stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,191800,338544709,1414,1414,1414,1414,2277
20230607,191700,338544709,1414,1414,1414,1414,0
20230607,191600,338544709,1414,1414,1414,1414,0
20230607,191500,338544709,1414,1414,1414,1414,0
20230607,191400,338544709,1414,1414,1414,1414,0
20230607,191300,338544709,1414,1414,1414,1414,0
20230607,191200,338544709,1414,1414,1414,1414,0
20230607,191100,338544709,1414,1414,1414,1414,0
20230607,191000,338544709,1414,1414,1414,1414,0
20230607,190900,338544709,1414,1414,1414,1414,0
20230607,190800,338544709,1414,1414,1414,1414,0
20230607,190700,338544709,1414,1414,1414,1414,0
20230607,190600,338544709,1414,1414,1414,1414,0
20230607,190500,338544709,1414,1414,1414,1414,0
20230607,190400,338544709,1414,1414,1414,1414,0
20230607,190300,338544709,1414,1414,1414,1414,0
20230607,190200,338544709,1414,1414,1414,1414,0
20230607,190100,338544709,1414,1414,1414,1414,0
20230607,190000,338544709,1414,1414,1414,1414,0
20230607,185900,338544709,1414,1414,1414,1414,0
20230607,185800,338544709,1414,1414,1414,1414,0
20230607,185700,338544709,1414,1414,1414,1414,0
20230607,185600,338544709,1414,1414,1414,1414,0
20230607,185500,338544709,1414,1414,1414,1414,0
20230607,185400,338544709,1414,1414,1414,1414,0
20230607,185300,338544709,1414,1414,1414,1414,0
20230607,185200,338544709,1414,1414,1414,1414,0
20230607,185100,338544709,1414,1414,1414,1414,0
20230607,185000,338544709,1414,1414,1414,1414,0
20230607,184900,338544709,1414,1414,1414,1414,0
20230607,184800,338544709,1414,1414,1414,1414,2277
20230607,184700,338544709,1414,1414,1414,1414,0
20230607,184600,338544709,1414,1414,1414,1414,0
20230607,184500,338544709,1414,1414,1414,1414,0
20230607,184400,338544709,1414,1414,1414,1414,0
20230607,184300,338544709,1414,1414,1414,1414,0
20230607,184200,338544709,1414,1414,1414,1414,0
20230607,184100,338544709,1414,1414,1414,1414,0
20230607,184000,338544709,1414,1414,1414,1414,0
20230607,183900,338544709,1414,1414,1414,1414,0
20230607,183800,338544709,1414,1414,1414,1414,0
20230607,183700,338544709,1414,1414,1414,1414,0
20230607,183600,338544709,1414,1414,1414,1414,0
20230607,183500,338544709,1414,1414,1414,1414,0
20230607,183400,338544709,1414,1414,1414,1414,0
20230607,183300,338544709,1414,1414,1414,1414,0
20230607,183200,338544709,1414,1414,1414,1414,0
20230607,183100,338544709,1414,1414,1414,1414,0
20230607,183000,338544709,1414,1414,1414,1414,0
20230607,182900,338544709,1414,1414,1414,1414,0
20230607,182800,338544709,1414,1414,1414,1414,0
20230607,182700,338544709,1414,1414,1414,1414,0
20230607,182600,338544709,1414,1414,1414,1414,0
20230607,182500,338544709,1414,1414,1414,1414,0
20230607,182400,338544709,1414,1414,1414,1414,0
20230607,182300,338544709,1414,1414,1414,1414,0
20230607,182200,338544709,1414,1414,1414,1414,0
20230607,182100,338544709,1414,1414,1414,1414,0
20230607,182000,338544709,1414,1414,1414,1414,0
20230607,181900,338544709,1414,1414,1414,1414,0
20230607,181800,338544709,1414,1414,1414,1414,2277
20230607,181700,338544709,1414,1414,1414,1414,0
20230607,181600,338544709,1414,1414,1414,1414,0
20230607,181500,338544709,1414,1414,1414,1414,0
20230607,181400,338544709,1414,1414,1414,1414,0
20230607,181300,338544709,1414,1414,1414,1414,0
20230607,181200,338544709,1414,1414,1414,1414,0
20230607,181100,338544709,1414,1414,1414,1414,0
20230607,181000,338544709,1414,1414,1414,1414,0
20230607,180900,338544709,1414,1414,1414,1414,0
20230607,180800,338544709,1414,1414,1414,1414,0
20230607,180700,338544709,1414,1414,1414,1414,0
20230607,180600,338544709,1414,1414,1414,1414,0
20230607,180500,338544709,1414,1414,1414,1414,0
20230607,180400,338544709,1414,1414,1414,1414,0
20230607,180300,338544709,1414,1414,1414,1414,0
