stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,211200,945306996,626,626,626,626,12728
20230619,211100,945306996,626,626,626,626,0
20230619,211000,945306996,626,626,626,626,0
20230619,210900,945306996,626,626,626,626,0
20230619,210800,945306996,626,626,626,626,0
20230619,210700,945306996,626,626,626,626,0
20230619,210600,945306996,626,626,626,626,0
20230619,210500,945306996,626,626,626,626,0
20230619,210400,945306996,626,626,626,626,0
20230619,210300,945306996,626,626,626,626,0
20230619,210200,945306996,626,626,626,626,0
20230619,210100,945306996,626,626,626,626,0
20230619,210000,945306996,626,626,626,626,0
20230619,205900,945306996,626,626,626,626,0
20230619,205800,945306996,626,626,626,626,0
20230619,205700,945306996,626,626,626,626,0
20230619,205600,945306996,626,626,626,626,0
20230619,205500,945306996,626,626,626,626,0
20230619,205400,945306996,626,626,626,626,0
20230619,205300,945306996,626,626,626,626,0
20230619,205200,945306996,626,626,626,626,0
20230619,205100,945306996,626,626,626,626,0
20230619,205000,945306996,626,626,626,626,0
20230619,204900,945306996,626,626,626,626,0
20230619,204800,945306996,626,626,626,626,0
20230619,204700,945306996,626,626,626,626,0
20230619,204600,945306996,626,626,626,626,0
20230619,204500,945306996,626,626,626,626,0
20230619,204400,945306996,626,626,626,626,0
20230619,204300,945306996,626,626,626,626,0
20230619,204200,945306996,626,626,626,626,12728
20230619,204100,945306996,626,626,626,626,0
20230619,204000,945306996,626,626,626,626,0
20230619,203900,945306996,626,626,626,626,0
20230619,203800,945306996,626,626,626,626,0
20230619,203700,945306996,626,626,626,626,0
20230619,203600,945306996,626,626,626,626,0
20230619,203500,945306996,626,626,626,626,0
20230619,203400,945306996,626,626,626,626,0
20230619,203300,945306996,626,626,626,626,0
20230619,203200,945306996,626,626,626,626,0
20230619,203100,945306996,626,626,626,626,0
20230619,203000,945306996,626,626,626,626,0
20230619,202900,945306996,626,626,626,626,0
20230619,202800,945306996,626,626,626,626,0
20230619,202700,945306996,626,626,626,626,0
20230619,202600,945306996,626,626,626,626,0
20230619,202500,945306996,626,626,626,626,0
20230619,202400,945306996,626,626,626,626,0
20230619,202300,945306996,626,626,626,626,0
20230619,202200,945306996,626,626,626,626,0
20230619,202100,945306996,626,626,626,626,0
20230619,202000,945306996,626,626,626,626,0
20230619,201900,945306996,626,626,626,626,0
20230619,201800,945306996,626,626,626,626,0
20230619,201700,945306996,626,626,626,626,0
20230619,201600,945306996,626,626,626,626,0
20230619,201500,945306996,626,626,626,626,0
20230619,201400,945306996,626,626,626,626,0
20230619,201300,945306996,626,626,626,626,0
20230619,201200,945306996,626,626,626,626,12728
20230619,201100,945306996,626,626,626,626,0
20230619,201000,945306996,626,626,626,626,0
20230619,200900,945306996,626,626,626,626,0
20230619,200800,945306996,626,626,626,626,0
20230619,200700,945306996,626,626,626,626,0
20230619,200600,945306996,626,626,626,626,0
20230619,200500,945306996,626,626,626,626,0
20230619,200400,945306996,626,626,626,626,0
20230619,200300,945306996,626,626,626,626,0
20230619,200200,945306996,626,626,626,626,0
20230619,200100,945306996,626,626,626,626,0
20230619,200000,945306996,626,626,626,626,0
20230619,195900,945306996,626,626,626,626,0
20230619,195800,945306996,626,626,626,626,0
20230619,195700,945306996,626,626,626,626,0
20230619,195600,945306996,626,626,626,626,0
20230619,195500,945306996,626,626,626,626,0
20230619,195400,945306996,626,626,626,626,0
20230619,195300,945306996,626,626,626,626,0
20230619,195200,945306996,626,626,626,626,0
20230619,195100,945306996,626,626,626,626,0
20230619,195000,945306996,626,626,626,626,0
20230619,194900,945306996,626,626,626,626,0
20230619,194800,945306996,626,626,626,626,0
20230619,194700,945306996,626,626,626,626,0
20230619,194600,945306996,626,626,626,626,0
20230619,194500,945306996,626,626,626,626,0
20230619,194400,945306996,626,626,626,626,0
20230619,194300,945306996,626,626,626,626,0
20230619,194200,945306996,626,626,626,626,12728
20230619,194100,945306996,626,626,626,626,0
20230619,194000,945306996,626,626,626,626,0
