stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185500,532628768,500,500,500,500,24683
20230615,185400,532628768,500,500,500,500,0
20230615,185300,532628768,500,500,500,500,0
20230615,185200,532628768,500,500,500,500,0
20230615,185100,532628768,500,500,500,500,0
20230615,185000,532628768,500,500,500,500,0
20230615,184900,532628768,500,500,500,500,0
20230615,184800,532628768,500,500,500,500,0
20230615,184700,532628768,500,500,500,500,0
20230615,184600,532628768,500,500,500,500,0
20230615,184500,532628768,500,500,500,500,0
20230615,184400,532628768,500,500,500,500,0
20230615,184300,532628768,500,500,500,500,0
20230615,184200,532628768,500,500,500,500,0
20230615,184100,532628768,500,500,500,500,0
20230615,184000,532628768,500,500,500,500,0
20230615,183900,532628768,500,500,500,500,0
20230615,183800,532628768,500,500,500,500,0
20230615,183700,532628768,500,500,500,500,0
20230615,183600,532628768,500,500,500,500,0
20230615,183500,532628768,500,500,500,500,0
20230615,183400,532628768,500,500,500,500,0
20230615,183300,532628768,500,500,500,500,0
20230615,183200,532628768,500,500,500,500,0
20230615,183100,532628768,500,500,500,500,0
20230615,183000,532628768,500,500,500,500,0
20230615,182900,532628768,500,500,500,500,0
20230615,182800,532628768,500,500,500,500,0
20230615,182700,532628768,500,500,500,500,0
20230615,182600,532628768,500,500,500,500,0
20230615,182500,532628768,500,500,500,500,24683
20230615,182400,532628768,500,500,500,500,0
20230615,182300,532628768,500,500,500,500,0
20230615,182200,532628768,500,500,500,500,0
20230615,182100,532628768,500,500,500,500,0
20230615,182000,532628768,500,500,500,500,0
20230615,181900,532628768,500,500,500,500,0
20230615,181800,532628768,500,500,500,500,0
20230615,181700,532628768,500,500,500,500,0
20230615,181600,532628768,500,500,500,500,0
20230615,181500,532628768,500,500,500,500,0
20230615,181400,532628768,500,500,500,500,0
20230615,181300,532628768,500,500,500,500,0
20230615,181200,532628768,500,500,500,500,0
20230615,181100,532628768,500,500,500,500,0
20230615,181000,532628768,500,500,500,500,0
20230615,180900,532628768,500,500,500,500,0
20230615,180800,532628768,500,500,500,500,0
20230615,180700,532628768,500,500,500,500,0
20230615,180600,532628768,500,500,500,500,0
20230615,180500,532628768,500,500,500,500,0
20230615,180400,532628768,500,500,500,500,0
20230615,180300,532628768,500,500,500,500,0
20230615,180200,532628768,500,500,500,500,0
20230615,180100,532628768,500,500,500,500,0
20230615,180000,532628768,500,500,500,500,0
20230615,175900,532628768,500,500,500,500,0
20230615,175800,532628768,500,500,500,500,0
20230615,175700,532628768,500,500,500,500,0
20230615,175600,532628768,500,500,500,500,0
20230615,175500,532628768,500,500,500,500,24683
20230615,175400,532628768,500,500,500,500,0
20230615,175300,532628768,500,500,500,500,0
20230615,175200,532628768,500,500,500,500,0
20230615,175100,532628768,500,500,500,500,0
20230615,175000,532628768,500,500,500,500,0
20230615,174900,532628768,500,500,500,500,0
20230615,174800,532628768,500,500,500,500,0
20230615,174700,532628768,500,500,500,500,0
20230615,174600,532628768,500,500,500,500,0
20230615,174500,532628768,500,500,500,500,0
20230615,174400,532628768,500,500,500,500,0
20230615,174300,532628768,500,500,500,500,0
20230615,174200,532628768,500,500,500,500,0
20230615,174100,532628768,500,500,500,500,0
