stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,204800,518091353,869,869,869,869,21460
20230605,204700,518091353,869,869,869,869,0
20230605,204600,518091353,869,869,869,869,0
20230605,204500,518091353,869,869,869,869,0
20230605,204400,518091353,869,869,869,869,0
20230605,204300,518091353,869,869,869,869,0
20230605,204200,518091353,869,869,869,869,0
20230605,204100,518091353,869,869,869,869,0
20230605,204000,518091353,869,869,869,869,0
20230605,203900,518091353,869,869,869,869,0
20230605,203800,518091353,869,869,869,869,0
20230605,203700,518091353,869,869,869,869,0
20230605,203600,518091353,869,869,869,869,0
20230605,203500,518091353,869,869,869,869,0
20230605,203400,518091353,869,869,869,869,0
20230605,203300,518091353,869,869,869,869,0
20230605,203200,518091353,869,869,869,869,0
20230605,203100,518091353,869,869,869,869,0
20230605,203000,518091353,869,869,869,869,0
20230605,202900,518091353,869,869,869,869,0
20230605,202800,518091353,869,869,869,869,0
20230605,202700,518091353,869,869,869,869,0
20230605,202600,518091353,869,869,869,869,0
20230605,202500,518091353,869,869,869,869,0
20230605,202400,518091353,869,869,869,869,0
20230605,202300,518091353,869,869,869,869,0
20230605,202200,518091353,869,869,869,869,0
20230605,202100,518091353,869,869,869,869,0
20230605,202000,518091353,869,869,869,869,0
20230605,201900,518091353,869,869,869,869,0
20230605,201800,518091353,869,869,869,869,21460
20230605,201700,518091353,869,869,869,869,0
20230605,201600,518091353,869,869,869,869,0
20230605,201500,518091353,869,869,869,869,0
20230605,201400,518091353,869,869,869,869,0
20230605,201300,518091353,869,869,869,869,0
20230605,201200,518091353,869,869,869,869,0
20230605,201100,518091353,869,869,869,869,0
20230605,201000,518091353,869,869,869,869,0
20230605,200900,518091353,869,869,869,869,0
20230605,200800,518091353,869,869,869,869,0
20230605,200700,518091353,869,869,869,869,0
20230605,200600,518091353,869,869,869,869,0
20230605,200500,518091353,869,869,869,869,0
20230605,200400,518091353,869,869,869,869,0
20230605,200300,518091353,869,869,869,869,0
20230605,200200,518091353,869,869,869,869,0
20230605,200100,518091353,869,869,869,869,0
20230605,200000,518091353,869,869,869,869,0
20230605,195900,518091353,869,869,869,869,0
20230605,195800,518091353,869,869,869,869,0
20230605,195700,518091353,869,869,869,869,0
20230605,195600,518091353,869,869,869,869,0
20230605,195500,518091353,869,869,869,869,0
20230605,195400,518091353,869,869,869,869,0
20230605,195300,518091353,869,869,869,869,0
20230605,195200,518091353,869,869,869,869,0
20230605,195100,518091353,869,869,869,869,0
20230605,195000,518091353,869,869,869,869,0
20230605,194900,518091353,869,869,869,869,0
20230605,194800,518091353,869,869,869,869,21460
20230605,194700,518091353,869,869,869,869,0
20230605,194600,518091353,869,869,869,869,0
20230605,194500,518091353,869,869,869,869,0
20230605,194400,518091353,869,869,869,869,0
20230605,194300,518091353,869,869,869,869,0
20230605,194200,518091353,869,869,869,869,0
20230605,194100,518091353,869,869,869,869,0
20230605,194000,518091353,869,869,869,869,0
20230605,193900,518091353,869,869,869,869,0
20230605,193800,518091353,869,869,869,869,0
20230605,193700,518091353,869,869,869,869,0
20230605,193600,518091353,869,869,869,869,0
20230605,193500,518091353,869,869,869,869,0
20230605,193400,518091353,869,869,869,869,0
20230605,193300,518091353,869,869,869,869,0
20230605,193200,518091353,869,869,869,869,0
20230605,193100,518091353,869,869,869,869,0
20230605,193000,518091353,869,869,869,869,0
20230605,192900,518091353,869,869,869,869,0
20230605,192800,518091353,869,869,869,869,0
20230605,192700,518091353,869,869,869,869,0
20230605,192600,518091353,869,869,869,869,0
20230605,192500,518091353,869,869,869,869,0
20230605,192400,518091353,869,869,869,869,0
20230605,192300,518091353,869,869,869,869,0
20230605,192200,518091353,869,869,869,869,0
20230605,192100,518091353,869,869,869,869,0
20230605,192000,518091353,869,869,869,869,0
