stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,202300,258075494,931,931,931,931,20677
20230619,202200,258075494,931,931,931,931,0
20230619,202100,258075494,931,931,931,931,0
20230619,202000,258075494,931,931,931,931,0
20230619,201900,258075494,931,931,931,931,0
20230619,201800,258075494,931,931,931,931,0
20230619,201700,258075494,931,931,931,931,0
20230619,201600,258075494,931,931,931,931,0
20230619,201500,258075494,931,931,931,931,0
20230619,201400,258075494,931,931,931,931,0
20230619,201300,258075494,931,931,931,931,0
20230619,201200,258075494,931,931,931,931,0
20230619,201100,258075494,931,931,931,931,0
20230619,201000,258075494,931,931,931,931,0
20230619,200900,258075494,931,931,931,931,0
20230619,200800,258075494,931,931,931,931,0
20230619,200700,258075494,931,931,931,931,0
20230619,200600,258075494,931,931,931,931,0
20230619,200500,258075494,931,931,931,931,0
20230619,200400,258075494,931,931,931,931,0
20230619,200300,258075494,931,931,931,931,0
20230619,200200,258075494,931,931,931,931,0
20230619,200100,258075494,931,931,931,931,0
20230619,200000,258075494,931,931,931,931,0
20230619,195900,258075494,931,931,931,931,0
20230619,195800,258075494,931,931,931,931,0
20230619,195700,258075494,931,931,931,931,0
20230619,195600,258075494,931,931,931,931,0
20230619,195500,258075494,931,931,931,931,0
20230619,195400,258075494,931,931,931,931,0
20230619,195300,258075494,931,931,931,931,20677
20230619,195200,258075494,931,931,931,931,0
20230619,195100,258075494,931,931,931,931,0
20230619,195000,258075494,931,931,931,931,0
20230619,194900,258075494,931,931,931,931,0
20230619,194800,258075494,931,931,931,931,0
20230619,194700,258075494,931,931,931,931,0
20230619,194600,258075494,931,931,931,931,0
20230619,194500,258075494,931,931,931,931,0
20230619,194400,258075494,931,931,931,931,0
20230619,194300,258075494,931,931,931,931,0
20230619,194200,258075494,931,931,931,931,0
20230619,194100,258075494,931,931,931,931,0
20230619,194000,258075494,931,931,931,931,0
20230619,193900,258075494,931,931,931,931,0
20230619,193800,258075494,931,931,931,931,0
20230619,193700,258075494,931,931,931,931,0
20230619,193600,258075494,931,931,931,931,0
20230619,193500,258075494,931,931,931,931,0
20230619,193400,258075494,931,931,931,931,0
20230619,193300,258075494,931,931,931,931,0
20230619,193200,258075494,931,931,931,931,0
20230619,193100,258075494,931,931,931,931,0
20230619,193000,258075494,931,931,931,931,0
20230619,192900,258075494,931,931,931,931,0
20230619,192800,258075494,931,931,931,931,0
20230619,192700,258075494,931,931,931,931,0
20230619,192600,258075494,931,931,931,931,0
20230619,192500,258075494,931,931,931,931,0
20230619,192400,258075494,931,931,931,931,0
20230619,192300,258075494,931,931,931,931,20677
20230619,192200,258075494,931,931,931,931,0
20230619,192100,258075494,931,931,931,931,0
20230619,192000,258075494,931,931,931,931,0
20230619,191900,258075494,931,931,931,931,0
20230619,191800,258075494,931,931,931,931,0
20230619,191700,258075494,931,931,931,931,0
20230619,191600,258075494,931,931,931,931,0
20230619,191500,258075494,931,931,931,931,0
20230619,191400,258075494,931,931,931,931,0
20230619,191300,258075494,931,931,931,931,0
20230619,191200,258075494,931,931,931,931,0
20230619,191100,258075494,931,931,931,931,0
20230619,191000,258075494,931,931,931,931,0
20230619,190900,258075494,931,931,931,931,0
20230619,190800,258075494,931,931,931,931,0
20230619,190700,258075494,931,931,931,931,0
20230619,190600,258075494,931,931,931,931,0
20230619,190500,258075494,931,931,931,931,0
20230619,190400,258075494,931,931,931,931,0
20230619,190300,258075494,931,931,931,931,0
20230619,190200,258075494,931,931,931,931,0
20230619,190100,258075494,931,931,931,931,0
20230619,190000,258075494,931,931,931,931,0
20230619,185900,258075494,931,931,931,931,0
