stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205100,60633349,635,635,635,635,2270
20230609,205000,60633349,635,635,635,635,0
20230609,204900,60633349,635,635,635,635,0
20230609,204800,60633349,635,635,635,635,0
20230609,204700,60633349,635,635,635,635,0
20230609,204600,60633349,635,635,635,635,0
20230609,204500,60633349,635,635,635,635,0
20230609,204400,60633349,635,635,635,635,0
20230609,204300,60633349,635,635,635,635,0
20230609,204200,60633349,635,635,635,635,0
20230609,204100,60633349,635,635,635,635,0
20230609,204000,60633349,635,635,635,635,0
20230609,203900,60633349,635,635,635,635,0
20230609,203800,60633349,635,635,635,635,0
20230609,203700,60633349,635,635,635,635,0
20230609,203600,60633349,635,635,635,635,0
20230609,203500,60633349,635,635,635,635,0
20230609,203400,60633349,635,635,635,635,0
20230609,203300,60633349,635,635,635,635,0
20230609,203200,60633349,635,635,635,635,0
20230609,203100,60633349,635,635,635,635,0
20230609,203000,60633349,635,635,635,635,0
20230609,202900,60633349,635,635,635,635,0
20230609,202800,60633349,635,635,635,635,0
20230609,202700,60633349,635,635,635,635,0
20230609,202600,60633349,635,635,635,635,0
20230609,202500,60633349,635,635,635,635,0
20230609,202400,60633349,635,635,635,635,0
20230609,202300,60633349,635,635,635,635,0
20230609,202200,60633349,635,635,635,635,0
20230609,202100,60633349,635,635,635,635,2270
20230609,202000,60633349,635,635,635,635,0
20230609,201900,60633349,635,635,635,635,0
20230609,201800,60633349,635,635,635,635,0
20230609,201700,60633349,635,635,635,635,0
20230609,201600,60633349,635,635,635,635,0
20230609,201500,60633349,635,635,635,635,0
20230609,201400,60633349,635,635,635,635,0
20230609,201300,60633349,635,635,635,635,0
20230609,201200,60633349,635,635,635,635,0
20230609,201100,60633349,635,635,635,635,0
20230609,201000,60633349,635,635,635,635,0
20230609,200900,60633349,635,635,635,635,0
20230609,200800,60633349,635,635,635,635,0
20230609,200700,60633349,635,635,635,635,0
20230609,200600,60633349,635,635,635,635,0
20230609,200500,60633349,635,635,635,635,0
20230609,200400,60633349,635,635,635,635,0
20230609,200300,60633349,635,635,635,635,0
20230609,200200,60633349,635,635,635,635,0
20230609,200100,60633349,635,635,635,635,0
20230609,200000,60633349,635,635,635,635,0
20230609,195900,60633349,635,635,635,635,0
20230609,195800,60633349,635,635,635,635,0
20230609,195700,60633349,635,635,635,635,0
20230609,195600,60633349,635,635,635,635,0
20230609,195500,60633349,635,635,635,635,0
20230609,195400,60633349,635,635,635,635,0
20230609,195300,60633349,635,635,635,635,0
20230609,195200,60633349,635,635,635,635,0
20230609,195100,60633349,635,635,635,635,2270
20230609,195000,60633349,635,635,635,635,0
20230609,194900,60633349,635,635,635,635,0
20230609,194800,60633349,635,635,635,635,0
20230609,194700,60633349,635,635,635,635,0
20230609,194600,60633349,635,635,635,635,0
20230609,194500,60633349,635,635,635,635,0
20230609,194400,60633349,635,635,635,635,0
20230609,194300,60633349,635,635,635,635,0
20230609,194200,60633349,635,635,635,635,0
20230609,194100,60633349,635,635,635,635,0
20230609,194000,60633349,635,635,635,635,0
20230609,193900,60633349,635,635,635,635,0
20230609,193800,60633349,635,635,635,635,0
20230609,193700,60633349,635,635,635,635,0
20230609,193600,60633349,635,635,635,635,0
20230609,193500,60633349,635,635,635,635,0
20230609,193400,60633349,635,635,635,635,0
20230609,193300,60633349,635,635,635,635,0
20230609,193200,60633349,635,635,635,635,0
20230609,193100,60633349,635,635,635,635,0
20230609,193000,60633349,635,635,635,635,0
20230609,192900,60633349,635,635,635,635,0
20230609,192800,60633349,635,635,635,635,0
20230609,192700,60633349,635,635,635,635,0
20230609,192600,60633349,635,635,635,635,0
20230609,192500,60633349,635,635,635,635,0
20230609,192400,60633349,635,635,635,635,0
20230609,192300,60633349,635,635,635,635,0
