stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,185500,585285139,955,955,955,955,15260
20230619,185400,585285139,955,955,955,955,0
20230619,185300,585285139,955,955,955,955,0
20230619,185200,585285139,955,955,955,955,0
20230619,185100,585285139,955,955,955,955,0
20230619,185000,585285139,955,955,955,955,0
20230619,184900,585285139,955,955,955,955,0
20230619,184800,585285139,955,955,955,955,0
20230619,184700,585285139,955,955,955,955,0
20230619,184600,585285139,955,955,955,955,0
20230619,184500,585285139,955,955,955,955,0
20230619,184400,585285139,955,955,955,955,0
20230619,184300,585285139,955,955,955,955,0
20230619,184200,585285139,955,955,955,955,0
20230619,184100,585285139,955,955,955,955,0
20230619,184000,585285139,955,955,955,955,0
20230619,183900,585285139,955,955,955,955,0
20230619,183800,585285139,955,955,955,955,0
20230619,183700,585285139,955,955,955,955,0
20230619,183600,585285139,955,955,955,955,0
20230619,183500,585285139,955,955,955,955,0
20230619,183400,585285139,955,955,955,955,0
20230619,183300,585285139,955,955,955,955,0
20230619,183200,585285139,955,955,955,955,0
20230619,183100,585285139,955,955,955,955,0
20230619,183000,585285139,955,955,955,955,0
20230619,182900,585285139,955,955,955,955,0
20230619,182800,585285139,955,955,955,955,0
20230619,182700,585285139,955,955,955,955,0
20230619,182600,585285139,955,955,955,955,0
20230619,182500,585285139,955,955,955,955,15260
20230619,182400,585285139,955,955,955,955,0
20230619,182300,585285139,955,955,955,955,0
20230619,182200,585285139,955,955,955,955,0
20230619,182100,585285139,955,955,955,955,0
20230619,182000,585285139,955,955,955,955,0
20230619,181900,585285139,955,955,955,955,0
20230619,181800,585285139,955,955,955,955,0
20230619,181700,585285139,955,955,955,955,0
20230619,181600,585285139,955,955,955,955,0
20230619,181500,585285139,955,955,955,955,0
20230619,181400,585285139,955,955,955,955,0
20230619,181300,585285139,955,955,955,955,0
20230619,181200,585285139,955,955,955,955,0
20230619,181100,585285139,955,955,955,955,0
20230619,181000,585285139,955,955,955,955,0
20230619,180900,585285139,955,955,955,955,0
20230619,180800,585285139,955,955,955,955,0
20230619,180700,585285139,955,955,955,955,0
20230619,180600,585285139,955,955,955,955,0
20230619,180500,585285139,955,955,955,955,0
20230619,180400,585285139,955,955,955,955,0
20230619,180300,585285139,955,955,955,955,0
20230619,180200,585285139,955,955,955,955,0
20230619,180100,585285139,955,955,955,955,0
20230619,180000,585285139,955,955,955,955,0
20230619,175900,585285139,955,955,955,955,0
20230619,175800,585285139,955,955,955,955,0
20230619,175700,585285139,955,955,955,955,0
20230619,175600,585285139,955,955,955,955,0
20230619,175500,585285139,955,955,955,955,15260
20230619,175400,585285139,955,955,955,955,0
20230619,175300,585285139,955,955,955,955,0
20230619,175200,585285139,955,955,955,955,0
20230619,175100,585285139,955,955,955,955,0
20230619,175000,585285139,955,955,955,955,0
20230619,174900,585285139,955,955,955,955,0
20230619,174800,585285139,955,955,955,955,0
20230619,174700,585285139,955,955,955,955,0
20230619,174600,585285139,955,955,955,955,0
20230619,174500,585285139,955,955,955,955,0
20230619,174400,585285139,955,955,955,955,0
20230619,174300,585285139,955,955,955,955,0
20230619,174200,585285139,955,955,955,955,0