20230615,174000,532628768,500,500,500,500,0
20230615,173900,532628768,500,500,500,500,0
20230615,173800,532628768,500,500,500,500,0
20230615,173700,532628768,500,500,500,500,0
20230615,173600,532628768,500,500,500,500,0
20230615,173500,532628768,500,500,500,500,0
20230615,173400,532628768,500,500,500,500,0
20230615,173300,532628768,500,500,500,500,0
20230615,173200,532628768,500,500,500,500,0
20230615,173100,532628768,500,500,500,500,0
20230615,173000,532628768,500,500,500,500,0
20230615,172900,532628768,500,500,500,500,0
20230615,172800,532628768,500,500,500,500,0
20230615,172700,532628768,500,500,500,500,0
20230615,172600,532628768,500,500,500,500,0
20230615,172500,532628768,500,500,500,500,24683
20230615,172400,532628768,500,500,500,500,0
20230615,172300,532628768,500,500,500,500,0
20230615,172200,532628768,500,500,500,500,0
20230615,172100,532628768,500,500,500,500,0
20230615,172000,532628768,500,500,500,500,0
20230615,171900,532628768,500,500,500,500,0
20230615,171800,532628768,500,500,500,500,0
20230615,171700,532628768,500,500,500,500,0
20230615,171600,532628768,500,500,500,500,0
20230615,171500,532628768,500,500,500,500,0
20230615,171400,532628768,500,500,500,500,0
20230615,171300,532628768,500,500,500,500,0
20230615,171200,532628768,500,500,500,500,0
20230615,171100,532628768,500,500,500,500,0
20230615,171000,532628768,500,500,500,500,0
20230615,170900,532628768,500,500,500,500,0
20230615,170800,532628768,500,500,500,500,0
20230615,170700,532628768,500,500,500,500,0
20230615,170600,532628768,500,500,500,500,0
20230615,170500,532628768,500,500,500,500,0
20230615,170400,532628768,500,500,500,500,0
20230615,170300,532628768,500,500,500,500,0
20230615,170200,532628768,500,500,500,500,0
20230615,170100,532628768,500,500,500,500,0
20230615,170000,532628768,500,500,500,500,0
20230615,165900,532628768,500,500,500,500,0
20230615,165800,532628768,500,500,500,500,0
20230615,165700,532628768,500,500,500,500,0
20230615,165600,532628768,500,500,500,500,0
20230615,165500,532628768,500,500,500,500,24683
20230615,165400,532628768,500,500,500,500,0
20230615,165300,532628768,500,500,500,500,0
20230615,165200,532628768,500,500,500,500,0
20230615,165100,532628768,500,500,500,500,0
20230615,165000,532628768,500,500,500,500,0
20230615,164900,532628768,500,500,500,500,0
20230615,164800,532628768,500,500,500,500,0
20230615,164700,532628768,500,500,500,500,0
20230615,164600,532628768,500,500,500,500,0
20230615,164500,532628768,500,500,500,500,0
20230615,164400,532628768,500,500,500,500,0
20230615,164300,532628768,500,500,500,500,0
20230615,164200,532628768,500,500,500,500,0
20230615,164100,532628768,500,500,500,500,0
20230615,164000,532628768,500,500,500,500,0
20230615,163900,532628768,500,500,500,500,0
20230615,163800,532628768,500,500,500,500,0
20230615,163700,532628768,500,500,500,500,0
20230615,163600,532628768,500,500,500,500,0
20230615,163500,532628768,500,500,500,500,0
20230615,163400,532628768,500,500,500,500,0
20230615,163300,532628768,500,500,500,500,0
20230615,163200,532628768,500,500,500,500,0
20230615,163100,532628768,500,500,500,500,0
20230615,163000,532628768,500,500,500,500,0
20230615,162900,532628768,500,500,500,500,0
20230615,162800,532628768,500,500,500,500,0
20230615,162700,532628768,500,500,500,500,0
20230615,162600,532628768,500,500,500,500,0
20230615,162500,532628768,500,500,500,500,24683
