stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,213300,313831729,733,733,733,733,7477
20230608,213200,313831729,733,733,733,733,0
20230608,213100,313831729,733,733,733,733,0
20230608,213000,313831729,733,733,733,733,0
20230608,212900,313831729,733,733,733,733,0
20230608,212800,313831729,733,733,733,733,0
20230608,212700,313831729,733,733,733,733,0
20230608,212600,313831729,733,733,733,733,0
20230608,212500,313831729,733,733,733,733,0
20230608,212400,313831729,733,733,733,733,0
20230608,212300,313831729,733,733,733,733,0
20230608,212200,313831729,733,733,733,733,0
20230608,212100,313831729,733,733,733,733,0
20230608,212000,313831729,733,733,733,733,0
20230608,211900,313831729,733,733,733,733,0
20230608,211800,313831729,733,733,733,733,0
20230608,211700,313831729,733,733,733,733,0
20230608,211600,313831729,733,733,733,733,0
20230608,211500,313831729,733,733,733,733,0
20230608,211400,313831729,733,733,733,733,0
20230608,211300,313831729,733,733,733,733,0
20230608,211200,313831729,733,733,733,733,0
20230608,211100,313831729,733,733,733,733,0
20230608,211000,313831729,733,733,733,733,0
20230608,210900,313831729,733,733,733,733,0
20230608,210800,313831729,733,733,733,733,0
20230608,210700,313831729,733,733,733,733,0
20230608,210600,313831729,733,733,733,733,0
20230608,210500,313831729,733,733,733,733,0
20230608,210400,313831729,733,733,733,733,0
20230608,210300,313831729,733,733,733,733,7477
20230608,210200,313831729,733,733,733,733,0
20230608,210100,313831729,733,733,733,733,0
20230608,210000,313831729,733,733,733,733,0
20230608,205900,313831729,733,733,733,733,0
20230608,205800,313831729,733,733,733,733,0
20230608,205700,313831729,733,733,733,733,0
20230608,205600,313831729,733,733,733,733,0
20230608,205500,313831729,733,733,733,733,0
20230608,205400,313831729,733,733,733,733,0
20230608,205300,313831729,733,733,733,733,0
20230608,205200,313831729,733,733,733,733,0
20230608,205100,313831729,733,733,733,733,0
20230608,205000,313831729,733,733,733,733,0
20230608,204900,313831729,733,733,733,733,0
20230608,204800,313831729,733,733,733,733,0
20230608,204700,313831729,733,733,733,733,0
20230608,204600,313831729,733,733,733,733,0
20230608,204500,313831729,733,733,733,733,0
20230608,204400,313831729,733,733,733,733,0
20230608,204300,313831729,733,733,733,733,0
20230608,204200,313831729,733,733,733,733,0
20230608,204100,313831729,733,733,733,733,0
20230608,204000,313831729,733,733,733,733,0
20230608,203900,313831729,733,733,733,733,0
20230608,203800,313831729,733,733,733,733,0
20230608,203700,313831729,733,733,733,733,0
20230608,203600,313831729,733,733,733,733,0
20230608,203500,313831729,733,733,733,733,0
20230608,203400,313831729,733,733,733,733,0
20230608,203300,313831729,733,733,733,733,7477
20230608,203200,313831729,733,733,733,733,0
20230608,203100,313831729,733,733,733,733,0
20230608,203000,313831729,733,733,733,733,0
20230608,202900,313831729,733,733,733,733,0
20230608,202800,313831729,733,733,733,733,0
20230608,202700,313831729,733,733,733,733,0
20230608,202600,313831729,733,733,733,733,0
20230608,202500,313831729,733,733,733,733,0
20230608,202400,313831729,733,733,733,733,0
20230608,202300,313831729,733,733,733,733,0
20230608,202200,313831729,733,733,733,733,0
20230608,202100,313831729,733,733,733,733,0
20230608,202000,313831729,733,733,733,733,0
20230608,201900,313831729,733,733,733,733,0
20230608,201800,313831729,733,733,733,733,0
20230608,201700,313831729,733,733,733,733,0
20230608,201600,313831729,733,733,733,733,0
20230608,201500,313831729,733,733,733,733,0
20230608,201400,313831729,733,733,733,733,0
20230608,201300,313831729,733,733,733,733,0
20230608,201200,313831729,733,733,733,733,0
20230608,201100,313831729,733,733,733,733,0
20230608,201000,313831729,733,733,733,733,0
20230608,200900,313831729,733,733,733,733,0
20230608,200800,313831729,733,733,733,733,0
20230608,200700,313831729,733,733,733,733,0
20230608,200600,313831729,733,733,733,733,0
20230608,200500,313831729,733,733,733,733,0
20230608,200400,313831729,733,733,733,733,0
20230608,200300,313831729,733,733,733,733,7477
20230608,200200,313831729,733,733,733,733,0
20230608,200100,313831729,733,733,733,733,0
20230608,200000,313831729,733,733,733,733,0
