stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183600,659337591,886,886,886,886,16534
20230619,183500,659337591,886,886,886,886,0
20230619,183400,659337591,886,886,886,886,0
20230619,183300,659337591,886,886,886,886,0
20230619,183200,659337591,886,886,886,886,0
20230619,183100,659337591,886,886,886,886,0
20230619,183000,659337591,886,886,886,886,0
20230619,182900,659337591,886,886,886,886,0
20230619,182800,659337591,886,886,886,886,0
20230619,182700,659337591,886,886,886,886,0
20230619,182600,659337591,886,886,886,886,0
20230619,182500,659337591,886,886,886,886,0
20230619,182400,659337591,886,886,886,886,0
20230619,182300,659337591,886,886,886,886,0
20230619,182200,659337591,886,886,886,886,0
20230619,182100,659337591,886,886,886,886,0
20230619,182000,659337591,886,886,886,886,0
20230619,181900,659337591,886,886,886,886,0
20230619,181800,659337591,886,886,886,886,0
20230619,181700,659337591,886,886,886,886,0
20230619,181600,659337591,886,886,886,886,0
20230619,181500,659337591,886,886,886,886,0
20230619,181400,659337591,886,886,886,886,0
20230619,181300,659337591,886,886,886,886,0
20230619,181200,659337591,886,886,886,886,0
20230619,181100,659337591,886,886,886,886,0
20230619,181000,659337591,886,886,886,886,0
20230619,180900,659337591,886,886,886,886,0
20230619,180800,659337591,886,886,886,886,0
20230619,180700,659337591,886,886,886,886,0
20230619,180600,659337591,886,886,886,886,16534
20230619,180500,659337591,886,886,886,886,0
20230619,180400,659337591,886,886,886,886,0
20230619,180300,659337591,886,886,886,886,0
20230619,180200,659337591,886,886,886,886,0
20230619,180100,659337591,886,886,886,886,0
20230619,180000,659337591,886,886,886,886,0
20230619,175900,659337591,886,886,886,886,0
20230619,175800,659337591,886,886,886,886,0
20230619,175700,659337591,886,886,886,886,0
20230619,175600,659337591,886,886,886,886,0
20230619,175500,659337591,886,886,886,886,0
20230619,175400,659337591,886,886,886,886,0
20230619,175300,659337591,886,886,886,886,0
20230619,175200,659337591,886,886,886,886,0
20230619,175100,659337591,886,886,886,886,0
20230619,175000,659337591,886,886,886,886,0
20230619,174900,659337591,886,886,886,886,0
20230619,174800,659337591,886,886,886,886,0
20230619,174700,659337591,886,886,886,886,0
20230619,174600,659337591,886,886,886,886,0
20230619,174500,659337591,886,886,886,886,0
20230619,174400,659337591,886,886,886,886,0
20230619,174300,659337591,886,886,886,886,0
20230619,174200,659337591,886,886,886,886,0
20230619,174100,659337591,886,886,886,886,0
20230619,174000,659337591,886,886,886,886,0
20230619,173900,659337591,886,886,886,886,0
20230619,173800,659337591,886,886,886,886,0
20230619,173700,659337591,886,886,886,886,0
20230619,173600,659337591,886,886,886,886,16534
20230619,173500,659337591,886,886,886,886,0
20230619,173400,659337591,886,886,886,886,0
20230619,173300,659337591,886,886,886,886,0
20230619,173200,659337591,886,886,886,886,0
20230619,173100,659337591,886,886,886,886,0
20230619,173000,659337591,886,886,886,886,0
20230619,172900,659337591,886,886,886,886,0
20230619,172800,659337591,886,886,886,886,0
20230619,172700,659337591,886,886,886,886,0
20230619,172600,659337591,886,886,886,886,0
20230619,172500,659337591,886,886,886,886,0
20230619,172400,659337591,886,886,886,886,0
20230619,172300,659337591,886,886,886,886,0
20230619,172200,659337591,886,886,886,886,0
20230619,172100,659337591,886,886,886,886,0
20230619,172000,659337591,886,886,886,886,0
20230619,171900,659337591,886,886,886,886,0
20230619,171800,659337591,886,886,886,886,0
20230619,171700,659337591,886,886,886,886,0
20230619,171600,659337591,886,886,886,886,0
20230619,171500,659337591,886,886,886,886,0
20230619,171400,659337591,886,886,886,886,0
