stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203700,89830671,851,851,851,851,245
20230608,203600,89830671,851,851,851,851,0
20230608,203500,89830671,851,851,851,851,0
20230608,203400,89830671,851,851,851,851,0
20230608,203300,89830671,851,851,851,851,0
20230608,203200,89830671,851,851,851,851,0
20230608,203100,89830671,851,851,851,851,0
20230608,203000,89830671,851,851,851,851,0
20230608,202900,89830671,851,851,851,851,0
20230608,202800,89830671,851,851,851,851,0
20230608,202700,89830671,851,851,851,851,0
20230608,202600,89830671,851,851,851,851,0
20230608,202500,89830671,851,851,851,851,0
20230608,202400,89830671,851,851,851,851,0
20230608,202300,89830671,851,851,851,851,0
20230608,202200,89830671,851,851,851,851,0
20230608,202100,89830671,851,851,851,851,0
20230608,202000,89830671,851,851,851,851,0
20230608,201900,89830671,851,851,851,851,0
20230608,201800,89830671,851,851,851,851,0
20230608,201700,89830671,851,851,851,851,0
20230608,201600,89830671,851,851,851,851,0
20230608,201500,89830671,851,851,851,851,0
20230608,201400,89830671,851,851,851,851,0
20230608,201300,89830671,851,851,851,851,0
20230608,201200,89830671,851,851,851,851,0
20230608,201100,89830671,851,851,851,851,0
20230608,201000,89830671,851,851,851,851,0
20230608,200900,89830671,851,851,851,851,0
20230608,200800,89830671,851,851,851,851,0
20230608,200700,89830671,851,851,851,851,245
20230608,200600,89830671,851,851,851,851,0
20230608,200500,89830671,851,851,851,851,0
20230608,200400,89830671,851,851,851,851,0
20230608,200300,89830671,851,851,851,851,0
20230608,200200,89830671,851,851,851,851,0
20230608,200100,89830671,851,851,851,851,0
20230608,200000,89830671,851,851,851,851,0
20230608,195900,89830671,851,851,851,851,0
20230608,195800,89830671,851,851,851,851,0
20230608,195700,89830671,851,851,851,851,0
20230608,195600,89830671,851,851,851,851,0
20230608,195500,89830671,851,851,851,851,0
20230608,195400,89830671,851,851,851,851,0
20230608,195300,89830671,851,851,851,851,0
20230608,195200,89830671,851,851,851,851,0
20230608,195100,89830671,851,851,851,851,0
20230608,195000,89830671,851,851,851,851,0
20230608,194900,89830671,851,851,851,851,0
20230608,194800,89830671,851,851,851,851,0
20230608,194700,89830671,851,851,851,851,0
20230608,194600,89830671,851,851,851,851,0
20230608,194500,89830671,851,851,851,851,0
20230608,194400,89830671,851,851,851,851,0
20230608,194300,89830671,851,851,851,851,0
20230608,194200,89830671,851,851,851,851,0
20230608,194100,89830671,851,851,851,851,0
20230608,194000,89830671,851,851,851,851,0
20230608,193900,89830671,851,851,851,851,0
20230608,193800,89830671,851,851,851,851,0
20230608,193700,89830671,851,851,851,851,245
20230608,193600,89830671,851,851,851,851,0
20230608,193500,89830671,851,851,851,851,0
20230608,193400,89830671,851,851,851,851,0
20230608,193300,89830671,851,851,851,851,0
20230608,193200,89830671,851,851,851,851,0
20230608,193100,89830671,851,851,851,851,0
20230608,193000,89830671,851,851,851,851,0
20230608,192900,89830671,851,851,851,851,0
20230608,192800,89830671,851,851,851,851,0
20230608,192700,89830671,851,851,851,851,0
20230608,192600,89830671,851,851,851,851,0
20230608,192500,89830671,851,851,851,851,0
20230608,192400,89830671,851,851,851,851,0
20230608,192300,89830671,851,851,851,851,0
20230608,192200,89830671,851,851,851,851,0
20230608,192100,89830671,851,851,851,851,0
20230608,192000,89830671,851,851,851,851,0
20230608,191900,89830671,851,851,851,851,0
20230608,191800,89830671,851,851,851,851,0
20230608,191700,89830671,851,851,851,851,0
20230608,191600,89830671,851,851,851,851,0
20230608,191500,89830671,851,851,851,851,0
20230608,191400,89830671,851,851,851,851,0
20230608,191300,89830671,851,851,851,851,0
20230608,191200,89830671,851,851,851,851,0
20230608,191100,89830671,851,851,851,851,0