20230619,174100,585285139,955,955,955,955,0
20230619,174000,585285139,955,955,955,955,0
20230619,173900,585285139,955,955,955,955,0
20230619,173800,585285139,955,955,955,955,0
20230619,173700,585285139,955,955,955,955,0
20230619,173600,585285139,955,955,955,955,0
20230619,173500,585285139,955,955,955,955,0
20230619,173400,585285139,955,955,955,955,0
20230619,173300,585285139,955,955,955,955,0
20230619,173200,585285139,955,955,955,955,0
20230619,173100,585285139,955,955,955,955,0
20230619,173000,585285139,955,955,955,955,0
20230619,172900,585285139,955,955,955,955,0
20230619,172800,585285139,955,955,955,955,0
20230619,172700,585285139,955,955,955,955,0
20230619,172600,585285139,955,955,955,955,0
20230619,172500,585285139,955,955,955,955,15260
20230619,172400,585285139,955,955,955,955,0
20230619,172300,585285139,955,955,955,955,0
20230619,172200,585285139,955,955,955,955,0
20230619,172100,585285139,955,955,955,955,0
20230619,172000,585285139,955,955,955,955,0
20230619,171900,585285139,955,955,955,955,0
20230619,171800,585285139,955,955,955,955,0
20230619,171700,585285139,955,955,955,955,0
20230619,171600,585285139,955,955,955,955,0
20230619,171500,585285139,955,955,955,955,0
20230619,171400,585285139,955,955,955,955,0
20230619,171300,585285139,955,955,955,955,0
20230619,171200,585285139,955,955,955,955,0
20230619,171100,585285139,955,955,955,955,0
20230619,171000,585285139,955,955,955,955,0
20230619,170900,585285139,955,955,955,955,0
20230619,170800,585285139,955,955,955,955,0
20230619,170700,585285139,955,955,955,955,0
20230619,170600,585285139,955,955,955,955,0
20230619,170500,585285139,955,955,955,955,0
20230619,170400,585285139,955,955,955,955,0
20230619,170300,585285139,955,955,955,955,0
20230619,170200,585285139,955,955,955,955,0
20230619,170100,585285139,955,955,955,955,0
20230619,170000,585285139,955,955,955,955,0
20230619,165900,585285139,955,955,955,955,0
20230619,165800,585285139,955,955,955,955,0
20230619,165700,585285139,955,955,955,955,0
20230619,165600,585285139,955,955,955,955,0
20230619,165500,585285139,955,955,955,955,15260
20230619,165400,585285139,955,955,955,955,0
20230619,165300,585285139,955,955,955,955,0
20230619,165200,585285139,955,955,955,955,0
20230619,165100,585285139,955,955,955,955,0
20230619,165000,585285139,955,955,955,955,0
20230619,164900,585285139,955,955,955,955,0
20230619,164800,585285139,955,955,955,955,0
20230619,164700,585285139,955,955,955,955,0
20230619,164600,585285139,955,955,955,955,0
20230619,164500,585285139,955,955,955,955,0
20230619,164400,585285139,955,955,955,955,0
20230619,164300,585285139,955,955,955,955,0
20230619,164200,585285139,955,955,955,955,0
20230619,164100,585285139,955,955,955,955,0
20230619,164000,585285139,955,955,955,955,0
20230619,163900,585285139,955,955,955,955,0
20230619,163800,585285139,955,955,955,955,0
20230619,163700,585285139,955,955,955,955,0
20230619,163600,585285139,955,955,955,955,0
20230619,163500,585285139,955,955,955,955,0
20230619,163400,585285139,955,955,955,955,0
20230619,163300,585285139,955,955,955,955,0
20230619,163200,585285139,955,955,955,955,0
20230619,163100,585285139,955,955,955,955,0
20230619,163000,585285139,955,955,955,955,0
20230619,162900,585285139,955,955,955,955,0
20230619,162800,585285139,955,955,955,955,0
20230619,162700,585285139,955,955,955,955,0
20230619,162600,585285139,955,955,955,955,0