20230608,195900,313831729,733,733,733,733,0
20230608,195800,313831729,733,733,733,733,0
20230608,195700,313831729,733,733,733,733,0
20230608,195600,313831729,733,733,733,733,0
20230608,195500,313831729,733,733,733,733,0
20230608,195400,313831729,733,733,733,733,0
20230608,195300,313831729,733,733,733,733,0
20230608,195200,313831729,733,733,733,733,0
20230608,195100,313831729,733,733,733,733,0
20230608,195000,313831729,733,733,733,733,0
20230608,194900,313831729,733,733,733,733,0
20230608,194800,313831729,733,733,733,733,0
20230608,194700,313831729,733,733,733,733,0
20230608,194600,313831729,733,733,733,733,0
20230608,194500,313831729,733,733,733,733,0
20230608,194400,313831729,733,733,733,733,0
20230608,194300,313831729,733,733,733,733,0
20230608,194200,313831729,733,733,733,733,0
20230608,194100,313831729,733,733,733,733,0
20230608,194000,313831729,733,733,733,733,0
20230608,193900,313831729,733,733,733,733,0
20230608,193800,313831729,733,733,733,733,0
20230608,193700,313831729,733,733,733,733,0
20230608,193600,313831729,733,733,733,733,0
20230608,193500,313831729,733,733,733,733,0
20230608,193400,313831729,733,733,733,733,0
20230608,193300,313831729,733,733,733,733,7477
20230608,193200,313831729,733,733,733,733,0
20230608,193100,313831729,733,733,733,733,0
20230608,193000,313831729,733,733,733,733,0
20230608,192900,313831729,733,733,733,733,0
20230608,192800,313831729,733,733,733,733,0
20230608,192700,313831729,733,733,733,733,0
20230608,192600,313831729,733,733,733,733,0
20230608,192500,313831729,733,733,733,733,0
20230608,192400,313831729,733,733,733,733,0
20230608,192300,313831729,733,733,733,733,0
20230608,192200,313831729,733,733,733,733,0
20230608,192100,313831729,733,733,733,733,0
20230608,192000,313831729,733,733,733,733,0
20230608,191900,313831729,733,733,733,733,0
20230608,191800,313831729,733,733,733,733,0
20230608,191700,313831729,733,733,733,733,0
20230608,191600,313831729,733,733,733,733,0
20230608,191500,313831729,733,733,733,733,0
20230608,191400,313831729,733,733,733,733,0
20230608,191300,313831729,733,733,733,733,0
20230608,191200,313831729,733,733,733,733,0
20230608,191100,313831729,733,733,733,733,0
20230608,191000,313831729,733,733,733,733,0
20230608,190900,313831729,733,733,733,733,0
20230608,190800,313831729,733,733,733,733,0
20230608,190700,313831729,733,733,733,733,0
20230608,190600,313831729,733,733,733,733,0
20230608,190500,313831729,733,733,733,733,0
20230608,190400,313831729,733,733,733,733,0
20230608,190300,313831729,733,733,733,733,7477
20230608,190200,313831729,733,733,733,733,0
20230608,190100,313831729,733,733,733,733,0
20230608,190000,313831729,733,733,733,733,0
20230608,185900,313831729,733,733,733,733,0
20230608,185800,313831729,733,733,733,733,0
20230608,185700,313831729,733,733,733,733,0
20230608,185600,313831729,733,733,733,733,0
20230608,185500,313831729,733,733,733,733,0
20230608,185400,313831729,733,733,733,733,0
20230608,185300,313831729,733,733,733,733,0
20230608,185200,313831729,733,733,733,733,0
20230608,185100,313831729,733,733,733,733,0
20230608,185000,313831729,733,733,733,733,0
20230608,184900,313831729,733,733,733,733,0
20230608,184800,313831729,733,733,733,733,0
20230608,184700,313831729,733,733,733,733,0
20230608,184600,313831729,733,733,733,733,0
20230608,184500,313831729,733,733,733,733,0
20230608,184400,313831729,733,733,733,733,0
20230608,184300,313831729,733,733,733,733,0
20230608,184200,313831729,733,733,733,733,0
20230608,184100,313831729,733,733,733,733,0
20230608,184000,313831729,733,733,733,733,0
20230608,183900,313831729,733,733,733,733,0
20230608,183800,313831729,733,733,733,733,0
20230608,183700,313831729,733,733,733,733,0
20230608,183600,313831729,733,733,733,733,0
20230608,183500,313831729,733,733,733,733,0
20230608,183400,313831729,733,733,733,733,0
20230608,183300,313831729,733,733,733,733,7477
20230608,183200,313831729,733,733,733,733,0
20230608,183100,313831729,733,733,733,733,0
20230608,183000,313831729,733,733,733,733,0
20230608,182900,313831729,733,733,733,733,0
20230608,182800,313831729,733,733,733,733,0
20230608,182700,313831729,733,733,733,733,0
20230608,182600,313831729,733,733,733,733,0
20230608,182500,313831729,733,733,733,733,0
20230608,182400,313831729,733,733,733,733,0