20230608,191000,89830671,851,851,851,851,0
20230608,190900,89830671,851,851,851,851,0
20230608,190800,89830671,851,851,851,851,0
20230608,190700,89830671,851,851,851,851,245
20230608,190600,89830671,851,851,851,851,0
20230608,190500,89830671,851,851,851,851,0
20230608,190400,89830671,851,851,851,851,0
20230608,190300,89830671,851,851,851,851,0
20230608,190200,89830671,851,851,851,851,0
20230608,190100,89830671,851,851,851,851,0
20230608,190000,89830671,851,851,851,851,0
20230608,185900,89830671,851,851,851,851,0
20230608,185800,89830671,851,851,851,851,0
20230608,185700,89830671,851,851,851,851,0
20230608,185600,89830671,851,851,851,851,0
20230608,185500,89830671,851,851,851,851,0
20230608,185400,89830671,851,851,851,851,0
20230608,185300,89830671,851,851,851,851,0
20230608,185200,89830671,851,851,851,851,0
20230608,185100,89830671,851,851,851,851,0
20230608,185000,89830671,851,851,851,851,0
20230608,184900,89830671,851,851,851,851,0
20230608,184800,89830671,851,851,851,851,0
20230608,184700,89830671,851,851,851,851,0
20230608,184600,89830671,851,851,851,851,0
20230608,184500,89830671,851,851,851,851,0
20230608,184400,89830671,851,851,851,851,0
20230608,184300,89830671,851,851,851,851,0
20230608,184200,89830671,851,851,851,851,0
20230608,184100,89830671,851,851,851,851,0
20230608,184000,89830671,851,851,851,851,0
20230608,183900,89830671,851,851,851,851,0
20230608,183800,89830671,851,851,851,851,0
20230608,183700,89830671,851,851,851,851,245
20230608,183600,89830671,851,851,851,851,0
20230608,183500,89830671,851,851,851,851,0
20230608,183400,89830671,851,851,851,851,0
20230608,183300,89830671,851,851,851,851,0
20230608,183200,89830671,851,851,851,851,0
20230608,183100,89830671,851,851,851,851,0
20230608,183000,89830671,851,851,851,851,0
20230608,182900,89830671,851,851,851,851,0
20230608,182800,89830671,851,851,851,851,0
20230608,182700,89830671,851,851,851,851,0
20230608,182600,89830671,851,851,851,851,0
20230608,182500,89830671,851,851,851,851,0
20230608,182400,89830671,851,851,851,851,0
20230608,182300,89830671,851,851,851,851,0
20230608,182200,89830671,851,851,851,851,0
20230608,182100,89830671,851,851,851,851,0
20230608,182000,89830671,851,851,851,851,0
20230608,181900,89830671,851,851,851,851,0
20230608,181800,89830671,851,851,851,851,0
20230608,181700,89830671,851,851,851,851,0
20230608,181600,89830671,851,851,851,851,0
20230608,181500,89830671,851,851,851,851,0
20230608,181400,89830671,851,851,851,851,0
20230608,181300,89830671,851,851,851,851,0
20230608,181200,89830671,851,851,851,851,0
20230608,181100,89830671,851,851,851,851,0
20230608,181000,89830671,851,851,851,851,0
20230608,180900,89830671,851,851,851,851,0
20230608,180800,89830671,851,851,851,851,0
20230608,180700,89830671,851,851,851,851,245
20230608,180600,89830671,851,851,851,851,0
20230608,180500,89830671,851,851,851,851,0
20230608,180400,89830671,851,851,851,851,0
20230608,180300,89830671,851,851,851,851,0
20230608,180200,89830671,851,851,851,851,0
20230608,180100,89830671,851,851,851,851,0
20230608,180000,89830671,851,851,851,851,0
20230608,175900,89830671,851,851,851,851,0
20230608,175800,89830671,851,851,851,851,0
20230608,175700,89830671,851,851,851,851,0
20230608,175600,89830671,851,851,851,851,0
20230608,175500,89830671,851,851,851,851,0
20230608,175400,89830671,851,851,851,851,0
20230608,175300,89830671,851,851,851,851,0
20230608,175200,89830671,851,851,851,851,0
20230608,175100,89830671,851,851,851,851,0
20230608,175000,89830671,851,851,851,851,0
20230608,174900,89830671,851,851,851,851,0
20230608,174800,89830671,851,851,851,851,0
20230608,174700,89830671,851,851,851,851,0
20230608,174600,89830671,851,851,851,851,0
20230608,174500,89830671,851,851,851,851,0
20230608,174400,89830671,851,851,851,851,0
20230608,174300,89830671,851,851,851,851,0