20230607,180200,338544709,1414,1414,1414,1414,0
20230607,180100,338544709,1414,1414,1414,1414,0
20230607,180000,338544709,1414,1414,1414,1414,0
20230607,175900,338544709,1414,1414,1414,1414,0
20230607,175800,338544709,1414,1414,1414,1414,0
20230607,175700,338544709,1414,1414,1414,1414,0
20230607,175600,338544709,1414,1414,1414,1414,0
20230607,175500,338544709,1414,1414,1414,1414,0
20230607,175400,338544709,1414,1414,1414,1414,0
20230607,175300,338544709,1414,1414,1414,1414,0
20230607,175200,338544709,1414,1414,1414,1414,0
20230607,175100,338544709,1414,1414,1414,1414,0
20230607,175000,338544709,1414,1414,1414,1414,0
20230607,174900,338544709,1414,1414,1414,1414,0
20230607,174800,338544709,1414,1414,1414,1414,2277
20230607,174700,338544709,1414,1414,1414,1414,0
20230607,174600,338544709,1414,1414,1414,1414,0
20230607,174500,338544709,1414,1414,1414,1414,0
20230607,174400,338544709,1414,1414,1414,1414,0
20230607,174300,338544709,1414,1414,1414,1414,0
20230607,174200,338544709,1414,1414,1414,1414,0
20230607,174100,338544709,1414,1414,1414,1414,0
20230607,174000,338544709,1414,1414,1414,1414,0
20230607,173900,338544709,1414,1414,1414,1414,0
20230607,173800,338544709,1414,1414,1414,1414,0
20230607,173700,338544709,1414,1414,1414,1414,0
20230607,173600,338544709,1414,1414,1414,1414,0
20230607,173500,338544709,1414,1414,1414,1414,0
20230607,173400,338544709,1414,1414,1414,1414,0
20230607,173300,338544709,1414,1414,1414,1414,0
20230607,173200,338544709,1414,1414,1414,1414,0
20230607,173100,338544709,1414,1414,1414,1414,0
20230607,173000,338544709,1414,1414,1414,1414,0
20230607,172900,338544709,1414,1414,1414,1414,0
20230607,172800,338544709,1414,1414,1414,1414,0
20230607,172700,338544709,1414,1414,1414,1414,0
20230607,172600,338544709,1414,1414,1414,1414,0
20230607,172500,338544709,1414,1414,1414,1414,0
20230607,172400,338544709,1414,1414,1414,1414,0
20230607,172300,338544709,1414,1414,1414,1414,0
20230607,172200,338544709,1414,1414,1414,1414,0
20230607,172100,338544709,1414,1414,1414,1414,0
20230607,172000,338544709,1414,1414,1414,1414,0
20230607,171900,338544709,1414,1414,1414,1414,0
20230607,171800,338544709,1414,1414,1414,1414,2277
20230607,171700,338544709,1414,1414,1414,1414,0
20230607,171600,338544709,1414,1414,1414,1414,0
20230607,171500,338544709,1414,1414,1414,1414,0
20230607,171400,338544709,1414,1414,1414,1414,0
20230607,171300,338544709,1414,1414,1414,1414,0
20230607,171200,338544709,1414,1414,1414,1414,0
20230607,171100,338544709,1414,1414,1414,1414,0
20230607,171000,338544709,1414,1414,1414,1414,0
20230607,170900,338544709,1414,1414,1414,1414,0
20230607,170800,338544709,1414,1414,1414,1414,0
20230607,170700,338544709,1414,1414,1414,1414,0
20230607,170600,338544709,1414,1414,1414,1414,0
20230607,170500,338544709,1414,1414,1414,1414,0
20230607,170400,338544709,1414,1414,1414,1414,0
20230607,170300,338544709,1414,1414,1414,1414,0
20230607,170200,338544709,1414,1414,1414,1414,0
20230607,170100,338544709,1414,1414,1414,1414,0
20230607,170000,338544709,1414,1414,1414,1414,0
20230607,165900,338544709,1414,1414,1414,1414,0
20230607,165800,338544709,1414,1414,1414,1414,0
20230607,165700,338544709,1414,1414,1414,1414,0
20230607,165600,338544709,1414,1414,1414,1414,0
20230607,165500,338544709,1414,1414,1414,1414,0
20230607,165400,338544709,1414,1414,1414,1414,0
20230607,165300,338544709,1414,1414,1414,1414,0
20230607,165200,338544709,1414,1414,1414,1414,0
20230607,165100,338544709,1414,1414,1414,1414,0
20230607,165000,338544709,1414,1414,1414,1414,0
20230607,164900,338544709,1414,1414,1414,1414,0
20230607,164800,338544709,1414,1414,1414,1414,2277
20230607,164700,338544709,1414,1414,1414,1414,0
20230607,164600,338544709,1414,1414,1414,1414,0
