stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192100,169004158,758,758,758,758,2662
20230615,192000,169004158,758,758,758,758,0
20230615,191900,169004158,758,758,758,758,0
20230615,191800,169004158,758,758,758,758,0
20230615,191700,169004158,758,758,758,758,0
20230615,191600,169004158,758,758,758,758,0
20230615,191500,169004158,758,758,758,758,0
20230615,191400,169004158,758,758,758,758,0
20230615,191300,169004158,758,758,758,758,0
20230615,191200,169004158,758,758,758,758,0
20230615,191100,169004158,758,758,758,758,0
20230615,191000,169004158,758,758,758,758,0
20230615,190900,169004158,758,758,758,758,0
20230615,190800,169004158,758,758,758,758,0
20230615,190700,169004158,758,758,758,758,0
20230615,190600,169004158,758,758,758,758,0
20230615,190500,169004158,758,758,758,758,0
20230615,190400,169004158,758,758,758,758,0
20230615,190300,169004158,758,758,758,758,0
20230615,190200,169004158,758,758,758,758,0
20230615,190100,169004158,758,758,758,758,0
20230615,190000,169004158,758,758,758,758,0
20230615,185900,169004158,758,758,758,758,0
20230615,185800,169004158,758,758,758,758,0
20230615,185700,169004158,758,758,758,758,0
20230615,185600,169004158,758,758,758,758,0
20230615,185500,169004158,758,758,758,758,0
20230615,185400,169004158,758,758,758,758,0
20230615,185300,169004158,758,758,758,758,0
20230615,185200,169004158,758,758,758,758,0
20230615,185100,169004158,758,758,758,758,2662
20230615,185000,169004158,758,758,758,758,0
20230615,184900,169004158,758,758,758,758,0
20230615,184800,169004158,758,758,758,758,0
20230615,184700,169004158,758,758,758,758,0
20230615,184600,169004158,758,758,758,758,0
20230615,184500,169004158,758,758,758,758,0
20230615,184400,169004158,758,758,758,758,0
20230615,184300,169004158,758,758,758,758,0
20230615,184200,169004158,758,758,758,758,0
20230615,184100,169004158,758,758,758,758,0
20230615,184000,169004158,758,758,758,758,0
20230615,183900,169004158,758,758,758,758,0
20230615,183800,169004158,758,758,758,758,0
20230615,183700,169004158,758,758,758,758,0
20230615,183600,169004158,758,758,758,758,0
20230615,183500,169004158,758,758,758,758,0
20230615,183400,169004158,758,758,758,758,0
20230615,183300,169004158,758,758,758,758,0
20230615,183200,169004158,758,758,758,758,0
20230615,183100,169004158,758,758,758,758,0
20230615,183000,169004158,758,758,758,758,0
20230615,182900,169004158,758,758,758,758,0
20230615,182800,169004158,758,758,758,758,0
20230615,182700,169004158,758,758,758,758,0
20230615,182600,169004158,758,758,758,758,0
20230615,182500,169004158,758,758,758,758,0
20230615,182400,169004158,758,758,758,758,0
20230615,182300,169004158,758,758,758,758,0
20230615,182200,169004158,758,758,758,758,0
20230615,182100,169004158,758,758,758,758,2662
20230615,182000,169004158,758,758,758,758,0
20230615,181900,169004158,758,758,758,758,0
20230615,181800,169004158,758,758,758,758,0
20230615,181700,169004158,758,758,758,758,0
20230615,181600,169004158,758,758,758,758,0
20230615,181500,169004158,758,758,758,758,0
20230615,181400,169004158,758,758,758,758,0
20230615,181300,169004158,758,758,758,758,0
20230615,181200,169004158,758,758,758,758,0
20230615,181100,169004158,758,758,758,758,0
20230615,181000,169004158,758,758,758,758,0
20230615,180900,169004158,758,758,758,758,0
20230615,180800,169004158,758,758,758,758,0
20230615,180700,169004158,758,758,758,758,0
20230615,180600,169004158,758,758,758,758,0
20230615,180500,169004158,758,758,758,758,0