20230619,185800,258075494,931,931,931,931,0
20230619,185700,258075494,931,931,931,931,0
20230619,185600,258075494,931,931,931,931,0
20230619,185500,258075494,931,931,931,931,0
20230619,185400,258075494,931,931,931,931,0
20230619,185300,258075494,931,931,931,931,20677
20230619,185200,258075494,931,931,931,931,0
20230619,185100,258075494,931,931,931,931,0
20230619,185000,258075494,931,931,931,931,0
20230619,184900,258075494,931,931,931,931,0
20230619,184800,258075494,931,931,931,931,0
20230619,184700,258075494,931,931,931,931,0
20230619,184600,258075494,931,931,931,931,0
20230619,184500,258075494,931,931,931,931,0
20230619,184400,258075494,931,931,931,931,0
20230619,184300,258075494,931,931,931,931,0
20230619,184200,258075494,931,931,931,931,0
20230619,184100,258075494,931,931,931,931,0
20230619,184000,258075494,931,931,931,931,0
20230619,183900,258075494,931,931,931,931,0
20230619,183800,258075494,931,931,931,931,0
20230619,183700,258075494,931,931,931,931,0
20230619,183600,258075494,931,931,931,931,0
20230619,183500,258075494,931,931,931,931,0
20230619,183400,258075494,931,931,931,931,0
20230619,183300,258075494,931,931,931,931,0
20230619,183200,258075494,931,931,931,931,0
20230619,183100,258075494,931,931,931,931,0
20230619,183000,258075494,931,931,931,931,0
20230619,182900,258075494,931,931,931,931,0
20230619,182800,258075494,931,931,931,931,0
20230619,182700,258075494,931,931,931,931,0
20230619,182600,258075494,931,931,931,931,0
20230619,182500,258075494,931,931,931,931,0
20230619,182400,258075494,931,931,931,931,0
20230619,182300,258075494,931,931,931,931,20677
20230619,182200,258075494,931,931,931,931,0
20230619,182100,258075494,931,931,931,931,0
20230619,182000,258075494,931,931,931,931,0
20230619,181900,258075494,931,931,931,931,0
20230619,181800,258075494,931,931,931,931,0
20230619,181700,258075494,931,931,931,931,0
20230619,181600,258075494,931,931,931,931,0
20230619,181500,258075494,931,931,931,931,0
20230619,181400,258075494,931,931,931,931,0
20230619,181300,258075494,931,931,931,931,0
20230619,181200,258075494,931,931,931,931,0
20230619,181100,258075494,931,931,931,931,0
20230619,181000,258075494,931,931,931,931,0
20230619,180900,258075494,931,931,931,931,0
20230619,180800,258075494,931,931,931,931,0
20230619,180700,258075494,931,931,931,931,0
20230619,180600,258075494,931,931,931,931,0
20230619,180500,258075494,931,931,931,931,0
20230619,180400,258075494,931,931,931,931,0
20230619,180300,258075494,931,931,931,931,0
20230619,180200,258075494,931,931,931,931,0
20230619,180100,258075494,931,931,931,931,0
20230619,180000,258075494,931,931,931,931,0
20230619,175900,258075494,931,931,931,931,0
20230619,175800,258075494,931,931,931,931,0
20230619,175700,258075494,931,931,931,931,0
20230619,175600,258075494,931,931,931,931,0
20230619,175500,258075494,931,931,931,931,0
20230619,175400,258075494,931,931,931,931,0
20230619,175300,258075494,931,931,931,931,20677
20230619,175200,258075494,931,931,931,931,0
20230619,175100,258075494,931,931,931,931,0
20230619,175000,258075494,931,931,931,931,0
20230619,174900,258075494,931,931,931,931,0
20230619,174800,258075494,931,931,931,931,0
20230619,174700,258075494,931,931,931,931,0
20230619,174600,258075494,931,931,931,931,0
20230619,174500,258075494,931,931,931,931,0
20230619,174400,258075494,931,931,931,931,0
20230619,174300,258075494,931,931,931,931,0
20230619,174200,258075494,931,931,931,931,0
20230619,174100,258075494,931,931,931,931,0
20230619,174000,258075494,931,931,931,931,0
20230619,173900,258075494,931,931,931,931,0
20230619,173800,258075494,931,931,931,931,0
20230619,173700,258075494,931,931,931,931,0
20230619,173600,258075494,931,931,931,931,0
20230619,173500,258075494,931,931,931,931,0
20230619,173400,258075494,931,931,931,931,0
20230619,173300,258075494,931,931,931,931,0