20230619,193900,945306996,626,626,626,626,0
20230619,193800,945306996,626,626,626,626,0
20230619,193700,945306996,626,626,626,626,0
20230619,193600,945306996,626,626,626,626,0
20230619,193500,945306996,626,626,626,626,0
20230619,193400,945306996,626,626,626,626,0
20230619,193300,945306996,626,626,626,626,0
20230619,193200,945306996,626,626,626,626,0
20230619,193100,945306996,626,626,626,626,0
20230619,193000,945306996,626,626,626,626,0
20230619,192900,945306996,626,626,626,626,0
20230619,192800,945306996,626,626,626,626,0
20230619,192700,945306996,626,626,626,626,0
20230619,192600,945306996,626,626,626,626,0
20230619,192500,945306996,626,626,626,626,0
20230619,192400,945306996,626,626,626,626,0
20230619,192300,945306996,626,626,626,626,0
20230619,192200,945306996,626,626,626,626,0
20230619,192100,945306996,626,626,626,626,0
20230619,192000,945306996,626,626,626,626,0
20230619,191900,945306996,626,626,626,626,0
20230619,191800,945306996,626,626,626,626,0
20230619,191700,945306996,626,626,626,626,0
20230619,191600,945306996,626,626,626,626,0
20230619,191500,945306996,626,626,626,626,0
20230619,191400,945306996,626,626,626,626,0
20230619,191300,945306996,626,626,626,626,0
20230619,191200,945306996,626,626,626,626,12728
20230619,191100,945306996,626,626,626,626,0
20230619,191000,945306996,626,626,626,626,0
20230619,190900,945306996,626,626,626,626,0
20230619,190800,945306996,626,626,626,626,0
20230619,190700,945306996,626,626,626,626,0
20230619,190600,945306996,626,626,626,626,0
20230619,190500,945306996,626,626,626,626,0
20230619,190400,945306996,626,626,626,626,0
20230619,190300,945306996,626,626,626,626,0
20230619,190200,945306996,626,626,626,626,0
20230619,190100,945306996,626,626,626,626,0
20230619,190000,945306996,626,626,626,626,0
20230619,185900,945306996,626,626,626,626,0
20230619,185800,945306996,626,626,626,626,0
20230619,185700,945306996,626,626,626,626,0
20230619,185600,945306996,626,626,626,626,0
20230619,185500,945306996,626,626,626,626,0
20230619,185400,945306996,626,626,626,626,0
20230619,185300,945306996,626,626,626,626,0
20230619,185200,945306996,626,626,626,626,0
20230619,185100,945306996,626,626,626,626,0
20230619,185000,945306996,626,626,626,626,0
20230619,184900,945306996,626,626,626,626,0
20230619,184800,945306996,626,626,626,626,0
20230619,184700,945306996,626,626,626,626,0
20230619,184600,945306996,626,626,626,626,0
20230619,184500,945306996,626,626,626,626,0
20230619,184400,945306996,626,626,626,626,0
20230619,184300,945306996,626,626,626,626,0
20230619,184200,945306996,626,626,626,626,12728
20230619,184100,945306996,626,626,626,626,0
20230619,184000,945306996,626,626,626,626,0
20230619,183900,945306996,626,626,626,626,0
20230619,183800,945306996,626,626,626,626,0
20230619,183700,945306996,626,626,626,626,0
20230619,183600,945306996,626,626,626,626,0
20230619,183500,945306996,626,626,626,626,0
20230619,183400,945306996,626,626,626,626,0
20230619,183300,945306996,626,626,626,626,0
20230619,183200,945306996,626,626,626,626,0
20230619,183100,945306996,626,626,626,626,0
20230619,183000,945306996,626,626,626,626,0
20230619,182900,945306996,626,626,626,626,0
20230619,182800,945306996,626,626,626,626,0
20230619,182700,945306996,626,626,626,626,0
20230619,182600,945306996,626,626,626,626,0
20230619,182500,945306996,626,626,626,626,0
20230619,182400,945306996,626,626,626,626,0
20230619,182300,945306996,626,626,626,626,0
20230619,182200,945306996,626,626,626,626,0
20230619,182100,945306996,626,626,626,626,0
20230619,182000,945306996,626,626,626,626,0
20230619,181900,945306996,626,626,626,626,0
20230619,181800,945306996,626,626,626,626,0
20230619,181700,945306996,626,626,626,626,0
20230619,181600,945306996,626,626,626,626,0
20230619,181500,945306996,626,626,626,626,0
20230619,181400,945306996,626,626,626,626,0
20230619,181300,945306996,626,626,626,626,0
20230619,181200,945306996,626,626,626,626,12728
20230619,181100,945306996,626,626,626,626,0
20230619,181000,945306996,626,626,626,626,0
20230619,180900,945306996,626,626,626,626,0
20230619,180800,945306996,626,626,626,626,0
20230619,180700,945306996,626,626,626,626,0
