stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,210600,108129503,779,779,779,779,213
20230616,210500,108129503,779,779,779,779,0
20230616,210400,108129503,779,779,779,779,0
20230616,210300,108129503,779,779,779,779,0
20230616,210200,108129503,779,779,779,779,0
20230616,210100,108129503,779,779,779,779,0
20230616,210000,108129503,779,779,779,779,0
20230616,205900,108129503,779,779,779,779,0
20230616,205800,108129503,779,779,779,779,0
20230616,205700,108129503,779,779,779,779,0
20230616,205600,108129503,779,779,779,779,0
20230616,205500,108129503,779,779,779,779,0
20230616,205400,108129503,779,779,779,779,0
20230616,205300,108129503,779,779,779,779,0
20230616,205200,108129503,779,779,779,779,0
20230616,205100,108129503,779,779,779,779,0
20230616,205000,108129503,779,779,779,779,0
20230616,204900,108129503,779,779,779,779,0
20230616,204800,108129503,779,779,779,779,0
20230616,204700,108129503,779,779,779,779,0
20230616,204600,108129503,779,779,779,779,0
20230616,204500,108129503,779,779,779,779,0
20230616,204400,108129503,779,779,779,779,0
20230616,204300,108129503,779,779,779,779,0
20230616,204200,108129503,779,779,779,779,0
20230616,204100,108129503,779,779,779,779,0
20230616,204000,108129503,779,779,779,779,0
20230616,203900,108129503,779,779,779,779,0
20230616,203800,108129503,779,779,779,779,0
20230616,203700,108129503,779,779,779,779,0
20230616,203600,108129503,779,779,779,779,213
20230616,203500,108129503,779,779,779,779,0
20230616,203400,108129503,779,779,779,779,0
20230616,203300,108129503,779,779,779,779,0
20230616,203200,108129503,779,779,779,779,0
20230616,203100,108129503,779,779,779,779,0
20230616,203000,108129503,779,779,779,779,0
20230616,202900,108129503,779,779,779,779,0
20230616,202800,108129503,779,779,779,779,0
20230616,202700,108129503,779,779,779,779,0
20230616,202600,108129503,779,779,779,779,0
20230616,202500,108129503,779,779,779,779,0
20230616,202400,108129503,779,779,779,779,0
20230616,202300,108129503,779,779,779,779,0
20230616,202200,108129503,779,779,779,779,0
20230616,202100,108129503,779,779,779,779,0
20230616,202000,108129503,779,779,779,779,0
20230616,201900,108129503,779,779,779,779,0
20230616,201800,108129503,779,779,779,779,0
20230616,201700,108129503,779,779,779,779,0
20230616,201600,108129503,779,779,779,779,0
20230616,201500,108129503,779,779,779,779,0
20230616,201400,108129503,779,779,779,779,0
20230616,201300,108129503,779,779,779,779,0
20230616,201200,108129503,779,779,779,779,0
20230616,201100,108129503,779,779,779,779,0
20230616,201000,108129503,779,779,779,779,0
20230616,200900,108129503,779,779,779,779,0
20230616,200800,108129503,779,779,779,779,0
20230616,200700,108129503,779,779,779,779,0
20230616,200600,108129503,779,779,779,779,213
20230616,200500,108129503,779,779,779,779,0
20230616,200400,108129503,779,779,779,779,0
20230616,200300,108129503,779,779,779,779,0
20230616,200200,108129503,779,779,779,779,0
20230616,200100,108129503,779,779,779,779,0
20230616,200000,108129503,779,779,779,779,0
20230616,195900,108129503,779,779,779,779,0
20230616,195800,108129503,779,779,779,779,0
20230616,195700,108129503,779,779,779,779,0
20230616,195600,108129503,779,779,779,779,0
20230616,195500,108129503,779,779,779,779,0
20230616,195400,108129503,779,779,779,779,0
20230616,195300,108129503,779,779,779,779,0
20230616,195200,108129503,779,779,779,779,0
20230616,195100,108129503,779,779,779,779,0
20230616,195000,108129503,779,779,779,779,0
20230616,194900,108129503,779,779,779,779,0
20230616,194800,108129503,779,779,779,779,0
20230616,194700,108129503,779,779,779,779,0
20230616,194600,108129503,779,779,779,779,0
20230616,194500,108129503,779,779,779,779,0
20230616,194400,108129503,779,779,779,779,0
20230616,194300,108129503,779,779,779,779,0
20230616,194200,108129503,779,779,779,779,0
20230616,194100,108129503,779,779,779,779,0
20230616,194000,108129503,779,779,779,779,0
20230616,193900,108129503,779,779,779,779,0
20230616,193800,108129503,779,779,779,779,0
20230616,193700,108129503,779,779,779,779,0