20230619,173200,258075494,931,931,931,931,0
20230619,173100,258075494,931,931,931,931,0
20230619,173000,258075494,931,931,931,931,0
20230619,172900,258075494,931,931,931,931,0
20230619,172800,258075494,931,931,931,931,0
20230619,172700,258075494,931,931,931,931,0
20230619,172600,258075494,931,931,931,931,0
20230619,172500,258075494,931,931,931,931,0
20230619,172400,258075494,931,931,931,931,0
20230619,172300,258075494,931,931,931,931,20677
20230619,172200,258075494,931,931,931,931,0
20230619,172100,258075494,931,931,931,931,0
20230619,172000,258075494,931,931,931,931,0
20230619,171900,258075494,931,931,931,931,0
20230619,171800,258075494,931,931,931,931,0
20230619,171700,258075494,931,931,931,931,0
20230619,171600,258075494,931,931,931,931,0
20230619,171500,258075494,931,931,931,931,0
20230619,171400,258075494,931,931,931,931,0
20230619,171300,258075494,931,931,931,931,0
20230619,171200,258075494,931,931,931,931,0
20230619,171100,258075494,931,931,931,931,0
20230619,171000,258075494,931,931,931,931,0
20230619,170900,258075494,931,931,931,931,0
20230619,170800,258075494,931,931,931,931,0
20230619,170700,258075494,931,931,931,931,0
20230619,170600,258075494,931,931,931,931,0
20230619,170500,258075494,931,931,931,931,0
20230619,170400,258075494,931,931,931,931,0
20230619,170300,258075494,931,931,931,931,0
20230619,170200,258075494,931,931,931,931,0
20230619,170100,258075494,931,931,931,931,0
20230619,170000,258075494,931,931,931,931,0
20230619,165900,258075494,931,931,931,931,0
20230619,165800,258075494,931,931,931,931,0
20230619,165700,258075494,931,931,931,931,0
20230619,165600,258075494,931,931,931,931,0
20230619,165500,258075494,931,931,931,931,0
20230619,165400,258075494,931,931,931,931,0
20230619,165300,258075494,931,931,931,931,20677
20230619,165200,258075494,931,931,931,931,0
20230619,165100,258075494,931,931,931,931,0
20230619,165000,258075494,931,931,931,931,0
20230619,164900,258075494,931,931,931,931,0
20230619,164800,258075494,931,931,931,931,0
20230619,164700,258075494,931,931,931,931,0
20230619,164600,258075494,931,931,931,931,0
20230619,164500,258075494,931,931,931,931,0
20230619,164400,258075494,931,931,931,931,0
20230619,164300,258075494,931,931,931,931,0
20230619,164200,258075494,931,931,931,931,0
20230619,164100,258075494,931,931,931,931,0
20230619,164000,258075494,931,931,931,931,0
20230619,163900,258075494,931,931,931,931,0
20230619,163800,258075494,931,931,931,931,0
20230619,163700,258075494,931,931,931,931,0
20230619,163600,258075494,931,931,931,931,0
20230619,163500,258075494,931,931,931,931,0
20230619,163400,258075494,931,931,931,931,0
20230619,163300,258075494,931,931,931,931,0
20230619,163200,258075494,931,931,931,931,0
20230619,163100,258075494,931,931,931,931,0
20230619,163000,258075494,931,931,931,931,0
20230619,162900,258075494,931,931,931,931,0
20230619,162800,258075494,931,931,931,931,0
20230619,162700,258075494,931,931,931,931,0
20230619,162600,258075494,931,931,931,931,0
20230619,162500,258075494,931,931,931,931,0
20230619,162400,258075494,931,931,931,931,0
20230619,162300,258075494,931,931,931,931,20677
20230619,162200,258075494,931,931,931,931,0
20230619,162100,258075494,931,931,931,931,0
20230619,162000,258075494,931,931,931,931,0
20230619,161900,258075494,931,931,931,931,0
20230619,161800,258075494,931,931,931,931,0
20230619,161700,258075494,931,931,931,931,0
20230619,161600,258075494,931,931,931,931,0
20230619,161500,258075494,931,931,931,931,0
20230619,161400,258075494,931,931,931,931,0
20230619,161300,258075494,931,931,931,931,0
20230619,161200,258075494,931,931,931,931,0
20230619,161100,258075494,931,931,931,931,0
20230619,161000,258075494,931,931,931,931,0
20230619,160900,258075494,931,931,931,931,0
20230619,160800,258075494,931,931,931,931,0
20230619,160700,258075494,931,931,931,931,0
