stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195200,279435593,861,861,861,861,8274
20230620,195100,279435593,861,861,861,861,0
20230620,195000,279435593,861,861,861,861,0
20230620,194900,279435593,861,861,861,861,0
20230620,194800,279435593,861,861,861,861,0
20230620,194700,279435593,861,861,861,861,0
20230620,194600,279435593,861,861,861,861,0
20230620,194500,279435593,861,861,861,861,0
20230620,194400,279435593,861,861,861,861,0
20230620,194300,279435593,861,861,861,861,0
20230620,194200,279435593,861,861,861,861,0
20230620,194100,279435593,861,861,861,861,0
20230620,194000,279435593,861,861,861,861,0
20230620,193900,279435593,861,861,861,861,0
20230620,193800,279435593,861,861,861,861,0
20230620,193700,279435593,861,861,861,861,0
20230620,193600,279435593,861,861,861,861,0
20230620,193500,279435593,861,861,861,861,0
20230620,193400,279435593,861,861,861,861,0
20230620,193300,279435593,861,861,861,861,0
20230620,193200,279435593,861,861,861,861,0
20230620,193100,279435593,861,861,861,861,0
20230620,193000,279435593,861,861,861,861,0
20230620,192900,279435593,861,861,861,861,0
20230620,192800,279435593,861,861,861,861,0
20230620,192700,279435593,861,861,861,861,0
20230620,192600,279435593,861,861,861,861,0
20230620,192500,279435593,861,861,861,861,0
20230620,192400,279435593,861,861,861,861,0
20230620,192300,279435593,861,861,861,861,0
20230620,192200,279435593,861,861,861,861,8274
20230620,192100,279435593,861,861,861,861,0
20230620,192000,279435593,861,861,861,861,0
20230620,191900,279435593,861,861,861,861,0
20230620,191800,279435593,861,861,861,861,0
20230620,191700,279435593,861,861,861,861,0
20230620,191600,279435593,861,861,861,861,0
20230620,191500,279435593,861,861,861,861,0
20230620,191400,279435593,861,861,861,861,0
20230620,191300,279435593,861,861,861,861,0
20230620,191200,279435593,861,861,861,861,0
20230620,191100,279435593,861,861,861,861,0
20230620,191000,279435593,861,861,861,861,0
20230620,190900,279435593,861,861,861,861,0
20230620,190800,279435593,861,861,861,861,0
20230620,190700,279435593,861,861,861,861,0
20230620,190600,279435593,861,861,861,861,0
20230620,190500,279435593,861,861,861,861,0
20230620,190400,279435593,861,861,861,861,0
20230620,190300,279435593,861,861,861,861,0
20230620,190200,279435593,861,861,861,861,0
20230620,190100,279435593,861,861,861,861,0
20230620,190000,279435593,861,861,861,861,0
20230620,185900,279435593,861,861,861,861,0
20230620,185800,279435593,861,861,861,861,0
20230620,185700,279435593,861,861,861,861,0
20230620,185600,279435593,861,861,861,861,0
20230620,185500,279435593,861,861,861,861,0
20230620,185400,279435593,861,861,861,861,0
20230620,185300,279435593,861,861,861,861,0
20230620,185200,279435593,861,861,861,861,8274
20230620,185100,279435593,861,861,861,861,0
20230620,185000,279435593,861,861,861,861,0
20230620,184900,279435593,861,861,861,861,0
20230620,184800,279435593,861,861,861,861,0
20230620,184700,279435593,861,861,861,861,0
20230620,184600,279435593,861,861,861,861,0
20230620,184500,279435593,861,861,861,861,0
20230620,184400,279435593,861,861,861,861,0
20230620,184300,279435593,861,861,861,861,0
20230620,184200,279435593,861,861,861,861,0
20230620,184100,279435593,861,861,861,861,0
20230620,184000,279435593,861,861,861,861,0
20230620,183900,279435593,861,861,861,861,0
20230620,183800,279435593,861,861,861,861,0
20230620,183700,279435593,861,861,861,861,0
20230620,183600,279435593,861,861,861,861,0
20230620,183500,279435593,861,861,861,861,0
20230620,183400,279435593,861,861,861,861,0
20230620,183300,279435593,861,861,861,861,0
20230620,183200,279435593,861,861,861,861,0
20230620,183100,279435593,861,861,861,861,0