20230615,162400,532628768,500,500,500,500,0
20230615,162300,532628768,500,500,500,500,0
20230615,162200,532628768,500,500,500,500,0
20230615,162100,532628768,500,500,500,500,0
20230615,162000,532628768,500,500,500,500,0
20230615,161900,532628768,500,500,500,500,0
20230615,161800,532628768,500,500,500,500,0
20230615,161700,532628768,500,500,500,500,0
20230615,161600,532628768,500,500,500,500,0
20230615,161500,532628768,500,500,500,500,0
20230615,161400,532628768,500,500,500,500,0
20230615,161300,532628768,500,500,500,500,0
20230615,161200,532628768,500,500,500,500,0
20230615,161100,532628768,500,500,500,500,0
20230615,161000,532628768,500,500,500,500,0
20230615,160900,532628768,500,500,500,500,0
20230615,160800,532628768,500,500,500,500,0
20230615,160700,532628768,500,500,500,500,0
20230615,160600,532628768,500,500,500,500,0
20230615,160500,532628768,500,500,500,500,0
20230615,160400,532628768,500,500,500,500,0
20230615,160300,532628768,500,500,500,500,0
20230615,160200,532628768,500,500,500,500,0
20230615,160100,532628768,500,500,500,500,0
20230615,160000,532628768,500,500,500,500,0
20230615,155900,532628768,500,500,500,500,0
20230615,155800,532628768,500,500,500,500,0
20230615,155700,532628768,500,500,500,500,0
20230615,155600,532628768,500,500,500,500,0
20230615,155500,532628768,500,500,500,500,24683
20230615,155400,532628768,500,500,500,500,0
20230615,155300,532628768,500,500,500,500,0
20230615,155200,532628768,500,500,500,500,0
20230615,155100,532628768,500,500,500,500,0
20230615,155000,532628768,500,500,500,500,0
20230615,154900,532628768,500,500,500,500,0
20230615,154800,532628768,500,500,500,500,0
20230615,154700,532628768,500,500,500,500,0
20230615,154600,532628768,500,500,500,500,0
20230615,154500,532628768,500,500,500,500,0
20230615,154400,532628768,500,500,500,500,0
20230615,154300,532628768,500,500,500,500,0
20230615,154200,532628768,500,500,500,500,0
20230615,154100,532628768,500,500,500,500,0
20230615,154000,532628768,500,500,500,500,0
20230615,153900,532628768,500,500,500,500,0
20230615,153800,532628768,500,500,500,500,0
20230615,153700,532628768,500,500,500,500,0
20230615,153600,532628768,500,500,500,500,0
20230615,153500,532628768,500,500,500,500,0
20230615,153400,532628768,500,500,500,500,0
20230615,153300,532628768,500,500,500,500,0
20230615,153200,532628768,500,500,500,500,0
20230615,153100,532628768,500,500,500,500,0
20230615,153000,532628768,500,500,500,500,24683
20230615,152900,520287268,502,502,502,502,0
20230615,152800,520287268,502,502,502,502,0
20230615,152700,520287268,502,502,502,502,0
20230615,152600,520287268,502,502,502,502,0
20230615,152500,520287268,502,502,502,502,0
20230615,152400,520287268,502,502,502,502,0
20230615,152300,520287268,502,502,502,502,0
20230615,152200,520287268,502,502,502,502,0
20230615,152100,520287268,502,502,502,502,0
20230615,152000,520287268,502,502,502,502,0
20230615,151900,520287268,502,502,502,501,3025
20230615,151800,518768818,502,502,502,501,14055
20230615,151700,511715606,501,502,502,501,7695
20230615,151600,507852861,501,501,501,501,1234
20230615,151500,507234627,501,500,502,500,12519
20230615,151400,500961800,500,501,501,500,10617
20230615,151300,495643600,501,501,501,501,2057
20230615,151200,494613043,501,502,502,501,865
20230615,151100,494178833,501,501,502,501,8895
20230615,151000,489714585,501,501,502,500,15677
20230615,150900,481875794,502,500,502,498,50345