20230619,162500,585285139,955,955,955,955,15260
20230619,162400,585285139,955,955,955,955,0
20230619,162300,585285139,955,955,955,955,0
20230619,162200,585285139,955,955,955,955,0
20230619,162100,585285139,955,955,955,955,0
20230619,162000,585285139,955,955,955,955,0
20230619,161900,585285139,955,955,955,955,0
20230619,161800,585285139,955,955,955,955,0
20230619,161700,585285139,955,955,955,955,0
20230619,161600,585285139,955,955,955,955,0
20230619,161500,585285139,955,955,955,955,0
20230619,161400,585285139,955,955,955,955,0
20230619,161300,585285139,955,955,955,955,0
20230619,161200,585285139,955,955,955,955,0
20230619,161100,585285139,955,955,955,955,0
20230619,161000,585285139,955,955,955,955,0
20230619,160900,585285139,955,955,955,955,0
20230619,160800,585285139,955,955,955,955,0
20230619,160700,585285139,955,955,955,955,0
20230619,160600,585285139,955,955,955,955,0
20230619,160500,585285139,955,955,955,955,0
20230619,160400,585285139,955,955,955,955,0
20230619,160300,585285139,955,955,955,955,0
20230619,160200,585285139,955,955,955,955,0
20230619,160100,585285139,955,955,955,955,0
20230619,160000,585285139,955,955,955,955,0
20230619,155900,585285139,955,955,955,955,0
20230619,155800,585285139,955,955,955,955,0
20230619,155700,585285139,955,955,955,955,0
20230619,155600,585285139,955,955,955,955,0
20230619,155500,585285139,955,955,955,955,15260
20230619,155400,585285139,955,955,955,955,0
20230619,155300,585285139,955,955,955,955,0
20230619,155200,585285139,955,955,955,955,0
20230619,155100,585285139,955,955,955,955,0
20230619,155000,585285139,955,955,955,955,0
20230619,154900,585285139,955,955,955,955,0
20230619,154800,585285139,955,955,955,955,0
20230619,154700,585285139,955,955,955,955,0
20230619,154600,585285139,955,955,955,955,0
20230619,154500,585285139,955,955,955,955,0
20230619,154400,585285139,955,955,955,955,0
20230619,154300,585285139,955,955,955,955,0
20230619,154200,585285139,955,955,955,955,0
20230619,154100,585285139,955,955,955,955,0
20230619,154000,585285139,955,955,955,955,0
20230619,153900,585285139,955,955,955,955,0
20230619,153800,585285139,955,955,955,955,0
20230619,153700,585285139,955,955,955,955,0
20230619,153600,585285139,955,955,955,955,0
20230619,153500,585285139,955,955,955,955,0
20230619,153400,585285139,955,955,955,955,0
20230619,153300,585285139,955,955,955,955,0
20230619,153200,585285139,955,955,955,955,0
20230619,153100,585285139,955,955,955,955,0
20230619,153000,585285139,955,955,955,955,15260
20230619,152900,570711839,955,955,955,955,0
20230619,152800,570711839,955,955,955,955,0
20230619,152700,570711839,955,955,955,955,0
20230619,152600,570711839,955,955,955,955,0
20230619,152500,570711839,955,955,955,955,0
20230619,152400,570711839,955,955,955,955,0
20230619,152300,570711839,955,955,955,955,0
20230619,152200,570711839,955,955,955,955,0
20230619,152100,570711839,955,955,955,955,0
20230619,152000,570711839,955,955,955,955,0
20230619,151900,570711839,955,953,955,953,440
20230619,151800,570292499,953,953,953,947,4261
20230619,151700,566237734,954,955,955,954,113
20230619,151600,566129931,954,955,955,954,113
20230619,151500,566022028,955,955,955,955,1960
20230619,151400,564150228,955,953,955,953,1682
20230619,151300,562546598,954,954,954,954,0
20230619,151200,562546598,954,954,954,954,201
20230619,151100,562354844,955,954,955,953,601