20230608,174200,89830671,851,851,851,851,0
20230608,174100,89830671,851,851,851,851,0
20230608,174000,89830671,851,851,851,851,0
20230608,173900,89830671,851,851,851,851,0
20230608,173800,89830671,851,851,851,851,0
20230608,173700,89830671,851,851,851,851,245
20230608,173600,89830671,851,851,851,851,0
20230608,173500,89830671,851,851,851,851,0
20230608,173400,89830671,851,851,851,851,0
20230608,173300,89830671,851,851,851,851,0
20230608,173200,89830671,851,851,851,851,0
20230608,173100,89830671,851,851,851,851,0
20230608,173000,89830671,851,851,851,851,0
20230608,172900,89830671,851,851,851,851,0
20230608,172800,89830671,851,851,851,851,0
20230608,172700,89830671,851,851,851,851,0
20230608,172600,89830671,851,851,851,851,0
20230608,172500,89830671,851,851,851,851,0
20230608,172400,89830671,851,851,851,851,0
20230608,172300,89830671,851,851,851,851,0
20230608,172200,89830671,851,851,851,851,0
20230608,172100,89830671,851,851,851,851,0
20230608,172000,89830671,851,851,851,851,0
20230608,171900,89830671,851,851,851,851,0
20230608,171800,89830671,851,851,851,851,0
20230608,171700,89830671,851,851,851,851,0
20230608,171600,89830671,851,851,851,851,0
20230608,171500,89830671,851,851,851,851,0
20230608,171400,89830671,851,851,851,851,0
20230608,171300,89830671,851,851,851,851,0
20230608,171200,89830671,851,851,851,851,0
20230608,171100,89830671,851,851,851,851,0
20230608,171000,89830671,851,851,851,851,0
20230608,170900,89830671,851,851,851,851,0
20230608,170800,89830671,851,851,851,851,0
20230608,170700,89830671,851,851,851,851,245
20230608,170600,89830671,851,851,851,851,0
20230608,170500,89830671,851,851,851,851,0
20230608,170400,89830671,851,851,851,851,0
20230608,170300,89830671,851,851,851,851,0
20230608,170200,89830671,851,851,851,851,0
20230608,170100,89830671,851,851,851,851,0
20230608,170000,89830671,851,851,851,851,0
20230608,165900,89830671,851,851,851,851,0
20230608,165800,89830671,851,851,851,851,0
20230608,165700,89830671,851,851,851,851,0
20230608,165600,89830671,851,851,851,851,0
20230608,165500,89830671,851,851,851,851,0
20230608,165400,89830671,851,851,851,851,0
20230608,165300,89830671,851,851,851,851,0
20230608,165200,89830671,851,851,851,851,0
20230608,165100,89830671,851,851,851,851,0
20230608,165000,89830671,851,851,851,851,0
20230608,164900,89830671,851,851,851,851,0
20230608,164800,89830671,851,851,851,851,0
20230608,164700,89830671,851,851,851,851,0
20230608,164600,89830671,851,851,851,851,0
20230608,164500,89830671,851,851,851,851,0
20230608,164400,89830671,851,851,851,851,0
20230608,164300,89830671,851,851,851,851,0
20230608,164200,89830671,851,851,851,851,0
20230608,164100,89830671,851,851,851,851,0
20230608,164000,89830671,851,851,851,851,0
20230608,163900,89830671,851,851,851,851,0
20230608,163800,89830671,851,851,851,851,0
20230608,163700,89830671,851,851,851,851,245
20230608,163600,89830671,851,851,851,851,0
20230608,163500,89830671,851,851,851,851,0
20230608,163400,89830671,851,851,851,851,0
20230608,163300,89830671,851,851,851,851,0
20230608,163200,89830671,851,851,851,851,0
20230608,163100,89830671,851,851,851,851,0
20230608,163000,89830671,851,851,851,851,0
20230608,162900,89830671,851,851,851,851,0
20230608,162800,89830671,851,851,851,851,0
20230608,162700,89830671,851,851,851,851,0
20230608,162600,89830671,851,851,851,851,0
20230608,162500,89830671,851,851,851,851,0
20230608,162400,89830671,851,851,851,851,0
20230608,162300,89830671,851,851,851,851,0
20230608,162200,89830671,851,851,851,851,0
20230608,162100,89830671,851,851,851,851,0
20230608,162000,89830671,851,851,851,851,0
20230608,161900,89830671,851,851,851,851,0
20230608,161800,89830671,851,851,851,851,0
20230608,161700,89830671,851,851,851,851,0
20230608,161600,89830671,851,851,851,851,0
20230608,161500,89830671,851,851,851,851,0