20230615,150800,456788265,504,504,505,500,52010
20230615,150700,430720432,504,504,505,504,144
20230615,150600,430647807,505,504,505,504,2935
20230615,150500,429166959,505,506,506,505,30811
20230615,150400,413592533,506,506,507,506,366
20230615,150300,413407283,506,506,507,506,206
20230615,150200,413302847,506,507,507,506,14507
20230615,150100,405961354,507,507,507,507,3001
20230615,150000,404439847,508,507,508,507,505
20230615,145900,404183807,507,507,507,507,12608
20230615,145800,397791551,507,507,507,507,0
20230615,145700,397791551,507,507,507,507,200
20230615,145600,397690151,507,508,508,507,319
20230615,145500,397528100,507,508,508,507,772
20230615,145400,397136674,507,507,507,507,3
20230615,145300,397135153,507,507,507,507,20
20230615,145200,397125013,507,508,508,507,1054
20230615,145100,396589583,508,507,508,507,302
20230615,145000,396436239,507,508,508,507,119
20230615,144900,396375788,508,508,508,508,908
20230615,144800,395914524,508,508,508,508,336
20230615,144700,395743836,508,508,508,508,201
20230615,144600,395641728,507,508,508,507,3600
20230615,144500,393815928,508,508,508,508,400
20230615,144400,393612728,507,507,507,507,1
20230615,144300,393612221,508,508,508,508,72
20230615,144200,393575645,508,507,508,507,10168
20230615,144100,388420301,508,508,508,508,54
20230615,144000,388392869,508,508,508,508,3
20230615,143900,388391345,508,508,508,508,151
20230615,143800,388314637,508,508,508,508,19
20230615,143700,388304985,508,508,508,508,210
20230615,143600,388198305,508,508,508,507,1409
20230615,143500,387483542,508,508,508,507,253
20230615,143400,387355021,508,508,508,508,160
20230615,143300,387273741,508,507,508,507,2457
20230615,143200,386027842,508,508,508,507,318
20230615,143100,385866316,507,507,508,507,346
20230615,143000,385690693,508,507,508,507,1602
20230615,142900,384876950,507,507,508,507,8335
20230615,142800,380651006,508,508,508,507,441
20230615,142700,380427122,507,507,507,507,72
20230615,142600,380390618,507,508,508,507,2122
20230615,142500,379314714,507,507,508,507,919
20230615,142400,378847868,507,508,508,507,1541
20230615,142300,378065844,508,508,508,508,50
20230615,142200,378040444,508,508,508,508,1199
20230615,142100,377431352,508,508,508,507,2423
20230615,142000,376201792,507,507,507,507,9002
20230615,141900,371637778,508,508,508,508,1590
20230615,141800,370830058,508,508,508,508,75
20230615,141700,370791958,508,508,508,508,30
20230615,141600,370776718,508,508,508,508,2
20230615,141500,370775702,508,508,508,508,1
20230615,141400,370775194,508,508,508,508,1199
20230615,141300,370166102,508,508,508,508,1
20230615,141200,370165594,508,507,508,507,3500
20230615,141100,368388094,508,508,508,507,2569
20230615,141000,367083043,508,508,508,508,305
20230615,140900,366928103,508,508,508,508,1049
20230615,140800,366395211,508,508,508,507,102
20230615,140700,366343396,508,507,508,507,3
20230615,140600,366341874,507,508,508,507,151
20230615,140500,366265167,508,508,508,507,19790
20230615,140400,356212653,508,508,508,508,0
20230615,140300,356212653,508,508,508,508,0
20230615,140200,356212653,508,508,508,508,601
20230615,140100,355907345,508,509,509,508,12656
20230615,140000,349475433,509,509,509,509,1257
20230615,135900,348835620,509,509,509,509,1
20230615,135800,348835111,509,509,510,509,104
20230615,135700,348782075,509,509,510,509,3003
