stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192600,9224204935,915,915,915,915,66430
20230615,192500,9224204935,915,915,915,915,0
20230615,192400,9224204935,915,915,915,915,0
20230615,192300,9224204935,915,915,915,915,0
20230615,192200,9224204935,915,915,915,915,0
20230615,192100,9224204935,915,915,915,915,0
20230615,192000,9224204935,915,915,915,915,0
20230615,191900,9224204935,915,915,915,915,0
20230615,191800,9224204935,915,915,915,915,0
20230615,191700,9224204935,915,915,915,915,0
20230615,191600,9224204935,915,915,915,915,0
20230615,191500,9224204935,915,915,915,915,0
20230615,191400,9224204935,915,915,915,915,0
20230615,191300,9224204935,915,915,915,915,0
20230615,191200,9224204935,915,915,915,915,0
20230615,191100,9224204935,915,915,915,915,0
20230615,191000,9224204935,915,915,915,915,0
20230615,190900,9224204935,915,915,915,915,0
20230615,190800,9224204935,915,915,915,915,0
20230615,190700,9224204935,915,915,915,915,0
20230615,190600,9224204935,915,915,915,915,0
20230615,190500,9224204935,915,915,915,915,0
20230615,190400,9224204935,915,915,915,915,0
20230615,190300,9224204935,915,915,915,915,0
20230615,190200,9224204935,915,915,915,915,0
20230615,190100,9224204935,915,915,915,915,0
20230615,190000,9224204935,915,915,915,915,0
20230615,185900,9224204935,915,915,915,915,0
20230615,185800,9224204935,915,915,915,915,0
20230615,185700,9224204935,915,915,915,915,0
20230615,185600,9224204935,915,915,915,915,66430
20230615,185500,9224204935,915,915,915,915,0
20230615,185400,9224204935,915,915,915,915,0
20230615,185300,9224204935,915,915,915,915,0
20230615,185200,9224204935,915,915,915,915,0
20230615,185100,9224204935,915,915,915,915,0
20230615,185000,9224204935,915,915,915,915,0
20230615,184900,9224204935,915,915,915,915,0
20230615,184800,9224204935,915,915,915,915,0
20230615,184700,9224204935,915,915,915,915,0
20230615,184600,9224204935,915,915,915,915,0
20230615,184500,9224204935,915,915,915,915,0
20230615,184400,9224204935,915,915,915,915,0
20230615,184300,9224204935,915,915,915,915,0
20230615,184200,9224204935,915,915,915,915,0
20230615,184100,9224204935,915,915,915,915,0
20230615,184000,9224204935,915,915,915,915,0
20230615,183900,9224204935,915,915,915,915,0
20230615,183800,9224204935,915,915,915,915,0
20230615,183700,9224204935,915,915,915,915,0
20230615,183600,9224204935,915,915,915,915,0
20230615,183500,9224204935,915,915,915,915,0
20230615,183400,9224204935,915,915,915,915,0
20230615,183300,9224204935,915,915,915,915,0
20230615,183200,9224204935,915,915,915,915,0
20230615,183100,9224204935,915,915,915,915,0
20230615,183000,9224204935,915,915,915,915,0
20230615,182900,9224204935,915,915,915,915,0
20230615,182800,9224204935,915,915,915,915,0
20230615,182700,9224204935,915,915,915,915,0
20230615,182600,9224204935,915,915,915,915,66430
20230615,182500,9224204935,915,915,915,915,0
20230615,182400,9224204935,915,915,915,915,0
20230615,182300,9224204935,915,915,915,915,0
20230615,182200,9224204935,915,915,915,915,0
20230615,182100,9224204935,915,915,915,915,0
20230615,182000,9224204935,915,915,915,915,0
20230615,181900,9224204935,915,915,915,915,0
20230615,181800,9224204935,915,915,915,915,0
20230615,181700,9224204935,915,915,915,915,0
20230615,181600,9224204935,915,915,915,915,0
20230615,181500,9224204935,915,915,915,915,0
20230615,181400,9224204935,915,915,915,915,0
20230615,181300,9224204935,915,915,915,915,0
20230615,181200,9224204935,915,915,915,915,0
20230615,181100,9224204935,915,915,915,915,0
20230615,181000,9224204935,915,915,915,915,0
20230615,180900,9224204935,915,915,915,915,0
20230615,180800,9224204935,915,915,915,915,0
20230615,180700,9224204935,915,915,915,915,0
