stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,211600,47838893,869,869,869,869,372
20230607,211500,47838893,869,869,869,869,0
20230607,211400,47838893,869,869,869,869,0
20230607,211300,47838893,869,869,869,869,0
20230607,211200,47838893,869,869,869,869,0
20230607,211100,47838893,869,869,869,869,0
20230607,211000,47838893,869,869,869,869,0
20230607,210900,47838893,869,869,869,869,0
20230607,210800,47838893,869,869,869,869,0
20230607,210700,47838893,869,869,869,869,0
20230607,210600,47838893,869,869,869,869,0
20230607,210500,47838893,869,869,869,869,0
20230607,210400,47838893,869,869,869,869,0
20230607,210300,47838893,869,869,869,869,0
20230607,210200,47838893,869,869,869,869,0
20230607,210100,47838893,869,869,869,869,0
20230607,210000,47838893,869,869,869,869,0
20230607,205900,47838893,869,869,869,869,0
20230607,205800,47838893,869,869,869,869,0
20230607,205700,47838893,869,869,869,869,0
20230607,205600,47838893,869,869,869,869,0
20230607,205500,47838893,869,869,869,869,0
20230607,205400,47838893,869,869,869,869,0
20230607,205300,47838893,869,869,869,869,0
20230607,205200,47838893,869,869,869,869,0
20230607,205100,47838893,869,869,869,869,0
20230607,205000,47838893,869,869,869,869,0
20230607,204900,47838893,869,869,869,869,0
20230607,204800,47838893,869,869,869,869,0
20230607,204700,47838893,869,869,869,869,0
20230607,204600,47838893,869,869,869,869,372
20230607,204500,47838893,869,869,869,869,0
20230607,204400,47838893,869,869,869,869,0
20230607,204300,47838893,869,869,869,869,0
20230607,204200,47838893,869,869,869,869,0
20230607,204100,47838893,869,869,869,869,0
20230607,204000,47838893,869,869,869,869,0
20230607,203900,47838893,869,869,869,869,0
20230607,203800,47838893,869,869,869,869,0
20230607,203700,47838893,869,869,869,869,0
20230607,203600,47838893,869,869,869,869,0
20230607,203500,47838893,869,869,869,869,0
20230607,203400,47838893,869,869,869,869,0
20230607,203300,47838893,869,869,869,869,0
20230607,203200,47838893,869,869,869,869,0
20230607,203100,47838893,869,869,869,869,0
20230607,203000,47838893,869,869,869,869,0
20230607,202900,47838893,869,869,869,869,0
20230607,202800,47838893,869,869,869,869,0
20230607,202700,47838893,869,869,869,869,0
20230607,202600,47838893,869,869,869,869,0
20230607,202500,47838893,869,869,869,869,0
20230607,202400,47838893,869,869,869,869,0
20230607,202300,47838893,869,869,869,869,0
20230607,202200,47838893,869,869,869,869,0
20230607,202100,47838893,869,869,869,869,0
20230607,202000,47838893,869,869,869,869,0
20230607,201900,47838893,869,869,869,869,0
20230607,201800,47838893,869,869,869,869,0
20230607,201700,47838893,869,869,869,869,0
20230607,201600,47838893,869,869,869,869,372
20230607,201500,47838893,869,869,869,869,0
20230607,201400,47838893,869,869,869,869,0
20230607,201300,47838893,869,869,869,869,0
20230607,201200,47838893,869,869,869,869,0
20230607,201100,47838893,869,869,869,869,0
20230607,201000,47838893,869,869,869,869,0
20230607,200900,47838893,869,869,869,869,0
20230607,200800,47838893,869,869,869,869,0
20230607,200700,47838893,869,869,869,869,0
20230607,200600,47838893,869,869,869,869,0
20230607,200500,47838893,869,869,869,869,0
20230607,200400,47838893,869,869,869,869,0
20230607,200300,47838893,869,869,869,869,0
20230607,200200,47838893,869,869,869,869,0
20230607,200100,47838893,869,869,869,869,0
20230607,200000,47838893,869,869,869,869,0
20230607,195900,47838893,869,869,869,869,0
20230607,195800,47838893,869,869,869,869,0
20230607,195700,47838893,869,869,869,869,0
20230607,195600,47838893,869,869,869,869,0
20230607,195500,47838893,869,869,869,869,0
20230607,195400,47838893,869,869,869,869,0
20230607,195300,47838893,869,869,869,869,0
20230607,195200,47838893,869,869,869,869,0
20230607,195100,47838893,869,869,869,869,0
20230607,195000,47838893,869,869,869,869,0
20230607,194900,47838893,869,869,869,869,0
20230607,194800,47838893,869,869,869,869,0
20230607,194700,47838893,869,869,869,869,0
20230607,194600,47838893,869,869,869,869,372