20230608,161400,89830671,851,851,851,851,0
20230608,161300,89830671,851,851,851,851,0
20230608,161200,89830671,851,851,851,851,0
20230608,161100,89830671,851,851,851,851,0
20230608,161000,89830671,851,851,851,851,0
20230608,160900,89830671,851,851,851,851,0
20230608,160800,89830671,851,851,851,851,0
20230608,160700,89830671,851,851,851,851,245
20230608,160600,89830671,851,851,851,851,0
20230608,160500,89830671,851,851,851,851,0
20230608,160400,89830671,851,851,851,851,0
20230608,160300,89830671,851,851,851,851,0
20230608,160200,89830671,851,851,851,851,0
20230608,160100,89830671,851,851,851,851,0
20230608,160000,89830671,851,851,851,851,0
20230608,155900,89830671,851,851,851,851,0
20230608,155800,89830671,851,851,851,851,0
20230608,155700,89830671,851,851,851,851,0
20230608,155600,89830671,851,851,851,851,0
20230608,155500,89830671,851,851,851,851,0
20230608,155400,89830671,851,851,851,851,0
20230608,155300,89830671,851,851,851,851,0
20230608,155200,89830671,851,851,851,851,0
20230608,155100,89830671,851,851,851,851,0
20230608,155000,89830671,851,851,851,851,0
20230608,154900,89830671,851,851,851,851,0
20230608,154800,89830671,851,851,851,851,0
20230608,154700,89830671,851,851,851,851,0
20230608,154600,89830671,851,851,851,851,0
20230608,154500,89830671,851,851,851,851,0
20230608,154400,89830671,851,851,851,851,0
20230608,154300,89830671,851,851,851,851,0
20230608,154200,89830671,851,851,851,851,0
20230608,154100,89830671,851,851,851,851,0
20230608,154000,89830671,851,851,851,851,0
20230608,153900,89830671,851,851,851,851,0
20230608,153800,89830671,851,851,851,851,0
20230608,153700,89830671,851,851,851,851,245
20230608,153600,89830671,851,851,851,851,0
20230608,153500,89830671,851,851,851,851,0
20230608,153400,89830671,851,851,851,851,0
20230608,153300,89830671,851,851,851,851,0
20230608,153200,89830671,851,851,851,851,0
20230608,153100,89830671,851,851,851,851,0
20230608,153000,89830671,851,851,851,851,245
20230608,152900,89622176,851,851,851,851,0
20230608,152800,89622176,851,851,851,851,0
20230608,152700,89622176,851,851,851,851,0
20230608,152600,89622176,851,851,851,851,0
20230608,152500,89622176,851,851,851,851,0
20230608,152400,89622176,851,851,851,851,0
20230608,152300,89622176,851,851,851,851,0
20230608,152200,89622176,851,851,851,851,0
20230608,152100,89622176,851,851,851,851,0
20230608,152000,89622176,851,851,851,851,0
20230608,151900,89622176,851,851,851,851,10
20230608,151800,89613666,851,851,851,851,11
20230608,151700,89604305,851,851,851,851,605
20230608,151600,89089450,851,851,851,851,4
20230608,151500,89086046,851,852,852,851,2098
20230608,151400,87298587,852,852,852,852,0
20230608,151300,87298587,852,852,852,852,1
20230608,151200,87297735,852,852,852,852,0
20230608,151100,87297735,852,852,852,852,0
20230608,151000,87297735,852,852,852,852,0
20230608,150900,87297735,852,852,852,852,245
20230608,150800,87088995,852,852,852,852,0
20230608,150700,87088995,852,852,852,852,0
20230608,150600,87088995,852,852,852,852,0
20230608,150500,87088995,852,852,852,852,1
20230608,150400,87088143,849,849,849,849,0
20230608,150300,87088143,849,849,849,849,0
20230608,150200,87088143,849,849,849,849,175
20230608,150100,86939568,849,849,849,849,75
20230608,150000,86875893,849,849,849,849,190
20230608,145900,86714583,850,851,851,850,519
20230608,145800,86273424,851,851,851,851,22
20230608,145700,86254702,851,851,851,851,620
20230608,145600,85727082,851,851,851,851,3
20230608,145500,85724529,852,852,852,852,1
20230608,145400,85723677,850,850,850,850,10
20230608,145300,85715177,850,850,850,850,0
20230608,145200,85715177,850,850,850,850,1358
20230608,145100,84560877,850,850,850,850,0
20230608,145000,84560877,850,850,850,850,0
20230608,144900,84560877,850,850,850,850,0
20230608,144800,84560877,850,850,850,850,234
20230608,144700,84361977,852,852,852,852,11