20230616,193600,108129503,779,779,779,779,213
20230616,193500,108129503,779,779,779,779,0
20230616,193400,108129503,779,779,779,779,0
20230616,193300,108129503,779,779,779,779,0
20230616,193200,108129503,779,779,779,779,0
20230616,193100,108129503,779,779,779,779,0
20230616,193000,108129503,779,779,779,779,0
20230616,192900,108129503,779,779,779,779,0
20230616,192800,108129503,779,779,779,779,0
20230616,192700,108129503,779,779,779,779,0
20230616,192600,108129503,779,779,779,779,0
20230616,192500,108129503,779,779,779,779,0
20230616,192400,108129503,779,779,779,779,0
20230616,192300,108129503,779,779,779,779,0
20230616,192200,108129503,779,779,779,779,0
20230616,192100,108129503,779,779,779,779,0
20230616,192000,108129503,779,779,779,779,0
20230616,191900,108129503,779,779,779,779,0
20230616,191800,108129503,779,779,779,779,0
20230616,191700,108129503,779,779,779,779,0
20230616,191600,108129503,779,779,779,779,0
20230616,191500,108129503,779,779,779,779,0
20230616,191400,108129503,779,779,779,779,0
20230616,191300,108129503,779,779,779,779,0
20230616,191200,108129503,779,779,779,779,0
20230616,191100,108129503,779,779,779,779,0
20230616,191000,108129503,779,779,779,779,0
20230616,190900,108129503,779,779,779,779,0
20230616,190800,108129503,779,779,779,779,0
20230616,190700,108129503,779,779,779,779,0
20230616,190600,108129503,779,779,779,779,213
20230616,190500,108129503,779,779,779,779,0
20230616,190400,108129503,779,779,779,779,0
20230616,190300,108129503,779,779,779,779,0
20230616,190200,108129503,779,779,779,779,0
20230616,190100,108129503,779,779,779,779,0
20230616,190000,108129503,779,779,779,779,0
20230616,185900,108129503,779,779,779,779,0
20230616,185800,108129503,779,779,779,779,0
20230616,185700,108129503,779,779,779,779,0
20230616,185600,108129503,779,779,779,779,0
20230616,185500,108129503,779,779,779,779,0
20230616,185400,108129503,779,779,779,779,0
20230616,185300,108129503,779,779,779,779,0
20230616,185200,108129503,779,779,779,779,0
20230616,185100,108129503,779,779,779,779,0
20230616,185000,108129503,779,779,779,779,0
20230616,184900,108129503,779,779,779,779,0
20230616,184800,108129503,779,779,779,779,0
20230616,184700,108129503,779,779,779,779,0
20230616,184600,108129503,779,779,779,779,0
20230616,184500,108129503,779,779,779,779,0
20230616,184400,108129503,779,779,779,779,0
20230616,184300,108129503,779,779,779,779,0
20230616,184200,108129503,779,779,779,779,0
20230616,184100,108129503,779,779,779,779,0
20230616,184000,108129503,779,779,779,779,0
20230616,183900,108129503,779,779,779,779,0
20230616,183800,108129503,779,779,779,779,0
20230616,183700,108129503,779,779,779,779,0
20230616,183600,108129503,779,779,779,779,213
20230616,183500,108129503,779,779,779,779,0
20230616,183400,108129503,779,779,779,779,0
20230616,183300,108129503,779,779,779,779,0
20230616,183200,108129503,779,779,779,779,0
20230616,183100,108129503,779,779,779,779,0
20230616,183000,108129503,779,779,779,779,0
20230616,182900,108129503,779,779,779,779,0
20230616,182800,108129503,779,779,779,779,0
20230616,182700,108129503,779,779,779,779,0
20230616,182600,108129503,779,779,779,779,0
20230616,182500,108129503,779,779,779,779,0
20230616,182400,108129503,779,779,779,779,0
20230616,182300,108129503,779,779,779,779,0
20230616,182200,108129503,779,779,779,779,0
20230616,182100,108129503,779,779,779,779,0
20230616,182000,108129503,779,779,779,779,0
20230616,181900,108129503,779,779,779,779,0
20230616,181800,108129503,779,779,779,779,0
20230616,181700,108129503,779,779,779,779,0
20230616,181600,108129503,779,779,779,779,0
20230616,181500,108129503,779,779,779,779,0
20230616,181400,108129503,779,779,779,779,0
20230616,181300,108129503,779,779,779,779,0
20230616,181200,108129503,779,779,779,779,0
20230616,181100,108129503,779,779,779,779,0
20230616,181000,108129503,779,779,779,779,0
20230616,180900,108129503,779,779,779,779,0
20230616,180800,108129503,779,779,779,779,0
20230616,180700,108129503,779,779,779,779,0