20230619,180600,945306996,626,626,626,626,0
20230619,180500,945306996,626,626,626,626,0
20230619,180400,945306996,626,626,626,626,0
20230619,180300,945306996,626,626,626,626,0
20230619,180200,945306996,626,626,626,626,0
20230619,180100,945306996,626,626,626,626,0
20230619,180000,945306996,626,626,626,626,0
20230619,175900,945306996,626,626,626,626,0
20230619,175800,945306996,626,626,626,626,0
20230619,175700,945306996,626,626,626,626,0
20230619,175600,945306996,626,626,626,626,0
20230619,175500,945306996,626,626,626,626,0
20230619,175400,945306996,626,626,626,626,0
20230619,175300,945306996,626,626,626,626,0
20230619,175200,945306996,626,626,626,626,0
20230619,175100,945306996,626,626,626,626,0
20230619,175000,945306996,626,626,626,626,0
20230619,174900,945306996,626,626,626,626,0
20230619,174800,945306996,626,626,626,626,0
20230619,174700,945306996,626,626,626,626,0
20230619,174600,945306996,626,626,626,626,0
20230619,174500,945306996,626,626,626,626,0
20230619,174400,945306996,626,626,626,626,0
20230619,174300,945306996,626,626,626,626,0
20230619,174200,945306996,626,626,626,626,12728
20230619,174100,945306996,626,626,626,626,0
20230619,174000,945306996,626,626,626,626,0
20230619,173900,945306996,626,626,626,626,0
20230619,173800,945306996,626,626,626,626,0
20230619,173700,945306996,626,626,626,626,0
20230619,173600,945306996,626,626,626,626,0
20230619,173500,945306996,626,626,626,626,0
20230619,173400,945306996,626,626,626,626,0
20230619,173300,945306996,626,626,626,626,0
20230619,173200,945306996,626,626,626,626,0
20230619,173100,945306996,626,626,626,626,0
20230619,173000,945306996,626,626,626,626,0
20230619,172900,945306996,626,626,626,626,0
20230619,172800,945306996,626,626,626,626,0
20230619,172700,945306996,626,626,626,626,0
20230619,172600,945306996,626,626,626,626,0
20230619,172500,945306996,626,626,626,626,0
20230619,172400,945306996,626,626,626,626,0
20230619,172300,945306996,626,626,626,626,0
20230619,172200,945306996,626,626,626,626,0
20230619,172100,945306996,626,626,626,626,0
20230619,172000,945306996,626,626,626,626,0
20230619,171900,945306996,626,626,626,626,0
20230619,171800,945306996,626,626,626,626,0
20230619,171700,945306996,626,626,626,626,0
20230619,171600,945306996,626,626,626,626,0
20230619,171500,945306996,626,626,626,626,0
20230619,171400,945306996,626,626,626,626,0
20230619,171300,945306996,626,626,626,626,0
20230619,171200,945306996,626,626,626,626,12728
20230619,171100,945306996,626,626,626,626,0
20230619,171000,945306996,626,626,626,626,0
20230619,170900,945306996,626,626,626,626,0
20230619,170800,945306996,626,626,626,626,0
20230619,170700,945306996,626,626,626,626,0
20230619,170600,945306996,626,626,626,626,0
20230619,170500,945306996,626,626,626,626,0
20230619,170400,945306996,626,626,626,626,0
20230619,170300,945306996,626,626,626,626,0
20230619,170200,945306996,626,626,626,626,0
20230619,170100,945306996,626,626,626,626,0
20230619,170000,945306996,626,626,626,626,0
20230619,165900,945306996,626,626,626,626,0
20230619,165800,945306996,626,626,626,626,0
20230619,165700,945306996,626,626,626,626,0
20230619,165600,945306996,626,626,626,626,0
20230619,165500,945306996,626,626,626,626,0
20230619,165400,945306996,626,626,626,626,0
20230619,165300,945306996,626,626,626,626,0
20230619,165200,945306996,626,626,626,626,0
20230619,165100,945306996,626,626,626,626,0
20230619,165000,945306996,626,626,626,626,0
20230619,164900,945306996,626,626,626,626,0
20230619,164800,945306996,626,626,626,626,0
20230619,164700,945306996,626,626,626,626,0
20230619,164600,945306996,626,626,626,626,0
20230619,164500,945306996,626,626,626,626,0
20230619,164400,945306996,626,626,626,626,0
20230619,164300,945306996,626,626,626,626,0
20230619,164200,945306996,626,626,626,626,12728
20230619,164100,945306996,626,626,626,626,0
20230619,164000,945306996,626,626,626,626,0
20230619,163900,945306996,626,626,626,626,0
20230619,163800,945306996,626,626,626,626,0
20230619,163700,945306996,626,626,626,626,0
20230619,163600,945306996,626,626,626,626,0
20230619,163500,945306996,626,626,626,626,0
20230619,163400,945306996,626,626,626,626,0
20230619,163300,945306996,626,626,626,626,0