20230615,180600,9224204935,915,915,915,915,0
20230615,180500,9224204935,915,915,915,915,0
20230615,180400,9224204935,915,915,915,915,0
20230615,180300,9224204935,915,915,915,915,0
20230615,180200,9224204935,915,915,915,915,0
20230615,180100,9224204935,915,915,915,915,0
20230615,180000,9224204935,915,915,915,915,0
20230615,175900,9224204935,915,915,915,915,0
20230615,175800,9224204935,915,915,915,915,0
20230615,175700,9224204935,915,915,915,915,0
20230615,175600,9224204935,915,915,915,915,66430
20230615,175500,9224204935,915,915,915,915,0
20230615,175400,9224204935,915,915,915,915,0
20230615,175300,9224204935,915,915,915,915,0
20230615,175200,9224204935,915,915,915,915,0
20230615,175100,9224204935,915,915,915,915,0
20230615,175000,9224204935,915,915,915,915,0
20230615,174900,9224204935,915,915,915,915,0
20230615,174800,9224204935,915,915,915,915,0
20230615,174700,9224204935,915,915,915,915,0
20230615,174600,9224204935,915,915,915,915,0
20230615,174500,9224204935,915,915,915,915,0
20230615,174400,9224204935,915,915,915,915,0
20230615,174300,9224204935,915,915,915,915,0
20230615,174200,9224204935,915,915,915,915,0
20230615,174100,9224204935,915,915,915,915,0
20230615,174000,9224204935,915,915,915,915,0
20230615,173900,9224204935,915,915,915,915,0
20230615,173800,9224204935,915,915,915,915,0
20230615,173700,9224204935,915,915,915,915,0
20230615,173600,9224204935,915,915,915,915,0
20230615,173500,9224204935,915,915,915,915,0
20230615,173400,9224204935,915,915,915,915,0
20230615,173300,9224204935,915,915,915,915,0
20230615,173200,9224204935,915,915,915,915,0
20230615,173100,9224204935,915,915,915,915,0
20230615,173000,9224204935,915,915,915,915,0
20230615,172900,9224204935,915,915,915,915,0
20230615,172800,9224204935,915,915,915,915,0
20230615,172700,9224204935,915,915,915,915,0
20230615,172600,9224204935,915,915,915,915,66430
20230615,172500,9224204935,915,915,915,915,0
20230615,172400,9224204935,915,915,915,915,0
20230615,172300,9224204935,915,915,915,915,0
20230615,172200,9224204935,915,915,915,915,0
20230615,172100,9224204935,915,915,915,915,0
20230615,172000,9224204935,915,915,915,915,0
20230615,171900,9224204935,915,915,915,915,0
20230615,171800,9224204935,915,915,915,915,0
20230615,171700,9224204935,915,915,915,915,0
20230615,171600,9224204935,915,915,915,915,0
20230615,171500,9224204935,915,915,915,915,0
20230615,171400,9224204935,915,915,915,915,0
20230615,171300,9224204935,915,915,915,915,0
20230615,171200,9224204935,915,915,915,915,0
20230615,171100,9224204935,915,915,915,915,0
20230615,171000,9224204935,915,915,915,915,0
20230615,170900,9224204935,915,915,915,915,0
20230615,170800,9224204935,915,915,915,915,0
20230615,170700,9224204935,915,915,915,915,0
20230615,170600,9224204935,915,915,915,915,0
20230615,170500,9224204935,915,915,915,915,0
20230615,170400,9224204935,915,915,915,915,0
20230615,170300,9224204935,915,915,915,915,0
20230615,170200,9224204935,915,915,915,915,0
20230615,170100,9224204935,915,915,915,915,0
20230615,170000,9224204935,915,915,915,915,0
20230615,165900,9224204935,915,915,915,915,0
20230615,165800,9224204935,915,915,915,915,0
20230615,165700,9224204935,915,915,915,915,0
20230615,165600,9224204935,915,915,915,915,66430
20230615,165500,9224204935,915,915,915,915,0
20230615,165400,9224204935,915,915,915,915,0
20230615,165300,9224204935,915,915,915,915,0
20230615,165200,9224204935,915,915,915,915,0
20230615,165100,9224204935,915,915,915,915,0
20230615,165000,9224204935,915,915,915,915,0
20230615,164900,9224204935,915,915,915,915,0
20230615,164800,9224204935,915,915,915,915,0
20230615,164700,9224204935,915,915,915,915,0
20230615,164600,9224204935,915,915,915,915,0
20230615,164500,9224204935,915,915,915,915,0