20230608,182300,313831729,733,733,733,733,0
20230608,182200,313831729,733,733,733,733,0
20230608,182100,313831729,733,733,733,733,0
20230608,182000,313831729,733,733,733,733,0
20230608,181900,313831729,733,733,733,733,0
20230608,181800,313831729,733,733,733,733,0
20230608,181700,313831729,733,733,733,733,0
20230608,181600,313831729,733,733,733,733,0
20230608,181500,313831729,733,733,733,733,0
20230608,181400,313831729,733,733,733,733,0
20230608,181300,313831729,733,733,733,733,0
20230608,181200,313831729,733,733,733,733,0
20230608,181100,313831729,733,733,733,733,0
20230608,181000,313831729,733,733,733,733,0
20230608,180900,313831729,733,733,733,733,0
20230608,180800,313831729,733,733,733,733,0
20230608,180700,313831729,733,733,733,733,0
20230608,180600,313831729,733,733,733,733,0
20230608,180500,313831729,733,733,733,733,0
20230608,180400,313831729,733,733,733,733,0
20230608,180300,313831729,733,733,733,733,7477
20230608,180200,313831729,733,733,733,733,0
20230608,180100,313831729,733,733,733,733,0
20230608,180000,313831729,733,733,733,733,0
20230608,175900,313831729,733,733,733,733,0
20230608,175800,313831729,733,733,733,733,0
20230608,175700,313831729,733,733,733,733,0
20230608,175600,313831729,733,733,733,733,0
20230608,175500,313831729,733,733,733,733,0
20230608,175400,313831729,733,733,733,733,0
20230608,175300,313831729,733,733,733,733,0
20230608,175200,313831729,733,733,733,733,0
20230608,175100,313831729,733,733,733,733,0
20230608,175000,313831729,733,733,733,733,0
20230608,174900,313831729,733,733,733,733,0
20230608,174800,313831729,733,733,733,733,0
20230608,174700,313831729,733,733,733,733,0
20230608,174600,313831729,733,733,733,733,0
20230608,174500,313831729,733,733,733,733,0
20230608,174400,313831729,733,733,733,733,0
20230608,174300,313831729,733,733,733,733,0
20230608,174200,313831729,733,733,733,733,0
20230608,174100,313831729,733,733,733,733,0
20230608,174000,313831729,733,733,733,733,0
20230608,173900,313831729,733,733,733,733,0
20230608,173800,313831729,733,733,733,733,0
20230608,173700,313831729,733,733,733,733,0
20230608,173600,313831729,733,733,733,733,0
20230608,173500,313831729,733,733,733,733,0
20230608,173400,313831729,733,733,733,733,0
20230608,173300,313831729,733,733,733,733,7477
20230608,173200,313831729,733,733,733,733,0
20230608,173100,313831729,733,733,733,733,0
20230608,173000,313831729,733,733,733,733,0
20230608,172900,313831729,733,733,733,733,0
20230608,172800,313831729,733,733,733,733,0
20230608,172700,313831729,733,733,733,733,0
20230608,172600,313831729,733,733,733,733,0
20230608,172500,313831729,733,733,733,733,0
20230608,172400,313831729,733,733,733,733,0
20230608,172300,313831729,733,733,733,733,0
20230608,172200,313831729,733,733,733,733,0
20230608,172100,313831729,733,733,733,733,0
20230608,172000,313831729,733,733,733,733,0
20230608,171900,313831729,733,733,733,733,0
20230608,171800,313831729,733,733,733,733,0
20230608,171700,313831729,733,733,733,733,0
20230608,171600,313831729,733,733,733,733,0
20230608,171500,313831729,733,733,733,733,0
20230608,171400,313831729,733,733,733,733,0
20230608,171300,313831729,733,733,733,733,0
20230608,171200,313831729,733,733,733,733,0
20230608,171100,313831729,733,733,733,733,0
20230608,171000,313831729,733,733,733,733,0
20230608,170900,313831729,733,733,733,733,0
20230608,170800,313831729,733,733,733,733,0
20230608,170700,313831729,733,733,733,733,0
20230608,170600,313831729,733,733,733,733,0
20230608,170500,313831729,733,733,733,733,0
20230608,170400,313831729,733,733,733,733,0
20230608,170300,313831729,733,733,733,733,7477
20230608,170200,313831729,733,733,733,733,0
20230608,170100,313831729,733,733,733,733,0
20230608,170000,313831729,733,733,733,733,0
20230608,165900,313831729,733,733,733,733,0
20230608,165800,313831729,733,733,733,733,0
20230608,165700,313831729,733,733,733,733,0
20230608,165600,313831729,733,733,733,733,0
20230608,165500,313831729,733,733,733,733,0
20230608,165400,313831729,733,733,733,733,0
20230608,165300,313831729,733,733,733,733,0
20230608,165200,313831729,733,733,733,733,0
20230608,165100,313831729,733,733,733,733,0
20230608,165000,313831729,733,733,733,733,0
20230608,164900,313831729,733,733,733,733,0