20230619,163200,945306996,626,626,626,626,0
20230619,163100,945306996,626,626,626,626,0
20230619,163000,945306996,626,626,626,626,0
20230619,162900,945306996,626,626,626,626,0
20230619,162800,945306996,626,626,626,626,0
20230619,162700,945306996,626,626,626,626,0
20230619,162600,945306996,626,626,626,626,0
20230619,162500,945306996,626,626,626,626,0
20230619,162400,945306996,626,626,626,626,0
20230619,162300,945306996,626,626,626,626,0
20230619,162200,945306996,626,626,626,626,0
20230619,162100,945306996,626,626,626,626,0
20230619,162000,945306996,626,626,626,626,0
20230619,161900,945306996,626,626,626,626,0
20230619,161800,945306996,626,626,626,626,0
20230619,161700,945306996,626,626,626,626,0
20230619,161600,945306996,626,626,626,626,0
20230619,161500,945306996,626,626,626,626,0
20230619,161400,945306996,626,626,626,626,0
20230619,161300,945306996,626,626,626,626,0
20230619,161200,945306996,626,626,626,626,12728
20230619,161100,945306996,626,626,626,626,0
20230619,161000,945306996,626,626,626,626,0
20230619,160900,945306996,626,626,626,626,0
20230619,160800,945306996,626,626,626,626,0
20230619,160700,945306996,626,626,626,626,0
20230619,160600,945306996,626,626,626,626,0
20230619,160500,945306996,626,626,626,626,0
20230619,160400,945306996,626,626,626,626,0
20230619,160300,945306996,626,626,626,626,0
20230619,160200,945306996,626,626,626,626,0
20230619,160100,945306996,626,626,626,626,0
20230619,160000,945306996,626,626,626,626,0
20230619,155900,945306996,626,626,626,626,0
20230619,155800,945306996,626,626,626,626,0
20230619,155700,945306996,626,626,626,626,0
20230619,155600,945306996,626,626,626,626,0
20230619,155500,945306996,626,626,626,626,0
20230619,155400,945306996,626,626,626,626,0
20230619,155300,945306996,626,626,626,626,0
20230619,155200,945306996,626,626,626,626,0
20230619,155100,945306996,626,626,626,626,0
20230619,155000,945306996,626,626,626,626,0
20230619,154900,945306996,626,626,626,626,0
20230619,154800,945306996,626,626,626,626,0
20230619,154700,945306996,626,626,626,626,0
20230619,154600,945306996,626,626,626,626,0
20230619,154500,945306996,626,626,626,626,0
20230619,154400,945306996,626,626,626,626,0
20230619,154300,945306996,626,626,626,626,0
20230619,154200,945306996,626,626,626,626,12728
20230619,154100,945306996,626,626,626,626,0
20230619,154000,945306996,626,626,626,626,0
20230619,153900,945306996,626,626,626,626,0
20230619,153800,945306996,626,626,626,626,0
20230619,153700,945306996,626,626,626,626,0
20230619,153600,945306996,626,626,626,626,0
20230619,153500,945306996,626,626,626,626,0
20230619,153400,945306996,626,626,626,626,0
20230619,153300,945306996,626,626,626,626,0
20230619,153200,945306996,626,626,626,626,0
20230619,153100,945306996,626,626,626,626,0
20230619,153000,945306996,626,626,626,626,12728
20230619,152900,937339268,625,625,625,625,0
20230619,152800,937339268,625,625,625,625,0
20230619,152700,937339268,625,625,625,625,0
20230619,152600,937339268,625,625,625,625,0
20230619,152500,937339268,625,625,625,625,0
20230619,152400,937339268,625,625,625,625,0
20230619,152300,937339268,625,625,625,625,0
20230619,152200,937339268,625,625,625,625,0
20230619,152100,937339268,625,625,625,625,0
20230619,152000,937339268,625,625,625,625,0
20230619,151900,937339268,625,627,627,625,62533
20230619,151800,898256098,626,628,628,626,10001
20230619,151700,891995470,626,627,627,626,13294
20230619,151600,883673404,626,626,626,626,30000
20230619,151500,864893404,627,628,628,626,23774
20230619,151400,849989936,628,628,628,628,278
20230619,151300,849815352,628,628,628,628,510
20230619,151200,849495072,628,628,628,628,5756
20230619,151100,845880304,628,628,628,628,9475
20230619,151000,839930004,628,627,628,627,3331
20230619,150900,837841417,627,627,627,627,56
20230619,150800,837806305,626,626,626,626,1500
20230619,150700,836867305,626,626,626,626,0
20230619,150600,836867305,626,626,626,626,0
20230619,150500,836867305,626,627,627,626,28
20230619,150400,836849774,627,627,627,627,2
20230619,150300,836848520,627,627,627,627,3083
20230619,150200,834915479,626,626,626,626,0
20230619,150100,834915479,626,626,626,626,2300
20230619,150000,833475679,626,626,626,626,200