20230605,191900,518091353,869,869,869,869,0
20230605,191800,518091353,869,869,869,869,21460
20230605,191700,518091353,869,869,869,869,0
20230605,191600,518091353,869,869,869,869,0
20230605,191500,518091353,869,869,869,869,0
20230605,191400,518091353,869,869,869,869,0
20230605,191300,518091353,869,869,869,869,0
20230605,191200,518091353,869,869,869,869,0
20230605,191100,518091353,869,869,869,869,0
20230605,191000,518091353,869,869,869,869,0
20230605,190900,518091353,869,869,869,869,0
20230605,190800,518091353,869,869,869,869,0
20230605,190700,518091353,869,869,869,869,0
20230605,190600,518091353,869,869,869,869,0
20230605,190500,518091353,869,869,869,869,0
20230605,190400,518091353,869,869,869,869,0
20230605,190300,518091353,869,869,869,869,0
20230605,190200,518091353,869,869,869,869,0
20230605,190100,518091353,869,869,869,869,0
20230605,190000,518091353,869,869,869,869,0
20230605,185900,518091353,869,869,869,869,0
20230605,185800,518091353,869,869,869,869,0
20230605,185700,518091353,869,869,869,869,0
20230605,185600,518091353,869,869,869,869,0
20230605,185500,518091353,869,869,869,869,0
20230605,185400,518091353,869,869,869,869,0
20230605,185300,518091353,869,869,869,869,0
20230605,185200,518091353,869,869,869,869,0
20230605,185100,518091353,869,869,869,869,0
20230605,185000,518091353,869,869,869,869,0
20230605,184900,518091353,869,869,869,869,0
20230605,184800,518091353,869,869,869,869,21460
20230605,184700,518091353,869,869,869,869,0
20230605,184600,518091353,869,869,869,869,0
20230605,184500,518091353,869,869,869,869,0
20230605,184400,518091353,869,869,869,869,0
20230605,184300,518091353,869,869,869,869,0
20230605,184200,518091353,869,869,869,869,0
20230605,184100,518091353,869,869,869,869,0
20230605,184000,518091353,869,869,869,869,0
20230605,183900,518091353,869,869,869,869,0
20230605,183800,518091353,869,869,869,869,0
20230605,183700,518091353,869,869,869,869,0
20230605,183600,518091353,869,869,869,869,0
20230605,183500,518091353,869,869,869,869,0
20230605,183400,518091353,869,869,869,869,0
20230605,183300,518091353,869,869,869,869,0
20230605,183200,518091353,869,869,869,869,0
20230605,183100,518091353,869,869,869,869,0
20230605,183000,518091353,869,869,869,869,0
20230605,182900,518091353,869,869,869,869,0
20230605,182800,518091353,869,869,869,869,0
20230605,182700,518091353,869,869,869,869,0
20230605,182600,518091353,869,869,869,869,0
20230605,182500,518091353,869,869,869,869,0
20230605,182400,518091353,869,869,869,869,0
20230605,182300,518091353,869,869,869,869,0
20230605,182200,518091353,869,869,869,869,0
20230605,182100,518091353,869,869,869,869,0
20230605,182000,518091353,869,869,869,869,0
20230605,181900,518091353,869,869,869,869,0
20230605,181800,518091353,869,869,869,869,21460
20230605,181700,518091353,869,869,869,869,0
20230605,181600,518091353,869,869,869,869,0
20230605,181500,518091353,869,869,869,869,0
20230605,181400,518091353,869,869,869,869,0
20230605,181300,518091353,869,869,869,869,0
20230605,181200,518091353,869,869,869,869,0
20230605,181100,518091353,869,869,869,869,0
20230605,181000,518091353,869,869,869,869,0
20230605,180900,518091353,869,869,869,869,0
20230605,180800,518091353,869,869,869,869,0
20230605,180700,518091353,869,869,869,869,0
20230605,180600,518091353,869,869,869,869,0
20230605,180500,518091353,869,869,869,869,0
20230605,180400,518091353,869,869,869,869,0
20230605,180300,518091353,869,869,869,869,0
20230605,180200,518091353,869,869,869,869,0
20230605,180100,518091353,869,869,869,869,0
20230605,180000,518091353,869,869,869,869,0
20230605,175900,518091353,869,869,869,869,0
20230605,175800,518091353,869,869,869,869,0
20230605,175700,518091353,869,869,869,869,0
20230605,175600,518091353,869,869,869,869,0
20230605,175500,518091353,869,869,869,869,0
20230605,175400,518091353,869,869,869,869,0
20230605,175300,518091353,869,869,869,869,0
20230605,175200,518091353,869,869,869,869,0
20230605,175100,518091353,869,869,869,869,0