20230619,151000,561781589,955,955,955,955,102
20230619,150900,561684179,955,955,955,955,99
20230619,150800,561589634,954,955,955,954,2602
20230619,150700,559107318,955,955,955,955,2
20230619,150600,559105408,955,953,955,953,149
20230619,150500,558963172,953,955,955,953,431
20230619,150400,558552262,953,955,955,953,1954
20230619,150300,556687120,955,956,956,955,3918
20230619,150200,552945428,956,955,956,955,136
20230619,150100,552815442,956,957,957,956,204
20230619,150000,552620316,957,954,957,954,10008
20230619,145900,543064174,955,954,955,954,101
20230619,145800,542967818,954,954,954,952,2402
20230619,145700,540678170,955,955,955,955,1
20230619,145600,540677215,954,954,954,954,524
20230619,145500,540177319,955,955,955,955,1101
20230619,145400,539125864,955,954,955,954,1543
20230619,145300,537653739,954,953,954,953,1788
20230619,145200,535949774,954,953,954,952,1111
20230619,145100,534889895,954,953,954,953,4588
20230619,145000,530517529,953,952,953,952,2679
20230619,144900,527967108,953,953,953,953,102
20230619,144800,527869902,955,955,955,955,1
20230619,144700,527868947,953,953,955,953,3480
20230619,144600,524552487,954,954,954,954,102
20230619,144500,524455179,955,953,955,953,501
20230619,144400,523977724,957,957,957,957,0
20230619,144300,523977724,957,957,957,957,0
20230619,144200,523977724,957,957,957,957,20
20230619,144100,523958584,958,953,958,953,209
20230619,144000,523759402,959,959,959,953,22
20230619,143900,523738424,953,959,959,953,5
20230619,143800,523733653,960,960,960,960,0
20230619,143700,523733653,960,960,960,960,0
20230619,143600,523733653,960,960,960,960,4
20230619,143500,523729813,960,959,960,958,610
20230619,143400,523144228,960,960,960,959,105
20230619,143300,523043429,960,961,961,958,9796
20230619,143200,513639248,960,955,960,955,21510
20230619,143100,493033580,955,951,955,951,13066
20230619,143000,480579818,950,950,951,948,5063
20230619,142900,475769979,950,950,950,950,0
20230619,142800,475769979,950,950,950,950,0
20230619,142700,475769979,950,946,950,946,11612
20230619,142600,464738627,950,950,950,950,510
20230619,142500,464254127,951,951,951,951,1
20230619,142400,464253176,951,950,951,950,355
20230619,142300,463915925,950,951,952,950,4281
20230619,142200,459843055,952,946,952,946,110666
20230619,142100,354876460,946,943,946,943,16785
20230619,142000,339028115,943,943,943,943,976
20230619,141900,338107747,943,943,943,943,0
20230619,141800,338107747,943,943,943,943,0
20230619,141700,338107747,943,943,943,943,0
20230619,141600,338107747,943,942,943,942,1101
20230619,141500,337070604,941,942,942,941,1368
20230619,141400,335781954,941,941,941,941,2
20230619,141300,335780072,942,942,942,942,0
20230619,141200,335780072,942,940,942,940,2904
20230619,141100,333044515,940,941,941,940,1011
20230619,141000,332093167,941,942,942,941,46
20230619,140900,332049878,941,940,941,940,5302
20230619,140800,327061136,940,940,941,940,64
20230619,140700,327000975,940,940,940,940,659
20230619,140600,326381515,941,940,941,940,194
20230619,140500,326199054,940,940,940,940,0
20230619,140400,326199054,940,940,940,940,5000
20230619,140300,321499054,940,940,940,940,0
20230619,140200,321499054,940,940,940,940,0
20230619,140100,321499054,940,940,940,940,0
20230619,140000,321499054,940,940,940,940,4
20230619,135900,321495294,940,940,940,940,3
20230619,135800,321492474,940,940,940,940,400