20230609,192200,60633349,635,635,635,635,0
20230609,192100,60633349,635,635,635,635,2270
20230609,192000,60633349,635,635,635,635,0
20230609,191900,60633349,635,635,635,635,0
20230609,191800,60633349,635,635,635,635,0
20230609,191700,60633349,635,635,635,635,0
20230609,191600,60633349,635,635,635,635,0
20230609,191500,60633349,635,635,635,635,0
20230609,191400,60633349,635,635,635,635,0
20230609,191300,60633349,635,635,635,635,0
20230609,191200,60633349,635,635,635,635,0
20230609,191100,60633349,635,635,635,635,0
20230609,191000,60633349,635,635,635,635,0
20230609,190900,60633349,635,635,635,635,0
20230609,190800,60633349,635,635,635,635,0
20230609,190700,60633349,635,635,635,635,0
20230609,190600,60633349,635,635,635,635,0
20230609,190500,60633349,635,635,635,635,0
20230609,190400,60633349,635,635,635,635,0
20230609,190300,60633349,635,635,635,635,0
20230609,190200,60633349,635,635,635,635,0
20230609,190100,60633349,635,635,635,635,0
20230609,190000,60633349,635,635,635,635,0
20230609,185900,60633349,635,635,635,635,0
20230609,185800,60633349,635,635,635,635,0
20230609,185700,60633349,635,635,635,635,0
20230609,185600,60633349,635,635,635,635,0
20230609,185500,60633349,635,635,635,635,0
20230609,185400,60633349,635,635,635,635,0
20230609,185300,60633349,635,635,635,635,0
20230609,185200,60633349,635,635,635,635,0
20230609,185100,60633349,635,635,635,635,2270
20230609,185000,60633349,635,635,635,635,0
20230609,184900,60633349,635,635,635,635,0
20230609,184800,60633349,635,635,635,635,0
20230609,184700,60633349,635,635,635,635,0
20230609,184600,60633349,635,635,635,635,0
20230609,184500,60633349,635,635,635,635,0
20230609,184400,60633349,635,635,635,635,0
20230609,184300,60633349,635,635,635,635,0
20230609,184200,60633349,635,635,635,635,0
20230609,184100,60633349,635,635,635,635,0
20230609,184000,60633349,635,635,635,635,0
20230609,183900,60633349,635,635,635,635,0
20230609,183800,60633349,635,635,635,635,0
20230609,183700,60633349,635,635,635,635,0
20230609,183600,60633349,635,635,635,635,0
20230609,183500,60633349,635,635,635,635,0
20230609,183400,60633349,635,635,635,635,0
20230609,183300,60633349,635,635,635,635,0
20230609,183200,60633349,635,635,635,635,0
20230609,183100,60633349,635,635,635,635,0
20230609,183000,60633349,635,635,635,635,0
20230609,182900,60633349,635,635,635,635,0
20230609,182800,60633349,635,635,635,635,0
20230609,182700,60633349,635,635,635,635,0
20230609,182600,60633349,635,635,635,635,0
20230609,182500,60633349,635,635,635,635,0
20230609,182400,60633349,635,635,635,635,0
20230609,182300,60633349,635,635,635,635,0
20230609,182200,60633349,635,635,635,635,0
20230609,182100,60633349,635,635,635,635,2270
20230609,182000,60633349,635,635,635,635,0
20230609,181900,60633349,635,635,635,635,0
20230609,181800,60633349,635,635,635,635,0
20230609,181700,60633349,635,635,635,635,0
20230609,181600,60633349,635,635,635,635,0
20230609,181500,60633349,635,635,635,635,0
20230609,181400,60633349,635,635,635,635,0
20230609,181300,60633349,635,635,635,635,0
20230609,181200,60633349,635,635,635,635,0
20230609,181100,60633349,635,635,635,635,0
20230609,181000,60633349,635,635,635,635,0
20230609,180900,60633349,635,635,635,635,0
20230609,180800,60633349,635,635,635,635,0
20230609,180700,60633349,635,635,635,635,0
20230609,180600,60633349,635,635,635,635,0
20230609,180500,60633349,635,635,635,635,0
20230609,180400,60633349,635,635,635,635,0
20230609,180300,60633349,635,635,635,635,0
20230609,180200,60633349,635,635,635,635,0
20230609,180100,60633349,635,635,635,635,0
20230609,180000,60633349,635,635,635,635,0
20230609,175900,60633349,635,635,635,635,0
20230609,175800,60633349,635,635,635,635,0
20230609,175700,60633349,635,635,635,635,0
20230609,175600,60633349,635,635,635,635,0
20230609,175500,60633349,635,635,635,635,0
20230609,175400,60633349,635,635,635,635,0