20230615,135600,347252646,509,509,509,509,3
20230615,135500,347251119,509,510,510,509,42
20230615,135400,347229700,511,511,511,511,0
20230615,135300,347229700,511,511,511,511,0
20230615,135200,347229700,511,511,511,511,0
20230615,135100,347229700,511,511,511,511,100
20230615,135000,347178600,511,511,511,511,200
20230615,134900,347076400,509,509,509,509,0
20230615,134800,347076400,509,509,509,509,0
20230615,134700,347076400,509,509,509,509,809
20230615,134600,346664619,509,509,509,509,200
20230615,134500,346562819,509,509,509,509,991
20230615,134400,346058400,509,509,509,509,1500
20230615,134300,345294900,509,509,509,509,233
20230615,134200,345176303,509,509,509,509,3008
20230615,134100,343645231,510,510,510,510,2760
20230615,134000,342237631,510,510,510,510,100
20230615,133900,342186631,510,510,510,510,0
20230615,133800,342186631,510,510,510,510,0
20230615,133700,342186631,510,510,510,510,0
20230615,133600,342186631,510,510,510,510,0
20230615,133500,342186631,510,510,510,510,20585
20230615,133400,331688281,510,510,510,510,1861
20230615,133300,330739171,511,511,511,511,0
20230615,133200,330739171,511,511,511,511,0
20230615,133100,330739171,511,511,511,511,102
20230615,133000,330687049,511,511,511,511,21
20230615,132900,330676318,511,511,511,511,0
20230615,132800,330676318,511,511,511,511,556
20230615,132700,330392202,511,511,511,511,327
20230615,132600,330225105,511,511,511,511,3
20230615,132500,330223572,511,511,511,511,0
20230615,132400,330223572,511,511,511,511,0
20230615,132300,330223572,511,511,511,511,2
20230615,132200,330222550,511,511,511,510,1321
20230615,132100,329548819,511,511,511,511,6484
20230615,132000,326235495,511,511,511,511,0
20230615,131900,326235495,511,510,511,510,774
20230615,131800,325840754,510,510,510,510,5
20230615,131700,325838204,510,510,510,510,18271
20230615,131600,316519994,511,511,512,511,10259
20230615,131500,311277640,512,512,512,512,0
20230615,131400,311277640,512,512,512,512,5245
20230615,131300,308592200,512,512,512,512,2469
20230615,131200,307328072,513,513,513,513,1720
20230615,131100,306445712,514,514,514,514,0
20230615,131000,306445712,514,514,514,514,0
20230615,130900,306445712,514,514,514,514,0
20230615,130800,306445712,514,514,514,514,10
20230615,130700,306440572,514,514,514,514,11
20230615,130600,306434918,514,514,514,514,6879
20230615,130500,302899112,514,514,514,514,0
20230615,130400,302899112,514,514,514,514,1422
20230615,130300,302168204,514,514,514,514,0
20230615,130200,302168204,514,514,514,514,0
20230615,130100,302168204,514,514,514,514,0
20230615,130000,302168204,514,514,514,514,1433
20230615,125900,301431642,514,514,514,514,0
20230615,125800,301431642,514,514,514,514,0
20230615,125700,301431642,514,514,514,514,2
20230615,125600,301430614,514,514,514,514,2
20230615,125500,301429586,514,514,514,514,40
20230615,125400,301409026,514,515,515,514,184
20230615,125300,301314440,513,513,513,513,0
20230615,125200,301314440,513,514,514,513,1700
20230615,125100,300441962,514,514,514,514,0
20230615,125000,300441962,514,514,514,514,0
20230615,124900,300441962,514,514,514,514,59
20230615,124800,300411636,514,514,514,514,0
20230615,124700,300411636,514,514,514,514,0
20230615,124600,300411636,514,514,514,514,0
20230615,124500,300411636,514,514,514,514,29
20230615,124400,300396730,514,514,514,514,0
20230615,124300,300396730,514,514,514,514,0
20230615,124200,300396730,514,514,514,514,0