20230620,183000,279435593,861,861,861,861,0
20230620,182900,279435593,861,861,861,861,0
20230620,182800,279435593,861,861,861,861,0
20230620,182700,279435593,861,861,861,861,0
20230620,182600,279435593,861,861,861,861,0
20230620,182500,279435593,861,861,861,861,0
20230620,182400,279435593,861,861,861,861,0
20230620,182300,279435593,861,861,861,861,0
20230620,182200,279435593,861,861,861,861,8274
20230620,182100,279435593,861,861,861,861,0
20230620,182000,279435593,861,861,861,861,0
20230620,181900,279435593,861,861,861,861,0
20230620,181800,279435593,861,861,861,861,0
20230620,181700,279435593,861,861,861,861,0
20230620,181600,279435593,861,861,861,861,0
20230620,181500,279435593,861,861,861,861,0
20230620,181400,279435593,861,861,861,861,0
20230620,181300,279435593,861,861,861,861,0
20230620,181200,279435593,861,861,861,861,0
20230620,181100,279435593,861,861,861,861,0
20230620,181000,279435593,861,861,861,861,0
20230620,180900,279435593,861,861,861,861,0
20230620,180800,279435593,861,861,861,861,0
20230620,180700,279435593,861,861,861,861,0
20230620,180600,279435593,861,861,861,861,0
20230620,180500,279435593,861,861,861,861,0
20230620,180400,279435593,861,861,861,861,0
20230620,180300,279435593,861,861,861,861,0
20230620,180200,279435593,861,861,861,861,0
20230620,180100,279435593,861,861,861,861,0
20230620,180000,279435593,861,861,861,861,0
20230620,175900,279435593,861,861,861,861,0
20230620,175800,279435593,861,861,861,861,0
20230620,175700,279435593,861,861,861,861,0
20230620,175600,279435593,861,861,861,861,0
20230620,175500,279435593,861,861,861,861,0
20230620,175400,279435593,861,861,861,861,0
20230620,175300,279435593,861,861,861,861,0
20230620,175200,279435593,861,861,861,861,8274
20230620,175100,279435593,861,861,861,861,0
20230620,175000,279435593,861,861,861,861,0
20230620,174900,279435593,861,861,861,861,0
20230620,174800,279435593,861,861,861,861,0
20230620,174700,279435593,861,861,861,861,0
20230620,174600,279435593,861,861,861,861,0
20230620,174500,279435593,861,861,861,861,0
20230620,174400,279435593,861,861,861,861,0
20230620,174300,279435593,861,861,861,861,0
20230620,174200,279435593,861,861,861,861,0
20230620,174100,279435593,861,861,861,861,0
20230620,174000,279435593,861,861,861,861,0
20230620,173900,279435593,861,861,861,861,0
20230620,173800,279435593,861,861,861,861,0
20230620,173700,279435593,861,861,861,861,0
20230620,173600,279435593,861,861,861,861,0
20230620,173500,279435593,861,861,861,861,0
20230620,173400,279435593,861,861,861,861,0
20230620,173300,279435593,861,861,861,861,0
20230620,173200,279435593,861,861,861,861,0
20230620,173100,279435593,861,861,861,861,0
20230620,173000,279435593,861,861,861,861,0
20230620,172900,279435593,861,861,861,861,0
20230620,172800,279435593,861,861,861,861,0
20230620,172700,279435593,861,861,861,861,0
20230620,172600,279435593,861,861,861,861,0
20230620,172500,279435593,861,861,861,861,0
20230620,172400,279435593,861,861,861,861,0
20230620,172300,279435593,861,861,861,861,0
20230620,172200,279435593,861,861,861,861,8274
20230620,172100,279435593,861,861,861,861,0
20230620,172000,279435593,861,861,861,861,0
20230620,171900,279435593,861,861,861,861,0
20230620,171800,279435593,861,861,861,861,0
20230620,171700,279435593,861,861,861,861,0
20230620,171600,279435593,861,861,861,861,0
20230620,171500,279435593,861,861,861,861,0
20230620,171400,279435593,861,861,861,861,0
20230620,171300,279435593,861,861,861,861,0
20230620,171200,279435593,861,861,861,861,0
20230620,171100,279435593,861,861,861,861,0
20230620,171000,279435593,861,861,861,861,0
20230620,170900,279435593,861,861,861,861,0
20230620,170800,279435593,861,861,861,861,0