20230616,180600,108129503,779,779,779,779,213
20230616,180500,108129503,779,779,779,779,0
20230616,180400,108129503,779,779,779,779,0
20230616,180300,108129503,779,779,779,779,0
20230616,180200,108129503,779,779,779,779,0
20230616,180100,108129503,779,779,779,779,0
20230616,180000,108129503,779,779,779,779,0
20230616,175900,108129503,779,779,779,779,0
20230616,175800,108129503,779,779,779,779,0
20230616,175700,108129503,779,779,779,779,0
20230616,175600,108129503,779,779,779,779,0
20230616,175500,108129503,779,779,779,779,0
20230616,175400,108129503,779,779,779,779,0
20230616,175300,108129503,779,779,779,779,0
20230616,175200,108129503,779,779,779,779,0
20230616,175100,108129503,779,779,779,779,0
20230616,175000,108129503,779,779,779,779,0
20230616,174900,108129503,779,779,779,779,0
20230616,174800,108129503,779,779,779,779,0
20230616,174700,108129503,779,779,779,779,0
20230616,174600,108129503,779,779,779,779,0
20230616,174500,108129503,779,779,779,779,0
20230616,174400,108129503,779,779,779,779,0
20230616,174300,108129503,779,779,779,779,0
20230616,174200,108129503,779,779,779,779,0
20230616,174100,108129503,779,779,779,779,0
20230616,174000,108129503,779,779,779,779,0
20230616,173900,108129503,779,779,779,779,0
20230616,173800,108129503,779,779,779,779,0
20230616,173700,108129503,779,779,779,779,0
20230616,173600,108129503,779,779,779,779,213
20230616,173500,108129503,779,779,779,779,0
20230616,173400,108129503,779,779,779,779,0
20230616,173300,108129503,779,779,779,779,0
20230616,173200,108129503,779,779,779,779,0
20230616,173100,108129503,779,779,779,779,0
20230616,173000,108129503,779,779,779,779,0
20230616,172900,108129503,779,779,779,779,0
20230616,172800,108129503,779,779,779,779,0
20230616,172700,108129503,779,779,779,779,0
20230616,172600,108129503,779,779,779,779,0
20230616,172500,108129503,779,779,779,779,0
20230616,172400,108129503,779,779,779,779,0
20230616,172300,108129503,779,779,779,779,0
20230616,172200,108129503,779,779,779,779,0
20230616,172100,108129503,779,779,779,779,0
20230616,172000,108129503,779,779,779,779,0
20230616,171900,108129503,779,779,779,779,0
20230616,171800,108129503,779,779,779,779,0
20230616,171700,108129503,779,779,779,779,0
20230616,171600,108129503,779,779,779,779,0
20230616,171500,108129503,779,779,779,779,0
20230616,171400,108129503,779,779,779,779,0
20230616,171300,108129503,779,779,779,779,0
20230616,171200,108129503,779,779,779,779,0
20230616,171100,108129503,779,779,779,779,0
20230616,171000,108129503,779,779,779,779,0
20230616,170900,108129503,779,779,779,779,0
20230616,170800,108129503,779,779,779,779,0
20230616,170700,108129503,779,779,779,779,0
20230616,170600,108129503,779,779,779,779,213
20230616,170500,108129503,779,779,779,779,0
20230616,170400,108129503,779,779,779,779,0
20230616,170300,108129503,779,779,779,779,0
20230616,170200,108129503,779,779,779,779,0
20230616,170100,108129503,779,779,779,779,0
20230616,170000,108129503,779,779,779,779,0
20230616,165900,108129503,779,779,779,779,0
20230616,165800,108129503,779,779,779,779,0
20230616,165700,108129503,779,779,779,779,0
20230616,165600,108129503,779,779,779,779,0
20230616,165500,108129503,779,779,779,779,0
20230616,165400,108129503,779,779,779,779,0
20230616,165300,108129503,779,779,779,779,0
20230616,165200,108129503,779,779,779,779,0
20230616,165100,108129503,779,779,779,779,0
20230616,165000,108129503,779,779,779,779,0
20230616,164900,108129503,779,779,779,779,0
20230616,164800,108129503,779,779,779,779,0
20230616,164700,108129503,779,779,779,779,0
20230616,164600,108129503,779,779,779,779,0
20230616,164500,108129503,779,779,779,779,0
20230616,164400,108129503,779,779,779,779,0
20230616,164300,108129503,779,779,779,779,0
20230616,164200,108129503,779,779,779,779,0
20230616,164100,108129503,779,779,779,779,0
20230616,164000,108129503,779,779,779,779,0
20230616,163900,108129503,779,779,779,779,0
20230616,163800,108129503,779,779,779,779,0
20230616,163700,108129503,779,779,779,779,0
20230616,163600,108129503,779,779,779,779,213