20230607,164500,338544709,1414,1414,1414,1414,0
20230607,164400,338544709,1414,1414,1414,1414,0
20230607,164300,338544709,1414,1414,1414,1414,0
20230607,164200,338544709,1414,1414,1414,1414,0
20230607,164100,338544709,1414,1414,1414,1414,0
20230607,164000,338544709,1414,1414,1414,1414,0
20230607,163900,338544709,1414,1414,1414,1414,0
20230607,163800,338544709,1414,1414,1414,1414,0
20230607,163700,338544709,1414,1414,1414,1414,0
20230607,163600,338544709,1414,1414,1414,1414,0
20230607,163500,338544709,1414,1414,1414,1414,0
20230607,163400,338544709,1414,1414,1414,1414,0
20230607,163300,338544709,1414,1414,1414,1414,0
20230607,163200,338544709,1414,1414,1414,1414,0
20230607,163100,338544709,1414,1414,1414,1414,0
20230607,163000,338544709,1414,1414,1414,1414,0
20230607,162900,338544709,1414,1414,1414,1414,0
20230607,162800,338544709,1414,1414,1414,1414,0
20230607,162700,338544709,1414,1414,1414,1414,0
20230607,162600,338544709,1414,1414,1414,1414,0
20230607,162500,338544709,1414,1414,1414,1414,0
20230607,162400,338544709,1414,1414,1414,1414,0
20230607,162300,338544709,1414,1414,1414,1414,0
20230607,162200,338544709,1414,1414,1414,1414,0
20230607,162100,338544709,1414,1414,1414,1414,0
20230607,162000,338544709,1414,1414,1414,1414,0
20230607,161900,338544709,1414,1414,1414,1414,0
20230607,161800,338544709,1414,1414,1414,1414,2277
20230607,161700,338544709,1414,1414,1414,1414,0
20230607,161600,338544709,1414,1414,1414,1414,0
20230607,161500,338544709,1414,1414,1414,1414,0
20230607,161400,338544709,1414,1414,1414,1414,0
20230607,161300,338544709,1414,1414,1414,1414,0
20230607,161200,338544709,1414,1414,1414,1414,0
20230607,161100,338544709,1414,1414,1414,1414,0
20230607,161000,338544709,1414,1414,1414,1414,0
20230607,160900,338544709,1414,1414,1414,1414,0
20230607,160800,338544709,1414,1414,1414,1414,0
20230607,160700,338544709,1414,1414,1414,1414,0
20230607,160600,338544709,1414,1414,1414,1414,0
20230607,160500,338544709,1414,1414,1414,1414,0
20230607,160400,338544709,1414,1414,1414,1414,0
20230607,160300,338544709,1414,1414,1414,1414,0
20230607,160200,338544709,1414,1414,1414,1414,0
20230607,160100,338544709,1414,1414,1414,1414,0
20230607,160000,338544709,1414,1414,1414,1414,0
20230607,155900,338544709,1414,1414,1414,1414,0
20230607,155800,338544709,1414,1414,1414,1414,0
20230607,155700,338544709,1414,1414,1414,1414,0
20230607,155600,338544709,1414,1414,1414,1414,0
20230607,155500,338544709,1414,1414,1414,1414,0
20230607,155400,338544709,1414,1414,1414,1414,0
20230607,155300,338544709,1414,1414,1414,1414,0
20230607,155200,338544709,1414,1414,1414,1414,0
20230607,155100,338544709,1414,1414,1414,1414,0
20230607,155000,338544709,1414,1414,1414,1414,0
20230607,154900,338544709,1414,1414,1414,1414,0
20230607,154800,338544709,1414,1414,1414,1414,2277
20230607,154700,338544709,1414,1414,1414,1414,0
20230607,154600,338544709,1414,1414,1414,1414,0
20230607,154500,338544709,1414,1414,1414,1414,0
20230607,154400,338544709,1414,1414,1414,1414,0
20230607,154300,338544709,1414,1414,1414,1414,0
20230607,154200,338544709,1414,1414,1414,1414,0
20230607,154100,338544709,1414,1414,1414,1414,0
20230607,154000,338544709,1414,1414,1414,1414,0
20230607,153900,338544709,1414,1414,1414,1414,0
20230607,153800,338544709,1414,1414,1414,1414,0
20230607,153700,338544709,1414,1414,1414,1414,0
20230607,153600,338544709,1414,1414,1414,1414,0
20230607,153500,338544709,1414,1414,1414,1414,0
20230607,153400,338544709,1414,1414,1414,1414,0
20230607,153300,338544709,1414,1414,1414,1414,0
20230607,153200,338544709,1414,1414,1414,1414,0
20230607,153100,338544709,1414,1414,1414,1414,0
20230607,153000,338544709,1414,1414,1414,1414,2277
20230607,152900,335325031,1417,1417,1417,1417,0
20230607,152800,335325031,1417,1417,1417,1417,0