20230619,171300,659337591,886,886,886,886,0
20230619,171200,659337591,886,886,886,886,0
20230619,171100,659337591,886,886,886,886,0
20230619,171000,659337591,886,886,886,886,0
20230619,170900,659337591,886,886,886,886,0
20230619,170800,659337591,886,886,886,886,0
20230619,170700,659337591,886,886,886,886,0
20230619,170600,659337591,886,886,886,886,16534
20230619,170500,659337591,886,886,886,886,0
20230619,170400,659337591,886,886,886,886,0
20230619,170300,659337591,886,886,886,886,0
20230619,170200,659337591,886,886,886,886,0
20230619,170100,659337591,886,886,886,886,0
20230619,170000,659337591,886,886,886,886,0
20230619,165900,659337591,886,886,886,886,0
20230619,165800,659337591,886,886,886,886,0
20230619,165700,659337591,886,886,886,886,0
20230619,165600,659337591,886,886,886,886,0
20230619,165500,659337591,886,886,886,886,0
20230619,165400,659337591,886,886,886,886,0
20230619,165300,659337591,886,886,886,886,0
20230619,165200,659337591,886,886,886,886,0
20230619,165100,659337591,886,886,886,886,0
20230619,165000,659337591,886,886,886,886,0
20230619,164900,659337591,886,886,886,886,0
20230619,164800,659337591,886,886,886,886,0
20230619,164700,659337591,886,886,886,886,0
20230619,164600,659337591,886,886,886,886,0
20230619,164500,659337591,886,886,886,886,0
20230619,164400,659337591,886,886,886,886,0
20230619,164300,659337591,886,886,886,886,0
20230619,164200,659337591,886,886,886,886,0
20230619,164100,659337591,886,886,886,886,0
20230619,164000,659337591,886,886,886,886,0
20230619,163900,659337591,886,886,886,886,0
20230619,163800,659337591,886,886,886,886,0
20230619,163700,659337591,886,886,886,886,0
20230619,163600,659337591,886,886,886,886,16534
20230619,163500,659337591,886,886,886,886,0
20230619,163400,659337591,886,886,886,886,0
20230619,163300,659337591,886,886,886,886,0
20230619,163200,659337591,886,886,886,886,0
20230619,163100,659337591,886,886,886,886,0
20230619,163000,659337591,886,886,886,886,0
20230619,162900,659337591,886,886,886,886,0
20230619,162800,659337591,886,886,886,886,0
20230619,162700,659337591,886,886,886,886,0
20230619,162600,659337591,886,886,886,886,0
20230619,162500,659337591,886,886,886,886,0
20230619,162400,659337591,886,886,886,886,0
20230619,162300,659337591,886,886,886,886,0
20230619,162200,659337591,886,886,886,886,0
20230619,162100,659337591,886,886,886,886,0
20230619,162000,659337591,886,886,886,886,0
20230619,161900,659337591,886,886,886,886,0
20230619,161800,659337591,886,886,886,886,0
20230619,161700,659337591,886,886,886,886,0
20230619,161600,659337591,886,886,886,886,0
20230619,161500,659337591,886,886,886,886,0
20230619,161400,659337591,886,886,886,886,0
20230619,161300,659337591,886,886,886,886,0
20230619,161200,659337591,886,886,886,886,0
20230619,161100,659337591,886,886,886,886,0
20230619,161000,659337591,886,886,886,886,0
20230619,160900,659337591,886,886,886,886,0
20230619,160800,659337591,886,886,886,886,0
20230619,160700,659337591,886,886,886,886,0
20230619,160600,659337591,886,886,886,886,16534
20230619,160500,659337591,886,886,886,886,0
20230619,160400,659337591,886,886,886,886,0
20230619,160300,659337591,886,886,886,886,0
20230619,160200,659337591,886,886,886,886,0
20230619,160100,659337591,886,886,886,886,0
20230619,160000,659337591,886,886,886,886,0
20230619,155900,659337591,886,886,886,886,0
20230619,155800,659337591,886,886,886,886,0
20230619,155700,659337591,886,886,886,886,0
20230619,155600,659337591,886,886,886,886,0
20230619,155500,659337591,886,886,886,886,0
20230619,155400,659337591,886,886,886,886,0
20230619,155300,659337591,886,886,886,886,0
20230619,155200,659337591,886,886,886,886,0
20230619,155100,659337591,886,886,886,886,0
20230619,155000,659337591,886,886,886,886,0