20230615,164400,9224204935,915,915,915,915,0
20230615,164300,9224204935,915,915,915,915,0
20230615,164200,9224204935,915,915,915,915,0
20230615,164100,9224204935,915,915,915,915,0
20230615,164000,9224204935,915,915,915,915,0
20230615,163900,9224204935,915,915,915,915,0
20230615,163800,9224204935,915,915,915,915,0
20230615,163700,9224204935,915,915,915,915,0
20230615,163600,9224204935,915,915,915,915,0
20230615,163500,9224204935,915,915,915,915,0
20230615,163400,9224204935,915,915,915,915,0
20230615,163300,9224204935,915,915,915,915,0
20230615,163200,9224204935,915,915,915,915,0
20230615,163100,9224204935,915,915,915,915,0
20230615,163000,9224204935,915,915,915,915,0
20230615,162900,9224204935,915,915,915,915,0
20230615,162800,9224204935,915,915,915,915,0
20230615,162700,9224204935,915,915,915,915,0
20230615,162600,9224204935,915,915,915,915,66430
20230615,162500,9224204935,915,915,915,915,0
20230615,162400,9224204935,915,915,915,915,0
20230615,162300,9224204935,915,915,915,915,0
20230615,162200,9224204935,915,915,915,915,0
20230615,162100,9224204935,915,915,915,915,0
20230615,162000,9224204935,915,915,915,915,0
20230615,161900,9224204935,915,915,915,915,0
20230615,161800,9224204935,915,915,915,915,0
20230615,161700,9224204935,915,915,915,915,0
20230615,161600,9224204935,915,915,915,915,0
20230615,161500,9224204935,915,915,915,915,0
20230615,161400,9224204935,915,915,915,915,0
20230615,161300,9224204935,915,915,915,915,0
20230615,161200,9224204935,915,915,915,915,0
20230615,161100,9224204935,915,915,915,915,0
20230615,161000,9224204935,915,915,915,915,0
20230615,160900,9224204935,915,915,915,915,0
20230615,160800,9224204935,915,915,915,915,0
20230615,160700,9224204935,915,915,915,915,0
20230615,160600,9224204935,915,915,915,915,0
20230615,160500,9224204935,915,915,915,915,0
20230615,160400,9224204935,915,915,915,915,0
20230615,160300,9224204935,915,915,915,915,0
20230615,160200,9224204935,915,915,915,915,0
20230615,160100,9224204935,915,915,915,915,0
20230615,160000,9224204935,915,915,915,915,0
20230615,155900,9224204935,915,915,915,915,0
20230615,155800,9224204935,915,915,915,915,0
20230615,155700,9224204935,915,915,915,915,0
20230615,155600,9224204935,915,915,915,915,66430
20230615,155500,9224204935,915,915,915,915,0
20230615,155400,9224204935,915,915,915,915,0
20230615,155300,9224204935,915,915,915,915,0
20230615,155200,9224204935,915,915,915,915,0
20230615,155100,9224204935,915,915,915,915,0
20230615,155000,9224204935,915,915,915,915,0
20230615,154900,9224204935,915,915,915,915,0
20230615,154800,9224204935,915,915,915,915,0
20230615,154700,9224204935,915,915,915,915,0
20230615,154600,9224204935,915,915,915,915,0
20230615,154500,9224204935,915,915,915,915,0
20230615,154400,9224204935,915,915,915,915,0
20230615,154300,9224204935,915,915,915,915,0
20230615,154200,9224204935,915,915,915,915,0
20230615,154100,9224204935,915,915,915,915,0
20230615,154000,9224204935,915,915,915,915,0
20230615,153900,9224204935,915,915,915,915,0
20230615,153800,9224204935,915,915,915,915,0
20230615,153700,9224204935,915,915,915,915,0
20230615,153600,9224204935,915,915,915,915,0
20230615,153500,9224204935,915,915,915,915,0
20230615,153400,9224204935,915,915,915,915,0
20230615,153300,9224204935,915,915,915,915,0
20230615,153200,9224204935,915,915,915,915,0
20230615,153100,9224204935,915,915,915,915,0
20230615,153000,9224204935,915,915,915,915,66430
20230615,152900,9163421485,918,918,918,918,0
20230615,152800,9163421485,918,918,918,918,0
20230615,152700,9163421485,918,918,918,918,0
20230615,152600,9163421485,918,918,918,918,0
20230615,152500,9163421485,918,918,918,918,0
20230615,152400,9163421485,918,918,918,918,0