20230607,194500,47838893,869,869,869,869,0
20230607,194400,47838893,869,869,869,869,0
20230607,194300,47838893,869,869,869,869,0
20230607,194200,47838893,869,869,869,869,0
20230607,194100,47838893,869,869,869,869,0
20230607,194000,47838893,869,869,869,869,0
20230607,193900,47838893,869,869,869,869,0
20230607,193800,47838893,869,869,869,869,0
20230607,193700,47838893,869,869,869,869,0
20230607,193600,47838893,869,869,869,869,0
20230607,193500,47838893,869,869,869,869,0
20230607,193400,47838893,869,869,869,869,0
20230607,193300,47838893,869,869,869,869,0
20230607,193200,47838893,869,869,869,869,0
20230607,193100,47838893,869,869,869,869,0
20230607,193000,47838893,869,869,869,869,0
20230607,192900,47838893,869,869,869,869,0
20230607,192800,47838893,869,869,869,869,0
20230607,192700,47838893,869,869,869,869,0
20230607,192600,47838893,869,869,869,869,0
20230607,192500,47838893,869,869,869,869,0
20230607,192400,47838893,869,869,869,869,0
20230607,192300,47838893,869,869,869,869,0
20230607,192200,47838893,869,869,869,869,0
20230607,192100,47838893,869,869,869,869,0
20230607,192000,47838893,869,869,869,869,0
20230607,191900,47838893,869,869,869,869,0
20230607,191800,47838893,869,869,869,869,0
20230607,191700,47838893,869,869,869,869,0
20230607,191600,47838893,869,869,869,869,372
20230607,191500,47838893,869,869,869,869,0
20230607,191400,47838893,869,869,869,869,0
20230607,191300,47838893,869,869,869,869,0
20230607,191200,47838893,869,869,869,869,0
20230607,191100,47838893,869,869,869,869,0
20230607,191000,47838893,869,869,869,869,0
20230607,190900,47838893,869,869,869,869,0
20230607,190800,47838893,869,869,869,869,0
20230607,190700,47838893,869,869,869,869,0
20230607,190600,47838893,869,869,869,869,0
20230607,190500,47838893,869,869,869,869,0
20230607,190400,47838893,869,869,869,869,0
20230607,190300,47838893,869,869,869,869,0
20230607,190200,47838893,869,869,869,869,0
20230607,190100,47838893,869,869,869,869,0
20230607,190000,47838893,869,869,869,869,0
20230607,185900,47838893,869,869,869,869,0
20230607,185800,47838893,869,869,869,869,0
20230607,185700,47838893,869,869,869,869,0
20230607,185600,47838893,869,869,869,869,0
20230607,185500,47838893,869,869,869,869,0
20230607,185400,47838893,869,869,869,869,0
20230607,185300,47838893,869,869,869,869,0
20230607,185200,47838893,869,869,869,869,0
20230607,185100,47838893,869,869,869,869,0
20230607,185000,47838893,869,869,869,869,0
20230607,184900,47838893,869,869,869,869,0
20230607,184800,47838893,869,869,869,869,0
20230607,184700,47838893,869,869,869,869,0
20230607,184600,47838893,869,869,869,869,372
20230607,184500,47838893,869,869,869,869,0
20230607,184400,47838893,869,869,869,869,0
20230607,184300,47838893,869,869,869,869,0
20230607,184200,47838893,869,869,869,869,0
20230607,184100,47838893,869,869,869,869,0
20230607,184000,47838893,869,869,869,869,0
20230607,183900,47838893,869,869,869,869,0
20230607,183800,47838893,869,869,869,869,0
20230607,183700,47838893,869,869,869,869,0
20230607,183600,47838893,869,869,869,869,0
20230607,183500,47838893,869,869,869,869,0
20230607,183400,47838893,869,869,869,869,0
20230607,183300,47838893,869,869,869,869,0
20230607,183200,47838893,869,869,869,869,0
20230607,183100,47838893,869,869,869,869,0
20230607,183000,47838893,869,869,869,869,0
20230607,182900,47838893,869,869,869,869,0
20230607,182800,47838893,869,869,869,869,0
20230607,182700,47838893,869,869,869,869,0
20230607,182600,47838893,869,869,869,869,0
20230607,182500,47838893,869,869,869,869,0
20230607,182400,47838893,869,869,869,869,0
20230607,182300,47838893,869,869,869,869,0
20230607,182200,47838893,869,869,869,869,0
20230607,182100,47838893,869,869,869,869,0
20230607,182000,47838893,869,869,869,869,0
20230607,181900,47838893,869,869,869,869,0
20230607,181800,47838893,869,869,869,869,0
20230607,181700,47838893,869,869,869,869,0
20230607,181600,47838893,869,869,869,869,372
20230607,181500,47838893,869,869,869,869,0
20230607,181400,47838893,869,869,869,869,0
20230607,181300,47838893,869,869,869,869,0