20230615,124100,300396730,514,514,514,514,0
20230615,124000,300396730,514,514,514,514,0
20230615,123900,300396730,514,514,514,514,0
20230615,123800,300396730,514,514,514,514,0
20230615,123700,300396730,514,514,514,514,1
20230615,123600,300396216,513,513,513,513,0
20230615,123500,300396216,513,513,513,513,0
20230615,123400,300396216,513,513,513,513,0
20230615,123300,300396216,513,513,513,513,0
20230615,123200,300396216,513,513,513,513,0
20230615,123100,300396216,513,513,513,513,0
20230615,123000,300396216,513,514,514,513,2135
20230615,122900,299300600,513,513,513,513,30
20230615,122800,299285210,513,513,513,513,0
20230615,122700,299285210,513,513,513,513,0
20230615,122600,299285210,513,513,513,513,117
20230615,122500,299225189,513,513,513,513,13
20230615,122400,299218520,513,512,513,512,255
20230615,122300,299087765,513,513,513,513,0
20230615,122200,299087765,513,513,513,513,3
20230615,122100,299086226,513,513,513,513,10
20230615,122000,299081096,513,513,513,513,200
20230615,121900,298978496,513,513,513,513,99
20230615,121800,298927709,514,514,514,514,65
20230615,121700,298894299,512,512,512,512,0
20230615,121600,298894299,512,512,512,512,0
20230615,121500,298894299,512,512,512,512,8
20230615,121400,298890203,512,512,512,512,0
20230615,121300,298890203,512,512,512,512,0
20230615,121200,298890203,512,512,512,512,2566
20230615,121100,297576411,513,513,513,513,31
20230615,121000,297560508,513,513,513,513,0
20230615,120900,297560508,513,513,513,513,66
20230615,120800,297526650,513,513,513,513,1120
20230615,120700,296952090,513,513,513,513,0
20230615,120600,296952090,513,513,513,513,19
20230615,120500,296942343,511,511,511,511,0
20230615,120400,296942343,511,511,511,511,0
20230615,120300,296942343,511,511,511,511,0
20230615,120200,296942343,511,511,511,511,0
20230615,120100,296942343,511,511,512,511,5098
20230615,120000,294337264,512,513,513,512,650
20230615,115900,294004314,513,513,513,513,630
20230615,115800,293681124,512,512,512,512,501
20230615,115700,293424612,512,512,512,512,999
20230615,115600,292913124,513,513,513,513,81
20230615,115500,292871571,513,514,514,513,511
20230615,115400,292609423,514,514,514,514,0
20230615,115300,292609423,514,514,514,514,0
20230615,115200,292609423,514,514,514,514,2063
20230615,115100,291549041,515,515,515,515,81
20230615,115000,291507326,514,514,514,514,4018
20230615,114900,289442074,513,512,513,512,21404
20230615,114800,278483204,512,512,512,512,0
20230615,114700,278483204,512,512,512,512,0
20230615,114600,278483204,512,512,512,512,200
20230615,114500,278380804,512,512,512,512,20
20230615,114400,278370564,511,511,511,511,0
20230615,114300,278370564,511,511,511,511,0
20230615,114200,278370564,511,511,511,511,4816
20230615,114100,275909588,511,511,512,510,7525
20230615,114000,272066155,510,511,511,510,5000
20230615,113900,269513625,512,512,512,512,0
20230615,113800,269513625,512,512,512,511,5281
20230615,113700,266814994,512,512,512,512,2713
20230615,113600,265425938,512,511,512,511,2581
20230615,113500,264104534,511,511,511,511,45
20230615,113400,264081539,511,511,511,510,1664
20230615,113300,263232539,510,511,511,510,13700
20230615,113200,256241552,511,512,512,511,3000
20230615,113100,254708530,512,511,512,511,17
20230615,113000,254699842,514,514,514,514,2
20230615,112900,254698814,514,511,514,511,219
20230615,112800,254586605,511,511,511,511,6
