stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,211600,1032757706,868,868,868,868,52250
20230607,211500,1032757706,868,868,868,868,0
20230607,211400,1032757706,868,868,868,868,0
20230607,211300,1032757706,868,868,868,868,0
20230607,211200,1032757706,868,868,868,868,0
20230607,211100,1032757706,868,868,868,868,0
20230607,211000,1032757706,868,868,868,868,0
20230607,210900,1032757706,868,868,868,868,0
20230607,210800,1032757706,868,868,868,868,0
20230607,210700,1032757706,868,868,868,868,0
20230607,210600,1032757706,868,868,868,868,0
20230607,210500,1032757706,868,868,868,868,0
20230607,210400,1032757706,868,868,868,868,0
20230607,210300,1032757706,868,868,868,868,0
20230607,210200,1032757706,868,868,868,868,0
20230607,210100,1032757706,868,868,868,868,0
20230607,210000,1032757706,868,868,868,868,0
20230607,205900,1032757706,868,868,868,868,0
20230607,205800,1032757706,868,868,868,868,0
20230607,205700,1032757706,868,868,868,868,0
20230607,205600,1032757706,868,868,868,868,0
20230607,205500,1032757706,868,868,868,868,0
20230607,205400,1032757706,868,868,868,868,0
20230607,205300,1032757706,868,868,868,868,0
20230607,205200,1032757706,868,868,868,868,0
20230607,205100,1032757706,868,868,868,868,0
20230607,205000,1032757706,868,868,868,868,0
20230607,204900,1032757706,868,868,868,868,0
20230607,204800,1032757706,868,868,868,868,0
20230607,204700,1032757706,868,868,868,868,0
20230607,204600,1032757706,868,868,868,868,52250
20230607,204500,1032757706,868,868,868,868,0
20230607,204400,1032757706,868,868,868,868,0
20230607,204300,1032757706,868,868,868,868,0
20230607,204200,1032757706,868,868,868,868,0
20230607,204100,1032757706,868,868,868,868,0
20230607,204000,1032757706,868,868,868,868,0
20230607,203900,1032757706,868,868,868,868,0
20230607,203800,1032757706,868,868,868,868,0
20230607,203700,1032757706,868,868,868,868,0
20230607,203600,1032757706,868,868,868,868,0
20230607,203500,1032757706,868,868,868,868,0
20230607,203400,1032757706,868,868,868,868,0
20230607,203300,1032757706,868,868,868,868,0
20230607,203200,1032757706,868,868,868,868,0
20230607,203100,1032757706,868,868,868,868,0
20230607,203000,1032757706,868,868,868,868,0
20230607,202900,1032757706,868,868,868,868,0
20230607,202800,1032757706,868,868,868,868,0
20230607,202700,1032757706,868,868,868,868,0
20230607,202600,1032757706,868,868,868,868,0
20230607,202500,1032757706,868,868,868,868,0
20230607,202400,1032757706,868,868,868,868,0
20230607,202300,1032757706,868,868,868,868,0
20230607,202200,1032757706,868,868,868,868,0
20230607,202100,1032757706,868,868,868,868,0
20230607,202000,1032757706,868,868,868,868,0
20230607,201900,1032757706,868,868,868,868,0
20230607,201800,1032757706,868,868,868,868,0
20230607,201700,1032757706,868,868,868,868,0
20230607,201600,1032757706,868,868,868,868,52250
20230607,201500,1032757706,868,868,868,868,0
20230607,201400,1032757706,868,868,868,868,0
20230607,201300,1032757706,868,868,868,868,0
20230607,201200,1032757706,868,868,868,868,0
20230607,201100,1032757706,868,868,868,868,0
20230607,201000,1032757706,868,868,868,868,0
20230607,200900,1032757706,868,868,868,868,0
20230607,200800,1032757706,868,868,868,868,0
20230607,200700,1032757706,868,868,868,868,0
20230607,200600,1032757706,868,868,868,868,0
20230607,200500,1032757706,868,868,868,868,0
20230607,200400,1032757706,868,868,868,868,0
20230607,200300,1032757706,868,868,868,868,0
20230607,200200,1032757706,868,868,868,868,0
20230607,200100,1032757706,868,868,868,868,0
20230607,200000,1032757706,868,868,868,868,0
20230607,195900,1032757706,868,868,868,868,0
20230607,195800,1032757706,868,868,868,868,0
20230607,195700,1032757706,868,868,868,868,0
20230607,195600,1032757706,868,868,868,868,0
20230607,195500,1032757706,868,868,868,868,0
20230607,195400,1032757706,868,868,868,868,0
20230607,195300,1032757706,868,868,868,868,0
20230607,195200,1032757706,868,868,868,868,0
20230607,195100,1032757706,868,868,868,868,0
20230607,195000,1032757706,868,868,868,868,0
20230607,194900,1032757706,868,868,868,868,0
20230607,194800,1032757706,868,868,868,868,0
20230607,194700,1032757706,868,868,868,868,0
20230607,194600,1032757706,868,868,868,868,52250
20230607,194500,1032757706,868,868,868,868,0