20230619,145900,833350479,625,625,625,625,80
20230619,145800,833300479,625,625,625,624,19450
20230619,145700,821157566,626,627,627,626,1673
20230619,145600,820110238,627,627,627,627,100
20230619,145500,820047538,627,627,627,627,0
20230619,145400,820047538,627,627,627,626,1028
20230619,145300,819402984,627,626,627,626,2
20230619,145200,819401731,626,626,626,626,0
20230619,145100,819401731,626,626,626,626,5100
20230619,145000,816209131,626,625,626,625,28440
20230619,144900,798431091,626,625,626,625,14691
20230619,144800,789249209,625,625,625,625,0
20230619,144700,789249209,625,625,625,625,2648
20230619,144600,787594209,626,626,627,626,10605
20230619,144500,780955476,626,626,626,626,1
20230619,144400,780954850,627,627,627,627,4079
20230619,144300,778397317,627,627,627,627,1000
20230619,144200,777770317,626,626,626,626,0
20230619,144100,777770317,626,626,626,626,15000
20230619,144000,768380317,626,626,626,626,10000
20230619,143900,762120317,626,626,626,626,45
20230619,143800,762092147,626,627,627,626,1221
20230619,143700,761326799,628,628,628,628,3336
20230619,143600,759231791,628,627,628,627,9766
20230619,143500,753107572,627,627,627,627,520
20230619,143400,752781532,626,626,626,626,0
20230619,143300,752781532,626,626,626,626,0
20230619,143200,752781532,626,626,626,626,0
20230619,143100,752781532,626,626,626,626,0
20230619,143000,752781532,626,626,626,626,90
20230619,142900,752725192,626,626,626,626,0
20230619,142800,752725192,626,627,627,626,2129
20230619,142700,751392278,627,627,627,627,1000
20230619,142600,750765278,627,627,627,627,11
20230619,142500,750758381,628,628,628,628,2
20230619,142400,750757125,628,627,628,627,10
20230619,142300,750750850,627,627,627,626,583
20230619,142200,750385727,625,627,627,625,45000
20230619,142100,722251774,628,627,628,627,7
20230619,142000,722247384,627,627,627,627,10000
20230619,141900,715977384,628,628,628,628,3
20230619,141800,715975500,628,627,628,627,27
20230619,141700,715958570,628,628,628,628,0
20230619,141600,715958570,628,628,628,628,328
20230619,141500,715752586,628,627,628,627,8020
20230619,141400,710724026,628,628,628,628,20
20230619,141300,710711466,628,627,628,627,520
20230619,141200,710385126,627,627,627,627,500
20230619,141100,710071626,627,627,627,627,0
20230619,141000,710071626,627,627,627,627,76
20230619,140900,710023974,628,628,628,628,16
20230619,140800,710013926,628,627,628,627,2072
20230619,140700,708713053,628,628,628,627,261
20230619,140600,708549376,627,627,627,627,2051
20230619,140500,707263399,627,627,627,627,4252
20230619,140400,704597395,627,627,627,627,9
20230619,140300,704591752,627,627,627,627,300
20230619,140200,704403652,627,627,627,627,5
20230619,140100,704400517,626,626,626,626,0
20230619,140000,704400517,626,626,626,626,109
20230619,135900,704332283,627,627,627,627,100
20230619,135800,704269583,626,626,626,626,2
20230619,135700,704268331,626,626,626,626,0
20230619,135600,704268331,626,626,626,626,0
20230619,135500,704268331,626,627,627,626,4
20230619,135400,704265824,627,627,627,626,1283
20230619,135300,703462645,626,626,626,626,15000
20230619,135200,694072645,626,626,626,626,0
20230619,135100,694072645,626,626,626,626,0
20230619,135000,694072645,626,626,626,626,994
20230619,134900,693450401,626,626,626,626,1
20230619,134800,693449775,627,627,627,627,0
20230619,134700,693449775,627,627,627,627,4
20230619,134600,693447267,626,626,626,626,0
20230619,134500,693447267,626,627,627,626,1207
20230619,134400,692690671,628,627,628,627,6
20230619,134300,692686908,627,627,627,627,332
20230619,134200,692478744,627,626,627,626,6693
20230619,134100,688282773,626,628,628,626,4148
20230619,134000,685682682,627,628,628,627,10572
20230619,133900,679043731,628,628,628,628,5274
20230619,133800,675731659,628,628,628,628,19
20230619,133700,675719727,628,627,628,627,100
20230619,133600,675657007,627,627,627,627,23
20230619,133500,675642586,627,627,627,627,647
20230619,133400,675236917,626,626,626,626,1
20230619,133300,675236291,627,626,627,626,17659
20230619,133200,664169098,626,626,626,626,125
20230619,133100,664090848,626,626,626,626,0
20230619,133000,664090848,626,627,627,626,265