20230608,164800,313831729,733,733,733,733,0
20230608,164700,313831729,733,733,733,733,0
20230608,164600,313831729,733,733,733,733,0
20230608,164500,313831729,733,733,733,733,0
20230608,164400,313831729,733,733,733,733,0
20230608,164300,313831729,733,733,733,733,0
20230608,164200,313831729,733,733,733,733,0
20230608,164100,313831729,733,733,733,733,0
20230608,164000,313831729,733,733,733,733,0
20230608,163900,313831729,733,733,733,733,0
20230608,163800,313831729,733,733,733,733,0
20230608,163700,313831729,733,733,733,733,0
20230608,163600,313831729,733,733,733,733,0
20230608,163500,313831729,733,733,733,733,0
20230608,163400,313831729,733,733,733,733,0
20230608,163300,313831729,733,733,733,733,7477
20230608,163200,313831729,733,733,733,733,0
20230608,163100,313831729,733,733,733,733,0
20230608,163000,313831729,733,733,733,733,0
20230608,162900,313831729,733,733,733,733,0
20230608,162800,313831729,733,733,733,733,0
20230608,162700,313831729,733,733,733,733,0
20230608,162600,313831729,733,733,733,733,0
20230608,162500,313831729,733,733,733,733,0
20230608,162400,313831729,733,733,733,733,0
20230608,162300,313831729,733,733,733,733,0
20230608,162200,313831729,733,733,733,733,0
20230608,162100,313831729,733,733,733,733,0
20230608,162000,313831729,733,733,733,733,0
20230608,161900,313831729,733,733,733,733,0
20230608,161800,313831729,733,733,733,733,0
20230608,161700,313831729,733,733,733,733,0
20230608,161600,313831729,733,733,733,733,0
20230608,161500,313831729,733,733,733,733,0
20230608,161400,313831729,733,733,733,733,0
20230608,161300,313831729,733,733,733,733,0
20230608,161200,313831729,733,733,733,733,0
20230608,161100,313831729,733,733,733,733,0
20230608,161000,313831729,733,733,733,733,0
20230608,160900,313831729,733,733,733,733,0
20230608,160800,313831729,733,733,733,733,0
20230608,160700,313831729,733,733,733,733,0
20230608,160600,313831729,733,733,733,733,0
20230608,160500,313831729,733,733,733,733,0
20230608,160400,313831729,733,733,733,733,0
20230608,160300,313831729,733,733,733,733,7477
20230608,160200,313831729,733,733,733,733,0
20230608,160100,313831729,733,733,733,733,0
20230608,160000,313831729,733,733,733,733,0
20230608,155900,313831729,733,733,733,733,0
20230608,155800,313831729,733,733,733,733,0
20230608,155700,313831729,733,733,733,733,0
20230608,155600,313831729,733,733,733,733,0
20230608,155500,313831729,733,733,733,733,0
20230608,155400,313831729,733,733,733,733,0
20230608,155300,313831729,733,733,733,733,0
20230608,155200,313831729,733,733,733,733,0
20230608,155100,313831729,733,733,733,733,0
20230608,155000,313831729,733,733,733,733,0
20230608,154900,313831729,733,733,733,733,0
20230608,154800,313831729,733,733,733,733,0
20230608,154700,313831729,733,733,733,733,0
20230608,154600,313831729,733,733,733,733,0
20230608,154500,313831729,733,733,733,733,0
20230608,154400,313831729,733,733,733,733,0
20230608,154300,313831729,733,733,733,733,0
20230608,154200,313831729,733,733,733,733,0
20230608,154100,313831729,733,733,733,733,0
20230608,154000,313831729,733,733,733,733,0
20230608,153900,313831729,733,733,733,733,0
20230608,153800,313831729,733,733,733,733,0
20230608,153700,313831729,733,733,733,733,0
20230608,153600,313831729,733,733,733,733,0
20230608,153500,313831729,733,733,733,733,0
20230608,153400,313831729,733,733,733,733,0
20230608,153300,313831729,733,733,733,733,7477
20230608,153200,313831729,733,733,733,733,0
20230608,153100,313831729,733,733,733,733,0
20230608,153000,313831729,733,733,733,733,7477
20230608,152900,308351088,732,732,732,732,0
20230608,152800,308351088,732,732,732,732,0
20230608,152700,308351088,732,732,732,732,0
20230608,152600,308351088,732,732,732,732,0
20230608,152500,308351088,732,732,732,732,0
20230608,152400,308351088,732,732,732,732,0
20230608,152300,308351088,732,732,732,732,0
20230608,152200,308351088,732,732,732,732,0
20230608,152100,308351088,732,732,732,732,0
20230608,152000,308351088,732,732,732,732,0
20230608,151900,308351088,732,731,732,730,888
20230608,151800,307701560,731,732,732,731,520
20230608,151700,307320940,732,731,732,731,13
20230608,151600,307311436,732,732,732,732,20
20230608,151500,307296796,732,729,732,729,120
20230608,151400,307209269,729,727,729,727,4069