20230607,194400,1032757706,868,868,868,868,0
20230607,194300,1032757706,868,868,868,868,0
20230607,194200,1032757706,868,868,868,868,0
20230607,194100,1032757706,868,868,868,868,0
20230607,194000,1032757706,868,868,868,868,0
20230607,193900,1032757706,868,868,868,868,0
20230607,193800,1032757706,868,868,868,868,0
20230607,193700,1032757706,868,868,868,868,0
20230607,193600,1032757706,868,868,868,868,0
20230607,193500,1032757706,868,868,868,868,0
20230607,193400,1032757706,868,868,868,868,0
20230607,193300,1032757706,868,868,868,868,0
20230607,193200,1032757706,868,868,868,868,0
20230607,193100,1032757706,868,868,868,868,0
20230607,193000,1032757706,868,868,868,868,0
20230607,192900,1032757706,868,868,868,868,0
20230607,192800,1032757706,868,868,868,868,0
20230607,192700,1032757706,868,868,868,868,0
20230607,192600,1032757706,868,868,868,868,0
20230607,192500,1032757706,868,868,868,868,0
20230607,192400,1032757706,868,868,868,868,0
20230607,192300,1032757706,868,868,868,868,0
20230607,192200,1032757706,868,868,868,868,0
20230607,192100,1032757706,868,868,868,868,0
20230607,192000,1032757706,868,868,868,868,0
20230607,191900,1032757706,868,868,868,868,0
20230607,191800,1032757706,868,868,868,868,0
20230607,191700,1032757706,868,868,868,868,0
20230607,191600,1032757706,868,868,868,868,52250
20230607,191500,1032757706,868,868,868,868,0
20230607,191400,1032757706,868,868,868,868,0
20230607,191300,1032757706,868,868,868,868,0
20230607,191200,1032757706,868,868,868,868,0
20230607,191100,1032757706,868,868,868,868,0
20230607,191000,1032757706,868,868,868,868,0
20230607,190900,1032757706,868,868,868,868,0
20230607,190800,1032757706,868,868,868,868,0
20230607,190700,1032757706,868,868,868,868,0
20230607,190600,1032757706,868,868,868,868,0
20230607,190500,1032757706,868,868,868,868,0
20230607,190400,1032757706,868,868,868,868,0
20230607,190300,1032757706,868,868,868,868,0
20230607,190200,1032757706,868,868,868,868,0
20230607,190100,1032757706,868,868,868,868,0
20230607,190000,1032757706,868,868,868,868,0
20230607,185900,1032757706,868,868,868,868,0
20230607,185800,1032757706,868,868,868,868,0
20230607,185700,1032757706,868,868,868,868,0
20230607,185600,1032757706,868,868,868,868,0
20230607,185500,1032757706,868,868,868,868,0
20230607,185400,1032757706,868,868,868,868,0
20230607,185300,1032757706,868,868,868,868,0
20230607,185200,1032757706,868,868,868,868,0
20230607,185100,1032757706,868,868,868,868,0
20230607,185000,1032757706,868,868,868,868,0
20230607,184900,1032757706,868,868,868,868,0
20230607,184800,1032757706,868,868,868,868,0
20230607,184700,1032757706,868,868,868,868,0
20230607,184600,1032757706,868,868,868,868,52250
20230607,184500,1032757706,868,868,868,868,0
20230607,184400,1032757706,868,868,868,868,0
20230607,184300,1032757706,868,868,868,868,0
20230607,184200,1032757706,868,868,868,868,0
20230607,184100,1032757706,868,868,868,868,0
20230607,184000,1032757706,868,868,868,868,0
20230607,183900,1032757706,868,868,868,868,0
20230607,183800,1032757706,868,868,868,868,0
20230607,183700,1032757706,868,868,868,868,0
20230607,183600,1032757706,868,868,868,868,0
20230607,183500,1032757706,868,868,868,868,0
20230607,183400,1032757706,868,868,868,868,0
20230607,183300,1032757706,868,868,868,868,0
20230607,183200,1032757706,868,868,868,868,0
20230607,183100,1032757706,868,868,868,868,0
20230607,183000,1032757706,868,868,868,868,0
20230607,182900,1032757706,868,868,868,868,0
20230607,182800,1032757706,868,868,868,868,0
20230607,182700,1032757706,868,868,868,868,0
20230607,182600,1032757706,868,868,868,868,0
20230607,182500,1032757706,868,868,868,868,0
20230607,182400,1032757706,868,868,868,868,0
20230607,182300,1032757706,868,868,868,868,0
20230607,182200,1032757706,868,868,868,868,0
20230607,182100,1032757706,868,868,868,868,0
20230607,182000,1032757706,868,868,868,868,0
20230607,181900,1032757706,868,868,868,868,0
20230607,181800,1032757706,868,868,868,868,0
20230607,181700,1032757706,868,868,868,868,0
20230607,181600,1032757706,868,868,868,868,52250
20230607,181500,1032757706,868,868,868,868,0
20230607,181400,1032757706,868,868,868,868,0
20230607,181300,1032757706,868,868,868,868,0