20230619,132900,663924694,627,627,627,627,579
20230619,132800,663561661,627,627,627,627,0
20230619,132700,663561661,627,627,627,627,0
20230619,132600,663561661,627,628,628,627,2115
20230619,132500,662235441,628,628,628,628,1
20230619,132400,662234813,629,629,629,629,2
20230619,132300,662233555,626,626,629,626,1232
20230619,132200,661462301,626,626,626,626,2576
20230619,132100,659849725,626,626,626,626,861
20230619,132000,659310739,626,626,626,626,0
20230619,131900,659310739,626,626,626,626,0
20230619,131800,659310739,626,627,627,626,7436
20230619,131700,654655664,627,627,627,627,4575
20230619,131600,651787139,626,626,626,626,1100
20230619,131500,651098539,626,626,626,626,300
20230619,131400,650910739,626,626,626,626,0
20230619,131300,650910739,626,626,626,626,0
20230619,131200,650910739,626,626,626,626,0
20230619,131100,650910739,626,626,626,626,225
20230619,131000,650769889,626,626,626,626,7735
20230619,130900,645927779,627,627,627,627,1857
20230619,130800,644763440,626,627,627,626,5196
20230619,130700,641510202,627,627,627,627,1009
20230619,130600,640877559,627,627,627,627,2
20230619,130500,640876305,626,626,626,626,1200
20230619,130400,640125105,626,626,626,626,40
20230619,130300,640100065,626,626,626,626,0
20230619,130200,640100065,626,627,627,626,301
20230619,130100,639911339,626,626,626,626,6853
20230619,130000,635621361,626,627,627,626,105
20230619,125900,635555626,626,626,626,626,300
20230619,125800,635367826,626,626,626,626,4500
20230619,125700,632550826,626,626,626,626,0
20230619,125600,632550826,626,627,627,626,37625
20230619,125500,608960451,627,627,627,627,0
20230619,125400,608960451,627,627,627,627,0
20230619,125300,608960451,627,627,627,627,59
20230619,125200,608923458,627,627,627,627,0
20230619,125100,608923458,627,627,627,627,5010
20230619,125000,605782188,627,627,627,627,332
20230619,124900,605574024,627,627,627,627,100
20230619,124800,605511324,627,628,628,627,315
20230619,124700,605313769,625,627,627,625,6601
20230619,124600,601181783,627,628,628,627,9023
20230619,124500,595522091,628,627,628,627,4656
20230619,124400,592598133,627,627,627,626,17813
20230619,124300,581439812,627,627,627,627,1000
20230619,124200,580812812,627,627,627,627,1
20230619,124100,580812185,626,626,626,626,0
20230619,124000,580812185,626,626,626,626,3
20230619,123900,580810307,627,627,627,627,2719
20230619,123800,579105494,627,627,627,627,1152
20230619,123700,578383190,627,627,627,627,2126
20230619,123600,577050188,627,626,627,626,1761
20230619,123500,575947799,627,627,627,627,0
20230619,123400,575947799,627,627,627,627,6136
20230619,123300,572100527,628,627,628,627,101
20230619,123200,572037199,627,627,627,627,723
20230619,123100,571583878,628,628,628,628,500
20230619,123000,571269878,627,627,627,627,0
20230619,122900,571269878,627,627,627,627,0
20230619,122800,571269878,627,627,627,627,0
20230619,122700,571269878,627,628,628,627,1326
20230619,122600,570438466,628,628,628,628,1000
20230619,122500,569810466,628,628,628,628,432
20230619,122400,569539170,627,627,627,627,200
20230619,122300,569413770,627,627,627,627,3
20230619,122200,569411889,627,627,627,627,1508
20230619,122100,568466373,628,626,628,626,7681
20230619,122000,563656067,626,626,626,626,4890
20230619,121900,560594927,626,626,626,626,5547
20230619,121800,557122505,627,628,628,627,373
20230619,121700,556888351,627,628,628,627,5317
20230619,121600,553550612,628,628,628,628,7
20230619,121500,553546216,628,626,628,626,8631
20230619,121400,548141010,628,627,628,627,8551
20230619,121300,542779431,628,627,628,627,6656
20230619,121200,538600119,627,627,627,627,49
20230619,121100,538569396,627,627,627,627,100
20230619,121000,538506696,627,627,627,627,100
20230619,120900,538443996,627,627,627,627,9
20230619,120800,538438353,627,626,627,626,648
20230619,120700,538032197,627,627,627,627,1000
20230619,120600,537405197,626,626,626,626,0
20230619,120500,537405197,626,626,626,626,1
20230619,120400,537404571,626,627,627,626,32
20230619,120300,537384508,627,627,627,627,4
20230619,120200,537382000,628,628,628,628,5
20230619,120100,537378860,628,628,628,628,1300
20230619,120000,536562460,626,626,626,626,2
20230619,115900,536561208,627,627,627,627,1337