20230615,152300,9163421485,918,918,918,918,0
20230615,152200,9163421485,918,918,918,918,0
20230615,152100,9163421485,918,918,918,918,0
20230615,152000,9163421485,918,918,918,918,0
20230615,151900,9163421485,918,917,920,917,14235
20230615,151800,9150344040,916,916,919,916,6909
20230615,151700,9144006931,916,912,916,911,9366
20230615,151600,9135450814,912,915,916,912,17234
20230615,151500,9119710347,915,914,915,911,11390
20230615,151400,9109307503,914,911,915,911,10814
20230615,151300,9099447133,912,909,912,909,8895
20230615,151200,9091348313,908,908,910,908,30343
20230615,151100,9063778595,908,908,909,907,11743
20230615,151000,9053118854,907,908,910,907,14816
20230615,150900,9039665405,907,902,907,902,13233
20230615,150800,9027689635,901,906,906,901,24159
20230615,150700,9005871148,908,908,908,904,19474
20230615,150600,8988217628,908,908,914,908,32389
20230615,150500,8958764761,908,907,912,907,22076
20230615,150400,8938695592,907,908,909,906,6512
20230615,150300,8932783882,908,910,910,906,5146
20230615,150200,8928110101,910,906,910,905,15186
20230615,150100,8914362394,906,910,910,906,32013
20230615,150000,8885340057,908,912,914,908,52374
20230615,145900,8837703281,912,913,914,911,25319
20230615,145800,8814603807,914,915,915,913,8696
20230615,145700,8806658774,915,915,917,914,2490
20230615,145600,8804380398,917,916,917,915,1933
20230615,145500,8802610181,916,916,917,916,306
20230615,145400,8802329870,916,916,918,916,5084
20230615,145300,8797667742,915,918,918,914,2526
20230615,145200,8795356154,915,920,920,915,2057
20230615,145100,8793468706,920,917,920,915,3915
20230615,145000,8789879818,913,914,917,913,9595
20230615,144900,8781109625,914,915,919,914,9651
20230615,144800,8772279212,915,920,920,915,11817
20230615,144700,8761446049,917,921,922,916,6769
20230615,144600,8755226912,919,921,922,915,31800
20230615,144500,8726047454,921,920,924,919,5986
20230615,144400,8720527620,920,921,924,919,2370
20230615,144300,8718344734,924,922,924,916,22755
20230615,144200,8697459937,922,925,926,922,7079
20230615,144100,8690911400,926,924,926,924,395
20230615,144000,8690546416,924,927,927,922,1981
20230615,143900,8688717377,923,925,927,923,1018
20230615,143800,8687773885,926,923,927,922,10051
20230615,143700,8678485805,925,929,929,925,21631
20230615,143600,8658472014,929,931,931,927,9373
20230615,143500,8649765794,927,927,932,927,7010
20230615,143400,8643261857,932,930,932,925,18467
20230615,143300,8626127365,930,929,932,925,18388
20230615,143200,8609093374,931,931,934,930,19039
20230615,143100,8591342274,931,930,933,927,30179
20230615,143000,8563243103,930,922,930,922,31048
20230615,142900,8534468369,923,928,928,923,7485
20230615,142800,8527545765,928,924,928,923,26748
20230615,142700,8502783653,924,924,925,923,7643
20230615,142600,8495721813,924,923,928,922,43585
20230615,142500,8455425596,924,922,927,922,42600
20230615,142400,8416026996,920,921,922,920,8434
20230615,142300,8408257657,922,922,922,920,7309
20230615,142200,8401530718,922,922,922,921,3348
20230615,142100,8398444514,922,918,922,918,8827
20230615,142000,8390320498,918,919,919,918,15309
20230615,141900,8376260791,919,920,921,918,12559
20230615,141800,8364706927,920,918,920,916,16217
20230615,141700,8349820369,920,914,923,914,31271
20230615,141600,8321048583,914,919,921,914,17319
20230615,141500,8305160950,918,920,922,916,23974
20230615,141400,8283135206,917,911,920,910,23302
20230615,141300,8261782629,915,916,916,909,44544
20230615,141200,8221212587,910,918,919,910,17240
20230615,141100,8205465628,919,917,920,907,38305
20230615,141000,8170444849,906,924,924,901,172495
20230615,140900,8013338016,926,918,926,915,61225
20230615,140800,7957026232,915,921,923,915,35034