20230615,180400,169004158,758,758,758,758,0
20230615,180300,169004158,758,758,758,758,0
20230615,180200,169004158,758,758,758,758,0
20230615,180100,169004158,758,758,758,758,0
20230615,180000,169004158,758,758,758,758,0
20230615,175900,169004158,758,758,758,758,0
20230615,175800,169004158,758,758,758,758,0
20230615,175700,169004158,758,758,758,758,0
20230615,175600,169004158,758,758,758,758,0
20230615,175500,169004158,758,758,758,758,0
20230615,175400,169004158,758,758,758,758,0
20230615,175300,169004158,758,758,758,758,0
20230615,175200,169004158,758,758,758,758,0
20230615,175100,169004158,758,758,758,758,2662
20230615,175000,169004158,758,758,758,758,0
20230615,174900,169004158,758,758,758,758,0
20230615,174800,169004158,758,758,758,758,0
20230615,174700,169004158,758,758,758,758,0
20230615,174600,169004158,758,758,758,758,0
20230615,174500,169004158,758,758,758,758,0
20230615,174400,169004158,758,758,758,758,0
20230615,174300,169004158,758,758,758,758,0
20230615,174200,169004158,758,758,758,758,0
20230615,174100,169004158,758,758,758,758,0
20230615,174000,169004158,758,758,758,758,0
20230615,173900,169004158,758,758,758,758,0
20230615,173800,169004158,758,758,758,758,0
20230615,173700,169004158,758,758,758,758,0
20230615,173600,169004158,758,758,758,758,0
20230615,173500,169004158,758,758,758,758,0
20230615,173400,169004158,758,758,758,758,0
20230615,173300,169004158,758,758,758,758,0
20230615,173200,169004158,758,758,758,758,0
20230615,173100,169004158,758,758,758,758,0
20230615,173000,169004158,758,758,758,758,0
20230615,172900,169004158,758,758,758,758,0
20230615,172800,169004158,758,758,758,758,0
20230615,172700,169004158,758,758,758,758,0
20230615,172600,169004158,758,758,758,758,0
20230615,172500,169004158,758,758,758,758,0
20230615,172400,169004158,758,758,758,758,0
20230615,172300,169004158,758,758,758,758,0
20230615,172200,169004158,758,758,758,758,0
20230615,172100,169004158,758,758,758,758,2662
20230615,172000,169004158,758,758,758,758,0
20230615,171900,169004158,758,758,758,758,0
20230615,171800,169004158,758,758,758,758,0
20230615,171700,169004158,758,758,758,758,0
20230615,171600,169004158,758,758,758,758,0
20230615,171500,169004158,758,758,758,758,0
20230615,171400,169004158,758,758,758,758,0
20230615,171300,169004158,758,758,758,758,0
20230615,171200,169004158,758,758,758,758,0
20230615,171100,169004158,758,758,758,758,0
20230615,171000,169004158,758,758,758,758,0
20230615,170900,169004158,758,758,758,758,0
20230615,170800,169004158,758,758,758,758,0
20230615,170700,169004158,758,758,758,758,0
20230615,170600,169004158,758,758,758,758,0
20230615,170500,169004158,758,758,758,758,0
20230615,170400,169004158,758,758,758,758,0
20230615,170300,169004158,758,758,758,758,0
20230615,170200,169004158,758,758,758,758,0
20230615,170100,169004158,758,758,758,758,0
20230615,170000,169004158,758,758,758,758,0
20230615,165900,169004158,758,758,758,758,0
20230615,165800,169004158,758,758,758,758,0
20230615,165700,169004158,758,758,758,758,0
20230615,165600,169004158,758,758,758,758,0
20230615,165500,169004158,758,758,758,758,0
20230615,165400,169004158,758,758,758,758,0
20230615,165300,169004158,758,758,758,758,0
20230615,165200,169004158,758,758,758,758,0
20230615,165100,169004158,758,758,758,758,2662
20230615,165000,169004158,758,758,758,758,0
20230615,164900,169004158,758,758,758,758,0
20230615,164800,169004158,758,758,758,758,0
20230615,164700,169004158,758,758,758,758,0