20230619,160600,258075494,931,931,931,931,0
20230619,160500,258075494,931,931,931,931,0
20230619,160400,258075494,931,931,931,931,0
20230619,160300,258075494,931,931,931,931,0
20230619,160200,258075494,931,931,931,931,0
20230619,160100,258075494,931,931,931,931,0
20230619,160000,258075494,931,931,931,931,0
20230619,155900,258075494,931,931,931,931,0
20230619,155800,258075494,931,931,931,931,0
20230619,155700,258075494,931,931,931,931,0
20230619,155600,258075494,931,931,931,931,0
20230619,155500,258075494,931,931,931,931,0
20230619,155400,258075494,931,931,931,931,0
20230619,155300,258075494,931,931,931,931,20677
20230619,155200,258075494,931,931,931,931,0
20230619,155100,258075494,931,931,931,931,0
20230619,155000,258075494,931,931,931,931,0
20230619,154900,258075494,931,931,931,931,0
20230619,154800,258075494,931,931,931,931,0
20230619,154700,258075494,931,931,931,931,0
20230619,154600,258075494,931,931,931,931,0
20230619,154500,258075494,931,931,931,931,0
20230619,154400,258075494,931,931,931,931,0
20230619,154300,258075494,931,931,931,931,0
20230619,154200,258075494,931,931,931,931,0
20230619,154100,258075494,931,931,931,931,0
20230619,154000,258075494,931,931,931,931,0
20230619,153900,258075494,931,931,931,931,0
20230619,153800,258075494,931,931,931,931,0
20230619,153700,258075494,931,931,931,931,0
20230619,153600,258075494,931,931,931,931,0
20230619,153500,258075494,931,931,931,931,0
20230619,153400,258075494,931,931,931,931,0
20230619,153300,258075494,931,931,931,931,0
20230619,153200,258075494,931,931,931,931,0
20230619,153100,258075494,931,931,931,931,0
20230619,153000,258075494,931,931,931,931,20677
20230619,152900,238825207,932,932,932,932,0
20230619,152800,238825207,932,932,932,932,0
20230619,152700,238825207,932,932,932,932,0
20230619,152600,238825207,932,932,932,932,0
20230619,152500,238825207,932,932,932,932,0
20230619,152400,238825207,932,932,932,932,0
20230619,152300,238825207,932,932,932,932,0
20230619,152200,238825207,932,932,932,932,0
20230619,152100,238825207,932,932,932,932,0
20230619,152000,238825207,932,932,932,932,0
20230619,151900,238825207,932,930,932,930,16
20230619,151800,238810325,932,931,932,930,2154
20230619,151700,236806283,931,931,931,930,6048
20230619,151600,231176601,932,930,932,930,8666
20230619,151500,223104496,930,929,930,929,5349
20230619,151400,218129942,930,930,930,928,41
20230619,151300,218091816,928,930,930,928,2020
20230619,151200,216213256,930,930,930,930,0
20230619,151100,216213256,930,928,930,928,6040
20230619,151000,210599768,927,927,927,927,0
20230619,150900,210599768,927,928,928,927,284
20230619,150800,210336461,927,928,928,927,194
20230619,150700,210156583,928,929,929,928,41
20230619,150600,210118495,929,926,929,926,6642
20230619,150500,203958659,925,924,925,924,1664
20230619,150400,202420510,924,925,925,924,238
20230619,150300,202200560,925,924,925,924,730
20230619,150200,201526030,924,925,925,924,3267
20230619,150100,198507057,925,924,925,924,60
20230619,150000,198451579,924,925,925,924,1611
20230619,145900,196962977,924,925,925,924,188
20230619,145800,196789227,925,925,925,925,288
20230619,145700,196522827,926,924,926,924,3180
20230619,145600,193582793,924,924,924,924,37
20230619,145500,193548605,924,924,924,924,1341
20230619,145400,192309521,923,923,924,923,3908
20230619,145300,188698916,922,922,922,922,30
20230619,145200,188671256,922,922,922,922,31
20230619,145100,188642674,922,922,922,922,11
20230619,145000,188632532,923,923,923,923,0
20230619,144900,188632532,923,920,923,920,12249
20230619,144800,177337907,920,920,920,920,14
20230619,144700,177325027,920,920,920,920,19
20230619,144600,177307547,920,920,920,920,1
20230619,144500,177306627,918,918,918,918,0
20230619,144400,177306627,918,920,921,918,5397
20230619,144300,172336458,917,917,917,917,7
20230619,144200,172330039,920,919,920,919,5452