20230619,115800,535722909,627,627,627,627,1
20230619,115700,535722282,627,628,628,627,52
20230619,115600,535689628,628,628,628,628,10
20230619,115500,535683348,628,628,628,628,10
20230619,115400,535677068,628,628,628,628,0
20230619,115300,535677068,628,628,628,628,10
20230619,115200,535670788,628,628,628,628,892
20230619,115100,535110612,628,628,628,628,32
20230619,115000,535090516,628,628,628,628,1
20230619,114900,535089888,627,628,628,627,5
20230619,114800,535086752,628,628,628,628,15
20230619,114700,535077332,628,627,628,627,14
20230619,114600,535068542,628,628,628,628,2
20230619,114500,535067286,628,628,628,628,0
20230619,114400,535067286,628,628,628,628,50
20230619,114300,535035886,628,628,628,628,3
20230619,114200,535034002,628,628,628,628,107
20230619,114100,534966806,628,626,628,625,13679
20230619,114000,526417418,625,626,626,625,5925
20230619,113900,522712107,626,627,627,626,13111
20230619,113800,514503913,627,628,628,627,2249
20230619,113700,513093606,629,629,629,629,24
20230619,113600,513078510,627,627,627,627,0
20230619,113500,513078510,627,628,628,627,7652
20230619,113400,508280683,628,628,628,628,9076
20230619,113300,502580955,628,628,628,628,14
20230619,113200,502572163,628,627,628,627,7883
20230619,113100,497624455,627,628,628,627,3245
20230619,113000,495589690,628,628,628,628,1069
20230619,112900,494918358,628,629,629,628,822
20230619,112800,494401692,629,629,629,629,21
20230619,112700,494388483,629,629,629,629,11
20230619,112600,494381564,629,629,629,629,0
20230619,112500,494381564,629,629,629,629,1
20230619,112400,494380935,629,629,629,629,200
20230619,112300,494255135,629,630,630,629,5885
20230619,112200,490553469,630,630,630,630,0
20230619,112100,490553469,630,630,630,630,163
20230619,112000,490450779,630,630,630,630,101
20230619,111900,490387149,627,629,629,627,13201
20230619,111800,482104823,629,629,629,629,4
20230619,111700,482102307,629,629,630,628,2505
20230619,111600,480527825,629,629,629,629,1
20230619,111500,480527196,629,628,629,627,14265
20230619,111400,471579980,627,628,628,627,4500
20230619,111300,468756979,627,627,627,627,0
20230619,111200,468756979,627,629,629,627,8897
20230619,111100,463171718,631,631,631,631,200
20230619,111000,463045518,631,631,631,631,0
20230619,110900,463045518,631,631,631,631,0
20230619,110800,463045518,631,631,631,631,0
20230619,110700,463045518,631,631,631,628,5318
20230619,110600,459704587,629,631,631,629,3375
20230619,110500,457576237,630,630,630,630,1831
20230619,110400,456422707,628,629,629,628,3931
20230619,110300,453953996,628,629,629,628,14000
20230619,110200,445158751,629,629,629,629,6580
20230619,110100,441019931,629,630,630,629,500
20230619,110000,440705283,630,631,631,630,2122
20230619,105900,439367423,631,631,631,631,1
20230619,105800,439366792,631,631,631,631,0
20230619,105700,439366792,631,631,631,631,50
20230619,105600,439335242,631,631,631,631,301
20230619,105500,439145311,630,630,630,630,0
20230619,105400,439145311,630,630,630,630,4006
20230619,105300,436621531,631,632,632,631,1946
20230619,105200,435393604,631,631,631,631,0
20230619,105100,435393604,631,631,631,631,6364
20230619,105000,431377920,632,632,632,632,0
20230619,104900,431377920,632,632,632,632,0
20230619,104800,431377920,632,632,632,632,1207
20230619,104700,430615096,632,633,633,632,2714
20230619,104600,428899555,633,633,633,633,1000
20230619,104500,428266555,634,633,634,633,1591
20230619,104400,427259451,634,634,634,634,797
20230619,104300,426754153,634,634,635,634,5766
20230619,104200,423097613,635,632,635,632,540
20230619,104100,422755241,632,632,632,632,0
20230619,104000,422755241,632,632,632,632,149
20230619,103900,422661073,634,635,635,632,5943
20230619,103800,418899691,634,634,634,634,6501
20230619,103700,414778057,634,634,634,634,150
20230619,103600,414682957,635,635,635,635,757
20230619,103500,414202262,635,636,636,635,89
20230619,103400,414145740,635,635,635,635,1
20230619,103300,414145105,635,635,635,635,2000
20230619,103200,412875105,636,636,636,636,3876
20230619,103100,410409969,636,636,636,636,2020
20230619,103000,409125249,637,637,637,637,880
20230619,102900,408564689,637,637,637,637,4661