20230607,152700,335325031,1417,1417,1417,1417,0
20230607,152600,335325031,1417,1417,1417,1417,0
20230607,152500,335325031,1417,1417,1417,1417,0
20230607,152400,335325031,1417,1417,1417,1417,0
20230607,152300,335325031,1417,1417,1417,1417,0
20230607,152200,335325031,1417,1417,1417,1417,0
20230607,152100,335325031,1417,1417,1417,1417,0
20230607,152000,335325031,1417,1417,1417,1417,0
20230607,151900,335325031,1417,1417,1417,1417,100
20230607,151800,335183331,1417,1417,1417,1417,100
20230607,151700,335041631,1417,1417,1417,1417,10
20230607,151600,335027461,1415,1415,1415,1415,0
20230607,151500,335027461,1415,1415,1415,1415,0
20230607,151400,335027461,1415,1415,1415,1415,0
20230607,151300,335027461,1415,1415,1415,1415,1202
20230607,151200,333326631,1414,1415,1415,1414,370
20230607,151100,332803122,1414,1414,1414,1414,22
20230607,151000,332772014,1419,1420,1420,1419,7
20230607,150900,332762079,1420,1420,1420,1420,0
20230607,150800,332762079,1420,1420,1420,1420,350
20230607,150700,332265079,1420,1420,1420,1420,0
20230607,150600,332265079,1420,1420,1420,1420,0
20230607,150500,332265079,1420,1420,1420,1420,1
20230607,150400,332263659,1413,1413,1413,1413,0
20230607,150300,332263659,1413,1413,1413,1413,0
20230607,150200,332263659,1413,1413,1413,1413,423
20230607,150100,331665960,1420,1413,1420,1410,1970
20230607,150000,328885206,1412,1420,1420,1412,1102
20230607,145900,327328032,1420,1420,1420,1420,0
20230607,145800,327328032,1420,1421,1421,1420,700
20230607,145700,326333896,1422,1422,1422,1422,0
20230607,145600,326333896,1422,1422,1422,1422,22
20230607,145500,326302612,1422,1422,1422,1422,100
20230607,145400,326160412,1422,1422,1422,1422,0
20230607,145300,326160412,1422,1422,1422,1422,0
20230607,145200,326160412,1422,1422,1422,1422,0
20230607,145100,326160412,1422,1422,1422,1422,0
20230607,145000,326160412,1422,1422,1422,1422,284
20230607,144900,325756564,1421,1421,1421,1421,199
20230607,144800,325473785,1422,1422,1422,1422,288
20230607,144700,325064249,1422,1422,1422,1422,0
20230607,144600,325064249,1422,1423,1423,1422,20
20230607,144500,325035790,1428,1428,1428,1428,0
20230607,144400,325035790,1428,1428,1428,1428,0
20230607,144300,325035790,1428,1428,1428,1428,0
20230607,144200,325035790,1428,1428,1428,1428,0
20230607,144100,325035790,1428,1428,1428,1428,0
20230607,144000,325035790,1428,1428,1428,1428,5
20230607,143900,325028650,1428,1428,1428,1428,0
20230607,143800,325028650,1428,1428,1428,1428,0
20230607,143700,325028650,1428,1428,1428,1428,0
20230607,143600,325028650,1428,1428,1428,1428,1
20230607,143500,325027222,1428,1428,1428,1428,1
20230607,143400,325025794,1422,1422,1422,1422,25
20230607,143300,324990244,1428,1428,1428,1428,0
20230607,143200,324990244,1428,1428,1428,1428,1
20230607,143100,324988816,1422,1422,1422,1422,0
20230607,143000,324988816,1422,1422,1422,1422,0
20230607,142900,324988816,1422,1422,1422,1422,0
20230607,142800,324988816,1422,1422,1422,1422,0
20230607,142700,324988816,1422,1422,1422,1422,0
20230607,142600,324988816,1422,1422,1422,1422,115
20230607,142500,324825286,1422,1425,1425,1422,131
20230607,142400,324638820,1428,1428,1428,1428,210
20230607,142300,324338940,1425,1425,1425,1425,0
20230607,142200,324338940,1425,1425,1425,1425,0
20230607,142100,324338940,1425,1425,1425,1425,0
20230607,142000,324338940,1425,1425,1425,1425,0
20230607,141900,324338940,1425,1425,1425,1425,0
20230607,141800,324338940,1425,1425,1425,1425,0
20230607,141700,324338940,1425,1425,1425,1425,0
20230607,141600,324338940,1425,1425,1425,1425,0
20230607,141500,324338940,1425,1429,1429,1425,201
20230607,141400,324052357,1426,1426,1426,1426,453
20230607,141300,323406379,1429,1429,1429,1429,0
20230607,141200,323406379,1429,1429,1429,1429,0