20230607,181200,1032757706,868,868,868,868,0
20230607,181100,1032757706,868,868,868,868,0
20230607,181000,1032757706,868,868,868,868,0
20230607,180900,1032757706,868,868,868,868,0
20230607,180800,1032757706,868,868,868,868,0
20230607,180700,1032757706,868,868,868,868,0
20230607,180600,1032757706,868,868,868,868,0
20230607,180500,1032757706,868,868,868,868,0
20230607,180400,1032757706,868,868,868,868,0
20230607,180300,1032757706,868,868,868,868,0
20230607,180200,1032757706,868,868,868,868,0
20230607,180100,1032757706,868,868,868,868,0
20230607,180000,1032757706,868,868,868,868,0
20230607,175900,1032757706,868,868,868,868,0
20230607,175800,1032757706,868,868,868,868,0
20230607,175700,1032757706,868,868,868,868,0
20230607,175600,1032757706,868,868,868,868,0
20230607,175500,1032757706,868,868,868,868,0
20230607,175400,1032757706,868,868,868,868,0
20230607,175300,1032757706,868,868,868,868,0
20230607,175200,1032757706,868,868,868,868,0
20230607,175100,1032757706,868,868,868,868,0
20230607,175000,1032757706,868,868,868,868,0
20230607,174900,1032757706,868,868,868,868,0
20230607,174800,1032757706,868,868,868,868,0
20230607,174700,1032757706,868,868,868,868,0
20230607,174600,1032757706,868,868,868,868,52250
20230607,174500,1032757706,868,868,868,868,0
20230607,174400,1032757706,868,868,868,868,0
20230607,174300,1032757706,868,868,868,868,0
20230607,174200,1032757706,868,868,868,868,0
20230607,174100,1032757706,868,868,868,868,0
20230607,174000,1032757706,868,868,868,868,0
20230607,173900,1032757706,868,868,868,868,0
20230607,173800,1032757706,868,868,868,868,0
20230607,173700,1032757706,868,868,868,868,0
20230607,173600,1032757706,868,868,868,868,0
20230607,173500,1032757706,868,868,868,868,0
20230607,173400,1032757706,868,868,868,868,0
20230607,173300,1032757706,868,868,868,868,0
20230607,173200,1032757706,868,868,868,868,0
20230607,173100,1032757706,868,868,868,868,0
20230607,173000,1032757706,868,868,868,868,0
20230607,172900,1032757706,868,868,868,868,0
20230607,172800,1032757706,868,868,868,868,0
20230607,172700,1032757706,868,868,868,868,0
20230607,172600,1032757706,868,868,868,868,0
20230607,172500,1032757706,868,868,868,868,0
20230607,172400,1032757706,868,868,868,868,0
20230607,172300,1032757706,868,868,868,868,0
20230607,172200,1032757706,868,868,868,868,0
20230607,172100,1032757706,868,868,868,868,0
20230607,172000,1032757706,868,868,868,868,0
20230607,171900,1032757706,868,868,868,868,0
20230607,171800,1032757706,868,868,868,868,0
20230607,171700,1032757706,868,868,868,868,0
20230607,171600,1032757706,868,868,868,868,52250
20230607,171500,1032757706,868,868,868,868,0
20230607,171400,1032757706,868,868,868,868,0
20230607,171300,1032757706,868,868,868,868,0
20230607,171200,1032757706,868,868,868,868,0
20230607,171100,1032757706,868,868,868,868,0
20230607,171000,1032757706,868,868,868,868,0
20230607,170900,1032757706,868,868,868,868,0
20230607,170800,1032757706,868,868,868,868,0
20230607,170700,1032757706,868,868,868,868,0
20230607,170600,1032757706,868,868,868,868,0
20230607,170500,1032757706,868,868,868,868,0
20230607,170400,1032757706,868,868,868,868,0
20230607,170300,1032757706,868,868,868,868,0
20230607,170200,1032757706,868,868,868,868,0
20230607,170100,1032757706,868,868,868,868,0
20230607,170000,1032757706,868,868,868,868,0
20230607,165900,1032757706,868,868,868,868,0
20230607,165800,1032757706,868,868,868,868,0
20230607,165700,1032757706,868,868,868,868,0
20230607,165600,1032757706,868,868,868,868,0
20230607,165500,1032757706,868,868,868,868,0
20230607,165400,1032757706,868,868,868,868,0
20230607,165300,1032757706,868,868,868,868,0
20230607,165200,1032757706,868,868,868,868,0
20230607,165100,1032757706,868,868,868,868,0
20230607,165000,1032757706,868,868,868,868,0
20230607,164900,1032757706,868,868,868,868,0
20230607,164800,1032757706,868,868,868,868,0
20230607,164700,1032757706,868,868,868,868,0
20230607,164600,1032757706,868,868,868,868,52250
20230607,164500,1032757706,868,868,868,868,0
20230607,164400,1032757706,868,868,868,868,0
20230607,164300,1032757706,868,868,868,868,0
20230607,164200,1032757706,868,868,868,868,0
20230607,164100,1032757706,868,868,868,868,0
20230607,164000,1032757706,868,868,868,868,0