20230605,175000,518091353,869,869,869,869,0
20230605,174900,518091353,869,869,869,869,0
20230605,174800,518091353,869,869,869,869,21460
20230605,174700,518091353,869,869,869,869,0
20230605,174600,518091353,869,869,869,869,0
20230605,174500,518091353,869,869,869,869,0
20230605,174400,518091353,869,869,869,869,0
20230605,174300,518091353,869,869,869,869,0
20230605,174200,518091353,869,869,869,869,0
20230605,174100,518091353,869,869,869,869,0
20230605,174000,518091353,869,869,869,869,0
20230605,173900,518091353,869,869,869,869,0
20230605,173800,518091353,869,869,869,869,0
20230605,173700,518091353,869,869,869,869,0
20230605,173600,518091353,869,869,869,869,0
20230605,173500,518091353,869,869,869,869,0
20230605,173400,518091353,869,869,869,869,0
20230605,173300,518091353,869,869,869,869,0
20230605,173200,518091353,869,869,869,869,0
20230605,173100,518091353,869,869,869,869,0
20230605,173000,518091353,869,869,869,869,0
20230605,172900,518091353,869,869,869,869,0
20230605,172800,518091353,869,869,869,869,0
20230605,172700,518091353,869,869,869,869,0
20230605,172600,518091353,869,869,869,869,0
20230605,172500,518091353,869,869,869,869,0
20230605,172400,518091353,869,869,869,869,0
20230605,172300,518091353,869,869,869,869,0
20230605,172200,518091353,869,869,869,869,0
20230605,172100,518091353,869,869,869,869,0
20230605,172000,518091353,869,869,869,869,0
20230605,171900,518091353,869,869,869,869,0
20230605,171800,518091353,869,869,869,869,21460
20230605,171700,518091353,869,869,869,869,0
20230605,171600,518091353,869,869,869,869,0
20230605,171500,518091353,869,869,869,869,0
20230605,171400,518091353,869,869,869,869,0
20230605,171300,518091353,869,869,869,869,0
20230605,171200,518091353,869,869,869,869,0
20230605,171100,518091353,869,869,869,869,0
20230605,171000,518091353,869,869,869,869,0
20230605,170900,518091353,869,869,869,869,0
20230605,170800,518091353,869,869,869,869,0
20230605,170700,518091353,869,869,869,869,0
20230605,170600,518091353,869,869,869,869,0
20230605,170500,518091353,869,869,869,869,0
20230605,170400,518091353,869,869,869,869,0
20230605,170300,518091353,869,869,869,869,0
20230605,170200,518091353,869,869,869,869,0
20230605,170100,518091353,869,869,869,869,0
20230605,170000,518091353,869,869,869,869,0
20230605,165900,518091353,869,869,869,869,0
20230605,165800,518091353,869,869,869,869,0
20230605,165700,518091353,869,869,869,869,0
20230605,165600,518091353,869,869,869,869,0
20230605,165500,518091353,869,869,869,869,0
20230605,165400,518091353,869,869,869,869,0
20230605,165300,518091353,869,869,869,869,0
20230605,165200,518091353,869,869,869,869,0
20230605,165100,518091353,869,869,869,869,0
20230605,165000,518091353,869,869,869,869,0
20230605,164900,518091353,869,869,869,869,0
20230605,164800,518091353,869,869,869,869,21460
20230605,164700,518091353,869,869,869,869,0
20230605,164600,518091353,869,869,869,869,0
20230605,164500,518091353,869,869,869,869,0
20230605,164400,518091353,869,869,869,869,0
20230605,164300,518091353,869,869,869,869,0
20230605,164200,518091353,869,869,869,869,0
20230605,164100,518091353,869,869,869,869,0
20230605,164000,518091353,869,869,869,869,0
20230605,163900,518091353,869,869,869,869,0
20230605,163800,518091353,869,869,869,869,0
20230605,163700,518091353,869,869,869,869,0
20230605,163600,518091353,869,869,869,869,0
20230605,163500,518091353,869,869,869,869,0
20230605,163400,518091353,869,869,869,869,0
20230605,163300,518091353,869,869,869,869,0
20230605,163200,518091353,869,869,869,869,0
20230605,163100,518091353,869,869,869,869,0
20230605,163000,518091353,869,869,869,869,0
20230605,162900,518091353,869,869,869,869,0
20230605,162800,518091353,869,869,869,869,0
20230605,162700,518091353,869,869,869,869,0
20230605,162600,518091353,869,869,869,869,0
20230605,162500,518091353,869,869,869,869,0
20230605,162400,518091353,869,869,869,869,0
20230605,162300,518091353,869,869,869,869,0
20230605,162200,518091353,869,869,869,869,0
20230605,162100,518091353,869,869,869,869,0