20230607,181200,47838893,869,869,869,869,0
20230607,181100,47838893,869,869,869,869,0
20230607,181000,47838893,869,869,869,869,0
20230607,180900,47838893,869,869,869,869,0
20230607,180800,47838893,869,869,869,869,0
20230607,180700,47838893,869,869,869,869,0
20230607,180600,47838893,869,869,869,869,0
20230607,180500,47838893,869,869,869,869,0
20230607,180400,47838893,869,869,869,869,0
20230607,180300,47838893,869,869,869,869,0
20230607,180200,47838893,869,869,869,869,0
20230607,180100,47838893,869,869,869,869,0
20230607,180000,47838893,869,869,869,869,0
20230607,175900,47838893,869,869,869,869,0
20230607,175800,47838893,869,869,869,869,0
20230607,175700,47838893,869,869,869,869,0
20230607,175600,47838893,869,869,869,869,0
20230607,175500,47838893,869,869,869,869,0
20230607,175400,47838893,869,869,869,869,0
20230607,175300,47838893,869,869,869,869,0
20230607,175200,47838893,869,869,869,869,0
20230607,175100,47838893,869,869,869,869,0
20230607,175000,47838893,869,869,869,869,0
20230607,174900,47838893,869,869,869,869,0
20230607,174800,47838893,869,869,869,869,0
20230607,174700,47838893,869,869,869,869,0
20230607,174600,47838893,869,869,869,869,372
20230607,174500,47838893,869,869,869,869,0
20230607,174400,47838893,869,869,869,869,0
20230607,174300,47838893,869,869,869,869,0
20230607,174200,47838893,869,869,869,869,0
20230607,174100,47838893,869,869,869,869,0
20230607,174000,47838893,869,869,869,869,0
20230607,173900,47838893,869,869,869,869,0
20230607,173800,47838893,869,869,869,869,0
20230607,173700,47838893,869,869,869,869,0
20230607,173600,47838893,869,869,869,869,0
20230607,173500,47838893,869,869,869,869,0
20230607,173400,47838893,869,869,869,869,0
20230607,173300,47838893,869,869,869,869,0
20230607,173200,47838893,869,869,869,869,0
20230607,173100,47838893,869,869,869,869,0
20230607,173000,47838893,869,869,869,869,0
20230607,172900,47838893,869,869,869,869,0
20230607,172800,47838893,869,869,869,869,0
20230607,172700,47838893,869,869,869,869,0
20230607,172600,47838893,869,869,869,869,0
20230607,172500,47838893,869,869,869,869,0
20230607,172400,47838893,869,869,869,869,0
20230607,172300,47838893,869,869,869,869,0
20230607,172200,47838893,869,869,869,869,0
20230607,172100,47838893,869,869,869,869,0
20230607,172000,47838893,869,869,869,869,0
20230607,171900,47838893,869,869,869,869,0
20230607,171800,47838893,869,869,869,869,0
20230607,171700,47838893,869,869,869,869,0
20230607,171600,47838893,869,869,869,869,372
20230607,171500,47838893,869,869,869,869,0
20230607,171400,47838893,869,869,869,869,0
20230607,171300,47838893,869,869,869,869,0
20230607,171200,47838893,869,869,869,869,0
20230607,171100,47838893,869,869,869,869,0
20230607,171000,47838893,869,869,869,869,0
20230607,170900,47838893,869,869,869,869,0
20230607,170800,47838893,869,869,869,869,0
20230607,170700,47838893,869,869,869,869,0
20230607,170600,47838893,869,869,869,869,0
20230607,170500,47838893,869,869,869,869,0
20230607,170400,47838893,869,869,869,869,0
20230607,170300,47838893,869,869,869,869,0
20230607,170200,47838893,869,869,869,869,0
20230607,170100,47838893,869,869,869,869,0
20230607,170000,47838893,869,869,869,869,0
20230607,165900,47838893,869,869,869,869,0
20230607,165800,47838893,869,869,869,869,0
20230607,165700,47838893,869,869,869,869,0
20230607,165600,47838893,869,869,869,869,0
20230607,165500,47838893,869,869,869,869,0
20230607,165400,47838893,869,869,869,869,0
20230607,165300,47838893,869,869,869,869,0
20230607,165200,47838893,869,869,869,869,0
20230607,165100,47838893,869,869,869,869,0
20230607,165000,47838893,869,869,869,869,0
20230607,164900,47838893,869,869,869,869,0
20230607,164800,47838893,869,869,869,869,0
20230607,164700,47838893,869,869,869,869,0
20230607,164600,47838893,869,869,869,869,372
20230607,164500,47838893,869,869,869,869,0
20230607,164400,47838893,869,869,869,869,0
20230607,164300,47838893,869,869,869,869,0
20230607,164200,47838893,869,869,869,869,0
20230607,164100,47838893,869,869,869,869,0
20230607,164000,47838893,869,869,869,869,0