20230619,135700,321116474,940,940,940,940,35
20230619,135600,321083574,941,941,941,941,0
20230619,135500,321083574,941,941,941,941,0
20230619,135400,321083574,941,941,941,941,1
20230619,135300,321082633,940,941,941,940,10001
20230619,135200,311681692,940,940,940,940,1
20230619,135100,311680752,941,941,941,941,0
20230619,135000,311680752,941,941,941,941,2
20230619,134900,311678870,937,937,937,937,2
20230619,134800,311676996,941,941,941,941,0
20230619,134700,311676996,941,941,941,941,0
20230619,134600,311676996,941,940,941,940,2
20230619,134500,311675115,941,939,941,939,604
20230619,134400,311106771,940,940,940,940,0
20230619,134300,311106771,940,940,940,940,10000
20230619,134200,301706771,940,939,940,939,2600
20230619,134100,299262866,940,940,940,940,0
20230619,134000,299262866,940,940,940,940,0
20230619,133900,299262866,940,940,940,940,2600
20230619,133800,296818866,941,941,941,941,0
20230619,133700,296818866,941,941,941,941,0
20230619,133600,296818866,941,941,941,941,0
20230619,133500,296818866,941,941,941,941,0
20230619,133400,296818866,941,941,941,941,0
20230619,133300,296818866,941,936,941,936,80
20230619,133200,296743973,940,940,940,940,0
20230619,133100,296743973,940,940,940,940,1
20230619,133000,296743033,936,940,940,936,7
20230619,132900,296736469,941,940,941,940,2
20230619,132800,296734588,941,941,941,941,101
20230619,132700,296639547,936,939,940,936,127
20230619,132600,296520663,941,941,941,941,0
20230619,132500,296520663,941,941,941,941,610
20230619,132400,295946653,941,941,941,941,0
20230619,132300,295946653,941,941,941,941,0
20230619,132200,295946653,941,941,941,941,0
20230619,132100,295946653,941,941,941,941,1
20230619,132000,295945712,940,940,940,940,5000
20230619,131900,291245712,941,941,941,941,1
20230619,131800,291244771,941,941,941,941,0
20230619,131700,291244771,941,941,941,941,1
20230619,131600,291243830,940,940,940,940,0
20230619,131500,291243830,940,941,941,940,4001
20230619,131400,287482889,940,939,940,939,4738
20230619,131300,283030719,939,939,939,939,0
20230619,131200,283030719,939,938,939,938,7228
20230619,131100,276243631,939,939,939,939,0
20230619,131000,276243631,939,939,939,939,0
20230619,130900,276243631,939,939,939,939,0
20230619,130800,276243631,939,939,939,939,0
20230619,130700,276243631,939,936,939,936,1007
20230619,130600,275301066,936,936,936,936,0
20230619,130500,275301066,936,936,936,936,0
20230619,130400,275301066,936,936,936,936,0
20230619,130300,275301066,936,936,936,936,146
20230619,130200,275164410,937,937,937,937,900
20230619,130100,274321110,933,933,933,933,0
20230619,130000,274321110,933,933,933,933,158
20230619,125900,274173696,937,937,937,937,0
20230619,125800,274173696,937,937,937,937,0
20230619,125700,274173696,937,937,937,937,0
20230619,125600,274173696,937,937,937,937,1
20230619,125500,274172759,936,936,936,936,6448
20230619,125400,268137431,937,933,937,933,765
20230619,125300,267422918,931,932,932,931,34
20230619,125200,267391263,931,933,933,931,308
20230619,125100,267104444,937,937,937,937,0
20230619,125000,267104444,937,937,937,937,0
20230619,124900,267104444,937,937,937,937,0
20230619,124800,267104444,937,937,937,937,0
20230619,124700,267104444,937,937,937,937,0
20230619,124600,267104444,937,937,937,937,0
20230619,124500,267104444,937,937,937,937,0
20230619,124400,267104444,937,937,937,937,0