20230619,144100,167315956,916,916,916,916,100
20230619,144000,167224356,916,918,918,916,109
20230619,143900,167124404,918,918,918,918,0
20230619,143800,167124404,918,917,918,917,12000
20230619,143700,156109670,917,917,917,917,10
20230619,143600,156100500,917,917,917,917,1
20230619,143500,156099583,916,916,916,916,0
20230619,143400,156099583,916,916,916,916,0
20230619,143300,156099583,916,916,916,916,0
20230619,143200,156099583,916,916,916,916,0
20230619,143100,156099583,916,916,916,916,90
20230619,143000,156017143,917,917,917,917,0
20230619,142900,156017143,917,917,917,917,0
20230619,142800,156017143,917,917,917,917,0
20230619,142700,156017143,917,917,917,917,1982
20230619,142600,154199649,917,917,917,917,0
20230619,142500,154199649,917,917,917,917,0
20230619,142400,154199649,917,917,917,917,0
20230619,142300,154199649,917,917,917,917,1000
20230619,142200,153282649,917,917,917,917,100
20230619,142100,153190949,917,917,917,917,0
20230619,142000,153190949,917,917,917,917,0
20230619,141900,153190949,917,917,917,917,22
20230619,141800,153170775,917,917,917,917,0
20230619,141700,153170775,917,917,917,917,0
20230619,141600,153170775,917,917,917,917,0
20230619,141500,153170775,917,917,917,917,0
20230619,141400,153170775,917,917,917,917,0
20230619,141300,153170775,917,917,917,917,18
20230619,141200,153154269,917,917,917,917,0
20230619,141100,153154269,917,917,917,917,1090
20230619,141000,152154739,918,918,918,918,6
20230619,140900,152149231,918,918,918,918,5
20230619,140800,152144641,918,917,918,917,50
20230619,140700,152098779,918,918,918,918,6
20230619,140600,152093271,917,917,917,917,1037
20230619,140500,151142342,916,916,916,916,6
20230619,140400,151136846,917,917,917,917,0
20230619,140300,151136846,917,916,917,916,2855
20230619,140200,148521661,917,918,918,917,1163
20230619,140100,147455189,918,918,918,917,124
20230619,140000,147341361,918,918,918,918,0
20230619,135900,147341361,918,918,918,918,0
20230619,135800,147341361,918,918,918,918,6
20230619,135700,147335853,918,918,918,918,6
20230619,135600,147330345,918,918,918,918,0
20230619,135500,147330345,918,918,918,918,0
20230619,135400,147330345,918,918,918,918,0
20230619,135300,147330345,918,918,918,918,5
20230619,135200,147325755,918,918,918,918,0
20230619,135100,147325755,918,918,918,918,6
20230619,135000,147320247,918,918,918,918,0
20230619,134900,147320247,918,918,918,918,6
20230619,134800,147314739,918,918,918,918,0
20230619,134700,147314739,918,918,918,918,6
20230619,134600,147309231,918,918,918,918,47
20230619,134500,147266085,917,917,917,917,0
20230619,134400,147266085,917,917,917,917,9
20230619,134300,147257832,917,917,917,917,0
20230619,134200,147257832,917,917,917,917,0
20230619,134100,147257832,917,917,917,917,0
20230619,134000,147257832,917,917,917,917,0
20230619,133900,147257832,917,917,917,917,0
20230619,133800,147257832,917,917,917,917,2000
20230619,133700,145423832,918,919,919,918,1003
20230619,133600,144503075,919,918,919,918,1914
20230619,133500,142746017,917,917,917,917,2641
20230619,133400,140324220,917,917,917,917,0
20230619,133300,140324220,917,917,917,917,11
20230619,133200,140314133,917,917,917,917,0
20230619,133100,140314133,917,917,917,917,0
20230619,133000,140314133,917,917,917,917,0
20230619,132900,140314133,917,917,917,917,0
20230619,132800,140314133,917,917,917,917,6
20230619,132700,140308631,917,916,917,916,775
20230619,132600,139598726,916,916,916,916,500
20230619,132500,139140726,916,916,916,916,2000
20230619,132400,137308726,917,917,917,917,5
20230619,132300,137304141,917,917,917,917,6
20230619,132200,137298639,917,917,917,917,5
20230619,132100,137294054,917,917,917,917,0
20230619,132000,137294054,917,917,917,917,0
20230619,131900,137294054,917,917,917,917,0
20230619,131800,137294054,917,917,917,917,100
20230619,131700,137202354,917,917,917,917,0