20230608,144600,84352605,852,852,852,852,0
20230608,144500,84352605,852,852,852,852,164
20230608,144400,84212877,852,852,852,852,11
20230608,144300,84203505,852,851,852,851,156
20230608,144200,84070692,850,850,850,850,0
20230608,144100,84070692,850,850,850,850,0
20230608,144000,84070692,850,850,850,850,5
20230608,143900,84066442,850,850,850,850,120
20230608,143800,83964442,850,850,850,850,0
20230608,143700,83964442,850,850,850,850,224
20230608,143600,83774042,850,851,851,850,2403
20230608,143500,81731260,851,852,852,851,1448
20230608,143400,80499008,852,852,852,852,618
20230608,143300,79972472,853,853,853,853,60
20230608,143200,79921292,853,853,853,853,0
20230608,143100,79921292,853,853,853,853,150
20230608,143000,79793342,853,853,853,853,310
20230608,142900,79528912,853,853,853,853,100
20230608,142800,79443612,853,853,853,853,0
20230608,142700,79443612,853,853,853,853,0
20230608,142600,79443612,853,853,853,853,12
20230608,142500,79433376,853,853,853,853,0
20230608,142400,79433376,853,853,853,853,11
20230608,142300,79423993,853,853,853,853,112
20230608,142200,79328457,854,854,854,854,0
20230608,142100,79328457,854,854,854,854,0
20230608,142000,79328457,854,854,854,854,0
20230608,141900,79328457,854,854,854,854,0
20230608,141800,79328457,854,854,854,854,0
20230608,141700,79328457,854,854,854,854,0
20230608,141600,79328457,854,854,854,854,205
20230608,141500,79153387,855,855,855,855,100
20230608,141400,79067887,857,857,857,857,0
20230608,141300,79067887,857,857,857,857,0
20230608,141200,79067887,857,857,857,857,0
20230608,141100,79067887,857,857,857,857,126
20230608,141000,78959905,857,857,857,857,0
20230608,140900,78959905,857,857,857,857,65
20230608,140800,78904200,857,857,857,857,0
20230608,140700,78904200,857,857,857,857,400
20230608,140600,78561400,857,857,857,857,0
20230608,140500,78561400,857,857,857,857,0
20230608,140400,78561400,857,857,857,857,0
20230608,140300,78561400,857,857,857,857,263
20230608,140200,78336009,857,857,857,857,0
20230608,140100,78336009,857,857,857,857,842
20230608,140000,77614415,855,855,855,855,202
20230608,135900,77441705,855,855,855,855,500
20230608,135800,77014205,859,859,859,859,0
20230608,135700,77014205,859,859,859,859,0
20230608,135600,77014205,859,859,859,859,0
20230608,135500,77014205,859,859,859,859,0
20230608,135400,77014205,859,859,859,859,0
20230608,135300,77014205,859,859,859,859,0
20230608,135200,77014205,859,859,859,859,2
20230608,135100,77012487,855,856,856,855,1597
20230608,135000,75646752,859,859,859,859,0
20230608,134900,75646752,859,859,859,859,0
20230608,134800,75646752,859,859,859,859,0
20230608,134700,75646752,859,859,859,859,2
20230608,134600,75645034,857,857,857,857,0
20230608,134500,75645034,857,857,857,857,0
20230608,134400,75645034,857,857,857,857,14
20230608,134300,75633036,856,856,856,856,1052
20230608,134200,74732524,856,856,856,856,0
20230608,134100,74732524,856,856,856,856,0
20230608,134000,74732524,856,856,856,856,0
20230608,133900,74732524,856,856,856,856,0
20230608,133800,74732524,856,856,856,856,0
20230608,133700,74732524,856,856,856,856,1050
20230608,133600,73833724,857,857,857,857,319
20230608,133500,73560341,858,858,858,858,100
20230608,133400,73474541,859,859,859,859,300
20230608,133300,73216841,859,859,859,859,0
20230608,133200,73216841,859,859,859,859,0
20230608,133100,73216841,859,859,859,859,0
20230608,133000,73216841,859,859,859,859,0
20230608,132900,73216841,859,859,859,859,0
20230608,132800,73216841,859,859,859,859,500
20230608,132700,72787341,861,861,861,861,0
20230608,132600,72787341,861,861,861,861,0
20230608,132500,72787341,861,861,861,861,0
20230608,132400,72787341,861,861,861,861,0
20230608,132300,72787341,861,861,861,861,0
20230608,132200,72787341,861,861,861,861,0
20230608,132100,72787341,861,861,861,861,1