20230607,163900,47838893,869,869,869,869,0
20230607,163800,47838893,869,869,869,869,0
20230607,163700,47838893,869,869,869,869,0
20230607,163600,47838893,869,869,869,869,0
20230607,163500,47838893,869,869,869,869,0
20230607,163400,47838893,869,869,869,869,0
20230607,163300,47838893,869,869,869,869,0
20230607,163200,47838893,869,869,869,869,0
20230607,163100,47838893,869,869,869,869,0
20230607,163000,47838893,869,869,869,869,0
20230607,162900,47838893,869,869,869,869,0
20230607,162800,47838893,869,869,869,869,0
20230607,162700,47838893,869,869,869,869,0
20230607,162600,47838893,869,869,869,869,0
20230607,162500,47838893,869,869,869,869,0
20230607,162400,47838893,869,869,869,869,0
20230607,162300,47838893,869,869,869,869,0
20230607,162200,47838893,869,869,869,869,0
20230607,162100,47838893,869,869,869,869,0
20230607,162000,47838893,869,869,869,869,0
20230607,161900,47838893,869,869,869,869,0
20230607,161800,47838893,869,869,869,869,0
20230607,161700,47838893,869,869,869,869,0
20230607,161600,47838893,869,869,869,869,372
20230607,161500,47838893,869,869,869,869,0
20230607,161400,47838893,869,869,869,869,0
20230607,161300,47838893,869,869,869,869,0
20230607,161200,47838893,869,869,869,869,0
20230607,161100,47838893,869,869,869,869,0
20230607,161000,47838893,869,869,869,869,0
20230607,160900,47838893,869,869,869,869,0
20230607,160800,47838893,869,869,869,869,0
20230607,160700,47838893,869,869,869,869,0
20230607,160600,47838893,869,869,869,869,0
20230607,160500,47838893,869,869,869,869,0
20230607,160400,47838893,869,869,869,869,0
20230607,160300,47838893,869,869,869,869,0
20230607,160200,47838893,869,869,869,869,0
20230607,160100,47838893,869,869,869,869,0
20230607,160000,47838893,869,869,869,869,0
20230607,155900,47838893,869,869,869,869,0
20230607,155800,47838893,869,869,869,869,0
20230607,155700,47838893,869,869,869,869,0
20230607,155600,47838893,869,869,869,869,0
20230607,155500,47838893,869,869,869,869,0
20230607,155400,47838893,869,869,869,869,0
20230607,155300,47838893,869,869,869,869,0
20230607,155200,47838893,869,869,869,869,0
20230607,155100,47838893,869,869,869,869,0
20230607,155000,47838893,869,869,869,869,0
20230607,154900,47838893,869,869,869,869,0
20230607,154800,47838893,869,869,869,869,0
20230607,154700,47838893,869,869,869,869,0
20230607,154600,47838893,869,869,869,869,372
20230607,154500,47838893,869,869,869,869,0
20230607,154400,47838893,869,869,869,869,0
20230607,154300,47838893,869,869,869,869,0
20230607,154200,47838893,869,869,869,869,0
20230607,154100,47838893,869,869,869,869,0
20230607,154000,47838893,869,869,869,869,0
20230607,153900,47838893,869,869,869,869,0
20230607,153800,47838893,869,869,869,869,0
20230607,153700,47838893,869,869,869,869,0
20230607,153600,47838893,869,869,869,869,0
20230607,153500,47838893,869,869,869,869,0
20230607,153400,47838893,869,869,869,869,0
20230607,153300,47838893,869,869,869,869,0
20230607,153200,47838893,869,869,869,869,0
20230607,153100,47838893,869,869,869,869,0
20230607,153000,47838893,869,869,869,869,372
20230607,152900,47515625,868,868,868,868,0
20230607,152800,47515625,868,868,868,868,0
20230607,152700,47515625,868,868,868,868,0
20230607,152600,47515625,868,868,868,868,0
20230607,152500,47515625,868,868,868,868,0
20230607,152400,47515625,868,868,868,868,0
20230607,152300,47515625,868,868,868,868,0
20230607,152200,47515625,868,868,868,868,0
20230607,152100,47515625,868,868,868,868,0
20230607,152000,47515625,868,868,868,868,0
20230607,151900,47515625,868,868,868,868,178
20230607,151800,47361121,868,868,868,868,1
20230607,151700,47360253,865,865,865,865,0
20230607,151600,47360253,865,865,865,865,8
20230607,151500,47353333,868,865,868,865,512
20230607,151400,46910450,865,866,866,865,2972
20230607,151300,44339660,866,866,866,866,40
20230607,151200,44305020,865,865,865,865,0
20230607,151100,44305020,865,865,865,865,2200
20230607,151000,42402020,865,865,865,865,0
20230607,150900,42402020,865,865,865,865,159
20230607,150800,42264485,865,865,865,865,0