20230615,112700,254583539,511,511,511,511,3419
20230615,112600,252836430,512,513,513,512,3081
20230615,112500,251256798,514,514,514,514,1
20230615,112400,251256284,514,514,514,514,0
20230615,112300,251256284,514,514,514,514,200
20230615,112200,251153484,514,514,514,514,50
20230615,112100,251127784,514,514,514,514,30
20230615,112000,251112364,514,512,514,512,2100
20230615,111900,250036964,511,511,511,511,100
20230615,111800,249985864,511,512,512,511,996
20230615,111700,249476508,512,512,512,511,3028
20230615,111600,247929172,511,512,512,511,2000
20230615,111500,246906172,512,512,512,511,2461
20230615,111400,245646484,512,512,512,512,400
20230615,111300,245441684,512,512,512,512,2867
20230615,111200,243973780,512,512,512,511,426
20230615,111100,243756018,511,512,512,511,18269
20230615,111000,234408538,512,512,512,512,1100
20230615,110900,233845338,511,511,511,511,1000
20230615,110800,233334338,512,512,512,511,2443
20230615,110700,232084939,512,512,512,512,13
20230615,110600,232078283,512,513,513,512,4571
20230615,110500,229737711,514,514,514,513,8287
20230615,110400,225485412,514,514,514,514,300
20230615,110300,225331212,514,515,515,514,6672
20230615,110200,221899804,515,515,515,515,10
20230615,110100,221894654,515,514,515,514,48
20230615,110000,221869981,514,514,514,514,935
20230615,105900,221389391,515,515,515,515,50
20230615,105800,221363641,515,515,515,515,10
20230615,105700,221358491,514,514,514,514,0
20230615,105600,221358491,514,514,514,514,0
20230615,105500,221358491,514,514,514,514,9665
20230615,105400,216390681,514,516,516,514,2618
20230615,105300,215044897,515,515,515,515,3421
20230615,105200,213283082,518,518,518,518,0
20230615,105100,213283082,518,518,518,518,483
20230615,105000,213032888,518,518,518,514,2309
20230615,104900,211845282,518,517,518,515,3342
20230615,104800,210124123,516,519,519,516,201
20230615,104700,210020404,515,520,520,515,942
20230615,104600,209535269,515,516,516,515,3696
20230615,104500,207631813,516,516,516,516,0
20230615,104400,207631813,516,516,516,516,0
20230615,104300,207631813,516,516,516,516,1
20230615,104200,207631297,515,516,516,515,14943
20230615,104100,199935323,517,518,518,517,1509
20230615,104000,199154970,518,518,518,518,10
20230615,103900,199149790,517,517,517,517,0
20230615,103800,199149790,517,518,518,517,11883
20230615,103700,193004134,520,520,520,520,0
20230615,103600,193004134,520,520,520,520,0
20230615,103500,193004134,520,520,520,520,0
20230615,103400,193004134,520,520,520,520,4
20230615,103300,193002054,520,520,520,520,0
20230615,103200,193002054,520,520,520,520,0
20230615,103100,193002054,520,520,520,520,0
20230615,103000,193002054,520,519,520,519,152
20230615,102900,192923076,517,516,517,516,2510
20230615,102800,191625416,516,516,516,516,180
20230615,102700,191532536,516,516,516,516,10
20230615,102600,191527376,516,516,516,516,1000
20230615,102500,191011376,516,516,516,516,15053
20230615,102400,183244028,516,518,518,516,7842
20230615,102300,179192136,518,518,518,518,15
20230615,102200,179184366,518,518,518,518,0
20230615,102100,179184366,518,518,518,518,472
20230615,102000,178939870,518,518,518,518,528
20230615,101900,178666366,517,516,517,516,44
20230615,101800,178643619,517,517,517,517,312
20230615,101700,178482315,517,517,517,517,1193
20230615,101600,177865534,517,517,517,517,0
20230615,101500,177865534,517,517,517,517,0
20230615,101400,177865534,517,517,517,517,1000