20230619,131600,137202354,917,917,917,917,0
20230619,131500,137202354,917,917,917,917,1
20230619,131400,137201437,917,917,917,917,0
20230619,131300,137201437,917,917,917,917,0
20230619,131200,137201437,917,917,917,917,0
20230619,131100,137201437,917,917,917,917,0
20230619,131000,137201437,917,917,917,917,0
20230619,130900,137201437,917,917,917,917,0
20230619,130800,137201437,917,917,917,917,0
20230619,130700,137201437,917,917,917,917,1
20230619,130600,137200520,917,917,917,917,1
20230619,130500,137199603,916,916,916,916,0
20230619,130400,137199603,916,916,916,916,0
20230619,130300,137199603,916,916,916,916,0
20230619,130200,137199603,916,916,916,916,0
20230619,130100,137199603,916,916,916,916,500
20230619,130000,136741603,918,918,918,918,0
20230619,125900,136741603,918,918,918,918,0
20230619,125800,136741603,918,918,918,918,0
20230619,125700,136741603,918,918,918,918,0
20230619,125600,136741603,918,918,918,918,4
20230619,125500,136737931,918,918,918,918,0
20230619,125400,136737931,918,918,918,918,0
20230619,125300,136737931,918,918,918,918,0
20230619,125200,136737931,918,917,918,917,2000
20230619,125100,134902419,916,916,916,916,0
20230619,125000,134902419,916,916,916,916,0
20230619,124900,134902419,916,916,916,916,0
20230619,124800,134902419,916,916,916,916,0
20230619,124700,134902419,916,916,916,916,0
20230619,124600,134902419,916,916,916,916,0
20230619,124500,134902419,916,916,916,916,118
20230619,124400,134794331,916,916,916,916,0
20230619,124300,134794331,916,916,916,916,0
20230619,124200,134794331,916,916,916,916,0
20230619,124100,134794331,916,917,917,916,1277
20230619,124000,133624442,917,917,917,917,0
20230619,123900,133624442,917,917,917,917,0
20230619,123800,133624442,917,917,917,917,216
20230619,123700,133426370,917,917,917,917,0
20230619,123600,133426370,917,917,917,917,0
20230619,123500,133426370,917,917,917,917,0
20230619,123400,133426370,917,917,917,917,0
20230619,123300,133426370,917,917,917,917,0
20230619,123200,133426370,917,917,917,917,1
20230619,123100,133425453,917,917,917,917,1
20230619,123000,133424536,917,917,917,917,0
20230619,122900,133424536,917,917,917,917,0
20230619,122800,133424536,917,917,917,917,2
20230619,122700,133422702,915,915,915,915,0
20230619,122600,133422702,915,915,915,915,0
20230619,122500,133422702,915,915,915,915,0
20230619,122400,133422702,915,915,915,915,140
20230619,122300,133294602,918,918,918,918,0
20230619,122200,133294602,918,918,918,918,0
20230619,122100,133294602,918,918,918,918,0
20230619,122000,133294602,918,918,918,918,0
20230619,121900,133294602,918,918,918,918,0
20230619,121800,133294602,918,918,918,918,0
20230619,121700,133294602,918,918,918,918,1
20230619,121600,133293684,918,918,918,918,0
20230619,121500,133293684,918,918,918,918,0
20230619,121400,133293684,918,915,918,915,21
20230619,121300,133274466,918,918,918,918,0
20230619,121200,133274466,918,918,918,918,0
20230619,121100,133274466,918,918,918,918,0
20230619,121000,133274466,918,918,918,918,0
20230619,120900,133274466,918,918,918,918,15
20230619,120800,133260696,919,919,919,919,0
20230619,120700,133260696,919,919,919,919,0
20230619,120600,133260696,919,919,919,919,0
20230619,120500,133260696,919,919,919,919,0
20230619,120400,133260696,919,916,919,915,1001
20230619,120300,132344444,916,916,916,916,0
20230619,120200,132344444,916,916,916,916,799
20230619,120100,131612560,916,916,916,916,3920
20230619,120000,128021840,919,919,919,919,0
20230619,115900,128021840,919,919,919,919,0
20230619,115800,128021840,919,919,919,919,0
20230619,115700,128021840,919,919,919,919,1
20230619,115600,128020921,916,916,916,916,0
20230619,115500,128020921,916,916,916,916,1400
20230619,115400,126738521,916,918,918,916,1300
20230619,115300,125546793,920,920,920,920,55
20230619,115200,125496193,920,918,920,918,1555
20230619,115100,124065834,918,918,918,918,0