20230616,163500,108129503,779,779,779,779,0
20230616,163400,108129503,779,779,779,779,0
20230616,163300,108129503,779,779,779,779,0
20230616,163200,108129503,779,779,779,779,0
20230616,163100,108129503,779,779,779,779,0
20230616,163000,108129503,779,779,779,779,0
20230616,162900,108129503,779,779,779,779,0
20230616,162800,108129503,779,779,779,779,0
20230616,162700,108129503,779,779,779,779,0
20230616,162600,108129503,779,779,779,779,0
20230616,162500,108129503,779,779,779,779,0
20230616,162400,108129503,779,779,779,779,0
20230616,162300,108129503,779,779,779,779,0
20230616,162200,108129503,779,779,779,779,0
20230616,162100,108129503,779,779,779,779,0
20230616,162000,108129503,779,779,779,779,0
20230616,161900,108129503,779,779,779,779,0
20230616,161800,108129503,779,779,779,779,0
20230616,161700,108129503,779,779,779,779,0
20230616,161600,108129503,779,779,779,779,0
20230616,161500,108129503,779,779,779,779,0
20230616,161400,108129503,779,779,779,779,0
20230616,161300,108129503,779,779,779,779,0
20230616,161200,108129503,779,779,779,779,0
20230616,161100,108129503,779,779,779,779,0
20230616,161000,108129503,779,779,779,779,0
20230616,160900,108129503,779,779,779,779,0
20230616,160800,108129503,779,779,779,779,0
20230616,160700,108129503,779,779,779,779,0
20230616,160600,108129503,779,779,779,779,213
20230616,160500,108129503,779,779,779,779,0
20230616,160400,108129503,779,779,779,779,0
20230616,160300,108129503,779,779,779,779,0
20230616,160200,108129503,779,779,779,779,0
20230616,160100,108129503,779,779,779,779,0
20230616,160000,108129503,779,779,779,779,0
20230616,155900,108129503,779,779,779,779,0
20230616,155800,108129503,779,779,779,779,0
20230616,155700,108129503,779,779,779,779,0
20230616,155600,108129503,779,779,779,779,0
20230616,155500,108129503,779,779,779,779,0
20230616,155400,108129503,779,779,779,779,0
20230616,155300,108129503,779,779,779,779,0
20230616,155200,108129503,779,779,779,779,0
20230616,155100,108129503,779,779,779,779,0
20230616,155000,108129503,779,779,779,779,0
20230616,154900,108129503,779,779,779,779,0
20230616,154800,108129503,779,779,779,779,0
20230616,154700,108129503,779,779,779,779,0
20230616,154600,108129503,779,779,779,779,0
20230616,154500,108129503,779,779,779,779,0
20230616,154400,108129503,779,779,779,779,0
20230616,154300,108129503,779,779,779,779,0
20230616,154200,108129503,779,779,779,779,0
20230616,154100,108129503,779,779,779,779,0
20230616,154000,108129503,779,779,779,779,0
20230616,153900,108129503,779,779,779,779,0
20230616,153800,108129503,779,779,779,779,0
20230616,153700,108129503,779,779,779,779,0
20230616,153600,108129503,779,779,779,779,213
20230616,153500,108129503,779,779,779,779,0
20230616,153400,108129503,779,779,779,779,0
20230616,153300,108129503,779,779,779,779,0
20230616,153200,108129503,779,779,779,779,0
20230616,153100,108129503,779,779,779,779,0
20230616,153000,108129503,779,779,779,779,213
20230616,152900,107963576,777,777,777,777,0
20230616,152800,107963576,777,777,777,777,0
20230616,152700,107963576,777,777,777,777,0
20230616,152600,107963576,777,777,777,777,0
20230616,152500,107963576,777,777,777,777,0
20230616,152400,107963576,777,777,777,777,0
20230616,152300,107963576,777,777,777,777,0
20230616,152200,107963576,777,777,777,777,0
20230616,152100,107963576,777,777,777,777,0
20230616,152000,107963576,777,777,777,777,0
20230616,151900,107963576,777,777,777,777,0
20230616,151800,107963576,777,777,777,777,0
20230616,151700,107963576,777,777,777,777,0
20230616,151600,107963576,777,777,777,777,0
20230616,151500,107963576,777,777,777,777,0
20230616,151400,107963576,777,777,777,777,0
20230616,151300,107963576,777,777,777,777,40
20230616,151200,107932496,777,777,777,777,0
20230616,151100,107932496,777,777,777,777,20
20230616,151000,107916956,779,779,779,779,1
20230616,150900,107916177,779,779,779,779,12
20230616,150800,107906829,779,778,779,778,1261
20230616,150700,106925102,776,776,776,776,3
20230616,150600,106922774,776,776,776,776,12
20230616,150500,106913462,776,776,776,776,0