20230620,170700,279435593,861,861,861,861,0
20230620,170600,279435593,861,861,861,861,0
20230620,170500,279435593,861,861,861,861,0
20230620,170400,279435593,861,861,861,861,0
20230620,170300,279435593,861,861,861,861,0
20230620,170200,279435593,861,861,861,861,0
20230620,170100,279435593,861,861,861,861,0
20230620,170000,279435593,861,861,861,861,0
20230620,165900,279435593,861,861,861,861,0
20230620,165800,279435593,861,861,861,861,0
20230620,165700,279435593,861,861,861,861,0
20230620,165600,279435593,861,861,861,861,0
20230620,165500,279435593,861,861,861,861,0
20230620,165400,279435593,861,861,861,861,0
20230620,165300,279435593,861,861,861,861,0
20230620,165200,279435593,861,861,861,861,8274
20230620,165100,279435593,861,861,861,861,0
20230620,165000,279435593,861,861,861,861,0
20230620,164900,279435593,861,861,861,861,0
20230620,164800,279435593,861,861,861,861,0
20230620,164700,279435593,861,861,861,861,0
20230620,164600,279435593,861,861,861,861,0
20230620,164500,279435593,861,861,861,861,0
20230620,164400,279435593,861,861,861,861,0
20230620,164300,279435593,861,861,861,861,0
20230620,164200,279435593,861,861,861,861,0
20230620,164100,279435593,861,861,861,861,0
20230620,164000,279435593,861,861,861,861,0
20230620,163900,279435593,861,861,861,861,0
20230620,163800,279435593,861,861,861,861,0
20230620,163700,279435593,861,861,861,861,0
20230620,163600,279435593,861,861,861,861,0
20230620,163500,279435593,861,861,861,861,0
20230620,163400,279435593,861,861,861,861,0
20230620,163300,279435593,861,861,861,861,0
20230620,163200,279435593,861,861,861,861,0
20230620,163100,279435593,861,861,861,861,0
20230620,163000,279435593,861,861,861,861,0
20230620,162900,279435593,861,861,861,861,0
20230620,162800,279435593,861,861,861,861,0
20230620,162700,279435593,861,861,861,861,0
20230620,162600,279435593,861,861,861,861,0
20230620,162500,279435593,861,861,861,861,0
20230620,162400,279435593,861,861,861,861,0
20230620,162300,279435593,861,861,861,861,0
20230620,162200,279435593,861,861,861,861,8274
20230620,162100,279435593,861,861,861,861,0
20230620,162000,279435593,861,861,861,861,0
20230620,161900,279435593,861,861,861,861,0
20230620,161800,279435593,861,861,861,861,0
20230620,161700,279435593,861,861,861,861,0
20230620,161600,279435593,861,861,861,861,0
20230620,161500,279435593,861,861,861,861,0
20230620,161400,279435593,861,861,861,861,0
20230620,161300,279435593,861,861,861,861,0
20230620,161200,279435593,861,861,861,861,0
20230620,161100,279435593,861,861,861,861,0
20230620,161000,279435593,861,861,861,861,0
20230620,160900,279435593,861,861,861,861,0
20230620,160800,279435593,861,861,861,861,0
20230620,160700,279435593,861,861,861,861,0
20230620,160600,279435593,861,861,861,861,0
20230620,160500,279435593,861,861,861,861,0
20230620,160400,279435593,861,861,861,861,0
20230620,160300,279435593,861,861,861,861,0
20230620,160200,279435593,861,861,861,861,0
20230620,160100,279435593,861,861,861,861,0
20230620,160000,279435593,861,861,861,861,0
20230620,155900,279435593,861,861,861,861,0
20230620,155800,279435593,861,861,861,861,0
20230620,155700,279435593,861,861,861,861,0
20230620,155600,279435593,861,861,861,861,0
20230620,155500,279435593,861,861,861,861,0
20230620,155400,279435593,861,861,861,861,0
20230620,155300,279435593,861,861,861,861,0
20230620,155200,279435593,861,861,861,861,8274
20230620,155100,279435593,861,861,861,861,0
20230620,155000,279435593,861,861,861,861,0
20230620,154900,279435593,861,861,861,861,0
20230620,154800,279435593,861,861,861,861,0
20230620,154700,279435593,861,861,861,861,0
20230620,154600,279435593,861,861,861,861,0
