stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211400,40483823,847,847,847,847,1726
20230609,211300,40483823,847,847,847,847,0
20230609,211200,40483823,847,847,847,847,0
20230609,211100,40483823,847,847,847,847,0
20230609,211000,40483823,847,847,847,847,0
20230609,210900,40483823,847,847,847,847,0
20230609,210800,40483823,847,847,847,847,0
20230609,210700,40483823,847,847,847,847,0
20230609,210600,40483823,847,847,847,847,0
20230609,210500,40483823,847,847,847,847,0
20230609,210400,40483823,847,847,847,847,0
20230609,210300,40483823,847,847,847,847,0
20230609,210200,40483823,847,847,847,847,0
20230609,210100,40483823,847,847,847,847,0
20230609,210000,40483823,847,847,847,847,0
20230609,205900,40483823,847,847,847,847,0
20230609,205800,40483823,847,847,847,847,0
20230609,205700,40483823,847,847,847,847,0
20230609,205600,40483823,847,847,847,847,0
20230609,205500,40483823,847,847,847,847,0
20230609,205400,40483823,847,847,847,847,0
20230609,205300,40483823,847,847,847,847,0
20230609,205200,40483823,847,847,847,847,0
20230609,205100,40483823,847,847,847,847,0
20230609,205000,40483823,847,847,847,847,0
20230609,204900,40483823,847,847,847,847,0
20230609,204800,40483823,847,847,847,847,0
20230609,204700,40483823,847,847,847,847,0
20230609,204600,40483823,847,847,847,847,0
20230609,204500,40483823,847,847,847,847,0
20230609,204400,40483823,847,847,847,847,1726
20230609,204300,40483823,847,847,847,847,0
20230609,204200,40483823,847,847,847,847,0
20230609,204100,40483823,847,847,847,847,0
20230609,204000,40483823,847,847,847,847,0
20230609,203900,40483823,847,847,847,847,0
20230609,203800,40483823,847,847,847,847,0
20230609,203700,40483823,847,847,847,847,0
20230609,203600,40483823,847,847,847,847,0
20230609,203500,40483823,847,847,847,847,0
20230609,203400,40483823,847,847,847,847,0
20230609,203300,40483823,847,847,847,847,0
20230609,203200,40483823,847,847,847,847,0
20230609,203100,40483823,847,847,847,847,0
20230609,203000,40483823,847,847,847,847,0
20230609,202900,40483823,847,847,847,847,0
20230609,202800,40483823,847,847,847,847,0
20230609,202700,40483823,847,847,847,847,0
20230609,202600,40483823,847,847,847,847,0
20230609,202500,40483823,847,847,847,847,0
20230609,202400,40483823,847,847,847,847,0
20230609,202300,40483823,847,847,847,847,0
20230609,202200,40483823,847,847,847,847,0
20230609,202100,40483823,847,847,847,847,0
20230609,202000,40483823,847,847,847,847,0
20230609,201900,40483823,847,847,847,847,0
20230609,201800,40483823,847,847,847,847,0
20230609,201700,40483823,847,847,847,847,0
20230609,201600,40483823,847,847,847,847,0
20230609,201500,40483823,847,847,847,847,0
20230609,201400,40483823,847,847,847,847,1726
20230609,201300,40483823,847,847,847,847,0
20230609,201200,40483823,847,847,847,847,0
20230609,201100,40483823,847,847,847,847,0
20230609,201000,40483823,847,847,847,847,0
20230609,200900,40483823,847,847,847,847,0
20230609,200800,40483823,847,847,847,847,0
20230609,200700,40483823,847,847,847,847,0
20230609,200600,40483823,847,847,847,847,0
20230609,200500,40483823,847,847,847,847,0
20230609,200400,40483823,847,847,847,847,0
20230609,200300,40483823,847,847,847,847,0
20230609,200200,40483823,847,847,847,847,0
20230609,200100,40483823,847,847,847,847,0
20230609,200000,40483823,847,847,847,847,0
20230609,195900,40483823,847,847,847,847,0
20230609,195800,40483823,847,847,847,847,0
20230609,195700,40483823,847,847,847,847,0
20230609,195600,40483823,847,847,847,847,0
20230609,195500,40483823,847,847,847,847,0
20230609,195400,40483823,847,847,847,847,0
20230609,195300,40483823,847,847,847,847,0
20230609,195200,40483823,847,847,847,847,0
20230609,195100,40483823,847,847,847,847,0
20230609,195000,40483823,847,847,847,847,0
20230609,194900,40483823,847,847,847,847,0
20230609,194800,40483823,847,847,847,847,0
20230609,194700,40483823,847,847,847,847,0
20230609,194600,40483823,847,847,847,847,0
20230609,194500,40483823,847,847,847,847,0
20230609,194400,40483823,847,847,847,847,1726