20230607,141100,323406379,1429,1429,1429,1429,0
20230607,141000,323406379,1429,1429,1429,1429,130
20230607,140900,323220609,1429,1429,1429,1429,0
20230607,140800,323220609,1429,1429,1429,1429,914
20230607,140700,321914503,1429,1429,1429,1429,0
20230607,140600,321914503,1429,1429,1429,1429,0
20230607,140500,321914503,1429,1429,1429,1429,0
20230607,140400,321914503,1429,1428,1429,1428,8
20230607,140300,321903078,1425,1425,1425,1425,300
20230607,140200,321475578,1429,1429,1429,1429,1883
20230607,140100,318784771,1429,1429,1429,1429,0
20230607,140000,318784771,1429,1429,1429,1429,376
20230607,135900,318247467,1430,1430,1430,1430,0
20230607,135800,318247467,1430,1430,1430,1430,0
20230607,135700,318247467,1430,1430,1430,1430,0
20230607,135600,318247467,1430,1430,1430,1430,0
20230607,135500,318247467,1430,1430,1430,1430,0
20230607,135400,318247467,1430,1430,1430,1430,0
20230607,135300,318247467,1430,1430,1430,1430,0
20230607,135200,318247467,1430,1430,1430,1430,0
20230607,135100,318247467,1430,1430,1430,1430,0
20230607,135000,318247467,1430,1430,1430,1430,0
20230607,134900,318247467,1430,1430,1430,1430,1
20230607,134800,318246037,1430,1430,1430,1430,0
20230607,134700,318246037,1430,1429,1430,1429,590
20230607,134600,317402358,1433,1433,1433,1433,0
20230607,134500,317402358,1433,1433,1433,1433,0
20230607,134400,317402358,1433,1433,1433,1433,0
20230607,134300,317402358,1433,1429,1433,1425,865
20230607,134200,316169453,1436,1436,1436,1436,0
20230607,134100,316169453,1436,1436,1436,1436,0
20230607,134000,316169453,1436,1436,1436,1436,0
20230607,133900,316169453,1436,1438,1438,1436,21
20230607,133800,316139295,1429,1429,1429,1429,932
20230607,133700,314807467,1429,1430,1430,1429,1143
20230607,133600,313174093,1430,1430,1430,1430,1
20230607,133500,313172663,1439,1439,1439,1439,0
20230607,133400,313172663,1439,1439,1439,1439,0
20230607,133300,313172663,1439,1439,1439,1439,0
20230607,133200,313172663,1439,1439,1439,1439,0
20230607,133100,313172663,1439,1439,1439,1439,0
20230607,133000,313172663,1439,1438,1439,1438,3
20230607,132900,313168348,1429,1429,1429,1429,76
20230607,132800,313059744,1439,1439,1439,1439,0
20230607,132700,313059744,1439,1439,1439,1439,0
20230607,132600,313059744,1439,1439,1439,1439,0
20230607,132500,313059744,1439,1439,1439,1439,0
20230607,132400,313059744,1439,1429,1439,1429,301
20230607,132300,312629605,1429,1429,1429,1429,7
20230607,132200,312619602,1439,1435,1439,1435,20
20230607,132100,312590827,1429,1429,1429,1429,1
20230607,132000,312589398,1429,1429,1429,1429,592
20230607,131900,311743430,1431,1428,1431,1428,447
20230607,131800,311104000,1424,1434,1434,1420,6026
20230607,131700,302500409,1439,1439,1439,1439,0
20230607,131600,302500409,1439,1439,1439,1439,0
20230607,131500,302500409,1439,1439,1439,1439,1
20230607,131400,302498970,1435,1435,1435,1435,0
20230607,131300,302498970,1435,1434,1435,1434,1235
20230607,131200,300727263,1434,1435,1435,1434,422
20230607,131100,300121910,1435,1435,1435,1435,0
20230607,131000,300121910,1435,1435,1435,1435,0
20230607,130900,300121910,1435,1435,1435,1435,0
20230607,130800,300121910,1435,1435,1435,1435,0
20230607,130700,300121910,1435,1435,1435,1435,1013
20230607,130600,298668255,1435,1436,1436,1435,1237
20230607,130500,296893150,1437,1437,1437,1437,88
20230607,130400,296766694,1437,1441,1441,1437,23
20230607,130300,296733635,1441,1441,1441,1441,0
20230607,130200,296733635,1441,1441,1441,1441,0
20230607,130100,296733635,1441,1437,1441,1436,1443
20230607,130000,294660746,1443,1443,1443,1443,0
20230607,125900,294660746,1443,1443,1443,1443,204
20230607,125800,294366374,1437,1439,1439,1437,3267
20230607,125700,289670216,1439,1439,1439,1439,200
20230607,125600,289382416,1439,1439,1439,1439,434
