,112500,55630625,788,783,788,783,183
20230613,112400,55487323,783,783,783,783,0
20230613,112300,55487323,783,783,783,783,1
20230613,112200,55486540,783,783,783,783,0
20230613,112100,55486540,783,783,783,783,0
20230613,112000,55486540,783,783,783,783,0
20230613,111900,55486540,783,783,783,783,2
20230613,111800,55484974,777,777,777,777,0
20230613,111700,55484974,777,777,777,777,0
20230613,111600,55484974,777,779,779,777,5001
20230613,111500,51594219,781,781,781,781,0
20230613,111400,51594219,781,781,781,781,0
20230613,111300,51594219,781,781,781,781,0
20230613,111200,51594219,781,781,781,781,0
20230613,111100,51594219,781,781,781,781,0
20230613,111000,51594219,781,781,781,781,2895
20230613,110900,49333224,780,780,780,780,0
20230613,110800,49333224,780,780,780,780,0
20230613,110700,49333224,780,781,781,780,6419
20230613,110600,44325150,780,780,780,780,700
20230613,110500,43779150,781,781,781,781,6
20230613,110400,43774464,781,781,781,781,10
20230613,110300,43766654,781,781,781,781,20
20230613,110200,43751034,781,780,781,780,4304
20230613,110100,40393854,785,785,785,785,1
20230613,110000,40393069,785,785,785,785,0
20230613,105900,40393069,785,785,785,785,1
20230613,105800,40392284,780,781,781,780,1300
20230613,105700,39378235,787,787,787,787,0
20230613,105600,39378235,787,787,787,787,0
20230613,105500,39378235,787,783,787,782,45
20230613,105400,39343018,787,782,787,782,177
20230613,105300,39204594,784,781,784,781,1053
20230613,105200,38379138,781,781,781,781,0
20230613,105100,38379138,781,781,781,781,0
20230613,105000,38379138,781,781,781,781,5
20230613,104900,38375233,780,780,780,780,143
20230613,104800,38263693,780,780,780,780,25
20230613,104700,38244193,780,780,780,780,1037
20230613,104600,37435333,781,781,781,781,0
20230613,104500,37435333,781,781,781,781,0
20230613,104400,37435333,781,781,781,781,50
20230613,104300,37396283,781,781,781,781,5
20230613,104200,37392378,781,781,781,781,0
20230613,104100,37392378,781,781,781,781,0
20230613,104000,37392378,781,781,781,781,0
20230613,103900,37392378,781,781,781,781,0
20230613,103800,37392378,781,781,781,781,1
20230613,103700,37391597,779,779,779,779,2947
20230613,103600,35095884,781,781,781,781,1
20230613,103500,35095103,778,779,779,778,1230
20230613,103400,34138128,780,780,780,780,0
20230613,103300,34138128,780,781,781,780,1218
20230613,103200,33187988,781,780,781,780,16
20230613,103100,33175507,781,782,782,781,2845
20230613,103000,30951123,784,784,784,784,0
20230613,102900,30951123,784,784,784,784,0
20230613,102800,30951123,784,784,784,784,0
20230613,102700,30951123,784,784,784,784,0
20230613,102600,30951123,784,784,784,784,0
20230613,102500,30951123,784,784,784,784,0
20230613,102400,30951123,784,784,784,784,0
20230613,102300,30951123,784,784,784,784,0
20230613,102200,30951123,784,784,784,784,0
20230613,102100,30951123,784,784,784,784,6
20230613,102000,30946419,784,784,784,784,0
20230613,101900,30946419,784,784,784,784,1
20230613,101800,30945635,781,781,781,781,0
20230613,101700,30945635,781,781,781,781,0
20230613,101600,30945635,781,781,781,781,100
20230613,101500,30867535,781,782,782,781,2513
20230613,101400,28904871,781,781,781,781,0
20230613,101300,28904871,781,781,781,781,0