20230615,140700,7924806616,921,910,923,909,63448
20230615,140600,7866602324,910,924,924,910,43323
20230615,140500,7826906681,924,918,925,914,48410
20230615,140400,7782375653,922,920,923,910,64144
20230615,140300,7723479166,916,913,922,912,35288
20230615,140200,7691115866,913,918,918,911,28680
20230615,140100,7664853793,916,908,923,908,91247
20230615,140000,7581447637,907,905,913,903,73280
20230615,135900,7514997067,905,911,912,900,247683
20230615,135800,7291134551,909,913,920,909,197786
20230615,135700,7110356091,912,926,928,911,272109
20230615,135600,6860120680,924,925,935,919,459208
20230615,135500,6434475157,924,980,980,916,811815
20230615,135400,5671961507,975,968,990,960,1271554
20230615,135300,4430768976,970,960,970,945,840065
20230615,135200,3625115539,956,964,968,948,901239
20230615,135100,2759330510,945,945,945,945,0
20230615,135000,2759330510,945,914,945,912,374464
20230615,134900,2408811094,915,915,920,911,82287
20230615,134800,2333228522,911,911,911,911,4107
20230615,134700,2329487045,913,911,913,911,6
20230615,134600,2329481577,913,915,915,913,84
20230615,134500,2329404821,916,910,916,910,16401
20230615,134400,2314405867,910,910,910,910,96
20230615,134300,2314318507,914,914,914,914,2665
20230615,134200,2311882697,914,914,914,914,96
20230615,134100,2311794953,915,915,915,915,0
20230615,134000,2311794953,915,909,915,909,406
20230615,133900,2311425893,909,915,915,909,14701
20230615,133800,2298038579,915,913,915,913,4185
20230615,133700,2294215374,913,914,915,913,1012
20230615,133600,2293290729,914,916,916,914,1228
20230615,133500,2292167582,916,915,916,915,5
20230615,133400,2292163003,916,916,916,916,2
20230615,133300,2292161171,915,916,916,915,2867
20230615,133200,2289535266,916,916,916,915,545
20230615,133100,2289036346,916,915,916,915,131
20230615,133000,2288916480,915,916,916,915,3461
20230615,132900,2285748204,916,916,917,915,3683
20230615,132800,2282374158,916,912,916,912,11522
20230615,132700,2271831480,911,912,915,911,5978
20230615,132600,2266374989,912,913,915,912,6214
20230615,132500,2260707690,913,913,913,913,3827
20230615,132400,2257213639,913,913,913,913,966
20230615,132300,2256331681,913,912,913,912,150
20230615,132200,2256194831,912,913,915,912,1706
20230615,132100,2254638595,915,915,915,915,1
20230615,132000,2254637680,915,915,915,915,1
20230615,131900,2254636765,913,916,917,913,1289
20230615,131800,2253455923,916,916,916,913,436
20230615,131700,2253056952,916,912,916,912,2281
20230615,131600,2250976088,912,912,918,912,3249
20230615,131500,2248012898,912,912,912,912,539
20230615,131400,2247521330,912,914,914,912,10040
20230615,131300,2238361752,913,914,915,913,311
20230615,131200,2238077376,914,917,918,913,5888
20230615,131100,2232675347,918,917,918,917,200
20230615,131000,2232491749,918,918,918,918,4
20230615,130900,2232488077,918,916,919,916,22596
20230615,130800,2211730989,917,917,917,917,98
20230615,130700,2211641123,918,917,918,913,4821
20230615,130600,2207235909,917,913,918,913,277
20230615,130500,2206982909,913,918,918,913,1049
20230615,130400,2206023227,919,913,919,913,2758
20230615,130300,2203492385,918,915,918,915,5677
20230615,130200,2198291679,915,913,915,913,3001
20230615,130100,2195548976,913,913,913,913,95
20230615,130000,2195462241,912,914,914,912,1306
20230615,125900,2194270534,914,914,915,914,5
20230615,125800,2194265961,915,914,915,914,2749
20230615,125700,2191750836,914,910,914,910,301
20230615,125600,2191476922,915,909,915,909,3078
20230615,125500,2188665043,912,914,914,909,2411
20230615,125400,2186464187,914,913,914,913,1144
20230615,125300,2185419714,913,910,913,909,600
20230615,125200,2184873953,910,911,914,910,3807
20230615,125100,2181407039,911,911,911,911,75