20230619,154900,659337591,886,886,886,886,0
20230619,154800,659337591,886,886,886,886,0
20230619,154700,659337591,886,886,886,886,0
20230619,154600,659337591,886,886,886,886,0
20230619,154500,659337591,886,886,886,886,0
20230619,154400,659337591,886,886,886,886,0
20230619,154300,659337591,886,886,886,886,0
20230619,154200,659337591,886,886,886,886,0
20230619,154100,659337591,886,886,886,886,0
20230619,154000,659337591,886,886,886,886,0
20230619,153900,659337591,886,886,886,886,0
20230619,153800,659337591,886,886,886,886,0
20230619,153700,659337591,886,886,886,886,0
20230619,153600,659337591,886,886,886,886,16534
20230619,153500,659337591,886,886,886,886,0
20230619,153400,659337591,886,886,886,886,0
20230619,153300,659337591,886,886,886,886,0
20230619,153200,659337591,886,886,886,886,0
20230619,153100,659337591,886,886,886,886,0
20230619,153000,659337591,886,886,886,886,16534
20230619,152900,644688467,885,885,885,885,0
20230619,152800,644688467,885,885,885,885,0
20230619,152700,644688467,885,885,885,885,0
20230619,152600,644688467,885,885,885,885,0
20230619,152500,644688467,885,885,885,885,0
20230619,152400,644688467,885,885,885,885,0
20230619,152300,644688467,885,885,885,885,0
20230619,152200,644688467,885,885,885,885,0
20230619,152100,644688467,885,885,885,885,0
20230619,152000,644688467,885,885,885,885,0
20230619,151900,644688467,885,887,887,885,165
20230619,151800,644542412,887,887,887,887,18
20230619,151700,644526446,887,888,888,887,4
20230619,151600,644522895,884,886,887,883,8533
20230619,151500,636976226,886,888,888,886,249
20230619,151400,636755603,888,886,889,886,6556
20230619,151300,630933681,886,888,888,886,238
20230619,151200,630722759,887,888,888,887,1511
20230619,151100,629380992,888,887,888,885,3602
20230619,151000,626190774,888,888,888,888,100
20230619,150900,626101974,888,888,888,888,0
20230619,150800,626101974,888,887,888,887,275
20230619,150700,625858047,889,889,889,889,2
20230619,150600,625856269,887,887,889,887,7202
20230619,150500,619468091,888,889,889,888,3067
20230619,150400,616744528,888,888,888,888,300
20230619,150300,616478128,889,888,889,888,171
20230619,150200,616326278,888,888,888,888,52
20230619,150100,616280102,888,888,888,888,810
20230619,150000,615560822,890,890,890,890,2
20230619,145900,615559042,888,890,890,888,1218
20230619,145800,614476910,890,890,890,890,2
20230619,145700,614475130,888,890,890,888,2757
20230619,145600,612025651,890,890,890,890,174
20230619,145500,611870791,891,891,891,891,0
20230619,145400,611870791,891,891,891,891,2
20230619,145300,611869009,890,890,890,890,12
20230619,145200,611858329,890,891,891,888,596
20230619,145100,611327861,891,891,891,891,0
20230619,145000,611327861,891,891,891,891,231
20230619,144900,611122040,891,891,891,891,0
20230619,144800,611122040,891,891,891,891,500
20230619,144700,610676540,892,892,892,892,100
20230619,144600,610587340,892,892,892,892,0
20230619,144500,610587340,892,892,892,892,2
20230619,144400,610585556,891,891,891,891,0
20230619,144300,610585556,891,892,892,891,517
20230619,144200,610124908,893,893,893,893,0
20230619,144100,610124908,893,893,893,893,2
20230619,144000,610123122,891,893,893,891,2010
20230619,143900,608331662,892,892,892,892,748
20230619,143800,607664446,892,892,892,892,0
20230619,143700,607664446,892,892,892,892,0
20230619,143600,607664446,892,892,892,892,2
20230619,143500,607662662,892,891,892,891,5600
20230619,143400,602673060,891,891,891,891,0
20230619,143300,602673060,891,891,891,891,2
20230619,143200,602671278,886,886,886,886,0
20230619,143100,602671278,886,886,886,886,0
20230619,143000,602671278,886,886,886,886,5
20230619,142900,602666848,891,891,891,891,0
20230619,142800,602666848,891,887,891,887,328
20230619,142700,602375898,886,886,886,886,0