20230620,154500,279435593,861,861,861,861,0
20230620,154400,279435593,861,861,861,861,0
20230620,154300,279435593,861,861,861,861,0
20230620,154200,279435593,861,861,861,861,0
20230620,154100,279435593,861,861,861,861,0
20230620,154000,279435593,861,861,861,861,0
20230620,153900,279435593,861,861,861,861,0
20230620,153800,279435593,861,861,861,861,0
20230620,153700,279435593,861,861,861,861,0
20230620,153600,279435593,861,861,861,861,0
20230620,153500,279435593,861,861,861,861,0
20230620,153400,279435593,861,861,861,861,0
20230620,153300,279435593,861,861,861,861,0
20230620,153200,279435593,861,861,861,861,0
20230620,153100,279435593,861,861,861,861,0
20230620,153000,279435593,861,861,861,861,8274
20230620,152900,272311679,865,865,865,865,0
20230620,152800,272311679,865,865,865,865,0
20230620,152700,272311679,865,865,865,865,0
20230620,152600,272311679,865,865,865,865,0
20230620,152500,272311679,865,865,865,865,0
20230620,152400,272311679,865,865,865,865,0
20230620,152300,272311679,865,865,865,865,0
20230620,152200,272311679,865,865,865,865,0
20230620,152100,272311679,865,865,865,865,0
20230620,152000,272311679,865,865,865,865,0
20230620,151900,272311679,865,861,865,859,857
20230620,151800,271574687,860,860,860,860,0
20230620,151700,271574687,860,863,863,860,4170
20230620,151600,267985891,864,864,864,864,3
20230620,151500,267983299,865,865,865,865,0
20230620,151400,267983299,865,865,865,865,1
20230620,151300,267982434,866,866,866,866,0
20230620,151200,267982434,866,866,866,866,1
20230620,151100,267981568,863,863,863,863,309
20230620,151000,267714901,863,865,865,863,2588
20230620,150900,265481138,865,867,867,865,110
20230620,150800,265385880,867,867,867,867,1
20230620,150700,265385013,863,863,863,863,0
20230620,150600,265385013,863,863,863,863,0
20230620,150500,265385013,863,863,863,863,0
20230620,150400,265385013,863,863,863,863,114
20230620,150300,265286631,863,866,866,863,1000
20230620,150200,264422611,865,865,865,865,0
20230620,150100,264422611,865,867,867,865,1841
20230620,150000,262829495,869,869,869,869,50
20230620,145900,262786045,869,869,869,869,100
20230620,145800,262699145,866,867,867,866,10
20230620,145700,262690481,869,869,869,869,91
20230620,145600,262611402,869,869,869,869,0
20230620,145500,262611402,869,868,869,868,4
20230620,145400,262607927,868,868,868,868,0
20230620,145300,262607927,868,869,869,868,2
20230620,145200,262606190,870,870,870,870,11
20230620,145100,262596620,868,868,868,868,2
20230620,145000,262594884,870,867,870,867,165
20230620,144900,262451364,870,871,871,870,3300
20230620,144800,259579209,872,873,873,872,676
20230620,144700,258989172,873,873,873,873,10
20230620,144600,258980442,873,873,873,873,0
20230620,144500,258980442,873,873,873,873,11
20230620,144400,258970839,874,874,874,874,0
20230620,144300,258970839,874,874,874,874,0
20230620,144200,258970839,874,874,874,874,0
20230620,144100,258970839,874,874,874,874,0
20230620,144000,258970839,874,874,874,874,0
20230620,143900,258970839,874,874,874,874,10
20230620,143800,258962099,874,874,874,874,400
20230620,143700,258612499,874,874,874,874,1
20230620,143600,258611625,873,873,873,873,0
20230620,143500,258611625,873,873,873,873,33
20230620,143400,258582816,874,874,874,874,5
20230620,143300,258578446,874,874,874,874,207
20230620,143200,258397528,876,876,876,876,0
20230620,143100,258397528,876,876,876,876,0
20230620,143000,258397528,876,876,876,876,145
20230620,142900,258270508,876,876,876,876,0
20230620,142800,258270508,876,874,876,874,151
20230620,142700,258138532,877,874,877,874,24
20230620,142600,258117552,874,875,875,870,1934
20230620,142500,256434014,877,877,877,877,0
20230620,142400,256434014,877,877,877,877,50