20230607,150700,42264485,865,865,865,865,325
20230607,150600,41983360,865,864,865,864,131
20230607,150500,41870055,865,865,865,865,0
20230607,150400,41870055,865,865,865,865,0
20230607,150300,41870055,865,865,865,865,49
20230607,150200,41827670,865,865,865,865,25
20230607,150100,41806045,865,865,865,865,200
20230607,150000,41633045,865,865,865,865,5
20230607,145900,41628720,865,865,865,865,270
20230607,145800,41395170,865,865,865,865,331
20230607,145700,41108855,866,867,867,866,5008
20230607,145600,36769818,868,869,869,868,1490
20230607,145500,35475867,869,869,869,869,0
20230607,145400,35475867,869,869,869,869,9
20230607,145300,35468046,870,870,870,870,340
20230607,145200,35172246,870,870,870,870,0
20230607,145100,35172246,870,870,870,870,37
20230607,145000,35140056,870,870,870,870,0
20230607,144900,35140056,870,871,871,870,180
20230607,144800,34983296,872,872,872,872,2261
20230607,144700,33011704,872,872,872,872,0
20230607,144600,33011704,872,872,872,872,0
20230607,144500,33011704,872,872,872,872,440
20230607,144400,32628024,874,874,874,874,0
20230607,144300,32628024,874,874,874,874,0
20230607,144200,32628024,874,874,874,874,1
20230607,144100,32627150,874,874,874,874,662
20230607,144000,32048562,874,874,874,874,0
20230607,143900,32048562,874,874,874,874,0
20230607,143800,32048562,874,874,874,874,0
20230607,143700,32048562,874,874,874,874,0
20230607,143600,32048562,874,874,874,874,0
20230607,143500,32048562,874,874,874,874,0
20230607,143400,32048562,874,874,874,874,0
20230607,143300,32048562,874,874,874,874,0
20230607,143200,32048562,874,872,874,872,2
20230607,143100,32046816,874,874,874,874,0
20230607,143000,32046816,874,874,874,874,0
20230607,142900,32046816,874,874,874,874,52
20230607,142800,32001368,875,875,875,875,0
20230607,142700,32001368,875,875,875,875,0
20230607,142600,32001368,875,875,875,875,0
20230607,142500,32001368,875,875,875,875,0
20230607,142400,32001368,875,875,875,875,0
20230607,142300,32001368,875,875,875,875,0
20230607,142200,32001368,875,875,875,875,0
20230607,142100,32001368,875,875,875,875,576
20230607,142000,31497368,875,875,875,875,0
20230607,141900,31497368,875,875,875,875,0
20230607,141800,31497368,875,875,875,875,0
20230607,141700,31497368,875,875,875,875,0
20230607,141600,31497368,875,875,875,875,10
20230607,141500,31488618,875,875,875,875,1
20230607,141400,31487743,869,869,869,869,0
20230607,141300,31487743,869,869,869,869,0
20230607,141200,31487743,869,869,869,869,0
20230607,141100,31487743,869,870,870,869,9
20230607,141000,31479918,876,876,876,876,0
20230607,140900,31479918,876,876,876,876,3
20230607,140800,31477290,869,869,869,869,0
20230607,140700,31477290,869,869,869,869,0
20230607,140600,31477290,869,869,869,869,738
20230607,140500,30835968,870,873,873,870,413
20230607,140400,30476311,873,873,873,873,0
20230607,140300,30476311,873,874,874,873,3
20230607,140200,30473690,873,873,873,873,3
20230607,140100,30471071,873,875,875,873,102
20230607,140000,30381825,876,876,876,876,0
20230607,135900,30381825,876,876,876,876,0
20230607,135800,30381825,876,876,876,876,0
20230607,135700,30381825,876,876,876,876,0
20230607,135600,30381825,876,876,876,876,0
20230607,135500,30381825,876,876,876,876,41
20230607,135400,30345909,873,873,873,873,0
20230607,135300,30345909,873,873,873,873,0
20230607,135200,30345909,873,873,873,873,0
20230607,135100,30345909,873,873,873,873,0
20230607,135000,30345909,873,873,873,873,0
20230607,134900,30345909,873,873,873,873,0
20230607,134800,30345909,873,873,873,873,0
20230607,134700,30345909,873,873,873,873,27
20230607,134600,30322338,874,874,874,874,11
20230607,134500,30312724,875,875,875,875,1000
20230607,134400,29437724,873,873,873,873,51
20230607,134300,29393201,874,874,874,874,0
20230607,134200,29393201,874,874,874,874,0
20230607,134100,29393201,874,874,874,874,0
20230607,134000,29393201,874,875,875,874,2000
20230607,133900,27644201,875,875,875,875,0
20230607,133800,27644201,875,875,875,875,0
20230607,133700,27644201,875,875,875,875,20