20230609,194300,40483823,847,847,847,847,0
20230609,194200,40483823,847,847,847,847,0
20230609,194100,40483823,847,847,847,847,0
20230609,194000,40483823,847,847,847,847,0
20230609,193900,40483823,847,847,847,847,0
20230609,193800,40483823,847,847,847,847,0
20230609,193700,40483823,847,847,847,847,0
20230609,193600,40483823,847,847,847,847,0
20230609,193500,40483823,847,847,847,847,0
20230609,193400,40483823,847,847,847,847,0
20230609,193300,40483823,847,847,847,847,0
20230609,193200,40483823,847,847,847,847,0
20230609,193100,40483823,847,847,847,847,0
20230609,193000,40483823,847,847,847,847,0
20230609,192900,40483823,847,847,847,847,0
20230609,192800,40483823,847,847,847,847,0
20230609,192700,40483823,847,847,847,847,0
20230609,192600,40483823,847,847,847,847,0
20230609,192500,40483823,847,847,847,847,0
20230609,192400,40483823,847,847,847,847,0
20230609,192300,40483823,847,847,847,847,0
20230609,192200,40483823,847,847,847,847,0
20230609,192100,40483823,847,847,847,847,0
20230609,192000,40483823,847,847,847,847,0
20230609,191900,40483823,847,847,847,847,0
20230609,191800,40483823,847,847,847,847,0
20230609,191700,40483823,847,847,847,847,0
20230609,191600,40483823,847,847,847,847,0
20230609,191500,40483823,847,847,847,847,0
20230609,191400,40483823,847,847,847,847,1726
20230609,191300,40483823,847,847,847,847,0
20230609,191200,40483823,847,847,847,847,0
20230609,191100,40483823,847,847,847,847,0
20230609,191000,40483823,847,847,847,847,0
20230609,190900,40483823,847,847,847,847,0
20230609,190800,40483823,847,847,847,847,0
20230609,190700,40483823,847,847,847,847,0
20230609,190600,40483823,847,847,847,847,0
20230609,190500,40483823,847,847,847,847,0
20230609,190400,40483823,847,847,847,847,0
20230609,190300,40483823,847,847,847,847,0
20230609,190200,40483823,847,847,847,847,0
20230609,190100,40483823,847,847,847,847,0
20230609,190000,40483823,847,847,847,847,0
20230609,185900,40483823,847,847,847,847,0
20230609,185800,40483823,847,847,847,847,0
20230609,185700,40483823,847,847,847,847,0
20230609,185600,40483823,847,847,847,847,0
20230609,185500,40483823,847,847,847,847,0
20230609,185400,40483823,847,847,847,847,0
20230609,185300,40483823,847,847,847,847,0
20230609,185200,40483823,847,847,847,847,0
20230609,185100,40483823,847,847,847,847,0
20230609,185000,40483823,847,847,847,847,0
20230609,184900,40483823,847,847,847,847,0
20230609,184800,40483823,847,847,847,847,0
20230609,184700,40483823,847,847,847,847,0
20230609,184600,40483823,847,847,847,847,0
20230609,184500,40483823,847,847,847,847,0
20230609,184400,40483823,847,847,847,847,1726
20230609,184300,40483823,847,847,847,847,0
20230609,184200,40483823,847,847,847,847,0
20230609,184100,40483823,847,847,847,847,0
20230609,184000,40483823,847,847,847,847,0
20230609,183900,40483823,847,847,847,847,0
20230609,183800,40483823,847,847,847,847,0
20230609,183700,40483823,847,847,847,847,0
20230609,183600,40483823,847,847,847,847,0
20230609,183500,40483823,847,847,847,847,0
20230609,183400,40483823,847,847,847,847,0
20230609,183300,40483823,847,847,847,847,0
20230609,183200,40483823,847,847,847,847,0
20230609,183100,40483823,847,847,847,847,0
20230609,183000,40483823,847,847,847,847,0
20230609,182900,40483823,847,847,847,847,0
20230609,182800,40483823,847,847,847,847,0
20230609,182700,40483823,847,847,847,847,0
20230609,182600,40483823,847,847,847,847,0
20230609,182500,40483823,847,847,847,847,0
20230609,182400,40483823,847,847,847,847,0
20230609,182300,40483823,847,847,847,847,0
20230609,182200,40483823,847,847,847,847,0
20230609,182100,40483823,847,847,847,847,0
20230609,182000,40483823,847,847,847,847,0
20230609,181900,40483823,847,847,847,847,0
20230609,181800,40483823,847,847,847,847,0
20230609,181700,40483823,847,847,847,847,0
20230609,181600,40483823,847,847,847,847,0
20230609,181500,40483823,847,847,847,847,0
20230609,181400,40483823,847,847,847,847,1726
20230609,181300,40483823,847,847,847,847,0
20230609,181200,40483823,847,847,847,847,0
20230609,181100,40483823,847,847,847,847,0