20230620,142300,256390164,877,875,877,874,604
20230620,142200,255861762,875,877,877,875,301
20230620,142100,255598385,877,877,877,877,3
20230620,142000,255595754,877,877,877,877,0
20230620,141900,255595754,877,877,877,877,0
20230620,141800,255595754,877,877,877,877,0
20230620,141700,255595754,877,877,877,877,0
20230620,141600,255595754,877,877,877,877,182
20230620,141500,255436140,877,877,877,877,0
20230620,141400,255436140,877,877,877,877,1
20230620,141300,255435263,875,876,876,875,733
20230620,141200,254793787,876,878,878,876,34
20230620,141100,254763937,881,881,881,881,0
20230620,141000,254763937,881,881,881,881,0
20230620,140900,254763937,881,881,881,881,0
20230620,140800,254763937,881,881,881,881,0
20230620,140700,254763937,881,881,881,881,0
20230620,140600,254763937,881,881,881,881,300
20230620,140500,254499637,882,882,882,882,0
20230620,140400,254499637,882,875,882,875,2128
20230620,140300,252635523,871,881,882,871,10401
20230620,140200,243506373,883,883,883,883,2
20230620,140100,243504607,880,880,880,880,0
20230620,140000,243504607,880,880,880,880,0
20230620,135900,243504607,880,880,880,880,533
20230620,135800,243035567,880,888,888,880,15723
20230620,135700,229172575,889,889,889,889,90
20230620,135600,229092565,885,885,885,885,100
20230620,135500,229004065,889,889,889,889,10
20230620,135400,228995175,888,888,889,888,35
20230620,135300,228964094,889,889,889,888,54
20230620,135200,228916118,885,889,889,885,890
20230620,135100,228128018,889,889,890,889,63
20230620,135000,228071961,889,889,889,889,11
20230620,134900,228062182,890,890,890,890,300
20230620,134800,227795182,886,886,886,886,0
20230620,134700,227795182,886,888,888,886,102
20230620,134600,227704742,888,888,888,888,0
20230620,134500,227704742,888,888,888,888,0
20230620,134400,227704742,888,888,888,888,0
20230620,134300,227704742,888,888,888,888,0
20230620,134200,227704742,888,888,888,888,0
20230620,134100,227704742,888,888,888,888,0
20230620,134000,227704742,888,888,888,888,0
20230620,133900,227704742,888,888,888,888,0
20230620,133800,227704742,888,888,888,888,0
20230620,133700,227704742,888,888,888,888,0
20230620,133600,227704742,888,888,888,888,0
20230620,133500,227704742,888,888,888,888,0
20230620,133400,227704742,888,888,888,888,0
20230620,133300,227704742,888,888,888,888,0
20230620,133200,227704742,888,888,888,888,0
20230620,133100,227704742,888,888,888,888,0
20230620,133000,227704742,888,888,888,888,50
20230620,132900,227660342,889,889,889,889,30
20230620,132800,227633672,888,888,888,888,0
20230620,132700,227633672,888,888,888,888,1
20230620,132600,227632784,886,886,886,886,0
20230620,132500,227632784,886,886,886,886,0
20230620,132400,227632784,886,886,886,886,0
20230620,132300,227632784,886,886,886,886,985
20230620,132200,226760074,886,886,886,886,0
20230620,132100,226760074,886,886,886,886,0
20230620,132000,226760074,886,886,886,886,0
20230620,131900,226760074,886,886,886,886,0
20230620,131800,226760074,886,886,886,886,2
20230620,131700,226758302,884,886,886,884,1114
20230620,131600,225772653,886,890,890,886,2534
20230620,131500,223524050,891,891,891,891,0
20230620,131400,223524050,891,891,891,891,0
20230620,131300,223524050,891,889,891,889,26
20230620,131200,223500912,888,888,888,888,14
20230620,131100,223488480,888,890,890,888,368
20230620,131000,223160964,890,890,890,890,22
20230620,130900,223141384,890,890,890,890,12
20230620,130800,223130704,893,893,893,893,335
20230620,130700,222831549,893,893,893,893,0
20230620,130600,222831549,893,893,893,893,0
20230620,130500,222831549,893,893,893,893,0
20230620,130400,222831549,893,893,893,893,0
20230620,130300,222831549,893,893,893,893,0
20230620,130200,222831549,893,893,893,893,1