20230609,175300,60633349,635,635,635,635,0
20230609,175200,60633349,635,635,635,635,0
20230609,175100,60633349,635,635,635,635,2270
20230609,175000,60633349,635,635,635,635,0
20230609,174900,60633349,635,635,635,635,0
20230609,174800,60633349,635,635,635,635,0
20230609,174700,60633349,635,635,635,635,0
20230609,174600,60633349,635,635,635,635,0
20230609,174500,60633349,635,635,635,635,0
20230609,174400,60633349,635,635,635,635,0
20230609,174300,60633349,635,635,635,635,0
20230609,174200,60633349,635,635,635,635,0
20230609,174100,60633349,635,635,635,635,0
20230609,174000,60633349,635,635,635,635,0
20230609,173900,60633349,635,635,635,635,0
20230609,173800,60633349,635,635,635,635,0
20230609,173700,60633349,635,635,635,635,0
20230609,173600,60633349,635,635,635,635,0
20230609,173500,60633349,635,635,635,635,0
20230609,173400,60633349,635,635,635,635,0
20230609,173300,60633349,635,635,635,635,0
20230609,173200,60633349,635,635,635,635,0
20230609,173100,60633349,635,635,635,635,0
20230609,173000,60633349,635,635,635,635,0
20230609,172900,60633349,635,635,635,635,0
20230609,172800,60633349,635,635,635,635,0
20230609,172700,60633349,635,635,635,635,0
20230609,172600,60633349,635,635,635,635,0
20230609,172500,60633349,635,635,635,635,0
20230609,172400,60633349,635,635,635,635,0
20230609,172300,60633349,635,635,635,635,0
20230609,172200,60633349,635,635,635,635,0
20230609,172100,60633349,635,635,635,635,2270
20230609,172000,60633349,635,635,635,635,0
20230609,171900,60633349,635,635,635,635,0
20230609,171800,60633349,635,635,635,635,0
20230609,171700,60633349,635,635,635,635,0
20230609,171600,60633349,635,635,635,635,0
20230609,171500,60633349,635,635,635,635,0
20230609,171400,60633349,635,635,635,635,0
20230609,171300,60633349,635,635,635,635,0
20230609,171200,60633349,635,635,635,635,0
20230609,171100,60633349,635,635,635,635,0
20230609,171000,60633349,635,635,635,635,0
20230609,170900,60633349,635,635,635,635,0
20230609,170800,60633349,635,635,635,635,0
20230609,170700,60633349,635,635,635,635,0
20230609,170600,60633349,635,635,635,635,0
20230609,170500,60633349,635,635,635,635,0
20230609,170400,60633349,635,635,635,635,0
20230609,170300,60633349,635,635,635,635,0
20230609,170200,60633349,635,635,635,635,0
20230609,170100,60633349,635,635,635,635,0
20230609,170000,60633349,635,635,635,635,0
20230609,165900,60633349,635,635,635,635,0
20230609,165800,60633349,635,635,635,635,0
20230609,165700,60633349,635,635,635,635,0
20230609,165600,60633349,635,635,635,635,0
20230609,165500,60633349,635,635,635,635,0
20230609,165400,60633349,635,635,635,635,0
20230609,165300,60633349,635,635,635,635,0
20230609,165200,60633349,635,635,635,635,0
20230609,165100,60633349,635,635,635,635,2270
20230609,165000,60633349,635,635,635,635,0
20230609,164900,60633349,635,635,635,635,0
20230609,164800,60633349,635,635,635,635,0
20230609,164700,60633349,635,635,635,635,0
20230609,164600,60633349,635,635,635,635,0
20230609,164500,60633349,635,635,635,635,0
20230609,164400,60633349,635,635,635,635,0
20230609,164300,60633349,635,635,635,635,0
20230609,164200,60633349,635,635,635,635,0
20230609,164100,60633349,635,635,635,635,0
20230609,164000,60633349,635,635,635,635,0
20230609,163900,60633349,635,635,635,635,0
20230609,163800,60633349,635,635,635,635,0
20230609,163700,60633349,635,635,635,635,0
20230609,163600,60633349,635,635,635,635,0
20230609,163500,60633349,635,635,635,635,0
20230609,163400,60633349,635,635,635,635,0
20230609,163300,60633349,635,635,635,635,0
20230609,163200,60633349,635,635,635,635,0
20230609,163100,60633349,635,635,635,635,0
20230609,163000,60633349,635,635,635,635,0
20230609,162900,60633349,635,635,635,635,0
20230609,162800,60633349,635,635,635,635,0
20230609,162700,60633349,635,635,635,635,0
20230609,162600,60633349,635,635,635,635,0
20230609,162500,60633349,635,635,635,635,0
20230609,162400,60633349,635,635,635,635,0