20230608,132000,72786480,860,860,860,860,100
20230608,131900,72700480,861,861,861,861,0
20230608,131800,72700480,861,861,861,861,0
20230608,131700,72700480,861,861,861,861,0
20230608,131600,72700480,861,861,861,861,0
20230608,131500,72700480,861,861,861,861,0
20230608,131400,72700480,861,861,861,861,0
20230608,131300,72700480,861,861,861,861,0
20230608,131200,72700480,861,861,861,861,91
20230608,131100,72622129,861,861,861,861,1
20230608,131000,72621268,858,858,858,858,0
20230608,130900,72621268,858,858,858,858,200
20230608,130800,72449668,861,861,861,861,0
20230608,130700,72449668,861,861,861,861,1
20230608,130600,72448807,858,858,858,858,0
20230608,130500,72448807,858,858,858,858,13
20230608,130400,72437653,861,861,861,861,0
20230608,130300,72437653,861,861,861,861,99
20230608,130200,72352414,858,858,858,858,0
20230608,130100,72352414,858,858,858,858,0
20230608,130000,72352414,858,858,858,858,0
20230608,125900,72352414,858,858,861,858,10
20230608,125800,72343831,861,861,861,861,0
20230608,125700,72343831,861,861,861,861,10
20230608,125600,72335221,861,860,861,860,144
20230608,125500,72211242,860,862,862,860,443
20230608,125400,71830162,862,862,862,862,0
20230608,125300,71830162,862,862,862,862,0
20230608,125200,71830162,862,862,862,862,0
20230608,125100,71830162,862,862,862,862,0
20230608,125000,71830162,862,862,862,862,0
20230608,124900,71830162,862,862,862,862,2
20230608,124800,71828438,861,861,861,861,0
20230608,124700,71828438,861,861,861,861,200
20230608,124600,71656238,861,861,861,861,20
20230608,124500,71639018,861,861,861,861,200
20230608,124400,71466818,860,860,860,860,0
20230608,124300,71466818,860,860,860,860,0
20230608,124200,71466818,860,860,860,860,8
20230608,124100,71459938,863,863,863,863,0
20230608,124000,71459938,863,863,863,863,0
20230608,123900,71459938,863,863,863,863,0
20230608,123800,71459938,863,863,863,863,0
20230608,123700,71459938,863,863,863,863,15
20230608,123600,71446993,863,863,863,863,0
20230608,123500,71446993,863,863,863,863,0
20230608,123400,71446993,863,863,863,863,0
20230608,123300,71446993,863,863,863,863,0
20230608,123200,71446993,863,863,863,863,0
20230608,123100,71446993,863,863,863,863,0
20230608,123000,71446993,863,863,863,863,0
20230608,122900,71446993,863,863,863,863,0
20230608,122800,71446993,863,863,863,863,1
20230608,122700,71446130,860,861,861,860,527
20230608,122600,70992652,861,861,861,861,0
20230608,122500,70992652,861,862,862,861,11
20230608,122400,70983172,862,862,862,862,1
20230608,122300,70982310,863,863,863,861,48
20230608,122200,70940974,862,862,862,862,0
20230608,122100,70940974,862,862,862,862,0
20230608,122000,70940974,862,862,862,862,0
20230608,121900,70940974,862,862,862,862,0
20230608,121800,70940974,862,862,862,862,0
20230608,121700,70940974,862,862,862,862,0
20230608,121600,70940974,862,862,862,862,848
20230608,121500,70209998,862,862,862,862,226
20230608,121400,70015186,862,862,862,862,0
20230608,121300,70015186,862,862,862,862,0
20230608,121200,70015186,862,862,862,862,1
20230608,121100,70014324,862,863,863,862,6
20230608,121000,70009147,862,862,862,862,27
20230608,120900,69985873,863,863,863,863,0
20230608,120800,69985873,863,863,863,863,0
20230608,120700,69985873,863,863,863,863,1
20230608,120600,69985010,862,862,862,862,17
20230608,120500,69970356,863,862,863,862,30
20230608,120400,69944494,862,862,862,862,371
20230608,120300,69624692,862,862,862,862,2
20230608,120200,69622968,862,863,863,862,29
20230608,120100,69597969,862,862,862,862,28
20230608,120000,69573833,863,863,863,863,225
20230608,115900,69379658,863,863,863,863,0
20230608,115800,69379658,863,863,863,863,11
20230608,115700,69370165,863,863,863,863,37
20230608,115600,69338234,863,863,863,863,20
20230608,115500,69320974,863,863,863,863,0
20230608,115400,69320974,863,863,863,863,1
20230608,115300,69320111,863,863,863,863,0