20230615,125000,2181338714,915,911,915,911,280
20230615,124900,2181082830,915,915,915,915,2003
20230615,124800,2179250085,915,909,915,909,381
20230615,124700,2178903666,909,912,913,909,12251
20230615,124600,2167749912,913,918,918,913,18079
20230615,124500,2151189852,918,917,919,913,34026
20230615,124400,2119964594,914,914,916,912,32150
20230615,124300,2090548673,913,912,913,912,2686
20230615,124200,2088096966,913,912,913,912,4762
20230615,124100,2083753921,912,910,912,910,5370
20230615,124000,2078867217,911,913,913,911,1869
20230615,123900,2077163702,913,912,913,912,443
20230615,123800,2076759685,912,911,913,911,354
20230615,123700,2076436978,914,914,914,914,0
20230615,123600,2076436978,914,914,914,911,561
20230615,123500,2075924251,914,911,914,911,7156
20230615,123400,2069394837,910,910,910,910,269
20230615,123300,2069150047,912,912,912,912,0
20230615,123200,2069150047,912,912,912,912,300
20230615,123100,2068876447,912,912,912,912,1
20230615,123000,2068875535,912,912,912,912,1
20230615,122900,2068874623,913,909,913,908,5000
20230615,122800,2064320964,909,909,909,909,249
20230615,122700,2064094623,912,912,912,912,0
20230615,122600,2064094623,912,913,913,908,8699
20230615,122500,2056193236,913,908,913,908,11
20230615,122400,2056183243,913,910,913,910,1185
20230615,122300,2055102639,910,910,910,910,1898
20230615,122200,2053375459,910,909,910,909,329
20230615,122100,2053076070,910,910,910,910,210
20230615,122000,2052884970,913,908,913,908,2
20230615,121900,2052883149,913,909,913,908,2030
20230615,121800,2051038930,913,913,913,909,566
20230615,121700,2050524017,913,913,913,913,2
20230615,121600,2050522191,913,912,913,912,5424
20230615,121500,2045571778,912,907,912,907,10388
20230615,121400,2036106400,911,911,911,911,314
20230615,121300,2035820346,910,910,910,909,2715
20230615,121200,2033349806,910,908,910,908,10555
20230615,121100,2023745303,909,904,909,904,4
20230615,121000,2023741672,909,909,909,909,5
20230615,120900,2023737127,909,902,909,901,7146
20230615,120800,2017272839,907,901,907,901,11772
20230615,120700,2006610794,906,904,906,902,1151
20230615,120600,2005572558,904,906,906,904,886
20230615,120500,2004769852,906,902,906,902,2336
20230615,120400,2002662776,898,904,906,898,11205
20230615,120300,1992562487,906,904,906,903,5322
20230615,120200,1987752781,901,903,903,901,3972
20230615,120100,1984172489,903,901,903,901,1515
20230615,120000,1982805104,903,901,903,900,2555
20230615,115900,1980504950,900,901,901,900,1100
20230615,115800,1979514850,901,901,901,901,111
20230615,115700,1979414839,903,902,903,896,6695
20230615,115600,1973402485,903,903,903,903,4
20230615,115500,1973398873,904,904,906,904,2771
20230615,115400,1970893885,904,904,904,904,4810
20230615,115300,1966545645,906,904,906,904,2120
20230615,115200,1964629103,904,905,905,904,4898
20230615,115100,1960200637,906,906,906,906,20
20230615,115000,1960182517,906,906,906,906,315
20230615,114900,1959897127,906,909,909,905,2854
20230615,114800,1957313790,905,910,910,904,3392
20230615,114700,1954243639,911,910,911,910,118
20230615,114600,1954136248,911,908,911,908,5915
20230615,114500,1948756938,909,909,909,908,1127
20230615,114400,1947732525,909,913,913,908,19989
20230615,114300,1929541278,914,909,914,909,15046
20230615,114200,1915833407,909,904,909,904,12788
20230615,114100,1904239311,905,904,905,897,8172
20230615,114000,1896874570,903,904,908,902,5169
20230615,113900,1892204450,904,905,906,902,1230
20230615,113800,1891092724,906,906,910,906,2156
20230615,113700,1889138876,906,904,911,902,9682
20230615,113600,1880355116,902,913,915,902,8417
20230615,113500,1872703214,913,904,916,899,68081
20230615,113400,1810671468,904,898,904,898,24059