20230616,150400,106913462,776,776,776,776,0
20230616,150300,106913462,776,776,776,776,0
20230616,150200,106913462,776,776,776,776,400
20230616,150100,106603062,778,778,778,778,0
20230616,150000,106603062,778,778,778,778,0
20230616,145900,106603062,778,778,778,778,0
20230616,145800,106603062,778,778,778,778,12
20230616,145700,106593726,778,778,778,778,0
20230616,145600,106593726,778,778,778,778,0
20230616,145500,106593726,778,778,778,778,0
20230616,145400,106593726,778,778,778,778,1
20230616,145300,106592948,779,779,779,779,0
20230616,145200,106592948,779,779,779,779,0
20230616,145100,106592948,779,779,779,779,0
20230616,145000,106592948,779,779,779,779,0
20230616,144900,106592948,779,779,779,779,0
20230616,144800,106592948,779,779,779,779,0
20230616,144700,106592948,779,779,779,779,0
20230616,144600,106592948,779,779,779,779,1
20230616,144500,106592169,777,777,777,777,18
20230616,144400,106578183,777,777,777,777,3682
20230616,144300,103717269,778,778,778,778,0
20230616,144200,103717269,778,778,778,778,1
20230616,144100,103716491,778,778,778,778,0
20230616,144000,103716491,778,778,778,778,0
20230616,143900,103716491,778,778,778,778,300
20230616,143800,103483091,778,778,778,778,0
20230616,143700,103483091,778,778,778,778,2
20230616,143600,103481535,778,778,778,778,0
20230616,143500,103481535,778,778,778,778,0
20230616,143400,103481535,778,778,778,778,0
20230616,143300,103481535,778,778,778,778,639
20230616,143200,102984393,778,778,778,778,100
20230616,143100,102906593,778,778,778,778,0
20230616,143000,102906593,778,778,778,778,0
20230616,142900,102906593,778,778,778,778,100
20230616,142800,102828793,776,776,776,776,0
20230616,142700,102828793,776,776,776,776,400
20230616,142600,102518393,776,776,776,776,0
20230616,142500,102518393,776,776,776,776,138
20230616,142400,102411305,779,779,779,779,0
20230616,142300,102411305,779,779,779,779,0
20230616,142200,102411305,779,779,779,779,0
20230616,142100,102411305,779,779,779,779,0
20230616,142000,102411305,779,779,779,779,0
20230616,141900,102411305,779,779,779,779,0
20230616,141800,102411305,779,779,779,779,0
20230616,141700,102411305,779,779,779,779,0
20230616,141600,102411305,779,779,779,779,0
20230616,141500,102411305,779,779,779,779,0
20230616,141400,102411305,779,779,779,779,0
20230616,141300,102411305,779,779,779,779,1
20230616,141200,102410526,779,779,779,779,0
20230616,141100,102410526,779,779,779,779,0
20230616,141000,102410526,779,779,779,779,0
20230616,140900,102410526,779,779,779,779,0
20230616,140800,102410526,779,779,779,779,0
20230616,140700,102410526,779,779,779,779,0
20230616,140600,102410526,779,779,779,779,0
20230616,140500,102410526,779,779,779,779,0
20230616,140400,102410526,779,779,779,779,0
20230616,140300,102410526,779,779,779,779,200
20230616,140200,102254726,780,780,780,780,0
20230616,140100,102254726,780,780,780,780,0
20230616,140000,102254726,780,780,780,780,10
20230616,135900,102246926,772,772,772,772,0
20230616,135800,102246926,772,772,772,772,0
20230616,135700,102246926,772,772,772,772,0
20230616,135600,102246926,772,772,772,772,0
20230616,135500,102246926,772,772,772,772,0
20230616,135400,102246926,772,778,778,772,2047
20230616,135300,100661718,778,778,778,778,0
20230616,135200,100661718,778,778,778,778,0
20230616,135100,100661718,778,778,778,778,0
20230616,135000,100661718,778,778,778,778,0
20230616,134900,100661718,778,778,778,778,0
20230616,134800,100661718,778,778,778,778,0
20230616,134700,100661718,778,778,778,778,0
20230616,134600,100661718,778,778,778,778,0
20230616,134500,100661718,778,778,778,778,0
20230616,134400,100661718,778,778,778,778,0
20230616,134300,100661718,778,778,778,778,0
20230616,134200,100661718,778,778,778,778,109
20230616,134100,100576916,779,779,779,779,0
20230616,134000,100576916,779,779,779,779,1000
20230616,133900,99797916,777,777,777,777,0
20230616,133800,99797916,777,777,777,777,0
20230616,133700,99797916,777,777,777,777,0
20230616,133600,99797916,777,777,777,777,0
20230616,133500,99797916,777,778,778,777,37