20230607,125500,288757890,1438,1444,1444,1437,2373
20230607,125400,285345646,1456,1456,1456,1456,0
20230607,125300,285345646,1456,1440,1456,1440,311
20230607,125200,284894654,1432,1441,1441,1432,1934
20230607,125100,282119896,1441,1449,1449,1441,14737
20230607,125000,260824129,1449,1449,1449,1449,449
20230607,124900,260173528,1453,1454,1454,1449,272
20230607,124800,259779205,1457,1449,1457,1449,437
20230607,124700,259143412,1456,1456,1456,1456,78
20230607,124600,259029844,1456,1448,1457,1447,5103
20230607,124500,251635246,1447,1451,1451,1447,4470
20230607,124400,245158924,1452,1455,1455,1450,3984
20230607,124300,239376712,1452,1455,1464,1452,18763
20230607,124200,212076717,1454,1473,1477,1454,23415
20230607,124100,177920466,1460,1498,1499,1460,51699
20230607,124000,101338125,1498,1426,1498,1426,25665
20230607,123900,63420610,1425,1440,1440,1425,1798
20230607,123800,60857583,1440,1430,1440,1430,825
20230607,123700,59671717,1421,1426,1426,1421,376
20230607,123600,59136938,1439,1439,1439,1439,0
20230607,123500,59136938,1439,1421,1439,1421,6
20230607,123400,59128332,1420,1428,1434,1420,411
20230607,123300,58543478,1439,1431,1439,1431,6
20230607,123200,58534884,1431,1433,1433,1431,1997
20230607,123100,55675234,1431,1439,1453,1431,9178
20230607,123000,42400721,1439,1439,1439,1439,0
20230607,122900,42400721,1439,1438,1442,1438,1031
20230607,122800,40917033,1430,1430,1439,1430,1002
20230607,122700,39476191,1438,1431,1438,1430,393
20230607,122600,38911337,1431,1431,1431,1431,8
20230607,122500,38899889,1431,1420,1431,1420,3326
20230607,122400,34164077,1422,1422,1422,1422,300
20230607,122300,33737477,1422,1422,1422,1422,0
20230607,122200,33737477,1422,1422,1422,1422,0
20230607,122100,33737477,1422,1422,1422,1422,0
20230607,122000,33737477,1422,1422,1422,1422,0
20230607,121900,33737477,1422,1422,1422,1422,0
20230607,121800,33737477,1422,1422,1422,1422,0
20230607,121700,33737477,1422,1422,1422,1422,0
20230607,121600,33737477,1422,1422,1422,1422,0
20230607,121500,33737477,1422,1422,1422,1422,0
20230607,121400,33737477,1422,1422,1422,1422,0
20230607,121300,33737477,1422,1422,1422,1422,0
20230607,121200,33737477,1422,1422,1422,1422,0
20230607,121100,33737477,1422,1422,1422,1422,0
20230607,121000,33737477,1422,1422,1422,1422,0
20230607,120900,33737477,1422,1422,1422,1422,1
20230607,120800,33736055,1421,1421,1421,1421,1
20230607,120700,33734634,1422,1422,1422,1422,0
20230607,120600,33734634,1422,1422,1422,1422,1
20230607,120500,33733212,1421,1421,1421,1421,0
20230607,120400,33733212,1421,1422,1422,1421,8
20230607,120300,33721843,1421,1421,1421,1421,20
20230607,120200,33693423,1422,1422,1422,1422,10
20230607,120100,33679203,1422,1422,1422,1422,1
20230607,120000,33677781,1422,1422,1422,1422,27
20230607,115900,33639387,1422,1422,1422,1422,0
20230607,115800,33639387,1422,1423,1423,1422,728
20230607,115700,32603468,1424,1424,1424,1424,0
20230607,115600,32603468,1424,1424,1424,1424,8
20230607,115500,32592076,1424,1424,1424,1424,0
20230607,115400,32592076,1424,1424,1424,1424,0
20230607,115300,32592076,1424,1424,1424,1424,0
20230607,115200,32592076,1424,1424,1424,1424,0
20230607,115100,32592076,1424,1424,1424,1424,0
20230607,115000,32592076,1424,1424,1424,1424,0
20230607,114900,32592076,1424,1424,1424,1424,0
20230607,114800,32592076,1424,1424,1424,1424,0
20230607,114700,32592076,1424,1424,1424,1424,0
20230607,114600,32592076,1424,1424,1424,1424,0
20230607,114500,32592076,1424,1424,1424,1424,0
20230607,114400,32592076,1424,1424,1424,1424,0
20230607,114300,32592076,1424,1424,1424,1424,0
20230607,114200,32592076,1424,1424,1424,1424,0
20230607,114100,32592076,1424,1424,1424,1424,0
20230607,114000,32592076,1424,1424,1424,1424,0
20230607,113900,32592076,1424,1424,1424,1424,0
20230607,113800,32592076,1424,1424,1424,1424,0