20230607,133600,27626701,875,875,875,875,0
20230607,133500,27626701,875,875,875,875,0
20230607,133400,27626701,875,875,875,875,0
20230607,133300,27626701,875,875,875,875,0
20230607,133200,27626701,875,875,875,875,0
20230607,133100,27626701,875,875,875,875,4
20230607,133000,27623201,877,877,877,877,0
20230607,132900,27623201,877,877,877,877,0
20230607,132800,27623201,877,877,877,877,0
20230607,132700,27623201,877,877,877,877,0
20230607,132600,27623201,877,877,877,877,0
20230607,132500,27623201,877,877,877,877,0
20230607,132400,27623201,877,877,877,877,0
20230607,132300,27623201,877,870,877,870,956
20230607,132200,26791436,870,870,870,870,0
20230607,132100,26791436,870,870,870,870,0
20230607,132000,26791436,870,870,870,870,100
20230607,131900,26704436,870,870,870,870,33
20230607,131800,26675726,870,870,870,870,110
20230607,131700,26580026,870,870,870,870,1
20230607,131600,26579156,869,870,870,869,41
20230607,131500,26543497,870,870,870,870,0
20230607,131400,26543497,870,870,870,870,0
20230607,131300,26543497,870,870,870,870,0
20230607,131200,26543497,870,870,870,870,0
20230607,131100,26543497,870,870,870,870,0
20230607,131000,26543497,870,870,870,870,0
20230607,130900,26543497,870,870,870,870,0
20230607,130800,26543497,870,870,870,870,782
20230607,130700,25863157,870,870,870,870,0
20230607,130600,25863157,870,870,870,870,0
20230607,130500,25863157,870,870,870,870,0
20230607,130400,25863157,870,870,870,870,400
20230607,130300,25515157,870,870,870,870,0
20230607,130200,25515157,870,870,870,870,0
20230607,130100,25515157,870,870,870,870,0
20230607,130000,25515157,870,870,870,870,19
20230607,125900,25498627,870,870,870,870,0
20230607,125800,25498627,870,870,870,870,0
20230607,125700,25498627,870,870,870,870,0
20230607,125600,25498627,870,870,870,870,66
20230607,125500,25441207,871,871,871,871,0
20230607,125400,25441207,871,871,871,871,0
20230607,125300,25441207,871,871,871,871,0
20230607,125200,25441207,871,871,871,871,22
20230607,125100,25422045,871,871,871,871,0
20230607,125000,25422045,871,871,871,871,11
20230607,124900,25412464,871,872,872,871,17
20230607,124800,25397656,872,872,872,872,0
20230607,124700,25397656,872,872,872,872,6
20230607,124600,25392424,872,872,872,872,0
20230607,124500,25392424,872,872,872,872,0
20230607,124400,25392424,872,872,872,872,2
20230607,124300,25390680,870,870,870,870,449
20230607,124200,25000050,872,872,872,872,0
20230607,124100,25000050,872,872,872,872,0
20230607,124000,25000050,872,872,872,872,0
20230607,123900,25000050,872,872,872,872,15
20230607,123800,24986970,872,870,872,870,14
20230607,123700,24974772,870,871,871,870,824
20230607,123600,24257593,871,871,871,871,300
20230607,123500,23996293,871,871,871,871,1
20230607,123400,23995422,870,870,870,870,1
20230607,123300,23994552,871,871,871,871,28
20230607,123200,23970164,871,871,871,871,0
20230607,123100,23970164,871,871,871,871,2
20230607,123000,23968422,871,871,871,871,22
20230607,122900,23949260,871,871,871,871,0
20230607,122800,23949260,871,871,871,871,12
20230607,122700,23938808,872,872,872,872,0
20230607,122600,23938808,872,872,872,872,61
20230607,122500,23885616,872,872,872,872,0
20230607,122400,23885616,872,872,872,872,0
20230607,122300,23885616,872,872,872,872,0
20230607,122200,23885616,872,872,872,872,0
20230607,122100,23885616,872,872,872,872,0
20230607,122000,23885616,872,872,872,872,0
20230607,121900,23885616,872,872,872,872,1
20230607,121800,23884744,872,872,872,872,0
20230607,121700,23884744,872,872,872,872,0
20230607,121600,23884744,872,872,872,872,55
20230607,121500,23836784,871,871,871,871,0
20230607,121400,23836784,871,871,871,871,0
20230607,121300,23836784,871,871,871,871,0
20230607,121200,23836784,871,871,871,871,1212
20230607,121100,22781132,872,872,872,872,599
20230607,121000,22258804,872,872,872,872,599
20230607,120900,21736476,871,871,871,871,0
20230607,120800,21736476,871,871,871,871,0
20230607,120700,21736476,871,871,871,871,0
20230607,120600,21736476,871,871,871,871,0
20230607,120500,21736476,871,871,871,871,0