20230619,124300,267104444,937,937,937,937,0
20230619,124200,267104444,937,937,937,937,0
20230619,124100,267104444,937,937,937,937,0
20230619,124000,267104444,937,937,937,937,0
20230619,123900,267104444,937,937,937,937,0
20230619,123800,267104444,937,937,937,937,0
20230619,123700,267104444,937,937,937,937,0
20230619,123600,267104444,937,937,937,937,0
20230619,123500,267104444,937,937,937,937,0
20230619,123400,267104444,937,937,937,937,0
20230619,123300,267104444,937,937,937,937,0
20230619,123200,267104444,937,937,937,937,0
20230619,123100,267104444,937,937,937,937,0
20230619,123000,267104444,937,937,937,937,0
20230619,122900,267104444,937,937,937,937,0
20230619,122800,267104444,937,937,937,937,0
20230619,122700,267104444,937,937,937,937,0
20230619,122600,267104444,937,937,937,937,0
20230619,122500,267104444,937,937,937,937,0
20230619,122400,267104444,937,937,937,937,0
20230619,122300,267104444,937,937,937,937,0
20230619,122200,267104444,937,937,937,937,0
20230619,122100,267104444,937,937,937,937,0
20230619,122000,267104444,937,937,937,937,0
20230619,121900,267104444,937,937,937,937,0
20230619,121800,267104444,937,937,937,937,0
20230619,121700,267104444,937,937,937,937,0
20230619,121600,267104444,937,937,937,937,0
20230619,121500,267104444,937,937,937,937,0
20230619,121400,267104444,937,937,937,937,0
20230619,121300,267104444,937,937,937,937,0
20230619,121200,267104444,937,937,937,937,20
20230619,121100,267085704,937,937,937,937,0
20230619,121000,267085704,937,937,937,937,0
20230619,120900,267085704,937,937,937,937,15
20230619,120800,267071649,937,937,937,937,0
20230619,120700,267071649,937,937,937,937,0
20230619,120600,267071649,937,937,937,937,0
20230619,120500,267071649,937,937,937,937,0
20230619,120400,267071649,937,937,937,937,0
20230619,120300,267071649,937,937,937,937,0
20230619,120200,267071649,937,937,937,937,0
20230619,120100,267071649,937,937,937,937,0
20230619,120000,267071649,937,937,937,937,0
20230619,115900,267071649,937,937,937,937,0
20230619,115800,267071649,937,937,937,937,0
20230619,115700,267071649,937,937,937,937,0
20230619,115600,267071649,937,937,937,937,0
20230619,115500,267071649,937,937,937,937,0
20230619,115400,267071649,937,932,937,932,2
20230619,115300,267069780,938,938,938,938,0
20230619,115200,267069780,938,938,938,938,0
20230619,115100,267069780,938,938,938,938,0
20230619,115000,267069780,938,938,938,938,0
20230619,114900,267069780,938,938,938,938,0
20230619,114800,267069780,938,938,938,938,0
20230619,114700,267069780,938,938,938,938,0
20230619,114600,267069780,938,938,938,938,0
20230619,114500,267069780,938,938,938,938,0
20230619,114400,267069780,938,938,938,938,0
20230619,114300,267069780,938,938,938,938,41
20230619,114200,267031322,938,938,938,938,34
20230619,114100,266999430,939,939,939,939,0
20230619,114000,266999430,939,939,939,939,0
20230619,113900,266999430,939,937,939,937,10899
20230619,113800,256787065,937,937,937,937,1
20230619,113700,256786128,937,937,937,937,0
20230619,113600,256786128,937,937,937,937,101
20230619,113500,256691491,937,937,937,937,0
20230619,113400,256691491,937,937,937,937,0
20230619,113300,256691491,937,937,937,937,0
20230619,113200,256691491,937,937,937,937,0
20230619,113100,256691491,937,937,937,937,1
20230619,113000,256690554,930,930,937,930,7
20230619,112900,256684037,937,937,937,937,20
20230619,112800,256665297,937,937,937,937,500