20230608,151300,304251102,726,727,727,726,33
20230608,151200,304227113,726,727,727,726,841
20230608,151100,303616445,726,726,726,726,125
20230608,151000,303525695,727,727,727,727,0
20230608,150900,303525695,727,727,727,727,0
20230608,150800,303525695,727,727,727,727,109
20230608,150700,303446452,732,732,732,732,0
20230608,150600,303446452,732,732,732,732,1320
20230608,150500,302480212,732,732,732,732,773
20230608,150400,301914376,732,726,732,726,1413
20230608,150300,300888512,726,727,727,726,106
20230608,150200,300811545,727,727,727,727,89
20230608,150100,300746842,727,727,727,727,206
20230608,150000,300597080,727,727,727,727,169
20230608,145900,300474217,727,725,727,724,1020
20230608,145800,299735495,724,727,727,724,1611
20230608,145700,298566921,727,727,727,727,1614
20230608,145600,297393543,732,731,732,727,6097
20230608,145500,292943214,732,732,732,732,0
20230608,145400,292943214,732,732,732,732,0
20230608,145300,292943214,732,732,732,732,100
20230608,145200,292870014,732,732,732,732,215
20230608,145100,292712634,732,732,732,732,96
20230608,145000,292642362,733,733,733,733,1
20230608,144900,292641629,730,732,732,730,2543
20230608,144800,290781823,730,730,730,730,200
20230608,144700,290635823,730,730,730,730,2
20230608,144600,290634363,732,732,732,732,0
20230608,144500,290634363,732,732,732,732,10
20230608,144400,290627043,733,733,733,733,0
20230608,144300,290627043,733,731,733,730,3801
20230608,144200,287852208,734,733,734,733,22000
20230608,144100,271704711,730,730,730,730,1326
20230608,144000,270736731,730,730,730,730,83
20230608,143900,270676141,729,729,729,729,0
20230608,143800,270676141,729,729,729,729,40
20230608,143700,270646981,729,729,729,729,222
20230608,143600,270485143,729,730,730,729,2609
20230608,143500,268580575,730,730,730,730,585
20230608,143400,268153525,730,734,734,730,5715
20230608,143300,263960943,733,733,733,733,4684
20230608,143200,260527571,731,730,735,730,2285
20230608,143100,258855175,730,730,730,730,0
20230608,143000,258855175,730,730,730,730,1
20230608,142900,258854445,727,727,727,727,116
20230608,142800,258770113,730,727,730,727,201
20230608,142700,258623983,726,726,726,726,171
20230608,142600,258499837,726,729,729,726,47
20230608,142500,258465696,730,729,730,729,63
20230608,142400,258419724,730,730,730,730,510
20230608,142300,258047424,730,730,730,730,0
20230608,142200,258047424,730,730,730,730,53
20230608,142100,258008734,727,727,727,727,332
20230608,142000,257767370,730,730,731,730,5105
20230608,141900,254040655,730,730,730,730,52
20230608,141800,254002695,730,728,730,725,1599
20230608,141700,252841243,728,728,728,728,35
20230608,141600,252815763,730,730,730,730,0
20230608,141500,252815763,730,730,730,730,1800
20230608,141400,251501763,730,725,730,725,5233
20230608,141300,247690916,725,724,725,724,785
20230608,141200,247122351,724,723,724,723,2247
20230608,141100,245495526,723,724,724,723,101
20230608,141000,245422403,724,724,724,724,1
20230608,140900,245421679,724,724,724,724,0
20230608,140800,245421679,724,724,724,724,0
20230608,140700,245421679,724,724,724,724,0
20230608,140600,245421679,724,723,724,723,999
20230608,140500,244698413,722,722,722,722,166
20230608,140400,244578561,722,724,724,722,245
20230608,140300,244401641,722,724,725,722,4030
20230608,140200,241490818,723,723,723,723,2243
20230608,140100,239869129,723,723,723,723,312
20230608,140000,239643553,723,723,723,723,400
20230608,135900,239354353,722,721,722,721,2615
20230608,135800,237466823,721,721,721,721,232
20230608,135700,237299551,721,724,724,721,1057
20230608,135600,236534381,723,723,723,723,198
20230608,135500,236391227,723,723,723,723,24
20230608,135400,236373875,723,723,725,723,455
20230608,135300,236044782,723,725,725,723,206
20230608,135200,235895452,725,723,725,723,417
20230608,135100,235593867,723,723,723,723,114
20230608,135000,235511445,728,722,728,722,1370
20230608,134900,234521379,722,724,724,722,1327
20230608,134800,233562135,723,736,736,722,11713
20230608,134700,225036480,737,722,750,722,38051
20230608,134600,197121554,722,719,722,719,16001
20230608,134500,185586903,719,719,719,719,15
20230608,134400,185576118,719,719,719,719,4
20230608,134300,185573242,716,716,716,716,82
20230608,134200,185514530,716,716,716,716,0