20230605,162000,518091353,869,869,869,869,0
20230605,161900,518091353,869,869,869,869,0
20230605,161800,518091353,869,869,869,869,21460
20230605,161700,518091353,869,869,869,869,0
20230605,161600,518091353,869,869,869,869,0
20230605,161500,518091353,869,869,869,869,0
20230605,161400,518091353,869,869,869,869,0
20230605,161300,518091353,869,869,869,869,0
20230605,161200,518091353,869,869,869,869,0
20230605,161100,518091353,869,869,869,869,0
20230605,161000,518091353,869,869,869,869,0
20230605,160900,518091353,869,869,869,869,0
20230605,160800,518091353,869,869,869,869,0
20230605,160700,518091353,869,869,869,869,0
20230605,160600,518091353,869,869,869,869,0
20230605,160500,518091353,869,869,869,869,0
20230605,160400,518091353,869,869,869,869,0
20230605,160300,518091353,869,869,869,869,0
20230605,160200,518091353,869,869,869,869,0
20230605,160100,518091353,869,869,869,869,0
20230605,160000,518091353,869,869,869,869,0
20230605,155900,518091353,869,869,869,869,0
20230605,155800,518091353,869,869,869,869,0
20230605,155700,518091353,869,869,869,869,0
20230605,155600,518091353,869,869,869,869,0
20230605,155500,518091353,869,869,869,869,0
20230605,155400,518091353,869,869,869,869,0
20230605,155300,518091353,869,869,869,869,0
20230605,155200,518091353,869,869,869,869,0
20230605,155100,518091353,869,869,869,869,0
20230605,155000,518091353,869,869,869,869,0
20230605,154900,518091353,869,869,869,869,0
20230605,154800,518091353,869,869,869,869,21460
20230605,154700,518091353,869,869,869,869,0
20230605,154600,518091353,869,869,869,869,0
20230605,154500,518091353,869,869,869,869,0
20230605,154400,518091353,869,869,869,869,0
20230605,154300,518091353,869,869,869,869,0
20230605,154200,518091353,869,869,869,869,0
20230605,154100,518091353,869,869,869,869,0
20230605,154000,518091353,869,869,869,869,0
20230605,153900,518091353,869,869,869,869,0
20230605,153800,518091353,869,869,869,869,0
20230605,153700,518091353,869,869,869,869,0
20230605,153600,518091353,869,869,869,869,0
20230605,153500,518091353,869,869,869,869,0
20230605,153400,518091353,869,869,869,869,0
20230605,153300,518091353,869,869,869,869,0
20230605,153200,518091353,869,869,869,869,0
20230605,153100,518091353,869,869,869,869,0
20230605,153000,518091353,869,869,869,869,21460
20230605,152900,499442613,869,869,869,869,0
20230605,152800,499442613,869,869,869,869,0
20230605,152700,499442613,869,869,869,869,0
20230605,152600,499442613,869,869,869,869,0
20230605,152500,499442613,869,869,869,869,0
20230605,152400,499442613,869,869,869,869,0
20230605,152300,499442613,869,869,869,869,0
20230605,152200,499442613,869,869,869,869,0
20230605,152100,499442613,869,869,869,869,0
20230605,152000,499442613,869,869,869,869,0
20230605,151900,499442613,869,869,869,869,15
20230605,151800,499429578,865,869,869,864,7887
20230605,151700,492604767,870,870,870,870,9119
20230605,151600,484671237,870,868,870,867,3786
20230605,151500,481379911,869,870,870,869,125
20230605,151400,481271256,870,870,870,867,596
20230605,151300,480753754,870,869,870,869,1094
20230605,151200,479802973,867,869,869,867,4341
20230605,151100,476039324,868,868,868,868,36
20230605,151000,476008076,867,868,868,867,3179
20230605,150900,473251788,868,867,868,867,201
20230605,150800,473077520,867,867,867,867,0
20230605,150700,473077520,867,867,867,867,1000
20230605,150600,472210520,867,867,867,867,35
20230605,150500,472180175,868,868,868,868,10
20230605,150400,472171495,868,868,868,868,96
20230605,150300,472088167,868,869,869,868,2794
20230605,150200,469662735,873,873,873,873,0
20230605,150100,469662735,873,873,873,873,0
20230605,150000,469662735,873,873,873,873,0
20230605,145900,469662735,873,872,873,872,21
20230605,145800,469644422,868,870,870,868,4466
20230605,145700,465761434,873,873,873,873,0
20230605,145600,465761434,873,874,874,873,41
20230605,145500,465725601,874,874,874,874,60
20230605,145400,465673161,874,874,874,874,0
20230605,145300,465673161,874,874,874,874,120
20230605,145200,465568281,874,873,874,873,51