20230620,130100,222830656,886,887,887,886,1000
20230620,130000,221944423,887,887,887,887,0
20230620,125900,221944423,887,887,887,887,200
20230620,125800,221767023,887,887,887,887,0
20230620,125700,221767023,887,887,887,887,0
20230620,125600,221767023,887,889,889,887,300
20230620,125500,221500595,891,891,891,891,5
20230620,125400,221496140,889,890,890,889,1400
20230620,125300,220251535,889,889,889,889,0
20230620,125200,220251535,889,889,889,889,0
20230620,125100,220251535,889,889,889,889,0
20230620,125000,220251535,889,889,889,889,0
20230620,124900,220251535,889,889,889,889,1
20230620,124800,220250646,889,889,889,889,1
20230620,124700,220249757,892,892,892,892,1
20230620,124600,220248865,889,889,889,889,0
20230620,124500,220248865,889,889,889,889,0
20230620,124400,220248865,889,889,889,889,0
20230620,124300,220248865,889,889,889,889,248
20230620,124200,220028393,889,889,889,889,200
20230620,124100,219850593,889,889,889,889,0
20230620,124000,219850593,889,889,889,889,0
20230620,123900,219850593,889,893,893,889,252
20230620,123800,219625565,889,889,889,889,0
20230620,123700,219625565,889,889,889,889,1
20230620,123600,219624676,893,893,893,893,12
20230620,123500,219613960,889,889,889,889,1
20230620,123400,219613071,894,894,894,894,0
20230620,123300,219613071,894,894,894,894,0
20230620,123200,219613071,894,894,894,894,0
20230620,123100,219613071,894,894,894,894,0
20230620,123000,219613071,894,894,894,894,0
20230620,122900,219613071,894,894,894,894,0
20230620,122800,219613071,894,894,894,894,0
20230620,122700,219613071,894,886,894,886,230
20230620,122600,219409211,889,891,891,889,77
20230620,122500,219340665,891,891,891,891,11
20230620,122400,219330864,891,891,891,891,0
20230620,122300,219330864,891,891,891,891,2
20230620,122200,219329082,889,889,889,889,0
20230620,122100,219329082,889,888,889,886,2142
20230620,122000,217429530,889,889,889,889,2650
20230620,121900,215073680,889,891,891,889,2566
20230620,121800,212790317,895,895,895,895,0
20230620,121700,212790317,895,895,895,895,1
20230620,121600,212789422,895,895,895,895,53
20230620,121500,212741987,895,895,895,895,0
20230620,121400,212741987,895,895,895,895,0
20230620,121300,212741987,895,895,895,895,20
20230620,121200,212724087,896,896,896,896,0
20230620,121100,212724087,896,896,896,896,0
20230620,121000,212724087,896,896,896,896,20
20230620,120900,212706167,896,896,896,896,0
20230620,120800,212706167,896,895,896,895,300
20230620,120700,212437567,890,891,891,890,35
20230620,120600,212406414,895,895,895,895,24
20230620,120500,212384934,894,894,894,894,0
20230620,120400,212384934,894,894,894,894,0
20230620,120300,212384934,894,894,894,894,256
20230620,120200,212156070,893,893,893,893,25
20230620,120100,212133745,894,892,894,892,3697
20230620,120000,208828647,893,892,893,892,81
20230620,115900,208756384,890,890,890,890,200
20230620,115800,208578384,894,894,894,894,80
20230620,115700,208506864,894,894,894,894,160
20230620,115600,208363824,894,894,894,894,1
20230620,115500,208362930,895,895,895,895,81
20230620,115400,208290435,895,895,895,895,80
20230620,115300,208218835,895,891,895,890,233
20230620,115200,208011057,894,894,895,894,156
20230620,115100,207871512,894,894,895,894,86
20230620,115000,207794548,894,894,894,894,19
20230620,114900,207777562,895,895,895,895,80
20230620,114800,207705962,895,895,895,895,17
20230620,114700,207690747,895,895,895,890,437
20230620,114600,207301112,895,895,895,895,81
20230620,114500,207228617,896,896,896,896,81
20230620,114400,207156041,890,895,896,889,4232
20230620,114300,203388430,897,897,897,897,81
20230620,114200,203315773,897,897,897,897,80
20230620,114100,203244013,897,895,897,895,83