20230607,163900,1032757706,868,868,868,868,0
20230607,163800,1032757706,868,868,868,868,0
20230607,163700,1032757706,868,868,868,868,0
20230607,163600,1032757706,868,868,868,868,0
20230607,163500,1032757706,868,868,868,868,0
20230607,163400,1032757706,868,868,868,868,0
20230607,163300,1032757706,868,868,868,868,0
20230607,163200,1032757706,868,868,868,868,0
20230607,163100,1032757706,868,868,868,868,0
20230607,163000,1032757706,868,868,868,868,0
20230607,162900,1032757706,868,868,868,868,0
20230607,162800,1032757706,868,868,868,868,0
20230607,162700,1032757706,868,868,868,868,0
20230607,162600,1032757706,868,868,868,868,0
20230607,162500,1032757706,868,868,868,868,0
20230607,162400,1032757706,868,868,868,868,0
20230607,162300,1032757706,868,868,868,868,0
20230607,162200,1032757706,868,868,868,868,0
20230607,162100,1032757706,868,868,868,868,0
20230607,162000,1032757706,868,868,868,868,0
20230607,161900,1032757706,868,868,868,868,0
20230607,161800,1032757706,868,868,868,868,0
20230607,161700,1032757706,868,868,868,868,0
20230607,161600,1032757706,868,868,868,868,52250
20230607,161500,1032757706,868,868,868,868,0
20230607,161400,1032757706,868,868,868,868,0
20230607,161300,1032757706,868,868,868,868,0
20230607,161200,1032757706,868,868,868,868,0
20230607,161100,1032757706,868,868,868,868,0
20230607,161000,1032757706,868,868,868,868,0
20230607,160900,1032757706,868,868,868,868,0
20230607,160800,1032757706,868,868,868,868,0
20230607,160700,1032757706,868,868,868,868,0
20230607,160600,1032757706,868,868,868,868,0
20230607,160500,1032757706,868,868,868,868,0
20230607,160400,1032757706,868,868,868,868,0
20230607,160300,1032757706,868,868,868,868,0
20230607,160200,1032757706,868,868,868,868,0
20230607,160100,1032757706,868,868,868,868,0
20230607,160000,1032757706,868,868,868,868,0
20230607,155900,1032757706,868,868,868,868,0
20230607,155800,1032757706,868,868,868,868,0
20230607,155700,1032757706,868,868,868,868,0
20230607,155600,1032757706,868,868,868,868,0
20230607,155500,1032757706,868,868,868,868,0
20230607,155400,1032757706,868,868,868,868,0
20230607,155300,1032757706,868,868,868,868,0
20230607,155200,1032757706,868,868,868,868,0
20230607,155100,1032757706,868,868,868,868,0
20230607,155000,1032757706,868,868,868,868,0
20230607,154900,1032757706,868,868,868,868,0
20230607,154800,1032757706,868,868,868,868,0
20230607,154700,1032757706,868,868,868,868,0
20230607,154600,1032757706,868,868,868,868,52250
20230607,154500,1032757706,868,868,868,868,0
20230607,154400,1032757706,868,868,868,868,0
20230607,154300,1032757706,868,868,868,868,0
20230607,154200,1032757706,868,868,868,868,0
20230607,154100,1032757706,868,868,868,868,0
20230607,154000,1032757706,868,868,868,868,0
20230607,153900,1032757706,868,868,868,868,0
20230607,153800,1032757706,868,868,868,868,0
20230607,153700,1032757706,868,868,868,868,0
20230607,153600,1032757706,868,868,868,868,0
20230607,153500,1032757706,868,868,868,868,0
20230607,153400,1032757706,868,868,868,868,0
20230607,153300,1032757706,868,868,868,868,0
20230607,153200,1032757706,868,868,868,868,0
20230607,153100,1032757706,868,868,868,868,0
20230607,153000,1032757706,868,868,868,868,52250
20230607,152900,987404706,867,867,867,867,0
20230607,152800,987404706,867,867,867,867,0
20230607,152700,987404706,867,867,867,867,0
20230607,152600,987404706,867,867,867,867,0
20230607,152500,987404706,867,867,867,867,0
20230607,152400,987404706,867,867,867,867,0
20230607,152300,987404706,867,867,867,867,0
20230607,152200,987404706,867,867,867,867,0
20230607,152100,987404706,867,867,867,867,0
20230607,152000,987404706,867,867,867,867,0
20230607,151900,987404706,867,887,887,867,40005
20230607,151800,952564434,875,884,884,875,20109
20230607,151700,934937039,883,883,884,883,131
20230607,151600,934821349,880,882,882,880,10000
20230607,151500,926013281,891,891,891,882,21733
20230607,151400,906792943,893,894,894,892,1250
20230607,151300,905676111,894,894,894,894,10
20230607,151200,905667171,894,894,894,888,3
20230607,151100,905664495,889,894,894,889,10200
20230607,151000,896576523,894,894,894,894,0
20230607,150900,896576523,894,894,894,894,10
20230607,150800,896567583,894,894,894,894,450