20230619,142600,602375898,886,886,886,886,66
20230619,142500,602317422,891,891,891,891,50
20230619,142400,602272872,891,886,891,886,3
20230619,142300,602270204,891,891,891,891,0
20230619,142200,602270204,891,891,891,891,0
20230619,142100,602270204,891,891,891,891,0
20230619,142000,602270204,891,891,891,891,1
20230619,141900,602269313,885,888,888,885,21700
20230619,141800,583047850,889,890,890,889,802
20230619,141700,582334749,890,890,890,890,1877
20230619,141600,580664219,890,890,890,890,1123
20230619,141500,579664749,891,890,891,890,2100
20230619,141400,577793811,891,891,891,891,10
20230619,141300,577784901,891,891,891,891,1
20230619,141200,577784010,889,889,889,889,336
20230619,141100,577485306,888,888,888,888,0
20230619,141000,577485306,888,888,888,888,19602
20230619,140900,560078730,888,888,888,888,50
20230619,140800,560034330,888,888,888,888,1
20230619,140700,560033442,888,890,890,888,2068
20230619,140600,558195862,890,890,890,890,1
20230619,140500,558194972,890,891,891,890,2
20230619,140400,558193191,890,890,890,890,0
20230619,140300,558193191,890,890,890,890,76
20230619,140200,558125551,890,890,890,890,2757
20230619,140100,555671821,890,890,890,890,2922
20230619,140000,553071241,890,890,890,890,0
20230619,135900,553071241,890,890,890,890,0
20230619,135800,553071241,890,890,890,890,500
20230619,135700,552626241,890,887,890,887,977
20230619,135600,551758368,887,887,887,887,176
20230619,135500,551602256,887,888,888,887,3111
20230619,135400,548841299,889,889,889,889,0
20230619,135300,548841299,889,887,889,887,630
20230619,135200,548281655,887,887,887,887,0
20230619,135100,548281655,887,888,888,887,2637
20230619,135000,545942427,888,888,888,888,0
20230619,134900,545942427,888,888,888,888,2019
20230619,134800,544149555,888,888,888,888,448
20230619,134700,543751731,887,887,887,887,72
20230619,134600,543687867,886,886,886,881,10691
20230619,134500,534233238,887,887,887,887,1952
20230619,134400,532501814,888,888,888,888,2418
20230619,134300,530354630,888,888,888,888,5
20230619,134200,530350190,888,887,888,887,671
20230619,134100,529754694,888,888,888,888,68
20230619,134000,529694310,888,888,890,887,1695
20230619,133900,528189568,890,890,890,890,34
20230619,133800,528159308,889,889,889,889,1
20230619,133700,528158419,891,891,891,891,0
20230619,133600,528158419,891,889,891,889,4068
20230619,133500,524534166,889,889,889,889,5
20230619,133400,524529721,889,889,889,889,3
20230619,133300,524527054,887,887,887,887,0
20230619,133200,524527054,887,887,887,887,0
20230619,133100,524527054,887,887,887,887,0
20230619,133000,524527054,887,887,887,887,2022
20230619,132900,522733540,887,887,887,887,101
20230619,132800,522643953,887,887,887,887,0
20230619,132700,522643953,887,887,887,887,300
20230619,132600,522377853,887,887,887,887,0
20230619,132500,522377853,887,890,890,887,177
20230619,132400,522220842,891,891,891,891,0
20230619,132300,522220842,891,891,891,891,0
20230619,132200,522220842,891,890,891,890,83
20230619,132100,522146971,887,887,887,887,0
20230619,132000,522146971,887,888,890,887,2063
20230619,131900,520315038,888,889,889,888,2890
20230619,131800,517748051,890,890,890,890,0
20230619,131700,517748051,890,890,890,890,1993
20230619,131600,515974281,890,890,890,890,996
20230619,131500,515087841,890,890,890,890,995
20230619,131400,514202291,890,890,890,890,995
20230619,131300,513316741,890,888,890,888,112
20230619,131200,513217082,888,888,888,888,5164
20230619,131100,508631450,888,888,888,888,0
20230619,131000,508631450,888,889,889,888,1677
20230619,130900,507141074,889,890,890,889,156
20230619,130800,507002363,888,888,888,888,0
20230619,130700,507002363,888,888,888,888,0
20230619,130600,507002363,888,891,891,888,6
20230619,130500,506997020,891,891,891,891,0