20230605,145100,465523757,874,874,874,874,0
20230605,145000,465523757,874,874,874,874,0
20230605,144900,465523757,874,874,874,874,0
20230605,144800,465523757,874,874,874,874,1
20230605,144700,465522883,869,872,874,869,16168
20230605,144600,451423732,872,871,872,871,6245
20230605,144500,445984202,870,870,870,870,3435
20230605,144400,442995752,870,869,870,869,2
20230605,144300,442994013,869,868,869,868,1001
20230605,144200,442124257,869,869,869,868,122
20230605,144100,442018352,869,869,869,869,400
20230605,144000,441670752,868,868,868,868,0
20230605,143900,441670752,868,868,868,868,4
20230605,143800,441667280,869,869,869,869,0
20230605,143700,441667280,869,869,869,869,0
20230605,143600,441667280,869,869,869,869,14
20230605,143500,441655114,869,869,869,869,7
20230605,143400,441649031,868,868,868,868,500
20230605,143300,441215031,869,867,869,867,1121
20230605,143200,440242122,867,867,867,867,0
20230605,143100,440242122,867,867,867,867,320
20230605,143000,439964682,867,867,867,867,2
20230605,142900,439962948,867,867,867,867,660
20230605,142800,439390728,867,867,867,867,23
20230605,142700,439370787,867,867,867,867,100
20230605,142600,439284087,867,867,867,867,33
20230605,142500,439255476,867,867,867,867,436
20230605,142400,438877464,867,867,867,867,0
20230605,142300,438877464,867,867,867,867,1
20230605,142200,438876597,865,865,865,865,19
20230605,142100,438860162,867,867,867,867,0
20230605,142000,438860162,867,867,867,867,560
20230605,141900,438374642,867,867,867,867,63
20230605,141800,438320021,867,867,867,867,0
20230605,141700,438320021,867,867,867,867,0
20230605,141600,438320021,867,867,867,867,0
20230605,141500,438320021,867,867,867,867,2
20230605,141400,438318287,867,867,867,867,237
20230605,141300,438112808,865,865,865,865,0
20230605,141200,438112808,865,865,865,865,1398
20230605,141100,436903538,865,865,865,865,0
20230605,141000,436903538,865,865,865,865,0
20230605,140900,436903538,865,864,865,864,66
20230605,140800,436846504,862,864,864,862,45
20230605,140700,436807708,864,864,864,864,1
20230605,140600,436806844,861,861,861,861,238
20230605,140500,436601926,862,862,862,862,11
20230605,140400,436592444,865,865,865,865,0
20230605,140300,436592444,865,862,865,862,2
20230605,140200,436590717,865,862,865,862,1001
20230605,140100,435727852,862,865,865,862,141
20230605,140000,435606040,862,865,865,862,18
20230605,135900,435590476,865,862,865,861,1890
20230605,135800,433963107,863,863,863,863,0
20230605,135700,433963107,863,863,863,863,0
20230605,135600,433963107,863,864,864,862,317
20230605,135500,433689793,865,865,865,865,0
20230605,135400,433689793,865,865,865,865,1566
20230605,135300,432335203,865,865,865,865,1
20230605,135200,432334338,865,865,865,865,1
20230605,135100,432333473,862,862,862,862,14
20230605,135000,432321405,866,863,866,863,215
20230605,134900,432135857,866,866,866,861,168
20230605,134800,431991193,863,862,863,862,625
20230605,134700,431452418,866,864,866,864,2551
20230605,134600,429248254,866,866,866,866,0
20230605,134500,429248254,866,864,866,864,5
20230605,134400,429243932,866,866,866,866,0
20230605,134300,429243932,866,866,866,866,4
20230605,134200,429240468,866,866,866,866,1
20230605,134100,429239602,864,864,864,864,0
20230605,134000,429239602,864,864,864,864,0
20230605,133900,429239602,864,866,866,864,841
20230605,133800,428512296,869,869,869,869,0
20230605,133700,428512296,869,869,869,869,1
20230605,133600,428511427,865,865,865,865,1000
20230605,133500,427646427,869,869,869,869,99
20230605,133400,427560396,870,870,870,865,92
20230605,133300,427480361,870,870,870,870,0
20230605,133200,427480361,870,864,870,864,10300
20230605,133100,418521161,870,870,870,870,0
20230605,133000,418521161,870,870,870,870,0
20230605,132900,418521161,870,870,870,870,0
20230605,132800,418521161,870,870,870,870,0
20230605,132700,418521161,870,870,870,870,1
20230605,132600,418520291,869,872,872,869,1204
20230605,132500,417474011,873,873,873,873,0
20230605,132400,417474011,873,873,873,873,0