20230619,112700,256196797,937,937,937,937,0
20230619,112600,256196797,937,937,937,937,0
20230619,112500,256196797,937,937,937,937,0
20230619,112400,256196797,937,937,937,937,648
20230619,112300,255589621,937,937,937,937,0
20230619,112200,255589621,937,937,937,937,0
20230619,112100,255589621,937,937,937,937,0
20230619,112000,255589621,937,937,937,937,0
20230619,111900,255589621,937,937,937,937,0
20230619,111800,255589621,937,937,937,937,0
20230619,111700,255589621,937,937,937,937,0
20230619,111600,255589621,937,934,937,934,5000
20230619,111500,250906013,934,934,934,934,0
20230619,111400,250906013,934,934,934,934,0
20230619,111300,250906013,934,930,934,929,2000
20230619,111200,249047624,930,930,930,930,250
20230619,111100,248815124,937,937,937,937,0
20230619,111000,248815124,937,937,937,937,0
20230619,110900,248815124,937,937,937,937,0
20230619,110800,248815124,937,937,937,937,1
20230619,110700,248814187,930,937,937,930,224
20230619,110600,248605846,937,937,937,937,0
20230619,110500,248605846,937,937,937,937,0
20230619,110400,248605846,937,937,937,937,0
20230619,110300,248605846,937,936,937,936,27
20230619,110200,248580572,936,936,936,929,1607
20230619,110100,247078257,931,931,931,931,60
20230619,110000,247022397,936,936,936,936,0
20230619,105900,247022397,936,936,936,936,0
20230619,105800,247022397,936,936,936,936,1
20230619,105700,247021461,936,936,936,936,9
20230619,105600,247013037,936,936,936,936,0
20230619,105500,247013037,936,936,936,936,0
20230619,105400,247013037,936,936,936,936,0
20230619,105300,247013037,936,936,936,936,0
20230619,105200,247013037,936,936,936,936,0
20230619,105100,247013037,936,936,936,936,0
20230619,105000,247013037,936,932,936,928,5106
20230619,104900,242274165,933,933,933,933,1000
20230619,104800,241341165,931,936,936,931,501
20230619,104700,240874729,931,930,931,930,1184
20230619,104600,239772609,936,929,936,929,485
20230619,104500,239321753,936,931,936,930,15001
20230619,104400,225369524,936,936,936,936,0
20230619,104300,225369524,936,936,936,932,13691
20230619,104200,212608330,936,937,937,936,7951
20230619,104100,205166193,940,940,940,940,0
20230619,104000,205166193,940,940,940,940,40
20230619,103900,205128593,939,939,939,939,0
20230619,103800,205128593,939,939,939,939,265
20230619,103700,204879758,939,939,939,939,535
20230619,103600,204377393,939,939,939,939,400
20230619,103500,204001793,939,939,939,939,0
20230619,103400,204001793,939,939,939,939,1
20230619,103300,204000854,936,936,936,936,218
20230619,103200,203796806,940,940,940,940,2578
20230619,103100,201373486,940,940,940,940,0
20230619,103000,201373486,940,940,940,940,400
20230619,102900,200997486,941,942,942,941,2
20230619,102800,200995603,941,941,941,941,0
20230619,102700,200995603,941,940,941,940,510
20230619,102600,200515703,940,941,941,940,700
20230619,102500,199857203,942,936,942,936,501
20230619,102400,199388261,943,936,943,936,285
20230619,102300,199121494,943,942,943,936,383
20230619,102200,198762986,943,943,943,942,3
20230619,102100,198760158,936,944,944,936,1032
20230619,102000,197794190,936,937,944,936,1001
20230619,101900,196857081,944,939,944,937,720
20230619,101800,196181714,945,945,945,945,10
20230619,101700,196172264,945,939,945,938,11323
20230619,101600,185549942,946,946,946,946,0
20230619,101500,185549942,946,945,946,938,12967
20230619,101400,173365341,945,941,945,940,10001