20230609,181000,40483823,847,847,847,847,0
20230609,180900,40483823,847,847,847,847,0
20230609,180800,40483823,847,847,847,847,0
20230609,180700,40483823,847,847,847,847,0
20230609,180600,40483823,847,847,847,847,0
20230609,180500,40483823,847,847,847,847,0
20230609,180400,40483823,847,847,847,847,0
20230609,180300,40483823,847,847,847,847,0
20230609,180200,40483823,847,847,847,847,0
20230609,180100,40483823,847,847,847,847,0
20230609,180000,40483823,847,847,847,847,0
20230609,175900,40483823,847,847,847,847,0
20230609,175800,40483823,847,847,847,847,0
20230609,175700,40483823,847,847,847,847,0
20230609,175600,40483823,847,847,847,847,0
20230609,175500,40483823,847,847,847,847,0
20230609,175400,40483823,847,847,847,847,0
20230609,175300,40483823,847,847,847,847,0
20230609,175200,40483823,847,847,847,847,0
20230609,175100,40483823,847,847,847,847,0
20230609,175000,40483823,847,847,847,847,0
20230609,174900,40483823,847,847,847,847,0
20230609,174800,40483823,847,847,847,847,0
20230609,174700,40483823,847,847,847,847,0
20230609,174600,40483823,847,847,847,847,0
20230609,174500,40483823,847,847,847,847,0
20230609,174400,40483823,847,847,847,847,1726
20230609,174300,40483823,847,847,847,847,0
20230609,174200,40483823,847,847,847,847,0
20230609,174100,40483823,847,847,847,847,0
20230609,174000,40483823,847,847,847,847,0
20230609,173900,40483823,847,847,847,847,0
20230609,173800,40483823,847,847,847,847,0
20230609,173700,40483823,847,847,847,847,0
20230609,173600,40483823,847,847,847,847,0
20230609,173500,40483823,847,847,847,847,0
20230609,173400,40483823,847,847,847,847,0
20230609,173300,40483823,847,847,847,847,0
20230609,173200,40483823,847,847,847,847,0
20230609,173100,40483823,847,847,847,847,0
20230609,173000,40483823,847,847,847,847,0
20230609,172900,40483823,847,847,847,847,0
20230609,172800,40483823,847,847,847,847,0
20230609,172700,40483823,847,847,847,847,0
20230609,172600,40483823,847,847,847,847,0
20230609,172500,40483823,847,847,847,847,0
20230609,172400,40483823,847,847,847,847,0
20230609,172300,40483823,847,847,847,847,0
20230609,172200,40483823,847,847,847,847,0
20230609,172100,40483823,847,847,847,847,0
20230609,172000,40483823,847,847,847,847,0
20230609,171900,40483823,847,847,847,847,0
20230609,171800,40483823,847,847,847,847,0
20230609,171700,40483823,847,847,847,847,0
20230609,171600,40483823,847,847,847,847,0
20230609,171500,40483823,847,847,847,847,0
20230609,171400,40483823,847,847,847,847,1726
20230609,171300,40483823,847,847,847,847,0
20230609,171200,40483823,847,847,847,847,0
20230609,171100,40483823,847,847,847,847,0
20230609,171000,40483823,847,847,847,847,0
20230609,170900,40483823,847,847,847,847,0
20230609,170800,40483823,847,847,847,847,0
20230609,170700,40483823,847,847,847,847,0
20230609,170600,40483823,847,847,847,847,0
20230609,170500,40483823,847,847,847,847,0
20230609,170400,40483823,847,847,847,847,0
20230609,170300,40483823,847,847,847,847,0
20230609,170200,40483823,847,847,847,847,0
20230609,170100,40483823,847,847,847,847,0
20230609,170000,40483823,847,847,847,847,0
20230609,165900,40483823,847,847,847,847,0
20230609,165800,40483823,847,847,847,847,0
20230609,165700,40483823,847,847,847,847,0
20230609,165600,40483823,847,847,847,847,0
20230609,165500,40483823,847,847,847,847,0
20230609,165400,40483823,847,847,847,847,0
20230609,165300,40483823,847,847,847,847,0
20230609,165200,40483823,847,847,847,847,0
20230609,165100,40483823,847,847,847,847,0
20230609,165000,40483823,847,847,847,847,0
20230609,164900,40483823,847,847,847,847,0
20230609,164800,40483823,847,847,847,847,0
20230609,164700,40483823,847,847,847,847,0
20230609,164600,40483823,847,847,847,847,0
20230609,164500,40483823,847,847,847,847,0
20230609,164400,40483823,847,847,847,847,1726
20230609,164300,40483823,847,847,847,847,0
20230609,164200,40483823,847,847,847,847,0
20230609,164100,40483823,847,847,847,847,0
20230609,164000,40483823,847,847,847,847,0
20230609,163900,40483823,847,847,847,847,0