20230615,101300,177348534,518,518,518,518,0
20230615,101200,177348534,518,518,518,518,100
20230615,101100,177296734,518,519,519,518,2884
20230615,101000,175802722,519,520,520,519,19
20230615,100900,175792852,518,519,519,518,50
20230615,100800,175766942,518,518,518,518,0
20230615,100700,175766942,518,518,518,518,282
20230615,100600,175620866,518,520,520,518,1095
20230615,100500,175053544,521,521,521,521,206
20230615,100400,174946218,521,521,521,521,1
20230615,100300,174945697,520,520,520,520,2453
20230615,100200,173670137,520,520,520,520,0
20230615,100100,173670137,520,520,520,520,1
20230615,100000,173669617,521,521,521,521,0
20230615,095900,173669617,521,521,521,521,12403
20230615,095800,167207654,521,521,521,521,200
20230615,095700,167103454,520,520,520,520,14240
20230615,095600,159698654,518,520,520,518,50
20230615,095500,159672656,520,518,520,518,20011
20230615,095400,149281227,518,518,518,518,11
20230615,095300,149275529,515,518,518,515,612
20230615,095200,148960178,515,515,515,515,2233
20230615,095100,147810183,515,521,521,514,54550
20230615,095000,119640921,523,523,523,523,1
20230615,094900,119640398,519,521,521,519,8628
20230615,094800,115161860,523,522,523,522,1531
20230615,094700,114362677,523,523,523,523,0
20230615,094600,114362677,523,523,523,523,0
20230615,094500,114362677,523,523,523,523,0
20230615,094400,114362677,523,519,523,519,325
20230615,094300,114193934,519,519,519,519,0
20230615,094200,114193934,519,520,520,519,12000
20230615,094100,107964923,520,521,521,520,12159
20230615,094000,101633929,521,523,523,521,2097
20230615,093900,100541198,523,523,523,523,7
20230615,093800,100537537,523,523,523,523,0
20230615,093700,100537537,523,523,523,523,17
20230615,093600,100528646,523,523,523,523,141
20230615,093500,100454903,523,523,523,523,43
20230615,093400,100432414,523,522,523,521,574
20230615,093300,100133248,523,523,523,523,100
20230615,093200,100080948,523,524,524,521,5019
20230615,093100,97465993,524,524,524,521,55
20230615,093000,97437176,521,521,521,521,3200
20230615,092900,95769976,521,524,524,521,124
20230615,092800,95705260,521,521,521,521,0
20230615,092700,95705260,521,521,521,520,5954
20230615,092600,92605496,522,522,522,522,32
20230615,092500,92588792,522,522,522,522,9
20230615,092400,92584094,523,523,523,523,80
20230615,092300,92542254,520,520,520,520,0
20230615,092200,92542254,520,520,520,520,1305
20230615,092100,91863654,520,520,520,520,0
20230615,092000,91863654,520,521,521,520,20500
20230615,091900,81203154,521,521,521,521,1200
20230615,091800,80577954,520,520,520,520,229
20230615,091700,80458874,520,521,521,520,6605
20230615,091600,77018509,520,521,521,520,2852
20230615,091500,75533017,520,520,520,520,70
20230615,091400,75496617,519,519,519,519,3700
20230615,091300,73576317,519,524,524,519,40551
20230615,091200,52501065,521,521,521,521,0
20230615,091100,52501065,521,521,521,521,1
20230615,091000,52500544,524,524,524,524,0
20230615,090900,52500544,524,524,524,524,1
20230615,090800,52500020,521,520,521,519,14236
20230615,090700,45098575,520,520,520,520,2450
20230615,090600,43824575,519,519,519,519,10538
20230615,090500,38355353,519,521,521,519,68195
20230615,090400,2936302,521,521,521,521,0
20230615,090300,2936302,521,525,525,521,1582
20230615,090200,2111280,525,525,525,525,0
20230615,090100,2111280,525,525,525,525,660
20230615,090000,1764780,525,520,525,520,3389