20230615,113300,1789025616,898,895,898,895,1565
20230615,113200,1787621424,896,897,897,896,1093
20230615,113100,1786642095,898,894,898,894,309
20230615,113000,1786365809,890,890,890,890,17739
20230615,112900,1770578099,888,886,888,886,19146
20230615,112800,1753583141,886,886,886,886,2001
20230615,112700,1751810255,885,886,886,885,636
20230615,112600,1751247315,886,886,886,886,583
20230615,112500,1750730777,886,886,886,886,1012
20230615,112400,1749834145,886,886,886,886,0
20230615,112300,1749834145,886,886,886,886,297
20230615,112200,1749571003,886,886,886,886,1091
20230615,112100,1748604377,886,887,887,886,820
20230615,112000,1747877745,886,886,886,886,2245
20230615,111900,1745888675,888,888,888,888,0
20230615,111800,1745888675,888,886,888,885,567
20230615,111700,1745386750,885,888,888,885,3000
20230615,111600,1742726678,888,888,888,888,900
20230615,111500,1741927478,890,892,894,890,6503
20230615,111400,1736135706,893,897,898,893,1493
20230615,111300,1734798074,893,893,893,893,676
20230615,111200,1734194406,897,897,897,897,50
20230615,111100,1734149556,898,894,898,894,1993
20230615,111000,1732362128,894,892,894,890,2989
20230615,110900,1729698732,894,893,894,893,5488
20230615,110800,1724792603,893,890,893,890,4468
20230615,110700,1720810871,890,886,890,886,234
20230615,110600,1720603303,890,886,890,886,3991
20230615,110500,1717067246,889,883,889,883,2160
20230615,110400,1715159954,883,889,889,883,906
20230615,110300,1714359854,890,890,890,890,300
20230615,110200,1714092854,890,890,890,890,90
20230615,110100,1714012754,891,891,892,882,837
20230615,110000,1713273472,892,883,892,882,1128
20230615,105900,1712277397,883,884,884,883,2141
20230615,105800,1710386442,884,892,892,884,1004
20230615,105700,1709498890,884,893,893,884,7046
20230615,105600,1703265034,893,893,893,885,562
20230615,105500,1702763176,893,893,893,893,16
20230615,105400,1702748888,893,893,893,893,2
20230615,105300,1702747102,894,894,894,894,0
20230615,105200,1702747102,894,889,894,884,60
20230615,105100,1702693754,894,889,894,889,415
20230615,105000,1702324809,894,894,894,889,775
20230615,104900,1701632509,894,894,894,894,0
20230615,104800,1701632509,894,883,894,883,3021
20230615,104700,1698937479,892,892,892,892,0
20230615,104600,1698937479,892,884,892,883,5177
20230615,104500,1694365541,884,885,885,884,2034
20230615,104400,1692566113,886,893,893,886,8337
20230615,104300,1685173408,893,893,893,888,29
20230615,104200,1685147516,893,892,893,888,4002
20230615,104100,1681589159,892,896,899,892,4133
20230615,104000,1677898616,895,893,895,893,294
20230615,103900,1677635865,894,895,895,894,1029
20230615,103800,1676715535,900,900,900,900,1
20230615,103700,1676714635,900,899,900,899,5443
20230615,103600,1671821377,899,899,899,899,3
20230615,103500,1671818680,900,900,900,900,899
20230615,103400,1671009580,900,897,900,897,8543
20230615,103300,1663329443,898,894,898,894,1617
20230615,103200,1661880539,894,894,894,894,0
20230615,103100,1661880539,894,892,894,892,809
20230615,103000,1661158891,893,894,894,893,7021
20230615,102900,1654882318,894,895,895,894,3316
20230615,102800,1651915832,895,895,895,895,261
20230615,102700,1651682237,899,899,899,899,5
20230615,102600,1651677742,899,894,899,894,221
20230615,102500,1651480158,901,900,901,895,763
20230615,102400,1650795587,901,896,902,896,1396
20230615,102300,1649537015,893,894,896,893,3495
20230615,102200,1646412968,894,897,900,894,3871
20230615,102100,1642941205,897,897,897,894,992
20230615,102000,1642051495,904,898,910,898,22223
20230615,101900,1621991692,898,889,899,889,8637
20230615,101800,1614268564,889,888,890,887,2007
20230615,101700,1612486342,890,889,890,888,3770