20230609,163800,40483823,847,847,847,847,0
20230609,163700,40483823,847,847,847,847,0
20230609,163600,40483823,847,847,847,847,0
20230609,163500,40483823,847,847,847,847,0
20230609,163400,40483823,847,847,847,847,0
20230609,163300,40483823,847,847,847,847,0
20230609,163200,40483823,847,847,847,847,0
20230609,163100,40483823,847,847,847,847,0
20230609,163000,40483823,847,847,847,847,0
20230609,162900,40483823,847,847,847,847,0
20230609,162800,40483823,847,847,847,847,0
20230609,162700,40483823,847,847,847,847,0
20230609,162600,40483823,847,847,847,847,0
20230609,162500,40483823,847,847,847,847,0
20230609,162400,40483823,847,847,847,847,0
20230609,162300,40483823,847,847,847,847,0
20230609,162200,40483823,847,847,847,847,0
20230609,162100,40483823,847,847,847,847,0
20230609,162000,40483823,847,847,847,847,0
20230609,161900,40483823,847,847,847,847,0
20230609,161800,40483823,847,847,847,847,0
20230609,161700,40483823,847,847,847,847,0
20230609,161600,40483823,847,847,847,847,0
20230609,161500,40483823,847,847,847,847,0
20230609,161400,40483823,847,847,847,847,1726
20230609,161300,40483823,847,847,847,847,0
20230609,161200,40483823,847,847,847,847,0
20230609,161100,40483823,847,847,847,847,0
20230609,161000,40483823,847,847,847,847,0
20230609,160900,40483823,847,847,847,847,0
20230609,160800,40483823,847,847,847,847,0
20230609,160700,40483823,847,847,847,847,0
20230609,160600,40483823,847,847,847,847,0
20230609,160500,40483823,847,847,847,847,0
20230609,160400,40483823,847,847,847,847,0
20230609,160300,40483823,847,847,847,847,0
20230609,160200,40483823,847,847,847,847,0
20230609,160100,40483823,847,847,847,847,0
20230609,160000,40483823,847,847,847,847,0
20230609,155900,40483823,847,847,847,847,0
20230609,155800,40483823,847,847,847,847,0
20230609,155700,40483823,847,847,847,847,0
20230609,155600,40483823,847,847,847,847,0
20230609,155500,40483823,847,847,847,847,0
20230609,155400,40483823,847,847,847,847,0
20230609,155300,40483823,847,847,847,847,0
20230609,155200,40483823,847,847,847,847,0
20230609,155100,40483823,847,847,847,847,0
20230609,155000,40483823,847,847,847,847,0
20230609,154900,40483823,847,847,847,847,0
20230609,154800,40483823,847,847,847,847,0
20230609,154700,40483823,847,847,847,847,0
20230609,154600,40483823,847,847,847,847,0
20230609,154500,40483823,847,847,847,847,0
20230609,154400,40483823,847,847,847,847,1726
20230609,154300,40483823,847,847,847,847,0
20230609,154200,40483823,847,847,847,847,0
20230609,154100,40483823,847,847,847,847,0
20230609,154000,40483823,847,847,847,847,0
20230609,153900,40483823,847,847,847,847,0
20230609,153800,40483823,847,847,847,847,0
20230609,153700,40483823,847,847,847,847,0
20230609,153600,40483823,847,847,847,847,0
20230609,153500,40483823,847,847,847,847,0
20230609,153400,40483823,847,847,847,847,0
20230609,153300,40483823,847,847,847,847,0
20230609,153200,40483823,847,847,847,847,0
20230609,153100,40483823,847,847,847,847,0
20230609,153000,40483823,847,847,847,847,1726
20230609,152900,39021901,847,847,847,847,0
20230609,152800,39021901,847,847,847,847,0
20230609,152700,39021901,847,847,847,847,0
20230609,152600,39021901,847,847,847,847,0
20230609,152500,39021901,847,847,847,847,0
20230609,152400,39021901,847,847,847,847,0
20230609,152300,39021901,847,847,847,847,0
20230609,152200,39021901,847,847,847,847,0
20230609,152100,39021901,847,847,847,847,0
20230609,152000,39021901,847,847,847,847,0
20230609,151900,39021901,847,847,847,847,0
20230609,151800,39021901,847,847,847,847,10
20230609,151700,39013431,847,847,847,847,120
20230609,151600,38911791,845,845,845,845,20
20230609,151500,38894891,845,845,845,845,0
20230609,151400,38894891,845,845,845,845,65
20230609,151300,38839966,845,845,845,845,0
20230609,151200,38839966,845,845,845,845,336
20230609,151100,38556046,845,845,845,845,2
20230609,151000,38554356,845,845,845,845,0
20230609,150900,38554356,845,845,845,845,0
20230609,150800,38554356,845,846,846,845,690
20230609,150700,37970624,847,847,847,847,100