20230615,164600,169004158,758,758,758,758,0
20230615,164500,169004158,758,758,758,758,0
20230615,164400,169004158,758,758,758,758,0
20230615,164300,169004158,758,758,758,758,0
20230615,164200,169004158,758,758,758,758,0
20230615,164100,169004158,758,758,758,758,0
20230615,164000,169004158,758,758,758,758,0
20230615,163900,169004158,758,758,758,758,0
20230615,163800,169004158,758,758,758,758,0
20230615,163700,169004158,758,758,758,758,0
20230615,163600,169004158,758,758,758,758,0
20230615,163500,169004158,758,758,758,758,0
20230615,163400,169004158,758,758,758,758,0
20230615,163300,169004158,758,758,758,758,0
20230615,163200,169004158,758,758,758,758,0
20230615,163100,169004158,758,758,758,758,0
20230615,163000,169004158,758,758,758,758,0
20230615,162900,169004158,758,758,758,758,0
20230615,162800,169004158,758,758,758,758,0
20230615,162700,169004158,758,758,758,758,0
20230615,162600,169004158,758,758,758,758,0
20230615,162500,169004158,758,758,758,758,0
20230615,162400,169004158,758,758,758,758,0
20230615,162300,169004158,758,758,758,758,0
20230615,162200,169004158,758,758,758,758,0
20230615,162100,169004158,758,758,758,758,2662
20230615,162000,169004158,758,758,758,758,0
20230615,161900,169004158,758,758,758,758,0
20230615,161800,169004158,758,758,758,758,0
20230615,161700,169004158,758,758,758,758,0
20230615,161600,169004158,758,758,758,758,0
20230615,161500,169004158,758,758,758,758,0
20230615,161400,169004158,758,758,758,758,0
20230615,161300,169004158,758,758,758,758,0
20230615,161200,169004158,758,758,758,758,0
20230615,161100,169004158,758,758,758,758,0
20230615,161000,169004158,758,758,758,758,0
20230615,160900,169004158,758,758,758,758,0
20230615,160800,169004158,758,758,758,758,0
20230615,160700,169004158,758,758,758,758,0
20230615,160600,169004158,758,758,758,758,0
20230615,160500,169004158,758,758,758,758,0
20230615,160400,169004158,758,758,758,758,0
20230615,160300,169004158,758,758,758,758,0
20230615,160200,169004158,758,758,758,758,0
20230615,160100,169004158,758,758,758,758,0
20230615,160000,169004158,758,758,758,758,0
20230615,155900,169004158,758,758,758,758,0
20230615,155800,169004158,758,758,758,758,0
20230615,155700,169004158,758,758,758,758,0
20230615,155600,169004158,758,758,758,758,0
20230615,155500,169004158,758,758,758,758,0
20230615,155400,169004158,758,758,758,758,0
20230615,155300,169004158,758,758,758,758,0
20230615,155200,169004158,758,758,758,758,0
20230615,155100,169004158,758,758,758,758,2662
20230615,155000,169004158,758,758,758,758,0
20230615,154900,169004158,758,758,758,758,0
20230615,154800,169004158,758,758,758,758,0
20230615,154700,169004158,758,758,758,758,0
20230615,154600,169004158,758,758,758,758,0
20230615,154500,169004158,758,758,758,758,0
20230615,154400,169004158,758,758,758,758,0
20230615,154300,169004158,758,758,758,758,0
20230615,154200,169004158,758,758,758,758,0
20230615,154100,169004158,758,758,758,758,0
20230615,154000,169004158,758,758,758,758,0
20230615,153900,169004158,758,758,758,758,0
20230615,153800,169004158,758,758,758,758,0
20230615,153700,169004158,758,758,758,758,0
20230615,153600,169004158,758,758,758,758,0
20230615,153500,169004158,758,758,758,758,0
20230615,153400,169004158,758,758,758,758,0
20230615,153300,169004158,758,758,758,758,0
20230615,153200,169004158,758,758,758,758,0
20230615,153100,169004158,758,758,758,758,0
20230615,153000,169004158,758,758,758,758,2662
20230615,152900,166986362,763,763,763,763,0