20230605,132300,417474011,873,873,873,873,0
20230605,132200,417474011,873,873,873,873,1
20230605,132100,417473138,869,869,869,869,1
20230605,132000,417472269,874,867,874,867,8966
20230605,131900,409664388,867,865,867,865,7884
20230605,131800,402835735,865,865,865,865,0
20230605,131700,402835735,865,858,865,858,2
20230605,131600,402834012,864,864,864,864,14682
20230605,131500,390148764,865,864,865,864,201
20230605,131400,389975099,865,865,865,865,0
20230605,131300,389975099,865,865,865,865,0
20230605,131200,389975099,865,865,865,865,289
20230605,131100,389725114,865,865,865,865,0
20230605,131000,389725114,865,864,865,864,2200
20230605,130900,387823314,865,864,865,864,2
20230605,130800,387821585,865,864,865,864,2510
20230605,130700,385652417,865,865,865,865,0
20230605,130600,385652417,865,865,865,865,5
20230605,130500,385648092,865,865,865,865,0
20230605,130400,385648092,865,865,865,865,1
20230605,130300,385647227,864,864,864,864,4204
20230605,130200,382014971,864,864,864,864,0
20230605,130100,382014971,864,864,864,864,28
20230605,130000,381990779,864,864,864,864,0
20230605,125900,381990779,864,859,864,859,10002
20230605,125800,373354074,859,859,859,859,683
20230605,125700,372767377,863,862,863,862,3
20230605,125600,372764790,863,863,863,863,100
20230605,125500,372678490,863,863,863,863,0
20230605,125400,372678490,863,863,863,863,0
20230605,125300,372678490,863,863,863,863,0
20230605,125200,372678490,863,863,863,863,1
20230605,125100,372677627,859,862,862,859,116
20230605,125000,372577638,863,862,863,862,100
20230605,124900,372491437,859,862,862,859,51
20230605,124800,372447625,863,862,863,862,87
20230605,124700,372372593,862,862,862,862,1
20230605,124600,372371731,860,863,863,860,51
20230605,124500,372327868,860,860,860,860,450
20230605,124400,371940868,864,864,864,864,0
20230605,124300,371940868,864,864,864,864,0
20230605,124200,371940868,864,864,864,864,0
20230605,124100,371940868,864,864,864,864,0
20230605,124000,371940868,864,864,864,864,0
20230605,123900,371940868,864,864,864,864,476
20230605,123800,371529604,859,860,860,859,3500
20230605,123700,368522103,864,864,864,864,0
20230605,123600,368522103,864,864,864,864,0
20230605,123500,368522103,864,862,864,862,31
20230605,123400,368495379,863,863,863,863,0
20230605,123300,368495379,863,863,863,863,0
20230605,123200,368495379,863,863,863,863,0
20230605,123100,368495379,863,863,863,863,2368
20230605,123000,366451795,859,863,863,859,1959
20230605,122900,364767466,863,863,863,863,875
20230605,122800,364012341,863,863,863,863,0
20230605,122700,364012341,863,863,863,863,66
20230605,122600,363955383,864,864,864,864,0
20230605,122500,363955383,864,864,864,864,0
20230605,122400,363955383,864,864,864,864,10
20230605,122300,363946743,865,865,865,865,10
20230605,122200,363938093,865,865,865,865,1
20230605,122100,363937228,864,864,864,864,0
20230605,122000,363937228,864,864,864,864,10
20230605,121900,363928588,864,864,864,864,0
20230605,121800,363928588,864,864,864,864,0
20230605,121700,363928588,864,864,864,864,0
20230605,121600,363928588,864,864,864,864,64
20230605,121500,363873292,864,864,864,864,0
20230605,121400,363873292,864,864,864,864,500
20230605,121300,363441292,864,864,864,864,0
20230605,121200,363441292,864,864,864,864,100
20230605,121100,363354892,864,864,864,864,36
20230605,121000,363323788,865,865,865,865,0
20230605,120900,363323788,865,865,865,865,0
20230605,120800,363323788,865,865,865,865,0
20230605,120700,363323788,865,865,865,865,0
20230605,120600,363323788,865,868,868,865,5804
20230605,120500,358286051,868,867,868,867,27
20230605,120400,358262641,867,867,867,867,1
20230605,120300,358261774,864,865,865,864,1200
20230605,120200,357224738,868,868,868,868,0
20230605,120100,357224738,868,868,868,868,1740
20230605,120000,355714418,870,869,870,869,2556
20230605,115900,353492750,869,869,869,869,0
20230605,115800,353492750,869,868,869,868,1208
20230605,115700,352444104,868,868,868,868,0
20230605,115600,352444104,868,868,868,865,1192