20230607,120400,21736476,871,871,871,871,0
20230607,120300,21736476,871,872,872,871,340
20230607,120200,21439997,874,874,874,874,0
20230607,120100,21439997,874,874,874,874,0
20230607,120000,21439997,874,873,874,873,10
20230607,115900,21431258,872,872,872,872,0
20230607,115800,21431258,872,872,872,872,5
20230607,115700,21426898,872,873,873,872,55
20230607,115600,21378888,873,873,873,873,100
20230607,115500,21291588,873,873,873,873,0
20230607,115400,21291588,873,873,873,873,0
20230607,115300,21291588,873,873,873,873,0
20230607,115200,21291588,873,873,873,873,0
20230607,115100,21291588,873,873,873,873,0
20230607,115000,21291588,873,873,873,873,0
20230607,114900,21291588,873,873,873,873,0
20230607,114800,21291588,873,873,873,873,0
20230607,114700,21291588,873,873,873,873,1
20230607,114600,21290715,874,874,874,874,14
20230607,114500,21278479,874,874,874,874,0
20230607,114400,21278479,874,874,874,874,0
20230607,114300,21278479,874,874,874,874,0
20230607,114200,21278479,874,874,874,874,0
20230607,114100,21278479,874,874,874,874,0
20230607,114000,21278479,874,874,874,874,0
20230607,113900,21278479,874,874,874,874,234
20230607,113800,21073963,874,874,874,874,0
20230607,113700,21073963,874,874,874,874,1
20230607,113600,21073089,874,874,874,874,0
20230607,113500,21073089,874,873,874,873,305
20230607,113400,20806707,873,872,873,872,1490
20230607,113300,19506137,873,873,873,873,10
20230607,113200,19497407,873,873,873,873,0
20230607,113100,19497407,873,873,873,873,0
20230607,113000,19497407,873,873,873,873,10
20230607,112900,19488677,871,871,871,871,0
20230607,112800,19488677,871,871,871,871,0
20230607,112700,19488677,871,871,871,871,0
20230607,112600,19488677,871,871,871,871,0
20230607,112500,19488677,871,871,871,871,0
20230607,112400,19488677,871,871,871,871,4
20230607,112300,19485193,871,871,871,871,0
20230607,112200,19485193,871,871,871,871,0
20230607,112100,19485193,871,871,871,871,0
20230607,112000,19485193,871,871,871,871,0
20230607,111900,19485193,871,871,871,871,0
20230607,111800,19485193,871,871,871,871,0
20230607,111700,19485193,871,871,871,871,0
20230607,111600,19485193,871,871,871,871,0
20230607,111500,19485193,871,871,871,871,0
20230607,111400,19485193,871,871,871,871,0
20230607,111300,19485193,871,871,871,871,0
20230607,111200,19485193,871,871,871,871,0
20230607,111100,19485193,871,871,871,871,0
20230607,111000,19485193,871,871,871,871,0
20230607,110900,19485193,871,871,871,871,0
20230607,110800,19485193,871,871,871,871,0
20230607,110700,19485193,871,872,872,871,1000
20230607,110600,18613791,873,873,873,873,0
20230607,110500,18613791,873,873,873,873,2
20230607,110400,18612045,872,872,872,872,0
20230607,110300,18612045,872,872,872,872,153
20230607,110200,18478629,874,874,874,874,0
20230607,110100,18478629,874,874,874,874,0
20230607,110000,18478629,874,874,874,874,0
20230607,105900,18478629,874,874,874,874,0
20230607,105800,18478629,874,874,874,874,0
20230607,105700,18478629,874,874,874,874,2
20230607,105600,18476881,871,871,871,871,1
20230607,105500,18476010,875,874,875,874,58
20230607,105400,18425271,875,875,875,875,0
20230607,105300,18425271,875,875,875,875,20
20230607,105200,18407771,876,876,876,876,300
20230607,105100,18144971,876,876,876,876,0
20230607,105000,18144971,876,876,876,876,0
20230607,104900,18144971,876,876,876,876,0
20230607,104800,18144971,876,876,876,876,0
20230607,104700,18144971,876,876,876,876,71
20230607,104600,18082775,876,876,876,876,0
20230607,104500,18082775,876,876,876,876,0
20230607,104400,18082775,876,874,876,874,4
20230607,104300,18079277,875,875,875,875,0
20230607,104200,18079277,875,875,875,875,0
20230607,104100,18079277,875,876,876,875,104
20230607,104000,17988273,871,876,876,871,24
20230607,103900,17967343,876,876,876,876,0
20230607,103800,17967343,876,876,876,876,0
20230607,103700,17967343,876,876,876,876,0
20230607,103600,17967343,876,876,876,876,2
20230607,103500,17965591,872,872,872,872,0
20230607,103400,17965591,872,872,872,872,2
20230607,103300,17963847,876,876,876,876,0