20230615,152800,166986362,763,763,763,763,0
20230615,152700,166986362,763,763,763,763,0
20230615,152600,166986362,763,763,763,763,0
20230615,152500,166986362,763,763,763,763,0
20230615,152400,166986362,763,763,763,763,0
20230615,152300,166986362,763,763,763,763,0
20230615,152200,166986362,763,763,763,763,0
20230615,152100,166986362,763,763,763,763,0
20230615,152000,166986362,763,763,763,763,0
20230615,151900,166986362,763,763,763,763,0
20230615,151800,166986362,763,763,763,763,0
20230615,151700,166986362,763,763,764,763,3351
20230615,151600,164428549,763,763,763,763,0
20230615,151500,164428549,763,763,763,763,0
20230615,151400,164428549,763,763,763,763,0
20230615,151300,164428549,763,758,763,757,301
20230615,151200,164200571,763,763,763,763,0
20230615,151100,164200571,763,763,763,763,0
20230615,151000,164200571,763,763,763,763,0
20230615,150900,164200571,763,763,763,763,0
20230615,150800,164200571,763,763,763,763,0
20230615,150700,164200571,763,763,763,763,0
20230615,150600,164200571,763,763,763,763,0
20230615,150500,164200571,763,763,763,763,0
20230615,150400,164200571,763,763,763,763,0
20230615,150300,164200571,763,763,763,763,0
20230615,150200,164200571,763,763,763,763,99
20230615,150100,164125034,763,763,763,763,1
20230615,150000,164124271,752,752,752,752,0
20230615,145900,164124271,752,756,756,752,20
20230615,145800,164109191,763,763,763,763,0
20230615,145700,164109191,763,763,763,763,655
20230615,145600,163609426,763,763,763,763,0
20230615,145500,163609426,763,763,763,763,100
20230615,145400,163533126,757,760,760,757,6749
20230615,145300,158420182,765,765,765,765,525
20230615,145200,158018557,765,765,765,765,0
20230615,145100,158018557,765,765,765,765,0
20230615,145000,158018557,765,765,765,765,0
20230615,144900,158018557,765,765,765,765,0
20230615,144800,158018557,765,765,765,765,0
20230615,144700,158018557,765,765,765,765,0
20230615,144600,158018557,765,765,765,765,10
20230615,144500,158010907,760,760,760,760,0
20230615,144400,158010907,760,760,760,760,1
20230615,144300,158010147,766,760,766,760,707
20230615,144200,157469749,760,760,760,760,0
20230615,144100,157469749,760,758,760,758,481
20230615,144000,157105149,760,760,760,760,108
20230615,143900,157023069,764,764,764,764,0
20230615,143800,157023069,764,760,764,760,2
20230615,143700,157021545,760,760,760,760,0
20230615,143600,157021545,760,760,760,760,0
20230615,143500,157021545,760,760,760,760,606
20230615,143400,156560985,765,765,765,765,0
20230615,143300,156560985,765,765,765,765,50
20230615,143200,156522735,766,766,766,766,20
20230615,143100,156507415,766,766,766,766,0
20230615,143000,156507415,766,761,766,760,21
20230615,142900,156491448,766,766,766,766,0
20230615,142800,156491448,766,766,766,766,0
20230615,142700,156491448,766,766,766,766,0
20230615,142600,156491448,766,766,766,766,100
20230615,142500,156414848,766,760,766,760,306
20230615,142400,156182272,760,761,761,760,3000
20230615,142300,153902251,761,761,761,761,0
20230615,142200,153902251,761,761,761,761,99
20230615,142100,153826912,760,761,761,760,303
20230615,142000,153596532,760,760,760,760,0
20230615,141900,153596532,760,760,760,760,0
20230615,141800,153596532,760,761,761,760,3000
20230615,141700,151316432,760,760,760,760,0
20230615,141600,151316432,760,761,761,760,600
20230615,141500,150860332,760,760,760,760,0
20230615,141400,150860332,760,765,765,760,10103
20230615,141300,143174487,765,765,765,765,1
20230615,141200,143173722,766,766,766,766,0