20230620,114000,203169566,898,898,898,898,81
20230620,113900,203096828,898,898,898,898,80
20230620,113800,203024988,898,898,898,898,81
20230620,113700,202952250,898,898,898,898,80
20230620,113600,202880410,898,898,898,898,0
20230620,113500,202880410,898,898,898,898,81
20230620,113400,202807672,898,898,898,898,81
20230620,113300,202734934,898,898,898,898,580
20230620,113200,202214094,898,898,898,898,81
20230620,113100,202141356,898,898,898,898,101
20230620,113000,202050658,898,898,898,898,80
20230620,112900,201978818,898,895,898,895,83
20230620,112800,201904290,897,897,897,897,80
20230620,112700,201832530,898,896,898,895,1287
20230620,112600,200680122,898,898,898,898,81
20230620,112500,200607384,898,898,898,898,80
20230620,112400,200535544,898,898,898,898,1000
20230620,112300,199637544,898,895,898,895,1440
20230620,112200,198348501,895,895,895,895,81
20230620,112100,198276006,895,895,895,895,80
20230620,112000,198204406,895,895,895,895,81
20230620,111900,198131911,899,899,899,899,81
20230620,111800,198059092,899,899,899,899,81
20230620,111700,197986273,899,892,899,892,181
20230620,111600,197824254,898,898,898,898,80
20230620,111500,197752414,899,899,899,899,81
20230620,111400,197679595,899,899,899,899,81
20230620,111300,197606776,899,899,899,899,80
20230620,111200,197534856,892,893,893,892,4877
20230620,111100,193179777,893,894,894,893,1303
20230620,111000,192016057,899,899,899,899,81
20230620,110900,191943238,893,900,900,893,5581
20230620,110800,186956293,900,900,900,900,81
20230620,110700,186883393,900,896,900,896,115
20230620,110600,186780029,896,896,896,896,406
20230620,110500,186416253,896,900,900,896,109
20230620,110400,186318265,896,898,900,896,103
20230620,110300,186225615,900,900,900,900,85
20230620,110200,186149115,900,900,900,900,81
20230620,110100,186076215,900,900,900,900,85
20230620,110000,185999715,900,899,900,898,1121
20230620,105900,184991861,898,899,899,898,45
20230620,105800,184951436,899,897,901,894,6309
20230620,105700,179300952,903,909,909,897,4623
20230620,105600,175147111,909,909,909,909,81
20230620,105500,175073482,909,908,909,907,4081
20230620,105400,171371854,909,909,909,909,81
20230620,105300,171298225,909,909,909,909,389
20230620,105200,170944624,910,909,910,909,772
20230620,105100,170242796,909,909,909,909,81
20230620,105000,170169167,909,909,909,909,81
20230620,104900,170095538,908,908,909,908,113
20230620,104800,169992854,908,908,909,908,81
20230620,104700,169919272,908,907,909,907,1052
20230620,104600,168964025,908,908,908,908,80
20230620,104500,168891385,909,911,911,909,84
20230620,104400,168815023,911,909,911,900,18843
20230620,104300,151804724,912,911,912,911,580
20230620,104200,151276064,911,911,911,911,81
20230620,104100,151202273,913,913,914,910,5040
20230620,104000,146614308,913,913,913,913,101
20230620,103900,146522095,913,913,913,913,101
20230620,103800,146429882,912,912,912,912,1384
20230620,103700,145167674,912,908,912,908,12713
20230620,103600,133605050,908,908,908,908,0
20230620,103500,133605050,908,908,908,908,81
20230620,103400,133531502,908,908,908,908,151
20230620,103300,133394394,908,908,908,908,10
20230620,103200,133385314,909,909,909,909,281
20230620,103100,133129885,909,909,909,909,380
20230620,103000,132784465,909,909,909,909,81
20230620,102900,132710836,909,908,909,908,3442
20230620,102800,129584919,909,909,909,909,80
20230620,102700,129512199,908,908,909,908,108
20230620,102600,129414054,908,908,908,908,55
20230620,102500,129364114,908,908,908,908,181
20230620,102400,129199766,910,910,910,910,0
20230620,102300,129199766,910,910,910,910,81
20230620,102200,129126056,910,910,910,910,80
20230620,102100,129053256,910,910,910,910,83