20230609,162300,60633349,635,635,635,635,0
20230609,162200,60633349,635,635,635,635,0
20230609,162100,60633349,635,635,635,635,2270
20230609,162000,60633349,635,635,635,635,0
20230609,161900,60633349,635,635,635,635,0
20230609,161800,60633349,635,635,635,635,0
20230609,161700,60633349,635,635,635,635,0
20230609,161600,60633349,635,635,635,635,0
20230609,161500,60633349,635,635,635,635,0
20230609,161400,60633349,635,635,635,635,0
20230609,161300,60633349,635,635,635,635,0
20230609,161200,60633349,635,635,635,635,0
20230609,161100,60633349,635,635,635,635,0
20230609,161000,60633349,635,635,635,635,0
20230609,160900,60633349,635,635,635,635,0
20230609,160800,60633349,635,635,635,635,0
20230609,160700,60633349,635,635,635,635,0
20230609,160600,60633349,635,635,635,635,0
20230609,160500,60633349,635,635,635,635,0
20230609,160400,60633349,635,635,635,635,0
20230609,160300,60633349,635,635,635,635,0
20230609,160200,60633349,635,635,635,635,0
20230609,160100,60633349,635,635,635,635,0
20230609,160000,60633349,635,635,635,635,0
20230609,155900,60633349,635,635,635,635,0
20230609,155800,60633349,635,635,635,635,0
20230609,155700,60633349,635,635,635,635,0
20230609,155600,60633349,635,635,635,635,0
20230609,155500,60633349,635,635,635,635,0
20230609,155400,60633349,635,635,635,635,0
20230609,155300,60633349,635,635,635,635,0
20230609,155200,60633349,635,635,635,635,0
20230609,155100,60633349,635,635,635,635,2270
20230609,155000,60633349,635,635,635,635,0
20230609,154900,60633349,635,635,635,635,0
20230609,154800,60633349,635,635,635,635,0
20230609,154700,60633349,635,635,635,635,0
20230609,154600,60633349,635,635,635,635,0
20230609,154500,60633349,635,635,635,635,0
20230609,154400,60633349,635,635,635,635,0
20230609,154300,60633349,635,635,635,635,0
20230609,154200,60633349,635,635,635,635,0
20230609,154100,60633349,635,635,635,635,0
20230609,154000,60633349,635,635,635,635,0
20230609,153900,60633349,635,635,635,635,0
20230609,153800,60633349,635,635,635,635,0
20230609,153700,60633349,635,635,635,635,0
20230609,153600,60633349,635,635,635,635,0
20230609,153500,60633349,635,635,635,635,0
20230609,153400,60633349,635,635,635,635,0
20230609,153300,60633349,635,635,635,635,0
20230609,153200,60633349,635,635,635,635,0
20230609,153100,60633349,635,635,635,635,0
20230609,153000,60633349,635,635,635,635,2270
20230609,152900,59191899,635,635,635,635,0
20230609,152800,59191899,635,635,635,635,0
20230609,152700,59191899,635,635,635,635,0
20230609,152600,59191899,635,635,635,635,0
20230609,152500,59191899,635,635,635,635,0
20230609,152400,59191899,635,635,635,635,0
20230609,152300,59191899,635,635,635,635,0
20230609,152200,59191899,635,635,635,635,0
20230609,152100,59191899,635,635,635,635,0
20230609,152000,59191899,635,635,635,635,0
20230609,151900,59191899,635,632,635,632,1211
20230609,151800,58423007,632,632,632,632,53
20230609,151700,58389511,632,634,634,632,4
20230609,151600,58386977,634,634,634,634,7
20230609,151500,58382539,634,634,634,634,0
20230609,151400,58382539,634,634,634,634,2
20230609,151300,58381271,634,634,634,634,0
20230609,151200,58381271,634,634,634,634,0
20230609,151100,58381271,634,634,634,634,0
20230609,151000,58381271,634,634,634,634,1
20230609,150900,58380637,635,632,635,632,100
20230609,150800,58317215,632,632,632,632,0
20230609,150700,58317215,632,632,632,632,0
20230609,150600,58317215,632,632,632,632,49
20230609,150500,58286247,632,632,632,632,10
20230609,150400,58279927,632,631,632,631,70
20230609,150300,58235712,630,630,630,630,0
20230609,150200,58235712,630,630,630,630,0
20230609,150100,58235712,630,630,630,630,152
20230609,150000,58139952,631,632,632,631,223
20230609,145900,57999200,631,631,631,631,316
20230609,145800,57799804,630,630,630,630,374
20230609,145700,57564184,630,630,630,630,374
20230609,145600,57328564,630,631,631,630,380
20230609,145500,57089159,630,630,630,630,375