20230619,115000,124065834,918,917,918,917,2002
20230619,114900,122229998,917,917,917,917,0
20230619,114800,122229998,917,917,917,917,1
20230619,114700,122229081,920,920,920,920,0
20230619,114600,122229081,920,920,920,920,0
20230619,114500,122229081,920,918,920,917,160
20230619,114400,122082357,920,920,920,920,0
20230619,114300,122082357,920,920,920,920,0
20230619,114200,122082357,920,920,920,920,1
20230619,114100,122081437,920,920,920,920,3422
20230619,114000,118933197,920,918,920,918,10000
20230619,113900,109740355,918,918,918,918,0
20230619,113800,109740355,918,918,918,918,0
20230619,113700,109740355,918,918,918,918,0
20230619,113600,109740355,918,918,918,918,0
20230619,113500,109740355,918,918,918,918,0
20230619,113400,109740355,918,918,918,918,0
20230619,113300,109740355,918,917,918,917,101
20230619,113200,109647737,918,918,918,918,51
20230619,113100,109600919,918,918,918,918,1972
20230619,113000,107790623,918,918,918,918,0
20230619,112900,107790623,918,918,918,918,510
20230619,112800,107322443,918,918,918,918,60
20230619,112700,107267363,919,919,919,919,0
20230619,112600,107267363,919,918,919,918,2194
20230619,112500,105252523,918,918,918,918,3
20230619,112400,105249769,918,918,918,918,0
20230619,112300,105249769,918,918,918,918,0
20230619,112200,105249769,918,917,918,917,3021
20230619,112100,102479511,917,917,917,917,29
20230619,112000,102452918,917,917,917,917,1
20230619,111900,102452001,918,917,918,917,3
20230619,111800,102449249,916,916,916,916,0
20230619,111700,102449249,916,916,916,916,103
20230619,111600,102354901,916,916,916,916,200
20230619,111500,102171701,916,916,916,916,100
20230619,111400,102080101,918,918,918,918,9
20230619,111300,102071839,919,919,919,919,0
20230619,111200,102071839,919,919,919,919,0
20230619,111100,102071839,919,918,919,918,224
20230619,111000,101866205,918,918,918,918,300
20230619,110900,101590805,919,919,919,919,1
20230619,110800,101589886,919,919,919,919,1
20230619,110700,101588967,919,919,919,919,4
20230619,110600,101585291,918,918,918,918,771
20230619,110500,100877513,918,918,918,918,0
20230619,110400,100877513,918,918,918,918,0
20230619,110300,100877513,918,918,918,918,0
20230619,110200,100877513,918,918,918,918,400
20230619,110100,100510313,918,918,918,918,0
20230619,110000,100510313,918,918,919,918,819
20230619,105900,99758463,918,918,918,918,100
20230619,105800,99666663,918,917,918,917,102
20230619,105700,99573028,916,916,916,916,0
20230619,105600,99573028,916,916,916,916,80
20230619,105500,99499748,916,916,916,916,200
20230619,105400,99316548,916,916,916,916,0
20230619,105300,99316548,916,916,916,916,200
20230619,105200,99133348,916,917,917,916,270
20230619,105100,98885958,917,917,917,917,200
20230619,105000,98702558,918,918,918,918,2688
20230619,104900,96234974,918,916,918,916,2985
20230619,104800,93496309,916,914,916,914,2
20230619,104700,93494479,914,914,914,914,0
20230619,104600,93494479,914,914,914,914,0
20230619,104500,93494479,914,914,914,914,0
20230619,104400,93494479,914,914,914,914,92
20230619,104300,93410391,914,914,914,914,410
20230619,104200,93035651,914,914,914,914,0
20230619,104100,93035651,914,914,914,914,0
20230619,104000,93035651,914,914,914,914,142
20230619,103900,92905863,914,914,914,914,0
20230619,103800,92905863,914,914,914,914,605
20230619,103700,92352893,916,916,916,916,0
20230619,103600,92352893,916,916,916,916,0
20230619,103500,92352893,916,916,916,916,0
20230619,103400,92352893,916,916,916,916,0
20230619,103300,92352893,916,914,916,914,6
20230619,103200,92347405,913,913,913,913,0
20230619,103100,92347405,913,913,913,913,0
20230619,103000,92347405,913,913,913,913,0
20230619,102900,92347405,913,913,913,913,0
20230619,102800,92347405,913,913,913,913,0
20230619,102700,92347405,913,913,913,913,3000
20230619,102600,89608405,913,913,913,913,1