20230619,102800,405595632,637,637,637,637,1261
20230619,102700,404792375,638,638,638,638,1817
20230619,102600,403633129,637,636,638,636,92274
20230619,102500,344925172,637,636,637,636,7472
20230619,102400,340172978,636,635,636,635,10315
20230619,102300,333617206,635,636,636,635,3976
20230619,102200,331092435,635,635,635,635,4729
20230619,102100,328089520,635,635,635,635,215
20230619,102000,327952995,635,635,635,635,110
20230619,101900,327883145,636,636,636,636,3009
20230619,101800,325969421,636,635,636,634,1285
20230619,101700,325152520,635,633,635,632,28435
20230619,101600,307110199,633,633,634,632,19085
20230619,101500,295028430,634,634,634,634,2983
20230619,101400,293137208,634,634,635,634,24550
20230619,101300,277570070,634,633,634,633,2379
20230619,101200,276061874,633,633,633,633,33664
20230619,101100,254752562,632,632,632,632,4539
20230619,101000,251883914,632,632,632,632,0
20230619,100900,251883914,632,631,632,630,18637
20230619,100800,240118778,630,630,630,630,380
20230619,100700,239879378,630,630,630,630,0
20230619,100600,239879378,630,630,630,630,2267
20230619,100500,238451168,629,629,629,629,1660
20230619,100400,237407028,629,629,629,629,260
20230619,100300,237243488,630,630,630,630,4
20230619,100200,237240968,630,631,631,630,2001
20230619,100100,235980337,630,630,630,630,12377
20230619,100000,228182827,630,630,630,630,1
20230619,095900,228182197,630,629,630,629,6001
20230619,095800,224401568,629,629,629,629,15893
20230619,095700,214404871,630,629,630,629,4596
20230619,095600,211513979,630,630,630,630,23
20230619,095500,211499489,630,630,630,630,215
20230619,095400,211364039,630,630,630,630,3
20230619,095300,211362149,630,629,630,629,3177
20230619,095200,209363786,629,629,629,629,655
20230619,095100,208951791,629,629,629,629,138
20230619,095000,208864989,629,629,629,629,2263
20230619,094900,207441562,629,628,629,628,4
20230619,094800,207439047,628,628,628,628,2
20230619,094700,207437791,628,629,629,628,1229
20230619,094600,206664964,629,629,629,627,1305
20230619,094500,205844124,628,627,629,627,2937
20230619,094400,203999513,628,628,628,628,31
20230619,094300,203980045,628,627,628,627,8000
20230619,094200,198957491,625,625,625,625,1091
20230619,094100,198275616,624,624,624,624,3845
20230619,094000,195876336,625,627,627,625,4995
20230619,093900,192754156,627,627,627,625,1617
20230619,093800,191742921,625,625,625,625,20424
20230619,093700,178977921,626,626,628,626,15219
20230619,093600,169450475,626,628,628,626,2376
20230619,093500,167963076,628,629,629,626,11520
20230619,093400,160748499,629,629,629,629,1
20230619,093300,160747870,629,629,629,629,372
20230619,093200,160513882,629,625,629,625,1017
20230619,093100,159877389,626,630,630,626,4165
20230619,093000,157269309,630,628,630,628,6396
20230619,092900,153246232,629,628,630,627,7884
20230619,092800,148295983,630,628,630,628,87
20230619,092700,148241276,628,625,628,625,2018
20230619,092600,146974890,627,626,627,625,16002
20230619,092500,136968533,626,628,628,626,540
20230619,092400,136629953,628,625,628,625,1173
20230619,092300,135896309,625,626,626,625,5008
20230619,092200,132766305,626,626,626,626,0
20230619,092100,132766305,626,629,629,626,4132
20230619,092000,130179658,626,626,626,626,705
20230619,091900,129738328,626,629,629,626,12088
20230619,091800,122168647,627,629,629,627,601
20230619,091700,121791603,629,628,629,628,8514
20230619,091600,116444770,627,626,627,626,1896
20230619,091500,115256874,625,625,625,625,0
20230619,091400,115256874,625,626,627,625,1497
20230619,091300,114320637,625,626,626,624,28248
20230619,091200,96673255,626,626,626,625,5121
20230619,091100,93470981,626,626,626,626,1595
20230619,091000,92472511,625,627,627,625,25049
20230619,090900,76800639,627,628,628,627,8245
20230619,090800,71630318,628,629,629,628,2053
20230619,090700,70340365,630,630,632,630,5209
20230619,090600,67058693,629,634,634,629,1294
20230619,090500,66243967,627,627,627,626,61728
20230619,090400,27541925,627,632,634,626,6122
20230619,090300,23689131,632,628,632,627,8132
20230619,090200,18583948,632,632,632,628,719
20230619,090100,18129942,634,631,634,628,12805
20230619,090000,10067691,635,630,635,630,15977