20230619,130400,506997020,891,891,891,891,0
20230619,130300,506997020,891,891,891,891,25
20230619,130200,506974745,891,887,891,887,11
20230619,130100,506964984,891,890,891,890,1688
20230619,130000,505462662,887,889,889,887,4
20230619,125900,505459111,890,890,890,890,6
20230619,125800,505453771,890,890,890,890,98
20230619,125700,505366551,890,888,891,888,1024
20230619,125600,504457214,888,888,888,888,700
20230619,125500,503835614,889,889,889,889,0
20230619,125400,503835614,889,889,889,889,4
20230619,125300,503832058,890,889,890,889,1200
20230619,125200,502765108,890,890,890,890,0
20230619,125100,502765108,890,890,890,890,5
20230619,125000,502760658,891,891,891,891,0
20230619,124900,502760658,891,891,891,890,32
20230619,124800,502732176,890,890,890,890,100
20230619,124700,502643176,890,890,890,890,395
20230619,124600,502291626,891,891,891,891,6
20230619,124500,502286280,891,891,891,891,0
20230619,124400,502286280,891,891,891,891,1000
20230619,124300,501395280,891,890,891,890,561
20230619,124200,500895742,890,890,890,890,300
20230619,124100,500628742,890,890,890,890,200
20230619,124000,500450742,890,890,890,890,1
20230619,123900,500449852,890,890,890,890,1
20230619,123800,500448962,889,889,889,889,0
20230619,123700,500448962,889,889,889,889,0
20230619,123600,500448962,889,889,889,889,106
20230619,123500,500354728,888,888,888,888,45
20230619,123400,500314768,889,889,889,889,280
20230619,123300,500065848,890,890,890,890,0
20230619,123200,500065848,890,888,890,888,681
20230619,123100,499459778,890,890,890,890,262
20230619,123000,499226598,890,890,890,890,50
20230619,122900,499182098,890,890,890,890,0
20230619,122800,499182098,890,887,890,887,1011
20230619,122700,498285317,890,887,890,887,382
20230619,122600,497946477,890,890,890,890,0
20230619,122500,497946477,890,890,890,890,0
20230619,122400,497946477,890,888,890,888,57
20230619,122300,497895857,888,888,888,888,111
20230619,122200,497797289,888,888,888,888,101
20230619,122100,497707601,888,888,888,888,0
20230619,122000,497707601,888,888,888,888,3800
20230619,121900,494333201,888,888,888,888,0
20230619,121800,494333201,888,888,888,888,70
20230619,121700,494271041,888,887,888,887,1506
20230619,121600,492934719,887,887,887,887,1655
20230619,121500,491466734,887,887,887,887,0
20230619,121400,491466734,887,887,887,887,72
20230619,121300,491402870,887,887,887,887,480
20230619,121200,490977110,887,887,887,887,50
20230619,121100,490932760,887,887,887,887,0
20230619,121000,490932760,887,887,887,887,0
20230619,120900,490932760,887,886,887,886,15
20230619,120800,490919469,886,886,886,886,501
20230619,120700,490475583,887,887,887,886,536
20230619,120600,490000485,887,886,887,885,11016
20230619,120500,480240726,886,884,886,884,38
20230619,120400,480207130,886,885,886,883,842
20230619,120300,479463584,884,885,886,884,119
20230619,120200,479358259,883,884,884,883,92
20230619,120100,479276933,884,884,884,884,20
20230619,120000,479259253,884,884,884,884,1
20230619,115900,479258369,884,884,884,884,0
20230619,115800,479258369,884,884,884,884,1
20230619,115700,479257485,885,885,885,885,1
20230619,115600,479256600,886,885,886,885,512
20230619,115500,478803476,886,884,886,884,318
20230619,115400,478521745,886,884,886,884,84
20230619,115300,478447485,886,886,886,886,2
20230619,115200,478445713,884,885,885,881,2251
20230619,115100,476459358,885,886,886,885,363
20230619,115000,476137743,886,886,886,886,0
20230619,114900,476137743,886,885,886,882,4702
20230619,114800,471987577,886,885,886,885,67
20230619,114700,471928280,886,886,886,885,179
20230619,114600,471769688,886,886,886,886,1
20230619,114500,471768802,886,885,886,885,576
20230619,114400,471258838,885,885,885,885,6701
20230619,114300,465328453,885,885,885,885,500