20230609,145400,56852909,631,631,631,631,53
20230609,145300,56819466,630,631,631,630,385
20230609,145200,56576906,631,630,631,630,1072
20230609,145100,55901149,630,630,630,630,375
20230609,145000,55664899,631,630,631,630,376
20230609,144900,55428018,630,631,631,630,474
20230609,144800,55129298,631,630,631,630,379
20230609,144700,54890524,630,630,630,630,0
20230609,144600,54890524,630,630,630,630,374
20230609,144500,54654904,630,630,630,630,375
20230609,144400,54418654,630,631,631,630,389
20230609,144300,54173583,631,630,631,630,377
20230609,144200,53936071,631,631,631,631,237
20230609,144100,53786524,631,631,631,631,374
20230609,144000,53550530,632,631,632,631,377
20230609,143900,53312641,631,630,631,630,438
20230609,143800,53036637,630,630,630,630,375
20230609,143700,52800387,630,630,630,630,375
20230609,143600,52564137,630,630,630,630,570
20230609,143500,52205037,631,631,631,631,55
20230609,143400,52170332,630,630,630,630,375
20230609,143300,51934082,630,630,630,630,374
20230609,143200,51698462,630,630,630,630,375
20230609,143100,51462212,630,631,631,630,384
20230609,143000,51220283,631,631,631,631,246
20230609,142900,51065057,631,631,631,631,610
20230609,142800,50680147,631,631,631,631,374
20230609,142700,50444153,631,632,632,631,380
20230609,142600,50204372,631,632,632,631,261
20230609,142500,50039483,632,632,632,632,1461
20230609,142400,49116131,632,632,632,632,445
20230609,142300,48834891,632,632,632,632,0
20230609,142200,48834891,632,632,632,632,374
20230609,142100,48598523,632,632,632,632,375
20230609,142000,48361523,632,632,632,632,374
20230609,141900,48125155,632,632,632,632,375
20230609,141800,47888155,632,632,632,632,375
20230609,141700,47651155,632,632,632,632,374
20230609,141600,47414787,632,632,632,632,375
20230609,141500,47177787,632,632,632,632,374
20230609,141400,46941419,632,632,632,632,375
20230609,141300,46704419,632,632,632,632,375
20230609,141200,46467419,632,632,632,632,374
20230609,141100,46231051,632,632,632,632,0
20230609,141000,46231051,632,632,632,632,375
20230609,140900,45994051,632,632,632,632,374
20230609,140800,45757683,632,633,634,632,585
20230609,140700,45387662,632,632,632,632,375
20230609,140600,45150662,632,632,632,632,374
20230609,140500,44914294,633,634,634,633,266
20230609,140400,44745906,634,634,634,634,247
20230609,140300,44589308,635,635,635,635,474
20230609,140200,44288318,635,635,635,635,374
20230609,140100,44050828,635,635,635,635,375
20230609,140000,43812703,635,635,635,635,375
20230609,135900,43574578,635,635,635,635,0
20230609,135800,43574578,635,635,635,635,374
20230609,135700,43337088,635,635,635,635,1075
20230609,135600,42654463,635,635,635,635,374
20230609,135500,42416973,635,635,635,635,375
20230609,135400,42178848,635,635,635,635,375
20230609,135300,41940723,635,635,635,635,374
20230609,135200,41703233,635,635,635,635,375
20230609,135100,41465108,635,635,635,635,374
20230609,135000,41227618,635,635,635,635,375
20230609,134900,40989493,635,635,635,635,375
20230609,134800,40751368,635,635,635,635,374
20230609,134700,40513878,635,635,635,635,0
20230609,134600,40513878,635,636,636,635,675
20230609,134500,40084953,635,635,635,635,374
20230609,134400,39847463,635,635,635,635,389
20230609,134300,39600448,635,635,635,635,374
20230609,134200,39362958,635,635,635,635,375
20230609,134100,39124833,635,635,635,635,375
20230609,134000,38886708,635,635,635,635,374
20230609,133900,38649218,635,635,635,635,375
20230609,133800,38411093,636,636,636,636,126
20230609,133700,38330957,636,636,636,636,375
20230609,133600,38092457,637,637,637,637,738
20230609,133500,37622351,637,637,637,637,0
20230609,133400,37622351,637,637,637,637,374
20230609,133300,37384113,637,637,637,637,375
20230609,133200,37145238,637,637,637,637,2
20230609,133100,37143964,637,637,637,637,0
20230609,133000,37143964,637,637,637,637,154
20230609,132900,37045866,637,637,637,637,0
20230609,132800,37045866,637,637,637,637,0