20230615,141100,143173722,766,766,766,766,13
20230615,141000,143163764,765,765,765,765,0
20230615,140900,143163764,765,765,765,765,2
20230615,140800,143162234,765,765,765,765,0
20230615,140700,143162234,765,765,765,765,29
20230615,140600,143140049,766,766,766,766,0
20230615,140500,143140049,766,766,766,766,0
20230615,140400,143140049,766,766,766,766,0
20230615,140300,143140049,766,766,766,766,0
20230615,140200,143140049,766,766,766,766,0
20230615,140100,143140049,766,765,766,765,2
20230615,140000,143138518,765,765,765,765,121
20230615,135900,143045953,765,765,765,765,0
20230615,135800,143045953,765,765,765,765,0
20230615,135700,143045953,765,765,765,765,15
20230615,135600,143034478,766,766,766,766,0
20230615,135500,143034478,766,766,766,766,0
20230615,135400,143034478,766,766,766,766,0
20230615,135300,143034478,766,766,766,766,0
20230615,135200,143034478,766,766,766,766,50
20230615,135100,142996178,766,766,766,766,0
20230615,135000,142996178,766,766,766,766,0
20230615,134900,142996178,766,766,766,766,0
20230615,134800,142996178,766,765,766,765,3798
20230615,134700,140088525,765,765,765,765,1
20230615,134600,140087760,765,765,765,765,0
20230615,134500,140087760,765,765,765,765,0
20230615,134400,140087760,765,765,765,765,0
20230615,134300,140087760,765,765,765,765,0
20230615,134200,140087760,765,765,765,765,0
20230615,134100,140087760,765,765,765,765,0
20230615,134000,140087760,765,765,765,765,0
20230615,133900,140087760,765,765,765,765,0
20230615,133800,140087760,765,765,765,765,0
20230615,133700,140087760,765,765,765,765,1
20230615,133600,140086995,766,766,766,766,0
20230615,133500,140086995,766,766,766,766,0
20230615,133400,140086995,766,766,766,766,0
20230615,133300,140086995,766,766,766,766,0
20230615,133200,140086995,766,766,766,766,0
20230615,133100,140086995,766,766,766,766,0
20230615,133000,140086995,766,766,766,766,0
20230615,132900,140086995,766,766,766,766,0
20230615,132800,140086995,766,766,766,766,100
20230615,132700,140010395,766,766,766,766,0
20230615,132600,140010395,766,765,766,765,81
20230615,132500,139948350,760,760,760,760,0
20230615,132400,139948350,760,760,760,760,0
20230615,132300,139948350,760,760,760,760,0
20230615,132200,139948350,760,762,762,760,3236
20230615,132100,137488830,766,765,766,765,2
20230615,132000,137487299,762,762,762,762,1229
20230615,131900,136550801,762,762,762,762,20
20230615,131800,136535561,762,762,762,762,0
20230615,131700,136535561,762,762,762,762,0
20230615,131600,136535561,762,762,762,762,0
20230615,131500,136535561,762,762,762,762,751
20230615,131400,135963299,762,762,762,762,733
20230615,131300,135404753,762,762,762,762,3000
20230615,131200,133118753,762,762,762,762,48
20230615,131100,133082177,763,763,764,763,1311
20230615,131000,132081881,763,763,763,763,1
20230615,130900,132081118,762,762,762,762,400
20230615,130800,131776318,762,762,762,762,18
20230615,130700,131762602,764,764,764,764,0
20230615,130600,131762602,764,764,764,764,516
20230615,130500,131368378,764,763,764,763,3484
20230615,130400,128706959,763,763,763,763,1
20230615,130300,128706196,762,762,762,762,0
20230615,130200,128706196,762,762,762,762,3
20230615,130100,128703910,762,762,762,762,1
20230615,130000,128703148,763,763,763,763,100
20230615,125900,128626848,763,763,763,763,640
20230615,125800,128138528,763,763,763,763,1
20230615,125700,128137765,762,762,762,762,492
20230615,125600,127762861,761,761,761,761,55
20230615,125500,127721006,761,761,761,761,0
20230615,125400,127721006,761,761,761,761,1