20230605,115500,351409451,868,865,868,865,18888
20230605,115400,335036228,865,865,865,865,78
20230605,115300,334968758,865,865,865,865,0
20230605,115200,334968758,865,860,865,860,17729
20230605,115100,319687613,860,860,860,860,5797
20230605,115000,314702193,860,860,860,859,47
20230605,114900,314661818,859,860,860,858,1210
20230605,114800,313621602,860,860,860,860,19
20230605,114700,313605262,860,860,860,860,0
20230605,114600,313605262,860,860,860,860,0
20230605,114500,313605262,860,860,860,860,0
20230605,114400,313605262,860,860,860,860,0
20230605,114300,313605262,860,859,860,859,1737
20230605,114200,312112679,860,860,860,860,0
20230605,114100,312112679,860,860,860,860,1002
20230605,114000,311250959,860,860,860,860,0
20230605,113900,311250959,860,858,860,858,501
20230605,113800,310821099,861,861,861,861,0
20230605,113700,310821099,861,861,861,861,0
20230605,113600,310821099,861,860,861,860,46
20230605,113500,310781538,860,860,860,860,30
20230605,113400,310755738,862,862,862,862,108
20230605,113300,310662642,862,862,862,862,0
20230605,113200,310662642,862,860,862,860,3000
20230605,113100,308081692,860,860,860,860,0
20230605,113000,308081692,860,860,860,860,0
20230605,112900,308081692,860,860,860,860,0
20230605,112800,308081692,860,860,860,860,195
20230605,112700,307913992,860,860,860,860,900
20230605,112600,307139992,860,860,860,860,67
20230605,112500,307082372,860,860,860,860,3098
20230605,112400,304418092,860,860,860,860,0
20230605,112300,304418092,860,860,860,860,1
20230605,112200,304417232,859,859,860,859,8576
20230605,112100,297043698,860,860,860,860,0
20230605,112000,297043698,860,860,860,860,0
20230605,111900,297043698,860,860,860,860,0
20230605,111800,297043698,860,856,860,856,36
20230605,111700,297012803,856,854,856,854,10448
20230605,111600,288087327,854,854,854,854,0
20230605,111500,288087327,854,854,854,854,1952
20230605,111400,286420319,854,854,854,854,0
20230605,111300,286420319,854,854,854,854,0
20230605,111200,286420319,854,854,854,854,50
20230605,111100,286377619,854,854,854,854,338
20230605,111000,286088967,854,852,854,852,710
20230605,110900,285483469,852,852,852,852,0
20230605,110800,285483469,852,852,852,852,0
20230605,110700,285483469,852,852,852,852,0
20230605,110600,285483469,852,852,852,852,0
20230605,110500,285483469,852,852,852,852,0
20230605,110400,285483469,852,852,852,852,0
20230605,110300,285483469,852,852,852,852,0
20230605,110200,285483469,852,851,852,851,17766
20230605,110100,270363603,851,851,851,851,0
20230605,110000,270363603,851,849,852,849,6240
20230605,105900,265053369,851,851,851,851,0
20230605,105800,265053369,851,850,851,850,4
20230605,105700,265049967,847,850,850,847,4000
20230605,105600,261660807,854,854,854,854,0
20230605,105500,261660807,854,854,854,854,0
20230605,105400,261660807,854,854,854,854,0
20230605,105300,261660807,854,854,854,854,0
20230605,105200,261660807,854,854,854,854,0
20230605,105100,261660807,854,854,854,854,52
20230605,105000,261616399,854,854,854,854,0
20230605,104900,261616399,854,854,854,854,4
20230605,104800,261612983,854,854,854,854,0
20230605,104700,261612983,854,854,854,854,700
20230605,104600,261015183,854,854,854,854,0
20230605,104500,261015183,854,854,854,854,0
20230605,104400,261015183,854,854,854,854,0
20230605,104300,261015183,854,854,854,854,7
20230605,104200,261009205,854,854,854,854,0
20230605,104100,261009205,854,853,854,853,712
20230605,104000,260401857,852,852,852,852,100
20230605,103900,260316657,852,852,852,852,0
20230605,103800,260316657,852,852,852,852,51
20230605,103700,260273205,853,853,853,853,0
20230605,103600,260273205,853,853,853,853,0
20230605,103500,260273205,853,853,853,853,0
20230605,103400,260273205,853,853,853,853,0
20230605,103300,260273205,853,849,853,849,33
20230605,103200,260245184,853,853,853,853,2
20230605,103100,260243478,854,854,854,854,0
20230605,103000,260243478,854,854,854,849,16
20230605,102900,260229849,854,851,854,845,20001
20230605,102800,243281129,854,854,854,854,280