20230607,113700,32592076,1424,1424,1424,1424,0
20230607,113600,32592076,1424,1422,1424,1422,2
20230607,113500,32589230,1424,1424,1424,1424,0
20230607,113400,32589230,1424,1424,1424,1424,200
20230607,113300,32304430,1424,1424,1424,1424,0
20230607,113200,32304430,1424,1424,1424,1424,0
20230607,113100,32304430,1424,1424,1424,1424,0
20230607,113000,32304430,1424,1424,1424,1424,110
20230607,112900,32147790,1424,1424,1424,1424,4
20230607,112800,32142094,1424,1424,1424,1424,0
20230607,112700,32142094,1424,1424,1424,1424,0
20230607,112600,32142094,1424,1424,1424,1424,0
20230607,112500,32142094,1424,1424,1424,1424,0
20230607,112400,32142094,1424,1424,1424,1424,0
20230607,112300,32142094,1424,1424,1424,1424,0
20230607,112200,32142094,1424,1424,1424,1424,0
20230607,112100,32142094,1424,1424,1424,1424,0
20230607,112000,32142094,1424,1424,1424,1424,0
20230607,111900,32142094,1424,1424,1424,1424,0
20230607,111800,32142094,1424,1420,1424,1420,3
20230607,111700,32137827,1407,1416,1416,1407,4000
20230607,111600,26506265,1424,1424,1424,1424,0
20230607,111500,26506265,1424,1424,1424,1424,0
20230607,111400,26506265,1424,1424,1424,1424,20
20230607,111300,26477785,1424,1424,1424,1424,0
20230607,111200,26477785,1424,1424,1424,1424,0
20230607,111100,26477785,1424,1424,1424,1424,0
20230607,111000,26477785,1424,1424,1424,1424,0
20230607,110900,26477785,1424,1418,1424,1418,297
20230607,110800,26056628,1409,1413,1413,1409,2200
20230607,110700,22953795,1425,1414,1425,1414,101
20230607,110600,22810970,1425,1425,1425,1425,1
20230607,110500,22809545,1411,1421,1421,1411,2000
20230607,110400,19975121,1430,1423,1431,1421,697
20230607,110300,18984081,1423,1423,1423,1423,400
20230607,110200,18414881,1431,1431,1431,1431,0
20230607,110100,18414881,1431,1431,1431,1431,2
20230607,110000,18412019,1423,1426,1426,1423,3000
20230607,105900,14141577,1431,1427,1431,1427,4
20230607,105800,14135865,1427,1427,1427,1427,0
20230607,105700,14135865,1427,1427,1427,1427,129
20230607,105600,13951782,1431,1431,1431,1431,0
20230607,105500,13951782,1431,1431,1431,1431,100
20230607,105400,13808682,1427,1430,1430,1427,500
20230607,105300,13094591,1432,1432,1432,1432,0
20230607,105200,13094591,1432,1432,1432,1432,0
20230607,105100,13094591,1432,1432,1432,1432,2
20230607,105000,13091727,1430,1430,1430,1430,0
20230607,104900,13091727,1430,1430,1430,1430,106
20230607,104800,12940147,1437,1437,1437,1437,0
20230607,104700,12940147,1437,1437,1437,1437,0
20230607,104600,12940147,1437,1437,1437,1437,0
20230607,104500,12940147,1437,1437,1437,1437,0
20230607,104400,12940147,1437,1430,1437,1430,551
20230607,104300,12152210,1437,1437,1437,1437,0
20230607,104200,12152210,1437,1437,1437,1437,0
20230607,104100,12152210,1437,1430,1437,1430,534
20230607,104000,11388583,1431,1433,1433,1431,467
20230607,103900,10720134,1432,1435,1435,1432,100
20230607,103800,10576798,1435,1435,1435,1435,0
20230607,103700,10576798,1435,1437,1437,1435,1093
20230607,103600,9008041,1437,1438,1438,1437,80
20230607,103500,8893002,1438,1438,1438,1438,1
20230607,103400,8891564,1438,1438,1438,1438,38
20230607,103300,8836920,1438,1439,1439,1438,159
20230607,103200,8608277,1440,1441,1441,1440,199
20230607,103100,8321716,1440,1440,1441,1440,222
20230607,103000,8002035,1440,1440,1440,1440,0
20230607,102900,8002035,1440,1440,1440,1440,1412
20230607,102800,5968755,1440,1440,1440,1440,0
20230607,102700,5968755,1440,1440,1440,1440,0
20230607,102600,5968755,1440,1440,1440,1440,0
20230607,102500,5968755,1440,1440,1440,1440,365
20230607,102400,5443155,1440,1439,1440,1439,2
20230607,102300,5440276,1440,1440,1440,1440,0
20230607,102200,5440276,1440,1439,1440,1439,5
20230607,102100,5433079,1440,1440,1440,1440,0
20230607,102000,5433079,1440,1440,1440,1440,0