20230607,150700,896165283,894,894,894,894,0
20230607,150600,896165283,894,894,894,894,1
20230607,150500,896164389,892,892,892,892,129
20230607,150400,896049321,894,894,894,894,2
20230607,150300,896047533,894,894,894,894,9
20230607,150200,896039487,892,892,892,892,0
20230607,150100,896039487,892,892,892,892,10
20230607,150000,896030567,893,893,893,893,0
20230607,145900,896030567,893,893,893,893,0
20230607,145800,896030567,893,893,893,893,1
20230607,145700,896029674,893,893,893,893,6
20230607,145600,896024316,893,895,895,893,8
20230607,145500,896017169,893,893,895,893,1009
20230607,145400,895116123,895,895,895,893,11
20230607,145300,895106288,893,895,895,893,549
20230607,145200,894614947,892,894,895,892,69
20230607,145100,894553296,894,894,894,894,1
20230607,145000,894552402,892,893,893,892,3248
20230607,144900,891653190,893,893,893,893,3000
20230607,144800,888974190,894,894,894,894,0
20230607,144700,888974190,894,894,894,894,1
20230607,144600,888973296,893,893,893,893,1802
20230607,144500,887364110,894,894,894,892,712
20230607,144400,886727782,892,892,892,892,2300
20230607,144300,884676182,892,894,894,892,16
20230607,144200,884661902,894,894,894,894,70
20230607,144100,884599322,893,893,893,893,4976
20230607,144000,880155754,895,895,895,895,0
20230607,143900,880155754,895,893,895,893,4504
20230607,143800,876132982,896,896,896,896,0
20230607,143700,876132982,896,896,896,896,1
20230607,143600,876132086,893,893,893,893,0
20230607,143500,876132086,893,893,893,893,0
20230607,143400,876132086,893,894,896,893,5003
20230607,143300,871663378,897,897,897,897,0
20230607,143200,871663378,897,897,897,897,0
20230607,143100,871663378,897,896,897,896,2001
20230607,143000,869870481,896,896,896,896,9
20230607,142900,869862417,896,896,896,896,300
20230607,142800,869593617,896,896,896,896,0
20230607,142700,869593617,896,896,896,896,0
20230607,142600,869593617,896,896,896,896,0
20230607,142500,869593617,896,896,896,896,1
20230607,142400,869592721,894,894,894,894,4
20230607,142300,869589145,896,896,896,896,0
20230607,142200,869589145,896,894,896,893,10001
20230607,142100,860656239,896,896,896,896,1
20230607,142000,860655343,896,896,896,895,111
20230607,141900,860555987,896,894,896,894,2001
20230607,141800,858767091,896,896,896,895,1301
20230607,141700,857601795,896,895,896,895,141
20230607,141600,857475474,896,896,896,896,1
20230607,141500,857474578,896,896,896,896,0
20230607,141400,857474578,896,896,896,896,1
20230607,141300,857473682,897,897,897,897,1200
20230607,141200,856397282,898,898,898,898,0
20230607,141100,856397282,898,898,898,898,0
20230607,141000,856397282,898,898,898,898,0
20230607,140900,856397282,898,891,898,891,5146
20230607,140800,851807608,891,892,892,891,10171
20230607,140700,842735447,891,891,891,891,335
20230607,140600,842436962,892,892,892,892,1
20230607,140500,842436070,890,890,890,890,31
20230607,140400,842408480,890,890,890,890,142
20230607,140300,842282100,890,889,890,889,7374
20230607,140200,835720020,886,893,893,885,23883
20230607,140100,814480153,894,894,894,894,42
20230607,140000,814442605,894,897,897,894,118
20230607,135900,814336813,898,898,898,898,0
20230607,135800,814336813,898,893,898,891,205
20230607,135700,814153933,892,892,892,892,0
20230607,135600,814153933,892,892,892,892,652
20230607,135500,813572349,891,891,891,891,0
20230607,135400,813572349,891,891,891,891,0
20230607,135300,813572349,891,891,891,891,0
20230607,135200,813572349,891,891,891,891,12
20230607,135100,813561657,892,892,892,892,0
20230607,135000,813561657,892,895,895,891,30319
20230607,134900,786500764,898,898,898,898,0
20230607,134800,786500764,898,898,898,898,1
20230607,134700,786499866,898,898,898,898,0
20230607,134600,786499866,898,898,898,898,0
20230607,134500,786499866,898,898,898,898,1
20230607,134400,786498968,895,895,895,895,0
20230607,134300,786498968,895,895,895,895,5946
20230607,134200,781177298,898,898,898,898,0
20230607,134100,781177298,898,898,898,898,0
20230607,134000,781177298,898,896,898,896,1235
20230607,133900,780070700,899,899,899,899,0
20230607,133800,780070700,899,899,899,899,0
20230607,133700,780070700,899,899,899,899,0
20230607,133600,780070700,899,899,899,899,0
20230607,133500,780070700,899,899,899,899,1