20230609,150600,37885924,848,848,848,848,0
20230609,150500,37885924,848,848,848,848,0
20230609,150400,37885924,848,848,848,848,0
20230609,150300,37885924,848,848,848,848,23
20230609,150200,37866420,848,848,848,848,0
20230609,150100,37866420,848,848,848,848,100
20230609,150000,37781620,848,848,848,848,0
20230609,145900,37781620,848,848,848,848,130
20230609,145800,37671380,848,848,848,848,100
20230609,145700,37586580,848,848,848,848,100
20230609,145600,37501780,846,846,846,846,0
20230609,145500,37501780,846,846,846,846,0
20230609,145400,37501780,846,846,846,846,0
20230609,145300,37501780,846,846,846,846,0
20230609,145200,37501780,846,848,848,846,101
20230609,145100,37416332,846,846,846,846,0
20230609,145000,37416332,846,846,846,846,1
20230609,144900,37415486,847,847,847,847,0
20230609,144800,37415486,847,847,847,847,0
20230609,144700,37415486,847,847,847,847,1
20230609,144600,37414639,846,847,847,846,534
20230609,144500,36962490,848,848,848,848,0
20230609,144400,36962490,848,848,848,848,0
20230609,144300,36962490,848,848,848,848,10
20230609,144200,36954010,848,848,848,848,0
20230609,144100,36954010,848,848,848,848,0
20230609,144000,36954010,848,848,848,848,0
20230609,143900,36954010,848,848,848,848,0
20230609,143800,36954010,848,848,848,848,25
20230609,143700,36932810,848,848,848,848,0
20230609,143600,36932810,848,847,848,847,131
20230609,143500,36821843,848,847,848,847,691
20230609,143400,36236556,847,847,847,847,100
20230609,143300,36151856,847,847,847,847,188
20230609,143200,35992620,847,847,847,847,28
20230609,143100,35968904,847,847,847,847,0
20230609,143000,35968904,847,847,847,846,863
20230609,142900,35238696,848,848,848,848,1
20230609,142800,35237848,846,846,846,846,0
20230609,142700,35237848,846,846,846,846,3
20230609,142600,35235310,848,848,848,848,0
20230609,142500,35235310,848,848,848,848,0
20230609,142400,35235310,848,848,848,848,100
20230609,142300,35150510,848,849,849,847,2858
20230609,142200,32727229,848,848,848,848,0
20230609,142100,32727229,848,848,848,848,0
20230609,142000,32727229,848,848,848,848,0
20230609,141900,32727229,848,848,848,848,2
20230609,141800,32725533,850,850,850,850,0
20230609,141700,32725533,850,850,850,850,100
20230609,141600,32640533,850,850,850,850,0
20230609,141500,32640533,850,850,850,850,1
20230609,141400,32639683,848,848,848,848,0
20230609,141300,32639683,848,848,848,848,0
20230609,141200,32639683,848,848,848,848,0
20230609,141100,32639683,848,848,848,848,1000
20230609,141000,31791683,850,850,850,850,10
20230609,140900,31783183,848,848,848,848,0
20230609,140800,31783183,848,848,848,848,0
20230609,140700,31783183,848,848,848,848,0
20230609,140600,31783183,848,848,848,848,433
20230609,140500,31415999,851,851,851,851,0
20230609,140400,31415999,851,851,851,851,0
20230609,140300,31415999,851,851,851,851,2
20230609,140200,31414297,850,850,850,850,123
20230609,140100,31309747,851,851,851,851,0
20230609,140000,31309747,851,851,851,851,0
20230609,135900,31309747,851,851,851,851,2
20230609,135800,31308045,850,850,850,850,0
20230609,135700,31308045,850,850,850,850,0
20230609,135600,31308045,850,850,850,850,0
20230609,135500,31308045,850,850,850,850,2
20230609,135400,31306345,850,850,850,850,2
20230609,135300,31304645,850,850,850,850,61
20230609,135200,31252795,848,848,848,848,1
20230609,135100,31251947,849,849,850,849,54
20230609,135000,31206097,851,851,851,851,125
20230609,134900,31099722,851,851,851,851,0
20230609,134800,31099722,851,851,851,851,0
20230609,134700,31099722,851,851,851,851,0
20230609,134600,31099722,851,851,851,851,7
20230609,134500,31093765,851,851,851,851,0
20230609,134400,31093765,851,851,851,851,0
20230609,134300,31093765,851,851,851,851,20
20230609,134200,31076745,848,848,848,848,0
20230609,134100,31076745,848,848,848,848,0
20230609,134000,31076745,848,848,848,848,0
20230609,133900,31076745,848,848,848,848,0
20230609,133800,31076745,848,848,848,848,0
20230609,133700,31076745,848,848,848,848,0
20230609,133600,31076745,848,848,848,848,302
20230609,133500,30820649,849,849,849,849,11