20230616,133400,99769166,779,780,780,779,238
20230616,133300,99583552,780,780,780,780,775
20230616,133200,98979052,780,780,780,780,2
20230616,133100,98977492,780,780,780,780,61
20230616,133000,98929912,780,780,780,780,0
20230616,132900,98929912,780,780,780,780,0
20230616,132800,98929912,780,780,780,780,94
20230616,132700,98856592,779,779,779,779,0
20230616,132600,98856592,779,779,779,779,0
20230616,132500,98856592,779,779,779,779,0
20230616,132400,98856592,779,779,779,779,0
20230616,132300,98856592,779,779,779,779,0
20230616,132200,98856592,779,779,779,779,0
20230616,132100,98856592,779,779,779,779,0
20230616,132000,98856592,779,779,779,779,0
20230616,131900,98856592,779,779,779,779,0
20230616,131800,98856592,779,779,779,779,1001
20230616,131700,98076813,779,779,779,779,0
20230616,131600,98076813,779,779,779,779,0
20230616,131500,98076813,779,779,779,779,380
20230616,131400,97780793,780,780,780,780,0
20230616,131300,97780793,780,780,780,780,0
20230616,131200,97780793,780,780,780,780,0
20230616,131100,97780793,780,780,780,780,0
20230616,131000,97780793,780,780,780,780,0
20230616,130900,97780793,780,780,780,780,0
20230616,130800,97780793,780,780,780,780,0
20230616,130700,97780793,780,780,780,780,0
20230616,130600,97780793,780,780,780,780,0
20230616,130500,97780793,780,780,780,780,0
20230616,130400,97780793,780,780,780,780,0
20230616,130300,97780793,780,780,780,780,0
20230616,130200,97780793,780,780,780,780,0
20230616,130100,97780793,780,780,780,780,0
20230616,130000,97780793,780,779,780,779,1361
20230616,125900,96719218,780,780,780,780,0
20230616,125800,96719218,780,780,780,780,0
20230616,125700,96719218,780,780,780,780,10
20230616,125600,96711418,777,777,777,777,0
20230616,125500,96711418,777,777,777,777,0
20230616,125400,96711418,777,777,777,777,1468
20230616,125300,95570782,777,777,777,777,0
20230616,125200,95570782,777,777,777,777,0
20230616,125100,95570782,777,777,777,777,1
20230616,125000,95570005,777,777,777,777,0
20230616,124900,95570005,777,777,777,777,0
20230616,124800,95570005,777,777,777,777,3
20230616,124700,95567674,777,777,777,777,0
20230616,124600,95567674,777,777,777,777,0
20230616,124500,95567674,777,777,777,777,0
20230616,124400,95567674,777,777,777,777,0
20230616,124300,95567674,777,777,777,777,0
20230616,124200,95567674,777,777,777,777,1
20230616,124100,95566897,777,777,777,777,0
20230616,124000,95566897,777,777,777,777,0
20230616,123900,95566897,777,777,777,777,0
20230616,123800,95566897,777,777,777,777,0
20230616,123700,95566897,777,777,777,777,35
20230616,123600,95539702,776,776,776,776,8021
20230616,123500,89315406,776,776,776,776,0
20230616,123400,89315406,776,776,776,776,0
20230616,123300,89315406,776,776,776,776,0
20230616,123200,89315406,776,776,776,776,1
20230616,123100,89314630,775,775,775,775,0
20230616,123000,89314630,775,775,775,775,0
20230616,122900,89314630,775,775,775,775,0
20230616,122800,89314630,775,775,775,775,1025
20230616,122700,88520255,775,775,775,775,0
20230616,122600,88520255,775,775,775,775,0
20230616,122500,88520255,775,775,775,775,0
20230616,122400,88520255,775,775,775,775,0
20230616,122300,88520255,775,775,775,775,0
20230616,122200,88520255,775,775,775,775,0
20230616,122100,88520255,775,775,775,775,0
20230616,122000,88520255,775,775,775,775,0
20230616,121900,88520255,775,775,775,775,0
20230616,121800,88520255,775,775,775,775,0
20230616,121700,88520255,775,775,775,775,0
20230616,121600,88520255,775,775,775,775,0
20230616,121500,88520255,775,775,775,775,0
20230616,121400,88520255,775,775,775,775,5
20230616,121300,88516380,776,776,776,776,0
20230616,121200,88516380,776,776,776,776,0
20230616,121100,88516380,776,776,776,776,2
20230616,121000,88514828,776,776,776,776,26
20230616,120900,88494652,777,777,777,777,0
20230616,120800,88494652,777,777,777,777,0
20230616,120700,88494652,777,777,777,777,0
20230616,120600,88494652,777,777,777,777,88
20230616,120500,88426276,777,777,777,777,0
20230616,120400,88426276,777,777,777,777,0
20230616,120300,88426276,777,778,778,777,95