20230609,132700,37045866,637,637,637,637,1817
20230609,132600,35888437,637,637,637,637,0
20230609,132500,35888437,637,637,637,637,1
20230609,132400,35887800,638,638,638,638,24
20230609,132300,35872488,638,638,638,638,0
20230609,132200,35872488,638,638,638,638,0
20230609,132100,35872488,638,638,638,638,0
20230609,132000,35872488,638,638,638,638,0
20230609,131900,35872488,638,638,638,638,0
20230609,131800,35872488,638,638,638,638,1378
20230609,131700,34993324,638,638,638,638,0
20230609,131600,34993324,638,638,638,638,0
20230609,131500,34993324,638,638,638,638,0
20230609,131400,34993324,638,638,638,638,10
20230609,131300,34986944,638,638,638,638,0
20230609,131200,34986944,638,638,638,638,0
20230609,131100,34986944,638,638,638,638,0
20230609,131000,34986944,638,638,638,638,0
20230609,130900,34986944,638,638,638,638,1
20230609,130800,34986306,639,639,639,639,0
20230609,130700,34986306,639,639,639,639,0
20230609,130600,34986306,639,639,639,639,0
20230609,130500,34986306,639,639,639,639,0
20230609,130400,34986306,639,639,639,639,0
20230609,130300,34986306,639,639,639,639,0
20230609,130200,34986306,639,639,639,639,0
20230609,130100,34986306,639,639,639,639,0
20230609,130000,34986306,639,639,639,639,0
20230609,125900,34986306,639,639,639,639,0
20230609,125800,34986306,639,639,639,639,0
20230609,125700,34986306,639,639,639,639,0
20230609,125600,34986306,639,639,639,639,1
20230609,125500,34985667,639,639,639,639,0
20230609,125400,34985667,639,639,639,639,0
20230609,125300,34985667,639,639,639,639,0
20230609,125200,34985667,639,639,639,639,0
20230609,125100,34985667,639,639,639,639,0
20230609,125000,34985667,639,639,639,639,2
20230609,124900,34984389,638,638,638,638,0
20230609,124800,34984389,638,638,638,638,0
20230609,124700,34984389,638,638,638,638,2424
20230609,124600,33437877,638,638,638,638,0
20230609,124500,33437877,638,638,638,638,0
20230609,124400,33437877,638,638,638,638,0
20230609,124300,33437877,638,638,638,638,0
20230609,124200,33437877,638,638,638,638,0
20230609,124100,33437877,638,638,638,638,0
20230609,124000,33437877,638,638,638,638,8
20230609,123900,33432773,638,638,638,638,3
20230609,123800,33430859,638,639,639,638,1572
20230609,123700,32426406,639,639,639,639,0
20230609,123600,32426406,639,639,639,639,0
20230609,123500,32426406,639,639,639,639,0
20230609,123400,32426406,639,639,639,639,0
20230609,123300,32426406,639,639,639,639,1
20230609,123200,32425767,638,638,638,638,4
20230609,123100,32423215,638,638,638,638,3
20230609,123000,32421301,638,639,639,638,104
20230609,122900,32354849,639,639,639,639,0
20230609,122800,32354849,639,639,639,639,10
20230609,122700,32348459,638,638,638,638,2
20230609,122600,32347183,638,638,638,638,29
20230609,122500,32328681,638,638,638,638,30
20230609,122400,32309541,638,638,638,638,773
20230609,122300,31816367,638,638,638,635,52
20230609,122200,31783341,635,636,636,635,1500
20230609,122100,30829658,637,637,637,637,0
20230609,122000,30829658,637,637,637,637,0
20230609,121900,30829658,637,637,637,637,0
20230609,121800,30829658,637,638,638,636,22
20230609,121700,30815662,637,637,638,637,144
20230609,121600,30723822,638,638,638,638,5002
20230609,121500,27532546,637,637,637,637,0
20230609,121400,27532546,637,637,637,637,0
20230609,121300,27532546,637,637,637,637,60
20230609,121200,27494326,638,638,638,638,1044
20230609,121100,26828254,638,638,638,638,0
20230609,121000,26828254,638,638,638,638,0
20230609,120900,26828254,638,638,638,638,0
20230609,120800,26828254,638,638,638,638,0
20230609,120700,26828254,638,638,638,638,0
20230609,120600,26828254,638,638,638,638,0
20230609,120500,26828254,638,638,638,638,0
20230609,120400,26828254,638,638,638,638,0
20230609,120300,26828254,638,638,638,638,0
20230609,120200,26828254,638,638,638,638,0
20230609,120100,26828254,638,638,638,638,0
20230609,120000,26828254,638,638,638,638,0
20230609,115900,26828254,638,638,638,638,0