20230609,133400,30811310,851,851,851,851,0
20230609,133300,30811310,851,851,851,851,0
20230609,133200,30811310,851,851,851,851,100
20230609,133100,30726210,847,847,847,847,0
20230609,133000,30726210,847,847,847,847,0
20230609,132900,30726210,847,847,847,847,1
20230609,132800,30725363,847,847,847,847,0
20230609,132700,30725363,847,846,847,846,232
20230609,132600,30528867,847,847,847,847,0
20230609,132500,30528867,847,847,847,847,234
20230609,132400,30330669,851,851,851,851,0
20230609,132300,30330669,851,851,851,851,0
20230609,132200,30330669,851,851,851,851,0
20230609,132100,30330669,851,851,851,851,0
20230609,132000,30330669,851,850,851,850,153
20230609,131900,30200618,852,852,852,852,2
20230609,131800,30198914,851,851,851,851,300
20230609,131700,29943614,850,851,851,850,23
20230609,131600,29924049,851,851,851,851,2
20230609,131500,29922347,850,851,851,850,4
20230609,131400,29918945,850,850,850,850,1
20230609,131300,29918095,851,851,851,851,53
20230609,131200,29872992,850,850,850,850,254
20230609,131100,29657092,850,847,850,847,292
20230609,131000,29409468,847,847,847,847,0
20230609,130900,29409468,847,847,847,847,1
20230609,130800,29408621,847,847,847,847,0
20230609,130700,29408621,847,847,847,847,101
20230609,130600,29323074,847,847,847,847,8
20230609,130500,29316298,847,847,847,847,1208
20230609,130400,28293122,847,847,847,847,0
20230609,130300,28293122,847,847,847,847,683
20230609,130200,27714621,847,847,847,847,0
20230609,130100,27714621,847,847,847,847,20
20230609,130000,27697681,847,847,847,847,107
20230609,125900,27607052,847,847,847,847,3
20230609,125800,27604511,849,849,849,849,100
20230609,125700,27519611,850,850,850,850,0
20230609,125600,27519611,850,850,850,850,0
20230609,125500,27519611,850,850,850,850,153
20230609,125400,27389561,850,850,850,850,100
20230609,125300,27304561,850,850,850,850,0
20230609,125200,27304561,850,850,850,850,0
20230609,125100,27304561,850,850,850,850,0
20230609,125000,27304561,850,850,850,850,0
20230609,124900,27304561,850,850,850,850,0
20230609,124800,27304561,850,850,850,850,0
20230609,124700,27304561,850,850,850,850,1
20230609,124600,27303711,846,846,846,846,658
20230609,124500,26747043,848,848,848,848,73
20230609,124400,26685139,849,849,849,849,20
20230609,124300,26668159,849,849,849,849,307
20230609,124200,26407516,851,851,851,851,2
20230609,124100,26405814,850,850,850,850,0
20230609,124000,26405814,850,850,850,850,0
20230609,123900,26405814,850,850,850,850,470
20230609,123800,26006314,851,851,851,851,0
20230609,123700,26006314,851,851,851,851,0
20230609,123600,26006314,851,851,851,851,0
20230609,123500,26006314,851,851,851,851,1
20230609,123400,26005463,851,851,851,851,0
20230609,123300,26005463,851,851,851,851,0
20230609,123200,26005463,851,851,851,851,1
20230609,123100,26004612,851,851,851,851,0
20230609,123000,26004612,851,851,851,851,7
20230609,122900,25998655,851,851,851,851,0
20230609,122800,25998655,851,851,851,851,0
20230609,122700,25998655,851,851,851,851,0
20230609,122600,25998655,851,851,851,851,0
20230609,122500,25998655,851,851,851,851,77
20230609,122400,25933128,851,851,851,851,0
20230609,122300,25933128,851,851,851,851,0
20230609,122200,25933128,851,851,851,851,40
20230609,122100,25899088,851,851,851,851,0
20230609,122000,25899088,851,851,851,851,0
20230609,121900,25899088,851,851,851,851,10
20230609,121800,25890578,850,850,850,850,666
20230609,121700,25324478,850,850,850,850,0
20230609,121600,25324478,850,850,850,850,3
20230609,121500,25321928,851,851,851,851,0
20230609,121400,25321928,851,851,851,851,0
20230609,121300,25321928,851,851,851,851,0
20230609,121200,25321928,851,851,851,851,0
20230609,121100,25321928,851,851,851,851,2
20230609,121000,25320226,851,851,851,851,0
20230609,120900,25320226,851,851,851,851,22
20230609,120800,25301504,851,851,851,851,200
20230609,120700,25131304,851,851,851,851,118
20230609,120600,25030886,851,851,851,851,0
20230609,120500,25030886,851,851,851,851,4
20230609,120400,25027482,851,851,851,851,0