20230608,134100,185514530,716,716,716,716,449
20230608,134000,185193046,716,717,717,716,6775
20230608,133900,180340023,720,720,720,720,0
20230608,133800,180340023,720,720,720,720,0
20230608,133700,180340023,720,720,720,720,0
20230608,133600,180340023,720,720,720,720,742
20230608,133500,179805783,719,719,719,719,69
20230608,133400,179756172,720,719,720,719,281
20230608,133300,179554052,719,719,719,719,200
20230608,133200,179410252,720,720,720,720,82
20230608,133100,179351212,720,720,720,720,0
20230608,133000,179351212,720,720,720,720,3967
20230608,132900,176494972,720,719,720,719,1555
20230608,132800,175376287,718,717,718,717,11453
20230608,132700,167157722,716,716,716,716,0
20230608,132600,167157722,716,716,716,716,5000
20230608,132500,163577722,717,717,717,717,1
20230608,132400,163577005,717,717,717,717,0
20230608,132300,163577005,717,717,717,717,3
20230608,132200,163574854,717,717,717,717,1516
20230608,132100,162487882,717,717,717,717,0
20230608,132000,162487882,717,717,717,717,8
20230608,131900,162482146,717,717,717,717,100
20230608,131800,162410446,717,717,717,717,0
20230608,131700,162410446,717,717,717,717,500
20230608,131600,162051946,716,717,717,716,759
20230608,131500,161507777,716,716,716,716,11
20230608,131400,161499901,716,716,716,716,205
20230608,131300,161353121,716,716,716,716,103
20230608,131200,161279373,716,716,716,716,0
20230608,131100,161279373,716,716,716,716,0
20230608,131000,161279373,716,716,716,716,0
20230608,130900,161279373,716,716,716,716,0
20230608,130800,161279373,716,716,716,716,50
20230608,130700,161243573,717,717,717,717,0
20230608,130600,161243573,717,717,717,717,1975
20230608,130500,159827498,717,717,717,717,2
20230608,130400,159826064,717,717,717,717,94
20230608,130300,159758666,717,717,717,717,0
20230608,130200,159758666,717,717,717,717,0
20230608,130100,159758666,717,717,717,717,0
20230608,130000,159758666,717,717,717,717,0
20230608,125900,159758666,717,716,717,716,5001
20230608,125800,156177949,717,717,717,717,325
20230608,125700,155944924,717,717,717,717,200
20230608,125600,155801524,717,717,717,717,1413
20230608,125500,154788403,717,717,717,717,0
20230608,125400,154788403,717,717,717,717,0
20230608,125300,154788403,717,717,717,717,0
20230608,125200,154788403,717,717,717,717,0
20230608,125100,154788403,717,717,717,717,0
20230608,125000,154788403,717,717,717,717,0
20230608,124900,154788403,717,717,717,717,2
20230608,124800,154786969,717,717,717,717,438
20230608,124700,154472923,717,717,717,717,60
20230608,124600,154429903,717,717,717,717,6126
20230608,124500,150037561,717,717,717,717,278
20230608,124400,149838235,717,717,717,717,116
20230608,124300,149755063,717,717,717,717,100
20230608,124200,149683363,717,717,717,717,1
20230608,124100,149682646,716,716,716,716,0
20230608,124000,149682646,716,717,717,716,576
20230608,123900,149270229,716,716,716,716,0
20230608,123800,149270229,716,716,716,716,0
20230608,123700,149270229,716,716,716,716,0
20230608,123600,149270229,716,717,717,716,3316
20230608,123500,146892807,717,717,717,717,2
20230608,123400,146891373,716,716,716,716,11
20230608,123300,146883497,716,716,716,716,7
20230608,123200,146878485,716,716,716,716,4
20230608,123100,146875621,716,716,716,716,857
20230608,123000,146262009,716,716,716,716,1
20230608,122900,146261293,717,717,717,717,0
20230608,122800,146261293,717,717,717,717,2
20230608,122700,146259859,717,717,717,717,0
20230608,122600,146259859,717,717,717,717,0
20230608,122500,146259859,717,717,717,717,0
20230608,122400,146259859,717,717,717,717,10
20230608,122300,146252689,716,717,717,716,160
20230608,122200,146137980,717,717,717,717,0
20230608,122100,146137980,717,717,717,717,0
20230608,122000,146137980,717,717,717,717,3
20230608,121900,146135829,717,717,717,717,0
20230608,121800,146135829,717,717,717,717,1
20230608,121700,146135112,716,716,716,716,0
20230608,121600,146135112,716,716,716,716,1
20230608,121500,146134396,715,715,715,715,0
20230608,121400,146134396,715,715,715,715,0
20230608,121300,146134396,715,715,715,715,50
20230608,121200,146098646,715,715,715,715,0
20230608,121100,146098646,715,716,716,715,954
20230608,121000,145416431,715,715,715,715,635
20230608,120900,144962406,715,716,716,715,1643
20230608,120800,143787561,717,717,717,717,0