20230605,102700,243042009,854,854,854,854,11
20230605,102600,243032615,854,854,854,854,0
20230605,102500,243032615,854,854,854,854,2600
20230605,102400,240812215,854,854,854,854,0
20230605,102300,240812215,854,854,854,854,5
20230605,102200,240807945,854,854,854,854,0
20230605,102100,240807945,854,854,854,854,0
20230605,102000,240807945,854,854,854,854,0
20230605,101900,240807945,854,852,854,850,6857
20230605,101800,234974578,854,854,854,854,1
20230605,101700,234973724,854,854,854,854,50
20230605,101600,234931024,855,855,855,855,0
20230605,101500,234931024,855,855,855,855,0
20230605,101400,234931024,855,855,855,855,0
20230605,101300,234931024,855,855,855,855,0
20230605,101200,234931024,855,855,855,855,2
20230605,101100,234929314,855,855,855,855,7
20230605,101000,234923329,855,855,855,855,0
20230605,100900,234923329,855,855,855,855,52
20230605,100800,234878869,856,856,856,856,0
20230605,100700,234878869,856,856,856,856,0
20230605,100600,234878869,856,852,856,851,3395
20230605,100500,231989507,852,856,856,852,354
20230605,100400,231687355,857,857,857,857,0
20230605,100300,231687355,857,857,857,857,0
20230605,100200,231687355,857,857,857,857,0
20230605,100100,231687355,857,856,857,856,1357
20230605,100000,230525406,857,858,858,856,966
20230605,095900,229697670,857,857,857,857,0
20230605,095800,229697670,857,857,857,857,691
20230605,095700,229105483,857,857,857,857,0
20230605,095600,229105483,857,857,857,857,0
20230605,095500,229105483,857,857,857,857,35
20230605,095400,229075488,857,856,857,851,10205
20230605,095300,220385936,853,853,853,853,1
20230605,095200,220385083,856,856,856,856,0
20230605,095100,220385083,856,856,856,856,100
20230605,095000,220299483,856,856,856,856,141
20230605,094900,220178787,856,856,856,856,0
20230605,094800,220178787,856,856,856,856,15
20230605,094700,220165947,856,856,856,856,610
20230605,094600,219643787,853,853,853,853,100
20230605,094500,219558487,856,856,856,856,0
20230605,094400,219558487,856,856,856,856,4
20230605,094300,219555063,857,857,857,857,0
20230605,094200,219555063,857,857,857,857,0
20230605,094100,219555063,857,857,857,857,860
20230605,094000,218818043,857,857,857,857,4
20230605,093900,218814615,853,856,856,853,50
20230605,093800,218771945,857,856,857,856,524
20230605,093700,218323373,856,856,856,856,406
20230605,093600,217975837,856,857,857,856,3
20230605,093500,217973267,857,857,857,857,0
20230605,093400,217973267,857,857,857,857,0
20230605,093300,217973267,857,856,857,856,250
20230605,093200,217759254,856,855,856,855,1002
20230605,093100,216902543,856,856,856,856,20
20230605,093000,216885423,855,855,855,855,125
20230605,092900,216778548,854,854,854,854,185
20230605,092800,216620558,854,854,854,854,0
20230605,092700,216620558,854,854,854,854,0
20230605,092600,216620558,854,854,854,854,15
20230605,092500,216607748,859,859,859,859,0
20230605,092400,216607748,859,859,859,859,0
20230605,092300,216607748,859,853,859,852,251
20230605,092200,216393730,852,860,860,852,1706
20230605,092100,214938875,856,857,860,856,54
20230605,092000,214892609,857,854,857,854,202
20230605,091900,214720086,854,856,856,854,3
20230605,091800,214717521,857,857,857,857,2
20230605,091700,214715807,858,863,863,858,495
20230605,091600,214291082,866,866,866,864,406
20230605,091500,213939489,867,868,868,867,1252
20230605,091400,212853954,868,856,868,856,14023
20230605,091300,200800800,855,854,855,854,730
20230605,091200,200177150,854,854,854,854,1
20230605,091100,200176296,846,846,846,846,0
20230605,091000,200176296,846,846,846,846,190
20230605,090900,200015556,855,846,855,846,50
20230605,090800,199973076,846,848,857,846,6501
20230605,090700,194468675,857,857,857,848,5581
20230605,090600,189734178,848,841,848,837,13719
20230605,090500,178154769,837,848,848,820,88125
20230605,090400,104192006,846,846,846,846,29491
20230605,090300,79242620,846,846,846,846,8825
20230605,090200,71776670,845,847,847,845,39961
20230605,090100,37979260,846,850,850,846,17064
20230605,090000,23525086,850,851,854,847,27635