20230608,115200,69320111,863,863,863,863,1
20230608,115100,69319248,864,864,864,864,0
20230608,115000,69319248,864,864,864,864,0
20230608,114900,69319248,864,862,864,862,2
20230608,114800,69317522,865,865,865,865,0
20230608,114700,69317522,865,865,865,865,1
20230608,114600,69316657,865,866,866,865,3001
20230608,114500,66717792,866,866,866,866,1
20230608,114400,66716926,867,866,867,866,11
20230608,114300,66707390,867,867,867,867,20
20230608,114200,66690050,867,866,867,866,11
20230608,114100,66680523,864,864,864,864,0
20230608,114000,66680523,864,864,864,864,1
20230608,113900,66679659,865,865,865,865,1
20230608,113800,66678794,866,866,866,866,51
20230608,113700,66634628,866,866,866,866,1
20230608,113600,66633762,866,866,866,866,1
20230608,113500,66632896,867,862,867,862,165
20230608,113400,66490661,862,862,862,862,1
20230608,113300,66489799,862,862,862,862,10
20230608,113200,66481179,862,865,865,860,362
20230608,113100,66169509,865,865,865,865,1
20230608,113000,66168644,865,865,865,865,1
20230608,112900,66167779,865,865,865,865,2
20230608,112800,66166049,865,865,865,865,1
20230608,112700,66165184,865,865,865,865,2
20230608,112600,66163454,865,866,866,865,201
20230608,112500,65989389,866,866,866,866,2
20230608,112400,65987657,866,866,866,866,0
20230608,112300,65987657,866,866,866,866,2
20230608,112200,65985925,867,867,867,867,0
20230608,112100,65985925,867,867,867,867,20
20230608,112000,65968585,868,868,868,868,95
20230608,111900,65886125,868,868,868,868,0
20230608,111800,65886125,868,868,868,868,0
20230608,111700,65886125,868,868,868,868,0
20230608,111600,65886125,868,868,868,868,0
20230608,111500,65886125,868,868,868,868,0
20230608,111400,65886125,868,868,868,868,0
20230608,111300,65886125,868,868,868,868,0
20230608,111200,65886125,868,868,868,868,0
20230608,111100,65886125,868,868,868,868,0
20230608,111000,65886125,868,868,868,868,0
20230608,110900,65886125,868,868,868,868,0
20230608,110800,65886125,868,868,868,868,0
20230608,110700,65886125,868,868,868,868,0
20230608,110600,65886125,868,868,868,868,0
20230608,110500,65886125,868,868,868,868,0
20230608,110400,65886125,868,868,868,868,1
20230608,110300,65885257,860,860,860,860,0
20230608,110200,65885257,860,860,860,860,662
20230608,110100,65315937,861,864,864,861,2894
20230608,110000,62819268,865,865,866,865,2657
20230608,105900,60520961,866,868,868,866,2650
20230608,105800,58222061,867,867,867,867,50
20230608,105700,58178711,868,869,869,868,1195
20230608,105600,57141024,869,871,871,869,65
20230608,105500,57084537,872,872,872,872,1789
20230608,105400,55524529,872,872,872,872,0
20230608,105300,55524529,872,872,872,872,5
20230608,105200,55520169,872,872,872,872,2
20230608,105100,55518425,871,869,871,869,9
20230608,105000,55510600,869,869,869,869,9
20230608,104900,55502779,869,869,869,869,198
20230608,104800,55330717,872,872,872,872,59
20230608,104700,55279269,869,869,869,869,0
20230608,104600,55279269,869,869,869,869,780
20230608,104500,54601449,875,875,875,875,0
20230608,104400,54601449,875,874,875,874,100
20230608,104300,54513987,869,870,871,869,1297
20230608,104200,53386837,875,871,875,871,20
20230608,104100,53369367,871,870,871,870,83
20230608,104000,53297156,870,870,870,870,18
20230608,103900,53281496,869,869,869,869,1128
20230608,103800,52301264,869,869,869,869,0
20230608,103700,52301264,869,869,869,869,2
20230608,103600,52299526,868,867,868,867,1012
20230608,103500,51422120,866,865,866,865,275
20230608,103400,51183993,865,863,865,863,400
20230608,103300,50838239,863,864,866,863,1432
20230608,103200,49601183,863,863,863,863,26
20230608,103100,49578745,865,865,865,865,0
20230608,103000,49578745,865,859,865,859,729
20230608,102900,48952528,859,859,859,859,1294
20230608,102800,47840982,858,861,861,858,428
20230608,102700,47473314,859,857,859,857,663