20230608,120700,143787561,717,717,717,717,5
20230608,120600,143783976,717,717,717,717,1
20230608,120500,143783259,716,716,716,716,0
20230608,120400,143783259,716,716,716,716,0
20230608,120300,143783259,716,716,716,716,1000
20230608,120200,143067259,717,717,717,717,117
20230608,120100,142983370,715,715,715,715,0
20230608,120000,142983370,715,715,715,715,0
20230608,115900,142983370,715,715,715,715,0
20230608,115800,142983370,715,715,715,715,0
20230608,115700,142983370,715,715,715,715,1
20230608,115600,142982655,717,717,717,717,0
20230608,115500,142982655,717,717,717,717,500
20230608,115400,142624155,715,715,715,715,171
20230608,115300,142501890,716,716,716,716,458
20230608,115200,142173962,716,716,716,716,2
20230608,115100,142172530,716,716,716,716,43
20230608,115000,142141742,716,716,716,716,1
20230608,114900,142141026,716,718,718,716,207
20230608,114800,141992614,718,718,718,718,0
20230608,114700,141992614,718,718,718,718,20
20230608,114600,141978254,716,717,717,716,250
20230608,114500,141799253,718,718,718,718,0
20230608,114400,141799253,718,718,718,718,0
20230608,114300,141799253,718,718,718,718,50
20230608,114200,141763353,718,718,718,718,0
20230608,114100,141763353,718,718,718,718,0
20230608,114000,141763353,718,718,718,718,0
20230608,113900,141763353,718,718,718,718,0
20230608,113800,141763353,718,718,718,718,0
20230608,113700,141763353,718,718,718,718,10
20230608,113600,141756173,718,718,718,718,0
20230608,113500,141756173,718,718,718,718,0
20230608,113400,141756173,718,718,718,718,0
20230608,113300,141756173,718,716,718,716,88
20230608,113200,141693146,716,716,716,715,1413
20230608,113100,140682845,716,715,716,715,502
20230608,113000,140323415,715,715,715,715,0
20230608,112900,140323415,715,715,715,715,1273
20230608,112800,139413220,716,716,716,716,0
20230608,112700,139413220,716,715,716,715,501
20230608,112600,139055004,716,716,716,716,0
20230608,112500,139055004,716,716,716,716,0
20230608,112400,139055004,716,716,716,716,100
20230608,112300,138983404,716,716,716,716,0
20230608,112200,138983404,716,716,716,716,0
20230608,112100,138983404,716,716,716,716,0
20230608,112000,138983404,716,716,716,716,0
20230608,111900,138983404,716,716,716,716,134
20230608,111800,138887460,716,716,716,716,0
20230608,111700,138887460,716,716,716,716,1000
20230608,111600,138171460,718,718,718,718,0
20230608,111500,138171460,718,718,718,718,10
20230608,111400,138164280,716,716,716,716,1
20230608,111300,138163564,716,716,716,716,1
20230608,111200,138162848,718,718,718,718,74
20230608,111100,138109716,718,716,718,716,145
20230608,111000,138005890,716,716,716,716,0
20230608,110900,138005890,716,716,716,716,0
20230608,110800,138005890,716,716,716,716,0
20230608,110700,138005890,716,716,716,716,0
20230608,110600,138005890,716,715,716,715,586
20230608,110500,137586897,716,716,716,716,0
20230608,110400,137586897,716,716,716,716,0
20230608,110300,137586897,716,716,716,716,0
20230608,110200,137586897,716,718,718,716,4610
20230608,110100,134285853,718,718,718,718,10
20230608,110000,134278673,718,718,718,718,0
20230608,105900,134278673,718,718,718,718,81
20230608,105800,134220515,716,717,717,716,10676
20230608,105700,126566335,718,718,718,718,101
20230608,105600,126493817,719,719,719,719,96
20230608,105500,126424793,719,719,719,719,2
20230608,105400,126423355,718,718,718,718,1915
20230608,105300,125048385,718,717,718,717,3969
20230608,105200,122202609,717,716,717,716,10309
20230608,105100,114811409,717,717,717,717,0
20230608,105000,114811409,717,717,717,717,0
20230608,104900,114811409,717,717,717,717,0
20230608,104800,114811409,717,717,717,717,0
20230608,104700,114811409,717,717,717,717,1
20230608,104600,114810692,716,716,716,716,0
20230608,104500,114810692,716,717,717,716,5003
20230608,104400,111223544,717,717,717,717,248
20230608,104300,111045728,717,717,717,717,0
20230608,104200,111045728,717,717,717,717,0
20230608,104100,111045728,717,717,717,717,0
20230608,104000,111045728,717,717,717,717,1
20230608,103900,111045011,717,717,717,717,0
20230608,103800,111045011,717,717,717,717,100
20230608,103700,110973311,717,717,717,717,0
20230608,103600,110973311,717,717,717,717,0
20230608,103500,110973311,717,717,717,717,28
20230608,103400,110953235,717,717,717,717,1