20230609,115800,26828254,638,638,638,638,0
20230609,115700,26828254,638,638,638,638,0
20230609,115600,26828254,638,638,638,638,0
20230609,115500,26828254,638,638,638,638,0
20230609,115400,26828254,638,638,638,638,1
20230609,115300,26827616,636,636,636,636,0
20230609,115200,26827616,636,636,636,636,0
20230609,115100,26827616,636,636,636,636,0
20230609,115000,26827616,636,636,636,636,0
20230609,114900,26827616,636,636,636,636,0
20230609,114800,26827616,636,638,638,636,25
20230609,114700,26811668,638,638,638,638,1
20230609,114600,26811030,638,638,638,638,23
20230609,114500,26796356,638,638,638,638,0
20230609,114400,26796356,638,638,638,638,2
20230609,114300,26795080,638,638,638,638,0
20230609,114200,26795080,638,638,638,638,0
20230609,114100,26795080,638,638,638,638,0
20230609,114000,26795080,638,638,638,638,0
20230609,113900,26795080,638,638,638,638,0
20230609,113800,26795080,638,637,638,637,146
20230609,113700,26701933,638,638,638,638,0
20230609,113600,26701933,638,638,638,638,0
20230609,113500,26701933,638,638,638,638,0
20230609,113400,26701933,638,638,638,638,0
20230609,113300,26701933,638,637,638,637,500
20230609,113200,26383033,637,637,637,637,0
20230609,113100,26383033,637,637,637,637,1
20230609,113000,26382396,635,635,635,635,0
20230609,112900,26382396,635,635,635,635,0
20230609,112800,26382396,635,635,635,635,0
20230609,112700,26382396,635,635,635,635,0
20230609,112600,26382396,635,635,635,635,83
20230609,112500,26329691,635,635,635,635,0
20230609,112400,26329691,635,635,635,635,0
20230609,112300,26329691,635,635,635,635,0
20230609,112200,26329691,635,635,635,635,0
20230609,112100,26329691,635,635,635,635,0
20230609,112000,26329691,635,635,635,635,0
20230609,111900,26329691,635,635,635,635,0
20230609,111800,26329691,635,635,635,635,0
20230609,111700,26329691,635,635,635,635,0
20230609,111600,26329691,635,635,635,635,0
20230609,111500,26329691,635,635,635,635,0
20230609,111400,26329691,635,635,635,635,0
20230609,111300,26329691,635,635,635,635,0
20230609,111200,26329691,635,635,635,635,2
20230609,111100,26328421,635,635,635,635,0
20230609,111000,26328421,635,635,635,635,0
20230609,110900,26328421,635,635,635,635,0
20230609,110800,26328421,635,635,635,635,0
20230609,110700,26328421,635,635,635,635,0
20230609,110600,26328421,635,635,635,635,0
20230609,110500,26328421,635,635,635,635,0
20230609,110400,26328421,635,635,635,635,0
20230609,110300,26328421,635,635,635,635,400
20230609,110200,26074421,635,635,635,635,0
20230609,110100,26074421,635,635,635,635,0
20230609,110000,26074421,635,635,635,635,0
20230609,105900,26074421,635,635,635,635,0
20230609,105800,26074421,635,635,635,635,0
20230609,105700,26074421,635,637,637,635,16
20230609,105600,26064253,638,638,638,638,0
20230609,105500,26064253,638,638,638,638,0
20230609,105400,26064253,638,638,638,638,0
20230609,105300,26064253,638,638,638,638,0
20230609,105200,26064253,638,638,638,638,0
20230609,105100,26064253,638,638,638,638,0
20230609,105000,26064253,638,638,638,638,0
20230609,104900,26064253,638,638,638,638,0
20230609,104800,26064253,638,638,638,638,0
20230609,104700,26064253,638,638,638,638,0
20230609,104600,26064253,638,637,638,637,1603
20230609,104500,25041580,638,638,638,638,0
20230609,104400,25041580,638,638,638,638,1
20230609,104300,25040942,635,635,635,635,0
20230609,104200,25040942,635,635,635,635,0
20230609,104100,25040942,635,635,635,635,0
20230609,104000,25040942,635,635,635,635,0
20230609,103900,25040942,635,635,635,635,0
20230609,103800,25040942,635,635,635,635,0
20230609,103700,25040942,635,635,635,635,0
20230609,103600,25040942,635,635,635,635,0
20230609,103500,25040942,635,635,635,635,0
20230609,103400,25040942,635,635,635,635,0
20230609,103300,25040942,635,635,635,635,0
20230609,103200,25040942,635,635,635,635,0
20230609,103100,25040942,635,635,635,635,0
20230609,103000,25040942,635,635,635,635,0
20230609,102900,25040942,635,637,637,635,4031