20230609,120300,25027482,851,851,851,851,0
20230609,120200,25027482,851,851,851,851,0
20230609,120100,25027482,851,851,851,851,0
20230609,120000,25027482,851,851,851,851,36
20230609,115900,24996846,851,851,851,851,0
20230609,115800,24996846,851,851,851,851,1
20230609,115700,24995995,850,850,850,850,295
20230609,115600,24745245,850,850,850,850,0
20230609,115500,24745245,850,850,850,850,205
20230609,115400,24570995,850,851,851,850,37
20230609,115300,24539509,851,851,851,851,0
20230609,115200,24539509,851,851,851,851,0
20230609,115100,24539509,851,850,851,845,1606
20230609,115000,23178800,851,851,851,851,0
20230609,114900,23178800,851,851,851,851,0
20230609,114800,23178800,851,851,851,851,150
20230609,114700,23051150,851,851,851,851,0
20230609,114600,23051150,851,851,851,851,0
20230609,114500,23051150,851,851,851,851,0
20230609,114400,23051150,851,851,851,851,0
20230609,114300,23051150,851,851,851,851,0
20230609,114200,23051150,851,851,851,851,0
20230609,114100,23051150,851,851,851,851,0
20230609,114000,23051150,851,851,851,851,2
20230609,113900,23049448,848,848,848,848,0
20230609,113800,23049448,848,850,850,848,140
20230609,113700,22930725,851,850,851,850,41
20230609,113600,22895873,850,850,850,850,0
20230609,113500,22895873,850,850,850,850,0
20230609,113400,22895873,850,850,850,850,0
20230609,113300,22895873,850,850,850,850,4
20230609,113200,22892473,850,850,850,850,0
20230609,113100,22892473,850,850,850,850,0
20230609,113000,22892473,850,850,850,850,1
20230609,112900,22891623,845,845,845,845,0
20230609,112800,22891623,845,845,845,845,0
20230609,112700,22891623,845,845,845,845,0
20230609,112600,22891623,845,851,851,843,7695
20230609,112500,16385016,853,853,853,853,0
20230609,112400,16385016,853,860,860,853,258
20230609,112300,16164928,853,853,853,853,0
20230609,112200,16164928,853,860,860,853,1371
20230609,112100,14992507,858,858,858,858,0
20230609,112000,14992507,858,858,858,858,1028
20230609,111900,14110483,858,858,858,858,4
20230609,111800,14107051,858,858,858,858,0
20230609,111700,14107051,858,858,858,858,0
20230609,111600,14107051,858,858,858,858,0
20230609,111500,14107051,858,858,858,858,0
20230609,111400,14107051,858,858,858,858,0
20230609,111300,14107051,858,858,858,858,68
20230609,111200,14048707,858,858,858,858,0
20230609,111100,14048707,858,858,858,858,0
20230609,111000,14048707,858,858,858,858,0
20230609,110900,14048707,858,858,858,858,0
20230609,110800,14048707,858,858,858,858,0
20230609,110700,14048707,858,858,858,858,0
20230609,110600,14048707,858,858,858,858,105
20230609,110500,13958617,858,858,858,858,0
20230609,110400,13958617,858,858,858,858,0
20230609,110300,13958617,858,858,858,858,1
20230609,110200,13957759,858,858,858,858,0
20230609,110100,13957759,858,858,858,858,100
20230609,110000,13871959,858,858,858,858,0
20230609,105900,13871959,858,858,858,858,1
20230609,105800,13871101,856,856,856,856,0
20230609,105700,13871101,856,856,856,856,0
20230609,105600,13871101,856,856,856,856,0
20230609,105500,13871101,856,856,856,856,0
20230609,105400,13871101,856,856,856,856,0
20230609,105300,13871101,856,856,856,856,0
20230609,105200,13871101,856,856,856,856,0
20230609,105100,13871101,856,856,856,856,0
20230609,105000,13871101,856,856,856,856,0
20230609,104900,13871101,856,856,856,856,0
20230609,104800,13871101,856,856,856,856,0
20230609,104700,13871101,856,856,856,856,0
20230609,104600,13871101,856,856,856,856,26
20230609,104500,13848845,858,858,858,858,0
20230609,104400,13848845,858,858,858,858,0
20230609,104300,13848845,858,858,858,858,0
20230609,104200,13848845,858,858,858,858,0
20230609,104100,13848845,858,858,858,858,96
20230609,104000,13766477,860,860,860,860,0
20230609,103900,13766477,860,860,860,860,0
20230609,103800,13766477,860,860,860,860,1
20230609,103700,13765617,860,860,860,860,0
20230609,103600,13765617,860,860,860,860,0
20230609,103500,13765617,860,860,860,860,1
20230609,103400,13764757,858,858,858,858,0
20230609,103300,13764757,858,858,858,858,1
20230609,103200,13763899,860,860,860,860,0