20230619,102500,89607492,913,913,913,913,456
20230619,102400,89191164,913,914,914,913,500
20230619,102300,88734662,918,918,918,918,0
20230619,102200,88734662,918,918,918,918,1
20230619,102100,88733744,913,913,913,913,0
20230619,102000,88733744,913,913,913,913,1
20230619,101900,88732831,913,918,918,913,4166
20230619,101800,84926185,917,917,917,917,58
20230619,101700,84872999,917,917,917,917,1
20230619,101600,84872082,918,918,918,918,68
20230619,101500,84809658,918,918,919,918,346
20230619,101400,84492029,918,918,918,918,1786
20230619,101300,82852481,918,918,918,918,2724
20230619,101200,80351849,918,916,918,916,4073
20230619,101100,76615810,916,916,916,916,280
20230619,101000,76359330,915,914,915,914,5383
20230619,100900,71437693,914,914,914,914,10
20230619,100800,71428553,914,914,914,914,1
20230619,100700,71427639,913,913,913,913,0
20230619,100600,71427639,913,913,913,913,1051
20230619,100500,70468076,912,912,912,912,2
20230619,100400,70466252,910,910,910,910,0
20230619,100300,70466252,910,910,910,910,0
20230619,100200,70466252,910,911,911,910,641
20230619,100100,69882865,910,910,910,910,20
20230619,100000,69864665,911,911,911,911,1570
20230619,095900,68434395,912,912,912,912,0
20230619,095800,68434395,912,912,912,912,0
20230619,095700,68434395,912,912,912,912,0
20230619,095600,68434395,912,912,912,912,643
20230619,095500,67847979,912,912,912,912,0
20230619,095400,67847979,912,912,912,912,0
20230619,095300,67847979,912,912,912,912,1006
20230619,095200,66930507,912,913,914,912,12323
20230619,095100,55681785,913,913,913,913,140
20230619,095000,55553965,912,912,912,912,140
20230619,094900,55426285,912,912,912,912,0
20230619,094800,55426285,912,912,912,912,248
20230619,094700,55200109,915,914,915,914,1092
20230619,094600,54201129,915,915,915,915,0
20230619,094500,54201129,915,915,915,915,0
20230619,094400,54201129,915,913,915,913,6907
20230619,094300,47889012,914,914,914,914,1079
20230619,094200,46902806,914,912,914,912,1646
20230619,094100,45400692,912,912,912,912,203
20230619,094000,45215556,911,908,911,908,19053
20230619,093900,27866264,910,908,910,908,570
20230619,093800,27348702,908,909,909,908,243
20230619,093700,27127816,909,909,909,909,2644
20230619,093600,24724420,908,908,909,908,626
20230619,093500,24156000,908,907,908,907,2998
20230619,093400,21434828,907,907,907,907,0
20230619,093300,21434828,907,907,907,907,1000
20230619,093200,20527828,907,905,907,904,606
20230619,093100,19979880,905,905,905,905,200
20230619,093000,19798880,906,906,906,906,0
20230619,092900,19798880,906,906,906,906,100
20230619,092800,19708280,905,906,906,905,1200
20230619,092700,18622277,906,906,906,906,0
20230619,092600,18622277,906,906,906,906,97
20230619,092500,18534395,907,907,907,907,0
20230619,092400,18534395,907,907,907,907,0
20230619,092300,18534395,907,906,907,906,510
20230619,092200,18072200,904,904,904,904,0
20230619,092100,18072200,904,906,906,904,11
20230619,092000,18062254,906,906,906,906,0
20230619,091900,18062254,906,906,906,906,0
20230619,091800,18062254,906,901,906,901,313
20230619,091700,17778971,901,901,901,901,195
20230619,091600,17603276,907,907,907,907,0
20230619,091500,17603276,907,907,907,907,10
20230619,091400,17594206,903,904,904,903,2509
20230619,091300,15328570,901,901,901,901,0
20230619,091200,15328570,901,901,901,901,10
20230619,091100,15319560,903,903,903,903,0
20230619,091000,15319560,903,903,903,903,2501
20230619,090900,13061157,907,907,907,907,0
20230619,090800,13061157,907,900,907,900,2049
20230619,090700,11215657,900,900,900,900,3077
20230619,090600,8446357,899,901,901,899,3215
20230619,090500,5553139,900,900,900,900,0
20230619,090400,5553139,900,900,900,900,0
20230619,090300,5553139,900,900,900,900,0
20230619,090200,5553139,900,901,901,900,2000
20230619,090100,3753138,908,903,909,903,2865
20230619,090000,1152970,905,905,905,905,1274