20230616,120200,88352455,777,777,777,777,187
20230616,120100,88207156,777,777,777,777,0
20230616,120000,88207156,777,777,777,777,0
20230616,115900,88207156,777,777,777,777,0
20230616,115800,88207156,777,777,777,777,100
20230616,115700,88129456,777,777,777,777,0
20230616,115600,88129456,777,777,777,777,0
20230616,115500,88129456,777,777,777,777,0
20230616,115400,88129456,777,777,777,777,0
20230616,115300,88129456,777,777,777,777,0
20230616,115200,88129456,777,777,777,777,0
20230616,115100,88129456,777,777,777,777,0
20230616,115000,88129456,777,777,777,777,13
20230616,114900,88119355,776,776,776,776,0
20230616,114800,88119355,776,776,776,776,0
20230616,114700,88119355,776,776,776,776,0
20230616,114600,88119355,776,776,776,776,350
20230616,114500,87847755,776,776,776,776,7
20230616,114400,87842323,780,780,780,780,0
20230616,114300,87842323,780,780,780,780,0
20230616,114200,87842323,780,780,780,780,300
20230616,114100,87608323,780,780,780,780,0
20230616,114000,87608323,780,780,780,780,0
20230616,113900,87608323,780,780,780,780,0
20230616,113800,87608323,780,780,780,780,0
20230616,113700,87608323,780,779,780,779,20
20230616,113600,87592728,780,780,780,780,0
20230616,113500,87592728,780,780,780,780,0
20230616,113400,87592728,780,780,780,780,0
20230616,113300,87592728,780,780,780,780,0
20230616,113200,87592728,780,780,780,780,0
20230616,113100,87592728,780,780,780,780,0
20230616,113000,87592728,780,780,780,780,0
20230616,112900,87592728,780,780,780,780,0
20230616,112800,87592728,780,780,780,780,0
20230616,112700,87592728,780,780,780,780,0
20230616,112600,87592728,780,780,780,780,0
20230616,112500,87592728,780,780,780,780,10
20230616,112400,87584928,776,776,776,776,0
20230616,112300,87584928,776,776,776,776,0
20230616,112200,87584928,776,776,776,776,1
20230616,112100,87584152,776,776,776,776,4
20230616,112000,87581048,775,775,775,775,0
20230616,111900,87581048,775,775,775,775,0
20230616,111800,87581048,775,775,775,775,0
20230616,111700,87581048,775,775,775,775,0
20230616,111600,87581048,775,775,775,775,0
20230616,111500,87581048,775,775,775,775,0
20230616,111400,87581048,775,775,775,775,0
20230616,111300,87581048,775,775,775,775,0
20230616,111200,87581048,775,775,775,775,0
20230616,111100,87581048,775,777,777,773,14001
20230616,111000,76742023,776,780,780,776,5469
20230616,110900,72489694,779,779,779,779,0
20230616,110800,72489694,779,779,779,779,0
20230616,110700,72489694,779,779,779,779,0
20230616,110600,72489694,779,779,779,779,0
20230616,110500,72489694,779,779,779,779,0
20230616,110400,72489694,779,779,779,779,0
20230616,110300,72489694,779,779,779,779,101
20230616,110200,72411015,780,780,780,780,0
20230616,110100,72411015,780,780,780,780,940
20230616,110000,71677815,780,780,780,780,60
20230616,105900,71631015,780,780,780,780,0
20230616,105800,71631015,780,780,780,780,0
20230616,105700,71631015,780,780,780,780,0
20230616,105600,71631015,780,780,780,780,1000
20230616,105500,70851015,781,781,781,781,0
20230616,105400,70851015,781,781,781,781,200
20230616,105300,70694815,781,781,781,781,63
20230616,105200,70645612,781,780,781,780,321
20230616,105100,70394982,780,780,780,780,1339
20230616,105000,69350562,779,780,780,779,63
20230616,104900,69301434,780,784,784,780,1068
20230616,104800,68467330,786,786,786,786,1
20230616,104700,68466544,786,786,787,786,434
20230616,104600,68125368,786,786,786,786,59
20230616,104500,68078994,786,784,786,782,355
20230616,104400,67800360,785,783,785,783,1512
20230616,104300,66616398,783,782,783,782,1639
20230616,104200,65334696,782,780,782,780,631
20230616,104100,64842284,781,777,781,777,12297
20230616,104000,55253149,776,776,776,776,611
20230616,103900,54779013,775,776,776,775,2951
20230616,103800,52491945,776,777,777,776,3834
20230616,103700,49516586,777,777,777,777,42
20230616,103600,49483952,777,774,777,774,3590
20230616,103500,46700103,775,775,775,775,0
20230616,103400,46700103,775,775,775,775,0
20230616,103300,46700103,775,775,775,775,1
20230616,103200,46699328,772,772,772,772,0
20230616,103100,46699328,772,772,772,772,0