20230608,103300,110952518,716,717,717,716,493
20230608,103200,110599397,717,717,717,717,0
20230608,103100,110599397,717,716,717,716,5
20230608,103000,110595816,717,717,717,717,0
20230608,102900,110595816,717,717,717,717,5
20230608,102800,110592231,717,716,717,716,127
20230608,102700,110501295,716,716,716,716,102
20230608,102600,110428263,717,717,717,717,0
20230608,102500,110428263,717,717,717,717,0
20230608,102400,110428263,717,717,717,717,0
20230608,102300,110428263,717,717,717,717,0
20230608,102200,110428263,717,716,717,716,210
20230608,102100,110277793,716,716,716,716,0
20230608,102000,110277793,716,716,716,716,100
20230608,101900,110206193,717,716,717,716,300
20230608,101800,109991293,716,716,716,716,1000
20230608,101700,109275293,716,716,716,716,0
20230608,101600,109275293,716,716,716,716,140
20230608,101500,109175053,714,715,715,714,670
20230608,101400,108696496,716,716,716,716,0
20230608,101300,108696496,716,716,716,716,0
20230608,101200,108696496,716,716,716,716,0
20230608,101100,108696496,716,715,716,715,1208
20230608,101000,107832775,715,715,715,715,0
20230608,100900,107832775,715,715,715,715,111
20230608,100800,107753410,715,715,715,715,0
20230608,100700,107753410,715,715,715,715,3
20230608,100600,107751265,715,715,715,715,8
20230608,100500,107745545,715,715,715,715,0
20230608,100400,107745545,715,715,715,715,0
20230608,100300,107745545,715,715,715,715,0
20230608,100200,107745545,715,715,715,715,4
20230608,100100,107742685,714,714,714,714,0
20230608,100000,107742685,714,714,714,714,10
20230608,095900,107735545,714,714,714,714,10
20230608,095800,107728405,715,714,715,714,271
20230608,095700,107534810,715,715,715,715,0
20230608,095600,107534810,715,715,715,715,5
20230608,095500,107531235,714,714,714,713,1185
20230608,095400,106685165,715,714,715,714,11
20230608,095300,106677306,715,714,715,714,107
20230608,095200,106600905,715,714,715,714,52
20230608,095100,106563776,715,715,715,715,6
20230608,095000,106559486,714,714,714,714,300
20230608,094900,106345286,715,715,715,715,0
20230608,094800,106345286,715,715,715,715,15
20230608,094700,106334561,715,715,715,715,0
20230608,094600,106334561,715,715,715,715,5
20230608,094500,106330986,715,714,715,713,74
20230608,094400,106278215,714,714,714,714,206
20230608,094300,106131131,715,715,715,715,1000
20230608,094200,105416131,715,715,715,715,284
20230608,094100,105213071,715,715,715,715,0
20230608,094000,105213071,715,715,715,715,0
20230608,093900,105213071,715,715,715,715,1
20230608,093800,105212356,715,715,715,715,1122
20230608,093700,104410126,716,716,716,716,15
20230608,093600,104399386,715,715,716,715,92
20230608,093500,104333555,715,713,716,713,3375
20230608,093400,101917707,715,715,715,715,3
20230608,093300,101915562,715,715,715,715,78
20230608,093200,101859792,715,713,715,713,4
20230608,093100,101856938,713,715,715,713,87
20230608,093000,101794741,714,715,715,714,17
20230608,092900,101782591,715,716,716,715,26
20230608,092800,101763980,716,716,716,716,501
20230608,092700,101405264,713,713,713,713,0
20230608,092600,101405264,713,713,713,713,0
20230608,092500,101405264,713,712,713,712,465
20230608,092400,101073817,712,712,712,712,132
20230608,092300,100979833,710,710,710,710,2752
20230608,092200,99025913,710,709,710,709,2471
20230608,092100,97272986,710,710,710,710,546
20230608,092000,96885326,707,708,708,707,724
20230608,091900,96373195,707,710,710,707,72858
20230608,091800,44797089,709,709,710,708,9412
20230608,091700,38121037,710,710,710,710,12247
20230608,091600,29425667,711,712,712,711,4187
20230608,091500,26447670,713,713,713,713,1192
20230608,091400,25597774,713,713,713,713,0
20230608,091300,25597774,713,713,713,713,180
20230608,091200,25469434,712,712,712,712,600
20230608,091100,25042234,712,712,712,712,1
20230608,091000,25041522,714,714,714,714,94
20230608,090900,24974406,714,714,714,714,500
20230608,090800,24617406,714,710,714,710,27266
20230608,090700,5258208,710,713,713,710,3264
20230608,090600,2934513,714,715,715,714,989
20230608,090500,2227592,716,718,718,716,1767
20230608,090400,962118,718,718,718,718,716
20230608,090300,448030,718,717,718,717,401
20230608,090200,160114,718,718,718,718,0
20230608,090100,160114,718,718,718,718,0
20230608,090000,160114,718,718,718,718,223