20230615,125300,127720245,762,762,762,762,501
20230615,125200,127338483,763,763,763,763,1
20230615,125100,127337720,764,764,764,764,0
20230615,125000,127337720,764,764,764,764,1
20230615,124900,127336956,758,764,764,758,2
20230615,124800,127335434,764,764,764,758,101
20230615,124700,127258276,765,765,765,765,14
20230615,124600,127247566,765,765,765,765,0
20230615,124500,127247566,765,765,765,765,14
20230615,124400,127236856,765,757,765,757,274
20230615,124300,127028265,760,760,760,760,599
20230615,124200,126573025,760,760,760,760,300
20230615,124100,126345025,757,757,757,757,2
20230615,124000,126343511,762,762,762,762,0
20230615,123900,126343511,762,762,762,762,0
20230615,123800,126343511,762,762,762,762,2
20230615,123700,126341987,756,756,756,756,1
20230615,123600,126341231,763,763,763,763,1
20230615,123500,126340468,763,763,763,763,1
20230615,123400,126339705,762,762,762,762,0
20230615,123300,126339705,762,762,762,762,0
20230615,123200,126339705,762,762,762,762,0
20230615,123100,126339705,762,762,762,762,100
20230615,123000,126263505,763,763,763,763,1
20230615,122900,126262742,766,766,766,766,80
20230615,122800,126201462,768,754,768,754,13801
20230615,122700,115650084,753,753,753,753,0
20230615,122600,115650084,753,753,753,753,0
20230615,122500,115650084,753,753,753,753,0
20230615,122400,115650084,753,753,753,753,1
20230615,122300,115649331,754,754,754,754,10
20230615,122200,115641791,755,748,755,748,20000
20230615,122100,100577824,748,748,748,748,0
20230615,122000,100577824,748,748,748,748,0
20230615,121900,100577824,748,748,748,748,0
20230615,121800,100577824,748,748,748,748,0
20230615,121700,100577824,748,748,748,748,0
20230615,121600,100577824,748,748,748,748,0
20230615,121500,100577824,748,748,748,748,0
20230615,121400,100577824,748,748,748,748,0
20230615,121300,100577824,748,748,748,748,0
20230615,121200,100577824,748,748,748,748,6
20230615,121100,100573336,748,748,748,748,0
20230615,121000,100573336,748,748,748,748,0
20230615,120900,100573336,748,748,748,748,0
20230615,120800,100573336,748,748,748,748,0
20230615,120700,100573336,748,748,748,748,0
20230615,120600,100573336,748,748,748,748,101
20230615,120500,100497788,748,748,748,748,14
20230615,120400,100487316,744,748,748,744,51
20230615,120300,100449172,748,748,748,748,188
20230615,120200,100308548,744,744,744,744,0
20230615,120100,100308548,744,744,744,744,0
20230615,120000,100308548,744,744,744,744,0
20230615,115900,100308548,744,744,744,744,0
20230615,115800,100308548,744,744,744,744,1231
20230615,115700,99392684,743,743,743,743,0
20230615,115600,99392684,743,743,743,743,2010
20230615,115500,97899254,744,744,744,744,0
20230615,115400,97899254,744,744,744,744,0
20230615,115300,97899254,744,744,744,744,1
20230615,115200,97898510,744,744,744,744,10
20230615,115100,97891070,744,744,744,744,0
20230615,115000,97891070,744,743,744,743,4
20230615,114900,97888097,737,737,737,737,0
20230615,114800,97888097,737,740,740,737,5000
20230615,114700,94193383,738,747,747,738,6500
20230615,114600,89389187,748,748,748,748,0
20230615,114500,89389187,748,748,748,748,1
20230615,114400,89388439,747,747,747,747,0
20230615,114300,89388439,747,744,747,744,5695
20230615,114200,85138081,744,744,744,744,27
20230615,114100,85117993,743,743,743,743,0
20230615,114000,85117993,743,743,743,743,0
20230615,113900,85117993,743,743,743,743,0
20230615,113800,85117993,743,743,743,743,299
20230615,113700,84895836,743,743,743,743,1