20230616,103000,46699328,772,772,772,772,0
20230616,102900,46699328,772,772,772,772,0
20230616,102800,46699328,772,772,772,772,0
20230616,102700,46699328,772,772,772,772,0
20230616,102600,46699328,772,772,772,772,0
20230616,102500,46699328,772,772,772,772,0
20230616,102400,46699328,772,772,772,772,57
20230616,102300,46655324,772,772,772,772,0
20230616,102200,46655324,772,772,772,772,3
20230616,102100,46653008,772,772,772,772,10
20230616,102000,46645288,772,772,772,772,0
20230616,101900,46645288,772,772,772,772,1
20230616,101800,46644516,776,776,776,776,0
20230616,101700,46644516,776,775,776,775,48
20230616,101600,46607314,775,775,775,775,2000
20230616,101500,45057314,775,775,775,775,2
20230616,101400,45055764,769,769,769,769,0
20230616,101300,45055764,769,769,769,769,0
20230616,101200,45055764,769,771,771,769,8800
20230616,101100,38288119,769,770,770,769,2653
20230616,101000,36247177,770,770,770,770,0
20230616,100900,36247177,770,770,770,770,0
20230616,100800,36247177,770,770,770,770,0
20230616,100700,36247177,770,770,770,770,0
20230616,100600,36247177,770,770,770,770,0
20230616,100500,36247177,770,770,770,770,0
20230616,100400,36247177,770,770,770,770,0
20230616,100300,36247177,770,770,770,770,14
20230616,100200,36236397,770,770,770,770,0
20230616,100100,36236397,770,770,770,770,0
20230616,100000,36236397,770,770,770,770,50
20230616,095900,36197897,770,771,771,770,1200
20230616,095800,35273848,772,772,772,772,44
20230616,095700,35239880,772,772,772,772,0
20230616,095600,35239880,772,774,774,772,844
20230616,095500,34587909,777,777,777,777,0
20230616,095400,34587909,777,777,777,777,1
20230616,095300,34587132,774,774,774,774,1
20230616,095200,34586358,774,774,774,774,0
20230616,095100,34586358,774,774,774,774,38
20230616,095000,34556946,774,774,774,774,56
20230616,094900,34513602,774,774,774,774,1057
20230616,094800,33695484,773,773,773,773,0
20230616,094700,33695484,773,773,773,773,0
20230616,094600,33695484,773,773,773,773,0
20230616,094500,33695484,773,773,773,773,10
20230616,094400,33687754,773,773,773,773,0
20230616,094300,33687754,773,773,773,773,5
20230616,094200,33683889,773,773,773,773,0
20230616,094100,33683889,773,773,773,773,5
20230616,094000,33680024,774,774,774,774,0
20230616,093900,33680024,774,774,774,774,0
20230616,093800,33680024,774,774,774,774,0
20230616,093700,33680024,774,774,774,774,0
20230616,093600,33680024,774,774,774,774,0
20230616,093500,33680024,774,774,774,774,5868
20230616,093400,29138192,777,777,777,777,0
20230616,093300,29138192,777,771,777,768,1689
20230616,093200,27831389,770,771,771,769,278
20230616,093100,27617171,771,771,771,771,1746
20230616,093000,26271005,771,771,771,771,72
20230616,092900,26215493,771,771,771,771,0
20230616,092800,26215493,771,771,771,771,0
20230616,092700,26215493,771,771,771,771,38
20230616,092600,26186195,771,771,771,771,107
20230616,092500,26103698,769,770,770,768,1001
20230616,092400,25334673,771,771,772,771,659
20230616,092300,24826529,771,768,771,768,1582
20230616,092200,23610241,768,768,768,768,0
20230616,092100,23610241,768,768,768,768,0
20230616,092000,23610241,768,768,768,768,0
20230616,091900,23610241,768,768,768,768,0
20230616,091800,23610241,768,768,768,768,0
20230616,091700,23610241,768,768,768,768,0
20230616,091600,23610241,768,768,768,768,0
20230616,091500,23610241,768,768,768,768,3
20230616,091400,23607937,768,768,768,768,0
20230616,091300,23607937,768,768,768,768,0
20230616,091200,23607937,768,768,768,768,932
20230616,091100,22892161,768,768,768,768,52
20230616,091000,22852225,768,769,769,768,466
20230616,090900,22494244,769,770,770,768,4773
20230616,090800,18828242,769,769,769,767,1295
20230616,090700,17832607,764,764,764,764,0
20230616,090600,17832607,764,764,764,764,0
20230616,090500,17832607,764,764,764,764,391
20230616,090400,17533883,760,765,765,759,2828
20230616,090300,15381555,765,765,765,765,938
20230616,090200,14663985,761,761,761,761,0
20230616,090100,14663985,761,761,761,761,0
20230616,090000,14663985,761,758,761,758,19344