20230607,133400,780069801,896,896,896,896,0
20230607,133300,780069801,896,896,896,896,1003
20230607,133200,779171113,896,896,896,896,414
20230607,133100,778800169,898,899,899,898,1086
20230607,133000,777824940,898,898,898,898,115
20230607,132900,777721670,898,898,898,898,0
20230607,132800,777721670,898,898,898,898,1
20230607,132700,777720772,895,895,895,895,51
20230607,132600,777675127,895,895,895,895,100
20230607,132500,777585627,898,895,898,895,104
20230607,132400,777492247,899,899,899,899,0
20230607,132300,777492247,899,899,899,899,0
20230607,132200,777492247,899,896,899,894,3083
20230607,132100,774735761,899,899,899,899,1
20230607,132000,774734862,896,897,897,896,10000
20230607,131900,765773362,899,899,899,899,0
20230607,131800,765773362,899,899,899,899,268
20230607,131700,765532430,896,896,896,896,9
20230607,131600,765524366,899,896,899,896,1448
20230607,131500,764225974,897,897,897,897,2000
20230607,131400,762431974,899,899,899,899,1
20230607,131300,762431075,898,900,900,898,212
20230607,131200,762240299,900,900,900,900,15
20230607,131100,762226799,900,900,900,900,1
20230607,131000,762225899,899,899,899,899,1300
20230607,130900,761057199,899,899,899,899,0
20230607,130800,761057199,899,899,899,899,327
20230607,130700,760763226,899,896,899,896,3936
20230607,130600,757230660,898,898,898,898,0
20230607,130500,757230660,898,896,898,896,693
20230607,130400,756609729,898,898,898,898,0
20230607,130300,756609729,898,898,898,898,0
20230607,130200,756609729,898,897,898,896,129
20230607,130100,756494102,896,897,897,896,790
20230607,130000,755785768,898,898,898,898,0
20230607,125900,755785768,898,898,898,898,0
20230607,125800,755785768,898,898,898,898,0
20230607,125700,755785768,898,898,898,898,11
20230607,125600,755775890,898,898,898,898,0
20230607,125500,755775890,898,894,898,894,1110
20230607,125400,754783546,894,899,899,893,12550
20230607,125300,743534219,900,900,900,900,5
20230607,125200,743529719,900,900,900,900,35
20230607,125100,743498219,900,900,900,900,0
20230607,125000,743498219,900,900,900,900,1
20230607,124900,743497319,900,900,900,900,0
20230607,124800,743497319,900,900,900,900,0
20230607,124700,743497319,900,900,900,900,0
20230607,124600,743497319,900,900,900,900,0
20230607,124500,743497319,900,900,900,900,0
20230607,124400,743497319,900,900,900,898,306
20230607,124300,743222527,898,900,901,898,532
20230607,124200,742744094,900,900,900,900,0
20230607,124100,742744094,900,900,900,900,1
20230607,124000,742743194,898,900,900,898,462
20230607,123900,742327396,900,898,900,898,992
20230607,123800,741436535,898,898,898,898,0
20230607,123700,741436535,898,898,898,898,50
20230607,123600,741391635,900,900,900,900,0
20230607,123500,741391635,900,900,900,898,1119
20230607,123400,740384749,900,900,900,900,1
20230607,123300,740383849,898,898,898,898,550
20230607,123200,739889949,898,898,898,898,374
20230607,123100,739554097,899,900,900,899,205
20230607,123000,739369717,900,900,900,900,10
20230607,122900,739360717,901,901,901,901,0
20230607,122800,739360717,901,898,901,898,585
20230607,122700,738835380,898,899,899,898,560
20230607,122600,738332499,899,901,902,899,15265
20230607,122500,724609160,902,902,902,902,1
20230607,122400,724608258,901,901,901,901,0
20230607,122300,724608258,901,901,901,901,0
20230607,122200,724608258,901,901,901,901,0
20230607,122100,724608258,901,901,901,901,0
20230607,122000,724608258,901,901,901,901,0
20230607,121900,724608258,901,901,901,901,1
20230607,121800,724607357,902,902,902,902,50
20230607,121700,724562257,902,902,902,902,0
20230607,121600,724562257,902,902,902,902,0
20230607,121500,724562257,902,902,902,902,0
20230607,121400,724562257,902,902,902,902,0
20230607,121300,724562257,902,902,902,902,10
20230607,121200,724553237,903,903,903,903,0
20230607,121100,724553237,903,903,903,903,0
20230607,121000,724553237,903,903,903,903,0
20230607,120900,724553237,903,903,903,903,0
20230607,120800,724553237,903,903,903,903,0
20230607,120700,724553237,903,903,903,903,0
20230607,120600,724553237,903,903,903,903,0
20230607,120500,724553237,903,903,903,903,0
20230607,120400,724553237,903,903,903,899,202
20230607,120300,724371631,899,899,899,899,0
20230607,120200,724371631,899,904,904,899,3