20230615,101600,1609136630,889,891,891,889,422
20230615,101500,1608761288,889,891,892,889,1493
20230615,101400,1607430299,892,892,892,891,1086
20230615,101300,1606462561,891,890,892,890,4217
20230615,101200,1602707186,890,888,890,888,544
20230615,101100,1602224102,888,890,890,888,476
20230615,101000,1601800516,890,887,890,885,5773
20230615,100900,1596677602,886,885,887,885,2555
20230615,100800,1594413798,886,884,886,884,3860
20230615,100700,1591001461,884,882,884,880,3138
20230615,100600,1588231309,882,882,882,878,6328
20230615,100500,1582671769,882,879,882,879,2860
20230615,100400,1580153140,880,882,883,880,6514
20230615,100300,1574414244,882,883,883,882,2
20230615,100200,1574412479,883,880,884,880,2107
20230615,100100,1572557847,884,878,884,876,8914
20230615,100000,1564735562,878,881,881,878,9175
20230615,095900,1556667537,884,883,886,881,8949
20230615,095800,1548764432,882,883,886,882,8024
20230615,095700,1541684215,886,886,887,883,3573
20230615,095600,1538529219,883,888,888,883,3222
20230615,095500,1535681503,887,887,887,885,537
20230615,095400,1535205712,887,888,888,885,242
20230615,095300,1534991142,888,888,888,888,114
20230615,095200,1534889910,888,885,889,885,745
20230615,095100,1534230485,885,889,890,884,2265
20230615,095000,1532226069,890,884,890,884,2506
20230615,094900,1530009562,885,888,891,885,5478
20230615,094800,1525160487,891,891,891,890,49
20230615,094700,1525116829,894,891,895,886,5308
20230615,094600,1520371657,892,888,892,885,895
20230615,094500,1519577913,888,884,893,882,10709
20230615,094400,1510069630,882,889,892,882,28144
20230615,094300,1485147840,892,893,893,887,12343
20230615,094200,1474169900,893,893,896,892,1316
20230615,094100,1472995582,897,895,898,891,12599
20230615,094000,1461767890,892,897,897,892,4266
20230615,093900,1457957443,897,897,898,897,46
20230615,093800,1457916178,898,897,898,894,2408
20230615,093700,1455753806,893,892,900,892,2755
20230615,093600,1453287833,891,896,896,891,24542
20230615,093500,1431355903,896,901,901,896,3560
20230615,093400,1428161698,899,900,900,899,2414
20230615,093300,1425990353,900,901,902,900,2889
20230615,093200,1423387724,901,898,901,897,4181
20230615,093100,1419628255,897,899,901,897,1881
20230615,093000,1417936181,899,899,899,894,9369
20230615,092900,1409544525,899,901,902,894,50112
20230615,092800,1364553842,902,909,909,901,23101
20230615,092700,1343679980,907,910,913,907,10120
20230615,092600,1334462025,907,903,910,902,9150
20230615,092500,1326179639,902,908,909,900,22477
20230615,092400,1305873565,905,908,911,905,23793
20230615,092300,1284269811,905,915,915,897,54498
20230615,092200,1234969637,911,915,917,909,53513
20230615,092100,1185994611,909,914,915,907,35696
20230615,092000,1153440500,910,912,915,908,44352
20230615,091900,1112956835,908,920,920,900,75028
20230615,091800,1044914949,915,924,928,905,106107
20230615,091700,947270934,924,892,924,892,139450
20230615,091600,820594809,892,893,894,891,3880
20230615,091500,817135194,894,895,895,890,13818
20230615,091400,804799451,894,896,900,893,17764
20230615,091300,788905551,896,912,913,896,28881
20230615,091200,762829137,914,911,917,910,19363
20230615,091100,745162971,911,917,917,910,8209
20230615,091000,737675403,917,912,919,906,83514
20230615,090900,661381681,912,915,934,910,257731
20230615,090800,423584331,912,902,920,900,180901
20230615,090700,258846103,900,900,905,897,29346
20230615,090600,232424403,900,901,907,893,73612
20230615,090500,165929361,902,896,902,890,32856
20230615,090400,136448250,894,903,904,894,47423
20230615,090300,93827371,904,894,904,877,73342
20230615,090200,28524698,902,866,904,866,20356
20230615,090100,10519382,865,855,865,855,2172
20230615,090000,8645044,860,860,860,854,10096