20230620,102000,128977726,906,909,910,906,2969
20230620,101900,126278827,910,909,910,909,1080
20230620,101800,125297027,909,910,910,909,492
20230620,101700,124849407,910,910,910,910,180
20230620,101600,124685607,910,905,910,905,5665
20230620,101500,119546077,905,906,906,905,143
20230620,101400,119416546,906,906,906,906,90
20230620,101300,119335006,906,906,906,906,553
20230620,101200,118833988,905,905,905,905,19
20230620,101100,118816793,905,907,907,905,152
20230620,101000,118678983,908,909,909,908,83
20230620,100900,118603616,909,909,909,909,81
20230620,100800,118529987,907,907,909,907,794
20230620,100700,117809659,909,909,909,909,81
20230620,100600,117736030,909,910,910,909,82
20230620,100500,117661411,910,910,910,910,1000
20230620,100400,116751411,910,909,910,907,2987
20230620,100300,114035461,910,915,915,910,2202
20230620,100200,112028940,915,914,917,914,1562
20230620,100100,110600138,914,915,917,914,1366
20230620,100000,109349176,917,914,918,909,5186
20230620,095900,104617351,918,917,918,913,1528
20230620,095800,103215664,920,911,920,911,5437
20230620,095700,98236651,911,907,911,907,13240
20230620,095600,86196910,907,906,907,906,416
20230620,095500,85820004,906,902,906,902,583
20230620,095400,85291818,906,900,906,900,14395
20230620,095300,72281623,900,898,900,898,3265
20230620,095200,69345250,898,897,898,897,4633
20230620,095100,65186523,897,897,897,897,81
20230620,095000,65113866,897,897,897,897,80
20230620,094900,65042106,897,897,897,897,100
20230620,094800,64952406,897,897,897,897,1023
20230620,094700,64034775,897,897,897,897,180
20230620,094600,63873315,896,896,896,896,639
20230620,094500,63300771,896,895,896,894,191
20230620,094400,63129805,895,895,895,895,80
20230620,094300,63058205,895,895,895,895,241
20230620,094200,62842510,895,895,895,895,81
20230620,094100,62770015,896,896,896,895,144
20230620,094000,62641054,895,895,895,895,520
20230620,093900,62175654,895,894,895,894,6166
20230620,093800,56663169,894,894,894,894,280
20230620,093700,56412849,894,894,894,893,345
20230620,093600,56104754,894,892,894,892,2138
20230620,093500,54195447,892,892,892,892,9
20230620,093400,54187419,890,893,893,890,231
20230620,093300,53981436,894,893,894,893,32
20230620,093200,53952859,895,890,895,890,182
20230620,093100,53790469,895,895,895,895,81
20230620,093000,53717974,895,894,895,892,594
20230620,092900,53187949,895,896,896,892,182
20230620,092800,53025279,893,896,896,893,543
20230620,092700,52540137,896,896,896,896,300
20230620,092600,52271337,897,897,897,897,414
20230620,092500,51899979,897,897,897,897,0
20230620,092400,51899979,897,896,897,893,4617
20230620,092300,47761654,896,896,896,896,0
20230620,092200,47761654,896,892,896,892,21976
20230620,092100,28075888,892,892,892,892,500
20230620,092000,27629888,892,892,892,892,223
20230620,091900,27430972,893,893,893,893,800
20230620,091800,26716572,887,887,887,887,0
20230620,091700,26716572,887,887,887,887,0
20230620,091600,26716572,887,887,887,886,11855
20230620,091500,16203281,887,887,887,887,65
20230620,091400,16145626,886,890,890,886,4404
20230620,091300,12235637,893,893,894,893,132
20230620,091200,12117759,893,893,893,893,81
20230620,091100,12045426,893,893,893,893,0
20230620,091000,12045426,893,892,895,889,515
20230620,090900,11585716,895,896,896,894,2128
20230620,090800,9680688,896,895,896,895,106
20230620,090700,9585736,898,898,898,896,354
20230620,090600,9268134,899,896,899,896,313
20230620,090500,8987674,896,895,896,895,2238
20230620,090400,6983234,895,895,895,895,81
20230620,090300,6910739,895,889,895,889,1323
20230620,090200,5734100,888,889,889,888,1257
20230620,090100,4617678,889,887,895,887,809
20230620,090000,3897957,886,895,895,886,4367