20230609,103100,13763899,860,860,860,860,0
20230609,103000,13763899,860,860,860,860,0
20230609,102900,13763899,860,860,860,860,0
20230609,102800,13763899,860,860,860,860,0
20230609,102700,13763899,860,860,860,860,0
20230609,102600,13763899,860,860,860,860,2
20230609,102500,13762179,858,858,858,858,100
20230609,102400,13676379,860,860,860,860,500
20230609,102300,13246379,860,860,860,860,0
20230609,102200,13246379,860,860,860,860,0
20230609,102100,13246379,860,860,860,860,0
20230609,102000,13246379,860,860,860,860,0
20230609,101900,13246379,860,859,860,859,114
20230609,101800,13148428,858,858,858,858,0
20230609,101700,13148428,858,858,858,858,0
20230609,101600,13148428,858,858,858,858,0
20230609,101500,13148428,858,858,858,858,0
20230609,101400,13148428,858,858,858,858,1
20230609,101300,13147570,859,859,859,859,3
20230609,101200,13144993,859,859,859,859,190
20230609,101100,12981783,859,859,859,859,0
20230609,101000,12981783,859,859,859,859,0
20230609,100900,12981783,859,859,859,859,0
20230609,100800,12981783,859,859,859,859,0
20230609,100700,12981783,859,859,859,859,0
20230609,100600,12981783,859,858,859,858,6
20230609,100500,12976634,859,859,859,859,0
20230609,100400,12976634,859,859,859,859,0
20230609,100300,12976634,859,858,859,858,159
20230609,100200,12840208,859,859,859,859,0
20230609,100100,12840208,859,859,859,859,0
20230609,100000,12840208,859,859,859,859,0
20230609,095900,12840208,859,859,859,859,21
20230609,095800,12822169,859,859,859,859,10
20230609,095700,12813579,859,859,859,859,0
20230609,095600,12813579,859,859,859,859,0
20230609,095500,12813579,859,859,859,859,1
20230609,095400,12812720,859,859,859,859,20
20230609,095300,12795540,858,858,858,858,142
20230609,095200,12673704,856,856,856,856,0
20230609,095100,12673704,856,856,856,856,0
20230609,095000,12673704,856,856,856,856,0
20230609,094900,12673704,856,856,856,856,0
20230609,094800,12673704,856,856,856,856,0
20230609,094700,12673704,856,856,856,856,14
20230609,094600,12661720,858,858,858,858,1
20230609,094500,12660862,859,859,859,859,0
20230609,094400,12660862,859,859,859,859,0
20230609,094300,12660862,859,859,859,859,0
20230609,094200,12660862,859,859,859,859,0
20230609,094100,12660862,859,859,859,859,0
20230609,094000,12660862,859,859,859,859,4
20230609,093900,12657426,859,860,860,859,1036
20230609,093800,11766502,860,860,860,860,0
20230609,093700,11766502,860,860,860,860,0
20230609,093600,11766502,860,860,860,860,0
20230609,093500,11766502,860,860,860,860,0
20230609,093400,11766502,860,860,860,860,60
20230609,093300,11714902,860,857,860,857,602
20230609,093200,11197570,857,857,857,857,0
20230609,093100,11197570,857,857,857,857,5
20230609,093000,11193285,857,857,857,857,0
20230609,092900,11193285,857,857,857,857,0
20230609,092800,11193285,857,856,857,856,395
20230609,092700,10854771,855,855,855,855,172
20230609,092600,10707711,855,855,855,855,2
20230609,092500,10706001,854,854,854,854,62
20230609,092400,10653053,855,855,855,855,0
20230609,092300,10653053,855,855,855,855,0
20230609,092200,10653053,855,853,855,853,2394
20230609,092100,8610962,853,853,853,853,270
20230609,092000,8380652,853,852,853,852,2
20230609,091900,8378947,853,852,853,852,3
20230609,091800,8376389,852,853,853,852,36
20230609,091700,8345682,853,853,853,853,3
20230609,091600,8343123,853,853,853,853,0
20230609,091500,8343123,853,853,853,853,0
20230609,091400,8343123,853,853,853,853,0
20230609,091300,8343123,853,853,853,853,32
20230609,091200,8315827,853,852,853,852,603
20230609,091100,7801469,851,850,851,850,4965
20230609,091000,3581218,850,850,850,850,0
20230609,090900,3581218,850,850,850,850,9
20230609,090800,3573568,850,850,850,850,500
20230609,090700,3148568,850,850,850,850,506
20230609,090600,2718468,850,850,850,850,22
20230609,090500,2699768,850,853,853,850,80
20230609,090400,2631762,853,853,853,853,0
20230609,090300,2631762,853,848,853,848,530
20230609,090200,2181324,842,842,842,842,1000
20230609,090100,1339324,851,851,851,836,1365
20230609,090000,185518,851,851,851,851,218