20230609,102800,22478585,638,638,638,638,0
20230609,102700,22478585,638,638,638,638,0
20230609,102600,22478585,638,638,638,638,16
20230609,102500,22468377,639,639,639,639,1
20230609,102400,22467738,640,640,640,640,0
20230609,102300,22467738,640,640,640,640,0
20230609,102200,22467738,640,640,640,640,0
20230609,102100,22467738,640,640,640,640,0
20230609,102000,22467738,640,640,640,640,0
20230609,101900,22467738,640,640,640,640,0
20230609,101800,22467738,640,640,640,640,0
20230609,101700,22467738,640,640,640,640,0
20230609,101600,22467738,640,640,640,640,0
20230609,101500,22467738,640,640,640,640,0
20230609,101400,22467738,640,640,640,640,0
20230609,101300,22467738,640,640,640,640,1
20230609,101200,22467098,638,638,638,638,0
20230609,101100,22467098,638,638,638,638,0
20230609,101000,22467098,638,638,638,638,0
20230609,100900,22467098,638,639,639,638,3000
20230609,100800,20553096,639,639,639,639,20
20230609,100700,20540316,640,640,640,640,0
20230609,100600,20540316,640,640,640,640,7
20230609,100500,20535836,640,640,640,640,0
20230609,100400,20535836,640,640,640,640,0
20230609,100300,20535836,640,640,640,640,0
20230609,100200,20535836,640,640,640,640,0
20230609,100100,20535836,640,640,640,640,0
20230609,100000,20535836,640,640,640,640,0
20230609,095900,20535836,640,640,640,640,3101
20230609,095800,18551196,640,640,640,640,0
20230609,095700,18551196,640,640,640,640,0
20230609,095600,18551196,640,640,640,640,0
20230609,095500,18551196,640,640,640,640,207
20230609,095400,18418716,641,641,641,641,201
20230609,095300,18289875,641,641,641,641,51
20230609,095200,18257184,638,638,638,638,118
20230609,095100,18181900,637,637,637,637,0
20230609,095000,18181900,637,637,637,637,0
20230609,094900,18181900,637,642,642,637,54
20230609,094800,18147342,642,642,642,642,1
20230609,094700,18146700,643,643,643,643,0
20230609,094600,18146700,643,643,643,643,0
20230609,094500,18146700,643,643,643,643,0
20230609,094400,18146700,643,643,643,643,0
20230609,094300,18146700,643,643,643,643,0
20230609,094200,18146700,643,643,643,643,4
20230609,094100,18144128,643,643,643,643,21
20230609,094000,18130625,644,644,644,644,0
20230609,093900,18130625,644,644,644,644,0
20230609,093800,18130625,644,644,644,644,0
20230609,093700,18130625,644,644,644,644,0
20230609,093600,18130625,644,643,644,643,34
20230609,093500,18108730,643,643,644,643,3481
20230609,093400,15866969,644,644,644,644,26
20230609,093300,15850225,644,643,644,643,2275
20230609,093200,14385163,643,642,643,642,3
20230609,093100,14383235,643,643,643,643,0
20230609,093000,14383235,643,643,643,643,51
20230609,092900,14350442,643,643,643,642,42
20230609,092800,14323459,640,640,640,640,0
20230609,092700,14323459,640,640,642,640,10047
20230609,092600,7873379,642,642,642,641,730
20230609,092500,7404765,642,640,642,640,689
20230609,092400,6963651,640,641,641,639,381
20230609,092300,6720110,639,638,639,638,765
20230609,092200,6231454,639,639,639,639,130
20230609,092100,6148384,638,638,638,638,0
20230609,092000,6148384,638,638,638,638,0
20230609,091900,6148384,638,638,638,638,0
20230609,091800,6148384,638,638,638,638,0
20230609,091700,6148384,638,638,638,638,0
20230609,091600,6148384,638,639,639,638,77
20230609,091500,6099252,639,639,639,639,5
20230609,091400,6096057,640,640,640,640,0
20230609,091300,6096057,640,640,640,640,0
20230609,091200,6096057,640,640,640,640,166
20230609,091100,5989817,640,638,640,638,6
20230609,091000,5985985,640,640,640,640,0
20230609,090900,5985985,640,640,640,640,0
20230609,090800,5985985,640,639,640,639,47
20230609,090700,5955911,640,640,640,640,0
20230609,090600,5955911,640,640,640,640,0
20230609,090500,5955911,640,639,640,639,2
20230609,090400,5954632,636,636,636,636,0
20230609,090300,5954632,636,636,636,636,0
20230609,090200,5954632,636,638,640,636,5031
20230609,090100,2752090,635,635,635,635,0
20230609,090000,2752090,635,635,635,635,4334