20230613,101200,28904871,781,783,783,781,2700
20230613,101100,26794757,784,784,784,784,1
20230613,101000,26793973,783,783,783,783,0
20230613,100900,26793973,783,783,783,783,0
20230613,100800,26793973,783,783,783,783,0
20230613,100700,26793973,783,783,783,783,0
20230613,100600,26793973,783,783,783,783,0
20230613,100500,26793973,783,783,783,783,0
20230613,100400,26793973,783,783,783,783,2
20230613,100300,26792407,782,783,783,782,2247
20230613,100200,25035153,788,788,788,788,0
20230613,100100,25035153,788,788,788,788,0
20230613,100000,25035153,788,788,788,788,0
20230613,095900,25035153,788,788,788,788,0
20230613,095800,25035153,788,788,788,788,0
20230613,095700,25035153,788,788,788,788,0
20230613,095600,25035153,788,785,788,785,12
20230613,095500,25025730,782,782,782,782,2
20230613,095400,25024166,785,785,785,785,2
20230613,095300,25022596,782,782,782,782,0
20230613,095200,25022596,782,782,782,782,2301
20230613,095100,23223214,782,783,783,782,2508
20230613,095000,21259838,784,784,784,784,369
20230613,094900,20970542,786,786,786,786,0
20230613,094800,20970542,786,786,786,786,0
20230613,094700,20970542,786,786,786,786,428
20230613,094600,20634134,789,789,789,789,0
20230613,094500,20634134,789,789,789,789,56
20230613,094400,20589950,790,790,790,790,0
20230613,094300,20589950,790,790,790,790,0
20230613,094200,20589950,790,790,790,790,0
20230613,094100,20589950,790,790,790,790,0
20230613,094000,20589950,790,790,790,790,0
20230613,093900,20589950,790,790,790,790,12
20230613,093800,20580470,792,792,792,792,0
20230613,093700,20580470,792,792,792,792,0
20230613,093600,20580470,792,788,792,788,1037
20230613,093500,19759610,782,782,782,782,0
20230613,093400,19759610,782,782,782,782,0
20230613,093300,19759610,782,782,788,782,235
20230613,093200,19575834,782,784,784,782,579
20230613,093100,19122678,784,788,788,784,2
20230613,093000,19121106,789,789,789,789,1
20230613,092900,19120317,784,784,784,784,46
20230613,092800,19084253,781,784,784,781,650
20230613,092700,18575993,784,786,786,784,624
20230613,092600,18086132,787,787,787,787,6
20230613,092500,18081410,788,788,788,788,1
20230613,092400,18080622,789,789,789,789,1
20230613,092300,18079833,790,790,790,790,853
20230613,092200,17405963,790,792,792,790,1020
20230613,092100,16599821,792,792,792,792,0
20230613,092000,16599821,792,792,792,792,4
20230613,091900,16596653,791,791,791,791,0
20230613,091800,16596653,791,791,791,791,2000
20230613,091700,15014653,791,792,792,791,900
20230613,091600,14302733,792,792,792,792,13
20230613,091500,14292437,792,792,792,792,17
20230613,091400,14278973,792,792,792,792,483
20230613,091300,13896437,793,793,793,793,0
20230613,091200,13896437,793,792,793,791,469
20230613,091100,13525007,793,793,793,793,0
20230613,091000,13525007,793,792,793,792,1892
20230613,090900,12026542,793,793,793,793,1000
20230613,090800,11233542,793,792,793,792,10
20230613,090700,11225614,793,793,793,793,100
20230613,090600,11146314,793,792,793,792,2
20230613,090500,11144729,793,792,793,792,3601
20230613,090400,8291736,793,792,793,792,832
20230613,090300,7632766,792,792,792,792,652
20230613,090200,7116382,793,793,793,793,0
20230613,090100,7116382,793,793,793,793,0
20230613,090000,7116382,793,793,793,793,8974