20230607,103200,17963847,876,876,876,876,0
20230607,103100,17963847,876,876,876,876,0
20230607,103000,17963847,876,876,876,876,87
20230607,102900,17887635,876,876,876,876,2
20230607,102800,17885883,878,878,878,878,0
20230607,102700,17885883,878,878,878,878,0
20230607,102600,17885883,878,878,878,878,0
20230607,102500,17885883,878,878,878,878,0
20230607,102400,17885883,878,878,878,878,0
20230607,102300,17885883,878,878,878,878,0
20230607,102200,17885883,878,878,878,878,0
20230607,102100,17885883,878,876,878,876,1120
20230607,102000,16904441,876,876,876,876,0
20230607,101900,16904441,876,876,876,876,2
20230607,101800,16902689,873,873,873,873,0
20230607,101700,16902689,873,873,873,873,0
20230607,101600,16902689,873,873,873,873,1
20230607,101500,16901816,874,874,874,874,1
20230607,101400,16900942,871,872,872,871,53
20230607,101300,16854742,876,876,876,876,0
20230607,101200,16854742,876,876,876,876,0
20230607,101100,16854742,876,876,876,876,0
20230607,101000,16854742,876,876,876,876,16
20230607,100900,16840726,872,872,872,871,2938
20230607,100800,14281560,872,872,872,872,0
20230607,100700,14281560,872,872,872,872,10
20230607,100600,14272840,872,872,872,872,0
20230607,100500,14272840,872,872,872,872,0
20230607,100400,14272840,872,872,872,872,0
20230607,100300,14272840,872,872,872,872,0
20230607,100200,14272840,872,872,872,872,7
20230607,100100,14266736,872,872,872,872,5
20230607,100000,14262376,872,872,872,872,200
20230607,095900,14087976,872,872,872,872,150
20230607,095800,13957176,879,879,879,879,0
20230607,095700,13957176,879,879,879,879,0
20230607,095600,13957176,879,874,879,871,565
20230607,095500,13464629,879,879,879,879,0
20230607,095400,13464629,879,879,879,879,3793
20230607,095300,10130582,877,875,877,875,307
20230607,095200,9861351,874,874,874,874,0
20230607,095100,9861351,874,874,874,874,79
20230607,095000,9792305,875,875,875,875,0
20230607,094900,9792305,875,875,875,875,10
20230607,094800,9783555,875,875,875,875,0
20230607,094700,9783555,875,875,875,875,0
20230607,094600,9783555,875,875,875,875,0
20230607,094500,9783555,875,875,875,875,0
20230607,094400,9783555,875,875,875,875,3
20230607,094300,9780930,874,876,876,874,46
20230607,094200,9740687,877,879,879,877,39
20230607,094100,9706445,879,879,879,879,3
20230607,094000,9703808,879,872,879,872,2
20230607,093900,9702057,871,871,871,871,0
20230607,093800,9702057,871,871,871,871,0
20230607,093700,9702057,871,871,871,871,102
20230607,093600,9613215,872,872,872,872,5
20230607,093500,9608855,872,872,872,872,200
20230607,093400,9434455,872,872,872,872,51
20230607,093300,9389983,872,872,872,872,0
20230607,093200,9389983,872,872,872,872,0
20230607,093100,9389983,872,871,872,870,1111
20230607,093000,8423301,872,872,872,872,3
20230607,092900,8420685,873,873,873,873,1
20230607,092800,8419812,871,871,871,871,0
20230607,092700,8419812,871,871,871,871,0
20230607,092600,8419812,871,871,871,871,0
20230607,092500,8419812,871,871,871,871,1128
20230607,092400,7437324,869,869,869,869,0
20230607,092300,7437324,869,869,869,869,280
20230607,092200,7194004,871,869,871,869,17
20230607,092100,7179227,869,869,869,869,0
20230607,092000,7179227,869,870,870,869,13
20230607,091900,7167928,870,871,871,870,2000
20230607,091800,5427926,871,871,871,871,4
20230607,091700,5424442,872,873,873,872,946
20230607,091600,4599508,873,873,873,873,6
20230607,091500,4594270,874,873,874,873,6
20230607,091400,4589027,867,867,867,867,740
20230607,091300,3947447,874,874,874,874,0
20230607,091200,3947447,874,873,874,873,2
20230607,091100,3945700,874,875,875,873,44
20230607,091000,3907244,874,874,874,874,0
20230607,090900,3907244,874,874,874,874,0
20230607,090800,3907244,874,874,874,874,0
20230607,090700,3907244,874,874,874,874,63
20230607,090600,3852182,866,870,880,866,11
20230607,090500,3842586,870,870,870,870,298
20230607,090400,3583326,870,870,870,870,0
20230607,090300,3583326,870,870,870,870,24
20230607,090200,3562446,870,870,870,870,1
20230607,090100,3561576,870,870,870,870,2308
20230607,090000,1553616,870,866,870,866,1794