20230619,114200,464885953,885,885,885,885,202
20230619,114100,464707183,884,884,884,884,200
20230619,114000,464530383,885,883,885,883,2973
20230619,113900,461902374,883,882,883,881,14
20230619,113800,461890025,882,882,882,882,18
20230619,113700,461874149,882,882,883,882,62
20230619,113600,461819447,884,884,884,880,4809
20230619,113500,457581820,884,884,884,883,2208
20230619,113400,455630021,885,885,885,885,0
20230619,113300,455630021,885,885,885,885,0
20230619,113200,455630021,885,885,885,885,0
20230619,113100,455630021,885,885,885,882,5
20230619,113000,455625605,882,882,882,882,961
20230619,112900,454778003,882,882,882,882,1076
20230619,112800,453828971,884,883,884,883,2726
20230619,112700,451420853,882,882,882,882,695
20230619,112600,450807863,882,883,883,882,1959
20230619,112500,449078917,883,883,883,883,1355
20230619,112400,447882452,884,884,884,884,948
20230619,112300,447044420,884,884,884,884,252
20230619,112200,446821652,883,884,885,883,5958
20230619,112100,441552948,884,884,884,884,658
20230619,112000,440971276,885,883,885,883,131
20230619,111900,440855351,883,885,885,883,211
20230619,111800,440668938,885,884,885,882,2321
20230619,111700,438615246,884,884,885,884,2043
20230619,111600,436808210,884,883,884,882,1137
20230619,111500,435804360,884,879,884,879,1286
20230619,111400,434671730,879,881,881,879,621
20230619,111300,434125851,881,879,881,878,3922
20230619,111200,430676826,879,877,879,876,4226
20230619,111100,426969657,876,876,878,873,1653
20230619,111000,425520203,876,881,881,871,26389
20230619,110900,402460932,883,877,883,877,24765
20230619,110800,380717682,878,885,886,871,60321
20230619,110700,328005119,885,882,886,881,7436
20230619,110600,321440489,881,889,889,871,92683
20230619,110500,240043338,892,891,892,891,1270
20230619,110400,238910783,893,895,900,885,78730
20230619,110300,168933955,900,895,900,895,553
20230619,110200,168439005,900,895,900,895,9
20230619,110100,168430940,895,895,895,895,5
20230619,110000,168426465,900,900,900,900,24
20230619,105900,168404865,900,900,900,900,2
20230619,105800,168403065,895,898,898,895,11360
20230619,105700,158217765,900,900,900,900,1
20230619,105600,158216865,898,899,899,898,902
20230619,105500,157406866,900,898,900,898,2
20230619,105400,157405068,900,900,900,900,1
20230619,105300,157404168,897,897,897,897,107
20230619,105200,157308189,900,900,900,900,1
20230619,105100,157307289,896,896,896,896,0
20230619,105000,157307289,896,900,900,896,1370
20230619,104900,156077639,900,900,900,900,157
20230619,104800,155936339,900,900,900,900,1009
20230619,104700,155028239,897,897,897,897,0
20230619,104600,155028239,897,900,900,897,2
20230619,104500,155026442,900,900,900,897,598
20230619,104400,154489382,900,900,900,900,1
20230619,104300,154488482,900,900,900,900,1
20230619,104200,154487582,900,898,900,896,2007
20230619,104100,152687807,900,900,900,900,0
20230619,104000,152687807,900,900,900,900,2
20230619,103900,152686007,897,897,897,897,1000
20230619,103800,151789007,900,899,900,899,1219
20230619,103700,150693095,898,898,898,898,756
20230619,103600,150014207,899,900,900,899,5
20230619,103500,150009710,896,898,898,896,5500
20230619,103400,145076403,900,899,900,898,1479
20230619,103300,143748239,899,899,899,899,44
20230619,103200,143708683,900,900,900,900,33
20230619,103100,143678983,899,899,899,899,15
20230619,103000,143665498,898,899,899,898,103
20230619,102900,143572902,898,898,898,898,1
20230619,102800,143572004,900,901,901,900,41
20230619,102700,143535084,902,902,902,902,1
20230619,102600,143534182,898,898,898,898,1
20230619,102500,143533284,902,898,902,898,4442
20230619,102400,139540492,898,899,900,898,599
20230619,102300,139002331,900,900,900,900,53
20230619,102200,138954631,901,900,901,900,44