20230608,102600,46904341,858,857,858,857,4
20230608,102500,46900912,858,855,858,855,90
20230608,102400,46823718,854,854,854,854,0
20230608,102300,46823718,854,855,856,854,188
20230608,102200,46662978,855,855,855,855,14
20230608,102100,46651008,855,855,855,855,0
20230608,102000,46651008,855,856,856,855,101
20230608,101900,46564553,856,856,857,856,303
20230608,101800,46304884,857,857,857,857,1
20230608,101700,46304027,857,856,857,856,311
20230608,101600,46037709,856,851,856,847,4001
20230608,101500,42644730,859,852,860,850,1811
20230608,101400,41102480,855,852,855,852,2
20230608,101300,41100773,855,853,855,853,26
20230608,101200,41078592,853,853,853,853,0
20230608,101100,41078592,853,853,853,853,10
20230608,101000,41070062,852,852,852,852,42
20230608,100900,41034278,852,851,852,851,152
20230608,100800,40904924,851,849,851,849,1002
20230608,100700,40053609,849,848,849,844,2313
20230608,100600,38095693,848,848,848,848,100
20230608,100500,38010893,848,848,848,848,125
20230608,100400,37904893,848,847,848,847,2321
20230608,100300,35937706,847,846,847,846,458
20230608,100200,35550220,847,844,847,843,54
20230608,100100,35504663,843,845,847,843,1256
20230608,100000,34443148,845,846,846,845,414
20230608,095900,34092918,845,843,845,843,7
20230608,095800,34087015,843,843,843,843,0
20230608,095700,34087015,843,843,843,843,0
20230608,095600,34087015,843,843,843,843,0
20230608,095500,34087015,843,843,843,843,0
20230608,095400,34087015,843,843,843,843,760
20230608,095300,33446335,843,843,843,843,10
20230608,095200,33437905,842,844,844,842,2434
20230608,095100,31388287,846,846,846,845,527
20230608,095000,30942662,846,850,850,846,734
20230608,094900,30320895,850,848,850,848,3079
20230608,094800,27709761,848,846,848,846,781
20230608,094700,27048815,845,849,849,845,445
20230608,094600,26672316,850,855,856,846,801
20230608,094500,25993439,857,857,857,857,55
20230608,094400,25946304,862,852,862,852,576
20230608,094300,25455542,812,812,812,812,0
20230608,094200,25455542,812,812,812,812,0
20230608,094100,25455542,812,866,866,812,18966
20230608,094000,9361158,867,867,867,867,50
20230608,093900,9317808,867,867,867,867,0
20230608,093800,9317808,867,867,867,867,9
20230608,093700,9310005,870,870,870,870,0
20230608,093600,9310005,870,870,870,870,0
20230608,093500,9310005,870,870,870,870,2
20230608,093400,9308265,870,870,870,870,6
20230608,093300,9303045,860,860,860,860,0
20230608,093200,9303045,860,860,860,860,2500
20230608,093100,7153045,860,860,860,860,2
20230608,093000,7151325,870,870,870,870,2
20230608,092900,7149585,860,870,870,860,1006
20230608,092800,6284365,870,870,870,870,0
20230608,092700,6284365,870,870,870,870,0
20230608,092600,6284365,870,870,870,870,0
20230608,092500,6284365,870,870,870,870,0
20230608,092400,6284365,870,870,870,870,0
20230608,092300,6284365,870,870,870,870,0
20230608,092200,6284365,870,870,870,870,1
20230608,092100,6283495,861,861,861,861,0
20230608,092000,6283495,861,862,862,860,2004
20230608,091900,4558532,862,862,862,862,415
20230608,091800,4200802,862,864,864,862,1585
20230608,091700,2833170,864,867,867,864,937
20230608,091600,2021957,868,869,869,868,482
20230608,091500,1603301,871,871,871,871,0
20230608,091400,1603301,871,869,871,869,352
20230608,091300,1297409,871,871,871,871,0
20230608,091200,1297409,871,871,871,871,0
20230608,091100,1297409,871,871,871,871,0
20230608,091000,1297409,871,871,871,871,100
20230608,090900,1210309,871,871,871,871,0
20230608,090800,1210309,871,871,871,871,2
20230608,090700,1208567,871,871,871,871,11
20230608,090600,1198986,871,871,871,871,0
20230608,090500,1198986,871,871,871,871,3
20230608,090400,1196373,872,872,872,872,0
20230608,090300,1196373,872,872,872,872,1
20230608,090200,1195501,874,875,875,874,11
20230608,090100,1185886,868,872,872,868,171
20230608,090000,1036845,879,880,880,878,1179