20230615,113600,84895093,744,744,744,744,0
20230615,113500,84895093,744,744,744,744,0
20230615,113400,84895093,744,743,744,743,297
20230615,113300,84674420,744,744,744,744,0
20230615,113200,84674420,744,744,744,744,0
20230615,113100,84674420,744,744,744,744,0
20230615,113000,84674420,744,744,744,744,100
20230615,112900,84600020,744,743,744,743,405
20230615,112800,84298710,745,743,745,743,1001
20230615,112700,83554965,746,746,746,746,0
20230615,112600,83554965,746,746,746,746,0
20230615,112500,83554965,746,746,746,746,1
20230615,112400,83554219,740,745,745,737,16469
20230615,112300,71362487,743,743,743,743,0
20230615,112200,71362487,743,743,743,743,0
20230615,112100,71362487,743,743,743,743,0
20230615,112000,71362487,743,743,743,743,134
20230615,111900,71262925,740,744,744,740,2913
20230615,111800,69102062,744,744,744,744,19
20230615,111700,69087926,744,744,744,744,10
20230615,111600,69080486,744,744,744,744,10
20230615,111500,69073046,744,744,744,744,10
20230615,111400,69065606,744,744,745,744,2883
20230615,111300,66920624,745,746,746,745,4583
20230615,111200,63505200,746,747,747,746,70
20230615,111100,63452930,747,747,747,747,0
20230615,111000,63452930,747,747,747,747,0
20230615,110900,63452930,747,747,747,747,460
20230615,110800,63109310,749,749,749,749,0
20230615,110700,63109310,749,749,749,749,48
20230615,110600,63073358,747,749,749,747,3761
20230615,110500,60259057,750,750,750,750,0
20230615,110400,60259057,750,750,750,750,700
20230615,110300,59734057,750,750,750,750,0
20230615,110200,59734057,750,750,750,750,0
20230615,110100,59734057,750,750,750,750,0
20230615,110000,59734057,750,750,750,750,4822
20230615,105900,56117557,751,751,751,751,0
20230615,105800,56117557,751,751,751,751,1401
20230615,105700,55065406,750,750,750,750,0
20230615,105600,55065406,750,750,750,750,0
20230615,105500,55065406,750,750,750,750,0
20230615,105400,55065406,750,750,750,750,0
20230615,105300,55065406,750,750,750,750,0
20230615,105200,55065406,750,750,750,750,0
20230615,105100,55065406,750,750,750,750,0
20230615,105000,55065406,750,750,750,750,0
20230615,104900,55065406,750,753,753,750,11779
20230615,104800,46211240,755,755,755,755,0
20230615,104700,46211240,755,755,755,755,0
20230615,104600,46211240,755,755,755,755,0
20230615,104500,46211240,755,755,755,755,0
20230615,104400,46211240,755,755,755,755,0
20230615,104300,46211240,755,755,755,755,0
20230615,104200,46211240,755,755,755,755,1
20230615,104100,46210485,753,753,753,753,642
20230615,104000,45727059,754,754,754,754,0
20230615,103900,45727059,754,754,754,754,6
20230615,103800,45722535,755,755,755,755,0
20230615,103700,45722535,755,755,755,755,501
20230615,103600,45344280,757,757,757,757,339
20230615,103500,45087657,757,757,757,757,0
20230615,103400,45087657,757,757,757,757,0
20230615,103300,45087657,757,757,757,757,0
20230615,103200,45087657,757,757,757,757,2
20230615,103100,45086143,757,757,757,757,11
20230615,103000,45077816,757,757,757,757,0
20230615,102900,45077816,757,757,757,757,0
20230615,102800,45077816,757,757,757,757,1
20230615,102700,45077059,753,755,755,753,5000
20230615,102600,41308876,755,755,755,755,354
20230615,102500,41041606,758,758,758,758,0
20230615,102400,41041606,758,758,758,758,661
20230615,102300,40540568,756,756,756,756,0
20230615,102200,40540568,756,756,756,756,50
20230615,102100,40502768,756,756,756,756,120
20230615,102000,40412048,756,756,756,756,331
20230615,101900,40161812,759,759,759,759,116
20230615,101800,40073768,759,759,759,759,0