20230619,102100,138915028,900,901,901,899,1136
20230619,102000,137892632,900,899,901,899,5
20230619,101900,137888130,902,899,902,899,113
20230619,101800,137786537,902,900,902,898,566
20230619,101700,137277136,900,900,900,900,774
20230619,101600,136580536,896,896,896,896,46
20230619,101500,136539320,900,898,900,896,1825
20230619,101400,134899264,896,896,896,896,0
20230619,101300,134899264,896,899,899,896,2516
20230619,101200,132643223,899,899,899,899,0
20230619,101100,132643223,899,896,899,896,15740
20230619,101000,118536002,893,895,896,893,13
20230619,100900,118524368,896,895,896,895,158
20230619,100800,118382956,896,895,896,894,160
20230619,100700,118239908,896,895,896,891,4094
20230619,100600,114589514,893,894,895,893,212
20230619,100500,114399977,896,896,896,895,365
20230619,100400,114073298,895,895,895,895,803
20230619,100300,113354613,896,896,896,896,0
20230619,100200,113354613,896,896,896,896,10
20230619,100100,113345653,897,897,897,897,0
20230619,100000,113345653,897,895,897,895,46
20230619,095900,113304437,897,897,897,897,0
20230619,095800,113304437,897,897,897,897,0
20230619,095700,113304437,897,896,897,896,3
20230619,095600,113301747,897,895,897,893,209
20230619,095500,113114489,897,897,897,897,0
20230619,095400,113114489,897,897,897,897,0
20230619,095300,113114489,897,896,897,893,100
20230619,095200,113025174,897,895,897,893,58
20230619,095100,112973209,895,891,896,891,1060
20230619,095000,112023472,896,891,896,891,27
20230619,094900,111999320,897,896,897,895,454
20230619,094800,111592204,897,896,897,890,102
20230619,094700,111500919,897,888,897,888,2450
20230619,094600,109303649,898,892,898,892,242
20230619,094500,109086891,891,890,891,887,1153
20230619,094400,108060720,887,889,890,887,223
20230619,094300,107862641,890,890,890,887,283
20230619,094200,107611099,890,889,890,889,5530
20230619,094100,102694925,889,891,891,886,3793
20230619,094000,99331833,891,889,891,889,1107
20230619,093900,98346794,889,889,889,889,2
20230619,093800,98345016,889,889,889,887,380
20230619,093700,98007914,891,891,891,891,8
20230619,093600,98000786,891,887,891,887,3002
20230619,093500,95338004,891,888,891,887,2644
20230619,093400,92991610,888,891,891,888,347
20230619,093300,92683438,891,891,891,891,112
20230619,093200,92583646,891,891,891,891,17
20230619,093100,92568499,891,891,891,891,7
20230619,093000,92562262,891,888,891,888,2350
20230619,092900,90475450,891,891,891,891,0
20230619,092800,90475450,891,890,891,886,460
20230619,092700,90067185,891,889,891,889,954
20230619,092600,89218133,888,888,888,888,1125
20230619,092500,88219133,887,888,888,887,148
20230619,092400,88087856,888,884,888,883,2949
20230619,092300,85479229,883,887,887,883,1060
20230619,092200,84540209,887,888,888,882,7263
20230619,092100,78115928,888,891,891,884,13375
20230619,092000,66246874,890,892,892,890,6325
20230619,091900,60612752,893,894,894,893,1287
20230619,091800,59463361,895,895,897,894,1772
20230619,091700,57878625,895,893,897,893,5191
20230619,091600,53232668,893,895,895,893,2090
20230619,091500,51363450,895,897,897,895,1811
20230619,091400,49741859,899,899,899,899,0
20230619,091300,49741859,899,899,899,899,28
20230619,091200,49716687,897,897,897,897,188
20230619,091100,49548051,895,897,897,895,809
20230619,091000,48823672,897,902,902,897,4871
20230619,090900,44444045,902,904,905,901,1301
20230619,090800,43269959,904,899,904,899,1868
20230619,090700,41588815,899,899,900,899,302
20230619,090600,41317315,899,897,899,897,117
20230619,090500,41212350,897,895,898,891,2765
20230619,090400,38733803,890,891,891,890,5193
20230619,090300,34107816,891,897,897,891,1014
20230619,090200,33204330,892,897,897,892,803
20230619,090100,32488039,888,893,893,888,28656
20230619,090000,6974911,892,896,896,892,6886