20230607,120100,724368929,899,901,904,899,2360
20230607,120000,722247171,902,904,904,902,9
20230607,115900,722239037,904,904,904,904,0
20230607,115800,722239037,904,903,904,903,2210
20230607,115700,720241200,904,904,904,904,0
20230607,115600,720241200,904,904,904,904,0
20230607,115500,720241200,904,904,904,904,100
20230607,115400,720150800,905,905,905,905,0
20230607,115300,720150800,905,905,905,905,0
20230607,115200,720150800,905,904,905,904,7
20230607,115100,720144470,905,904,905,904,10
20230607,115000,720135425,905,905,905,899,1726
20230607,114900,718583098,906,906,906,906,0
20230607,114800,718583098,906,905,906,905,16
20230607,114700,718568617,905,905,905,905,0
20230607,114600,718568617,905,905,905,905,300
20230607,114500,718297117,905,905,905,905,10
20230607,114400,718288067,905,905,905,905,1000
20230607,114300,717383067,905,905,905,905,3001
20230607,114200,714667162,899,900,900,899,216
20230607,114100,714472971,905,902,905,902,1701
20230607,114000,712936791,900,900,900,900,680
20230607,113900,712324791,902,901,902,901,2
20230607,113800,712322988,902,902,902,902,300
20230607,113700,712052388,902,902,902,902,0
20230607,113600,712052388,902,901,902,900,440
20230607,113500,711656385,901,901,901,901,0
20230607,113400,711656385,901,901,901,901,150
20230607,113300,711521235,901,901,901,901,0
20230607,113200,711521235,901,901,901,901,3111
20230607,113100,708718224,900,900,900,900,10
20230607,113000,708709224,901,901,901,901,0
20230607,112900,708709224,901,901,901,901,0
20230607,112800,708709224,901,901,901,901,0
20230607,112700,708709224,901,901,901,901,0
20230607,112600,708709224,901,901,901,901,6
20230607,112500,708703818,901,901,901,901,0
20230607,112400,708703818,901,901,901,901,0
20230607,112300,708703818,901,901,901,901,0
20230607,112200,708703818,901,901,901,901,1
20230607,112100,708702917,897,897,897,897,0
20230607,112000,708702917,897,897,897,897,0
20230607,111900,708702917,897,897,897,897,0
20230607,111800,708702917,897,897,897,897,0
20230607,111700,708702917,897,897,897,897,1354
20230607,111600,707488379,897,899,899,897,4894
20230607,111500,703093920,899,899,899,899,1
20230607,111400,703093021,899,899,899,899,0
20230607,111300,703093021,899,899,899,899,1271
20230607,111200,701950392,901,901,901,901,0
20230607,111100,701950392,901,899,901,899,1965
20230607,111000,700183855,899,900,900,899,841
20230607,110900,699427580,900,900,900,900,0
20230607,110800,699427580,900,900,900,900,53
20230607,110700,699379880,900,900,900,899,5004
20230607,110600,694880663,900,900,900,900,422
20230607,110500,694500863,901,901,901,901,2099
20230607,110400,692609664,901,901,901,901,327
20230607,110300,692315037,903,903,903,903,151
20230607,110200,692178684,903,903,903,903,79
20230607,110100,692107347,904,904,904,904,0
20230607,110000,692107347,904,903,905,899,40944
20230607,105900,655239324,903,904,904,903,2254
20230607,105800,653203957,903,904,904,903,60
20230607,105700,653149771,905,904,905,904,103
20230607,105600,653056657,905,905,905,905,12
20230607,105500,653045797,908,908,908,908,0
20230607,105400,653045797,908,908,908,908,20
20230607,105300,653027637,908,908,908,908,2
20230607,105200,653025821,904,904,904,904,159
20230607,105100,652882085,904,905,905,904,1952
20230607,105000,651117358,905,906,906,905,2657
20230607,104900,648712266,908,908,908,908,16
20230607,104800,648697738,908,906,908,905,10001
20230607,104700,639645327,906,906,907,906,3405
20230607,104600,636560297,907,907,907,907,401
20230607,104500,636196590,907,907,907,907,0
20230607,104400,636196590,907,907,907,907,4987
20230607,104300,631673381,907,907,907,907,44
20230607,104200,631633473,907,909,909,907,348
20230607,104100,631317143,910,909,910,909,496
20230607,104000,630866219,909,909,909,909,517
20230607,103900,630396266,906,906,906,906,47
20230607,103800,630353684,909,909,909,909,0
20230607,103700,630353684,909,909,909,909,1
20230607,103600,630352775,909,909,909,909,0
20230607,103500,630352775,909,906,909,906,154
20230607,103400,630213239,906,909,909,906,46
20230607,103300,630171560,907,908,908,907,2707
20230607,103200,627716304,907,908,910,907,1399
20230607,103100,626447048,910,908,910,908,502
20230607,103000,625991228,908,910,910,908,3454
20230607,102900,622854976,910,908,910,908,23