20230619,101300,163963778,945,945,945,945,50
20230619,101200,163916528,945,945,945,945,1000
20230619,101100,162971528,945,945,945,945,0
20230619,101000,162971528,945,945,945,945,1
20230619,100900,162970583,940,944,945,940,8392
20230619,100800,155042732,945,945,945,945,0
20230619,100700,155042732,945,945,945,945,1110
20230619,100600,153993782,945,945,945,945,3172
20230619,100500,150996242,945,942,945,941,10003
20230619,100400,141583414,945,945,945,945,1
20230619,100300,141582469,943,944,944,943,601
20230619,100200,141015725,944,945,945,944,707
20230619,100100,140348310,947,947,947,947,0
20230619,100000,140348310,947,947,947,945,32
20230619,095900,140318066,946,945,946,945,401
20230619,095800,139938881,946,946,946,946,428
20230619,095700,139533993,946,947,947,946,271
20230619,095600,139277626,946,946,947,946,630
20230619,095500,138681627,947,946,947,946,27
20230619,095400,138656083,947,946,947,944,2988
20230619,095300,135829452,946,944,946,944,1732
20230619,095200,134193662,944,942,947,942,22850
20230619,095100,112576945,946,941,947,938,16403
20230619,095000,97124180,941,940,941,940,12819
20230619,094900,85072617,940,936,940,936,61
20230619,094800,85015517,940,939,940,936,81
20230619,094700,84939475,939,940,940,939,31
20230619,094600,84910361,940,938,940,938,18549
20230619,094500,67489585,938,937,938,937,2
20230619,094400,67487710,938,938,938,938,1
20230619,094300,67486772,937,936,937,936,10742
20230619,094200,57430607,936,935,936,935,1001
20230619,094100,56494671,936,936,936,936,3
20230619,094000,56491863,936,936,936,936,0
20230619,093900,56491863,936,932,936,931,331
20230619,093800,56183597,935,935,935,935,1700
20230619,093700,54594097,935,935,935,935,2862
20230619,093600,51918127,935,935,935,935,1001
20230619,093500,50982192,935,935,935,935,1805
20230619,093400,49294517,935,935,935,935,0
20230619,093300,49294517,935,935,935,935,0
20230619,093200,49294517,935,935,935,935,1
20230619,093100,49293582,935,935,935,931,77
20230619,093000,49221887,935,936,936,935,250
20230619,092900,48987932,936,935,936,935,2
20230619,092800,48986061,936,936,936,936,0
20230619,092700,48986061,936,936,936,936,0
20230619,092600,48986061,936,936,936,936,0
20230619,092500,48986061,936,936,936,936,0
20230619,092400,48986061,936,936,936,936,1
20230619,092300,48985125,931,936,936,931,57
20230619,092200,48932033,936,931,936,931,40
20230619,092100,48894783,936,936,936,936,0
20230619,092000,48894783,936,936,936,936,1
20230619,091900,48893847,931,931,931,931,5
20230619,091800,48889192,936,936,936,936,0
20230619,091700,48889192,936,934,936,934,4525
20230619,091600,44662002,935,927,935,927,2
20230619,091500,44660140,935,935,935,935,0
20230619,091400,44660140,935,935,935,935,100
20230619,091300,44566640,935,933,935,933,21725
20230619,091200,24256723,933,933,933,933,0
20230619,091100,24256723,933,928,933,928,24
20230619,091000,24234446,933,933,933,933,0
20230619,090900,24234446,933,930,933,930,1690
20230619,090800,22657858,933,928,933,928,366
20230619,090700,22316425,928,928,928,928,300
20230619,090600,22038025,928,931,931,928,1910
20230619,090500,20265168,934,939,939,934,545
20230619,090400,19754193,939,939,939,939,0
20230619,090300,19754193,939,939,939,939,1
20230619,090200,19753254,940,940,940,940,0
20230619,090100,19753254,940,938,940,938,2376
20230619,090000,17520555,937,922,937,922,19002