20230615,101700,40073768,759,759,759,759,0
20230615,101600,40073768,759,759,759,759,0
20230615,101500,40073768,759,759,759,759,0
20230615,101400,40073768,759,759,759,759,1
20230615,101300,40073009,760,760,760,760,0
20230615,101200,40073009,760,760,760,760,50
20230615,101100,40035009,760,758,760,758,231
20230615,101000,39859612,759,759,759,759,0
20230615,100900,39859612,759,759,759,759,0
20230615,100800,39859612,759,759,759,759,0
20230615,100700,39859612,759,759,759,759,0
20230615,100600,39859612,759,759,759,759,0
20230615,100500,39859612,759,759,759,759,0
20230615,100400,39859612,759,759,759,759,1
20230615,100300,39858853,759,759,759,759,1
20230615,100200,39858094,762,762,762,762,0
20230615,100100,39858094,762,762,762,762,0
20230615,100000,39858094,762,762,762,762,0
20230615,095900,39858094,762,761,762,761,132
20230615,095800,39757549,762,762,762,762,0
20230615,095700,39757549,762,762,762,762,0
20230615,095600,39757549,762,762,762,762,0
20230615,095500,39757549,762,760,762,760,1060
20230615,095400,38950679,760,760,760,760,14
20230615,095300,38940039,760,760,760,760,0
20230615,095200,38940039,760,760,760,760,27
20230615,095100,38919519,755,755,755,755,0
20230615,095000,38919519,755,755,755,755,0
20230615,094900,38919519,755,759,759,755,1641
20230615,094800,37677964,760,760,760,760,0
20230615,094700,37677964,760,760,760,760,1500
20230615,094600,36537964,760,760,760,760,1050
20230615,094500,35739964,760,760,760,760,1
20230615,094400,35739204,759,759,759,759,0
20230615,094300,35739204,759,759,759,759,4
20230615,094200,35736168,759,759,759,759,118
20230615,094100,35646606,760,760,760,760,0
20230615,094000,35646606,760,760,760,760,0
20230615,093900,35646606,760,760,760,760,0
20230615,093800,35646606,760,756,760,755,3220
20230615,093700,33214219,758,758,758,758,1
20230615,093600,33213461,757,757,757,757,2463
20230615,093500,31348970,757,757,757,757,0
20230615,093400,31348970,757,757,757,757,0
20230615,093300,31348970,757,757,757,757,100
20230615,093200,31273270,757,757,757,757,0
20230615,093100,31273270,757,757,757,757,0
20230615,093000,31273270,757,756,757,755,1169
20230615,092900,30388670,755,755,755,755,0
20230615,092800,30388670,755,755,755,755,1
20230615,092700,30387915,757,757,757,757,0
20230615,092600,30387915,757,757,757,757,132
20230615,092500,30287991,755,755,755,755,169
20230615,092400,30160396,757,755,757,755,530
20230615,092300,29759246,755,754,755,754,1524
20230615,092200,28609950,754,754,754,754,769
20230615,092100,28030124,754,754,754,754,110
20230615,092000,27947184,753,754,754,753,481
20230615,091900,27584679,754,753,754,753,239
20230615,091800,27404662,753,752,753,752,3667
20230615,091700,24646911,751,751,751,751,11
20230615,091600,24638650,751,751,751,751,133
20230615,091500,24538767,750,751,751,750,169
20230615,091400,24411857,750,757,758,750,8298
20230615,091300,18176252,757,757,757,757,200
20230615,091200,18024852,757,757,757,752,13667
20230615,091100,7727538,757,758,758,757,626
20230615,091000,7253306,758,757,758,757,621
20230615,090900,6782858,758,758,758,758,1
20230615,090800,6782100,758,757,758,757,1087
20230615,090700,5958582,757,757,757,757,0
20230615,090600,5958582,757,757,757,757,201
20230615,090500,5806425,757,758,758,757,1048
20230615,090400,5012907,758,758,758,758,100
20230615,090300,4937107,758,758,758,758,47
20230615,090200,4901481,758,758,758,758,1016
20230615,090100,4131353,760,760,760,759,117
20230615,090000,4042440,760,760,760,760,5319