20230607,102800,622834090,908,910,910,908,1910
20230607,102700,621097732,910,910,910,909,3011
20230607,102600,618360652,910,910,910,910,24
20230607,102500,618338812,910,911,911,910,110
20230607,102400,618238618,911,910,911,910,136
20230607,102300,618114723,911,909,911,908,623
20230607,102200,617548737,911,911,911,911,0
20230607,102100,617548737,911,910,911,910,73
20230607,102000,617482304,910,910,911,909,9686
20230607,101900,608669753,910,910,910,910,100
20230607,101800,608578753,910,912,914,910,6571
20230607,101700,602591822,912,913,915,911,3516
20230607,101600,599376802,913,918,918,913,4264
20230607,101500,595472740,918,911,919,911,17626
20230607,101400,579293566,911,910,917,910,23740
20230607,101300,557556193,910,910,915,909,9007
20230607,101200,549344008,910,910,910,910,431
20230607,101100,548951798,910,911,912,910,956
20230607,101000,548081027,911,913,913,911,3564
20230607,100900,544828295,916,916,916,913,1676
20230607,100800,543295397,916,909,916,909,25918
20230607,100700,519625461,908,908,910,908,1163
20230607,100600,518568824,908,908,909,908,2791
20230607,100500,516032703,908,910,910,908,1569
20230607,100400,514606165,910,912,912,908,1126
20230607,100300,513581659,908,911,912,907,2972
20230607,100200,510882576,911,912,912,911,2030
20230607,100100,509031870,912,909,912,907,6345
20230607,100000,503252064,909,911,911,909,1029
20230607,095900,502315043,909,910,912,909,558
20230607,095800,501807515,912,911,914,910,8420
20230607,095700,494127712,911,909,913,908,9814
20230607,095600,485190889,909,907,910,906,2051
20230607,095500,483326823,908,905,910,904,4093
20230607,095400,479623928,905,907,909,905,20135
20230607,095300,461356918,907,901,907,901,10073
20230607,095200,452240852,901,905,908,901,18829
20230607,095100,435194631,905,905,908,905,3284
20230607,095000,432218111,905,905,908,900,22281
20230607,094900,412030647,906,902,906,902,4210
20230607,094800,408224679,898,905,905,898,5449
20230607,094700,403322082,905,897,905,897,11279
20230607,094600,393141990,897,898,899,897,3594
20230607,094500,389916225,898,901,901,898,5763
20230607,094400,384735064,902,902,903,902,6110
20230607,094300,379218465,902,902,904,900,10538
20230607,094200,369706325,900,909,909,900,4039
20230607,094100,366057010,909,903,920,903,63211
20230607,094000,308472723,902,893,902,893,42333
20230607,093900,270356116,893,893,895,893,5480
20230607,093800,265456716,893,895,895,893,3000
20230607,093700,262773680,896,900,900,895,3121
20230607,093600,259980260,896,898,900,896,15177
20230607,093500,246343348,898,898,899,898,1379
20230607,093400,245104997,898,899,899,898,3000
20230607,093300,242410169,900,897,900,897,2381
20230607,093200,240272052,898,901,901,898,8092
20230607,093100,233001535,901,900,901,899,8771
20230607,093000,225107590,902,902,902,900,2523
20230607,092900,222831876,903,899,903,899,3003
20230607,092800,220121215,898,903,903,898,9907
20230607,092700,211188224,903,902,904,902,7225
20230607,092600,204658940,902,903,903,902,5387
20230607,092500,199794735,902,902,903,901,8067
20230607,092400,192512058,902,902,903,899,4646
20230607,092300,188325293,901,894,901,893,27082
20230607,092200,164001144,894,895,896,891,2338
20230607,092100,161911877,895,891,897,891,24366
20230607,092000,140118214,891,887,891,887,11751
20230607,091900,129669596,887,888,888,887,6177
20230607,091800,124187236,889,886,889,886,9863
20230607,091700,115432435,887,884,887,884,601
20230607,091600,114901121,887,888,888,884,386
20230607,091500,114558475,888,882,888,882,30529
20230607,091400,87528534,882,883,883,882,1131
20230607,091300,86530911,882,883,883,882,1494
20230607,091200,85212613,883,883,883,882,1909
20230607,091100,83528099,883,882,883,882,5949
20230607,091000,78275142,882,882,882,882,6000
20230607,090900,72983142,883,883,883,883,108
20230607,090800,72887778,883,883,883,883,37
20230607,090700,72855107,883,879,883,879,1657
20230607,090600,71393576,883,879,883,879,105
20230607,090500,71301277,883,882,883,882,10266
20230607,090400,62239541,883,879,883,870,20157
20230607,090300,44580946,884,877,884,873,10003
20230607,090200,35764807,877,877,877,869,292
20230607,090100,35510203,879,870,880,866,1538
20230607,090000,34156890,870,860,880,860,39591