20230607,101900,5433079,1440,1440,1440,1440,1
20230607,101800,5431639,1439,1439,1439,1439,103
20230607,101700,5283422,1439,1439,1439,1439,0
20230607,101600,5283422,1439,1439,1439,1439,1
20230607,101500,5281983,1438,1438,1438,1438,91
20230607,101400,5151125,1438,1438,1438,1438,0
20230607,101300,5151125,1438,1438,1438,1438,0
20230607,101200,5151125,1438,1438,1438,1438,1
20230607,101100,5149687,1436,1436,1436,1436,35
20230607,101000,5099427,1438,1438,1438,1438,0
20230607,100900,5099427,1438,1438,1438,1438,0
20230607,100800,5099427,1438,1438,1438,1438,2
20230607,100700,5096551,1438,1437,1438,1437,17
20230607,100600,5072121,1438,1438,1438,1438,0
20230607,100500,5072121,1438,1438,1438,1438,0
20230607,100400,5072121,1438,1438,1438,1438,0
20230607,100300,5072121,1438,1438,1438,1438,0
20230607,100200,5072121,1438,1438,1438,1438,0
20230607,100100,5072121,1438,1438,1438,1438,0
20230607,100000,5072121,1438,1438,1438,1438,0
20230607,095900,5072121,1438,1437,1438,1437,34
20230607,095800,5023262,1437,1437,1437,1437,0
20230607,095700,5023262,1437,1437,1437,1437,25
20230607,095600,4987337,1438,1438,1438,1438,0
20230607,095500,4987337,1438,1438,1438,1438,20
20230607,095400,4958577,1438,1438,1438,1438,0
20230607,095300,4958577,1438,1438,1438,1438,15
20230607,095200,4937007,1438,1438,1438,1438,347
20230607,095100,4438021,1438,1438,1438,1438,0
20230607,095000,4438021,1438,1437,1438,1437,31
20230607,094900,4393473,1438,1438,1438,1438,0
20230607,094800,4393473,1438,1438,1438,1438,0
20230607,094700,4393473,1438,1438,1438,1438,1
20230607,094600,4392035,1437,1438,1438,1437,8
20230607,094500,4380536,1438,1438,1438,1438,300
20230607,094400,3949136,1438,1438,1438,1438,0
20230607,094300,3949136,1438,1438,1438,1438,0
20230607,094200,3949136,1438,1438,1438,1438,0
20230607,094100,3949136,1438,1438,1438,1438,11
20230607,094000,3933318,1438,1438,1438,1438,0
20230607,093900,3933318,1438,1438,1438,1438,0
20230607,093800,3933318,1438,1438,1438,1438,1
20230607,093700,3931880,1438,1438,1438,1438,0
20230607,093600,3931880,1438,1438,1438,1438,0
20230607,093500,3931880,1438,1436,1438,1436,234
20230607,093400,3595624,1436,1436,1436,1436,0
20230607,093300,3595624,1436,1436,1436,1436,3
20230607,093200,3591316,1437,1437,1437,1437,0
20230607,093100,3591316,1437,1437,1437,1437,0
20230607,093000,3591316,1437,1437,1437,1437,1
20230607,092900,3589879,1437,1434,1437,1434,6
20230607,092800,3581272,1437,1437,1437,1437,5
20230607,092700,3574087,1437,1437,1437,1437,9
20230607,092600,3561154,1438,1437,1438,1434,117
20230607,092500,3393034,1437,1435,1437,1435,209
20230607,092400,3092929,1435,1435,1435,1435,0
20230607,092300,3092929,1435,1434,1435,1434,87
20230607,092200,2968170,1434,1433,1434,1433,30
20230607,092100,2925179,1433,1432,1433,1432,124
20230607,092000,2747610,1432,1431,1432,1431,31
20230607,091900,2703248,1431,1431,1431,1431,0
20230607,091800,2703248,1431,1430,1431,1430,7
20230607,091700,2693237,1430,1430,1430,1430,1
20230607,091600,2691807,1431,1431,1431,1431,0
20230607,091500,2691807,1431,1431,1431,1431,0
20230607,091400,2691807,1431,1431,1431,1431,0
20230607,091300,2691807,1431,1431,1431,1431,1
20230607,091200,2690376,1433,1433,1433,1433,0
20230607,091100,2690376,1433,1423,1433,1423,265
20230607,091000,2313271,1423,1424,1424,1423,536
20230607,090900,1550458,1435,1425,1435,1425,2
20230607,090800,1547598,1435,1435,1435,1435,1
20230607,090700,1546163,1423,1423,1423,1423,0
20230607,090600,1546163,1423,1423,1423,1423,0
20230607,090500,1546163,1423,1423,1423,1423,0
20230607,090400,1546163,1423,1424,1424,1423,71
20230607,090300,1445112,1438,1425,1438,1425,1001
20230607,090200,18674,1439,1439,1439,1439,5
20230607,090100,11479,1440,1432,1440,1432,7
20230607,090000,1429,1429,1429,1429,1429,1