stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,223400,150943113,808,808,808,808,1724
20230609,223300,150943113,808,808,808,808,0
20230609,223200,150943113,808,808,808,808,0
20230609,223100,150943113,808,808,808,808,0
20230609,223000,150943113,808,808,808,808,0
20230609,222900,150943113,808,808,808,808,0
20230609,222800,150943113,808,808,808,808,0
20230609,222700,150943113,808,808,808,808,0
20230609,222600,150943113,808,808,808,808,0
20230609,222500,150943113,808,808,808,808,0
20230609,222400,150943113,808,808,808,808,0
20230609,222300,150943113,808,808,808,808,0
20230609,222200,150943113,808,808,808,808,0
20230609,222100,150943113,808,808,808,808,0
20230609,222000,150943113,808,808,808,808,0
20230609,221900,150943113,808,808,808,808,0
20230609,221800,150943113,808,808,808,808,0
20230609,221700,150943113,808,808,808,808,0
20230609,221600,150943113,808,808,808,808,0
20230609,221500,150943113,808,808,808,808,0
20230609,221400,150943113,808,808,808,808,0
20230609,221300,150943113,808,808,808,808,0
20230609,221200,150943113,808,808,808,808,0
20230609,221100,150943113,808,808,808,808,0
20230609,221000,150943113,808,808,808,808,0
20230609,220900,150943113,808,808,808,808,0
20230609,220800,150943113,808,808,808,808,0
20230609,220700,150943113,808,808,808,808,0
20230609,220600,150943113,808,808,808,808,0
20230609,220500,150943113,808,808,808,808,0
20230609,220400,150943113,808,808,808,808,1724
20230609,220300,150943113,808,808,808,808,0
20230609,220200,150943113,808,808,808,808,0
20230609,220100,150943113,808,808,808,808,0
20230609,220000,150943113,808,808,808,808,0
20230609,215900,150943113,808,808,808,808,0
20230609,215800,150943113,808,808,808,808,0
20230609,215700,150943113,808,808,808,808,0
20230609,215600,150943113,808,808,808,808,0
20230609,215500,150943113,808,808,808,808,0
20230609,215400,150943113,808,808,808,808,0
20230609,215300,150943113,808,808,808,808,0
20230609,215200,150943113,808,808,808,808,0
20230609,215100,150943113,808,808,808,808,0
20230609,215000,150943113,808,808,808,808,0
20230609,214900,150943113,808,808,808,808,0
20230609,214800,150943113,808,808,808,808,0
20230609,214700,150943113,808,808,808,808,0
20230609,214600,150943113,808,808,808,808,0
20230609,214500,150943113,808,808,808,808,0
20230609,214400,150943113,808,808,808,808,0
20230609,214300,150943113,808,808,808,808,0
20230609,214200,150943113,808,808,808,808,0
20230609,214100,150943113,808,808,808,808,0
20230609,214000,150943113,808,808,808,808,0
20230609,213900,150943113,808,808,808,808,0
20230609,213800,150943113,808,808,808,808,0
20230609,213700,150943113,808,808,808,808,0
20230609,213600,150943113,808,808,808,808,0
20230609,213500,150943113,808,808,808,808,0
20230609,213400,150943113,808,808,808,808,1724
20230609,213300,150943113,808,808,808,808,0
20230609,213200,150943113,808,808,808,808,0
20230609,213100,150943113,808,808,808,808,0
20230609,213000,150943113,808,808,808,808,0
20230609,212900,150943113,808,808,808,808,0
20230609,212800,150943113,808,808,808,808,0
20230609,212700,150943113,808,808,808,808,0
20230609,212600,150943113,808,808,808,808,0
20230609,212500,150943113,808,808,808,808,0
20230609,212400,150943113,808,808,808,808,0
20230609,212300,150943113,808,808,808,808,0
20230609,212200,150943113,808,808,808,808,0
20230609,212100,150943113,808,808,808,808,0
20230609,212000,150943113,808,808,808,808,0
20230609,211900,150943113,808,808,808,808,0
20230609,211800,150943113,808,808,808,808,0
20230609,211700,150943113,808,808,808,808,0
20230609,211600,150943113,808,808,808,808,0
20230609,211500,150943113,808,808,808,808,0
20230609,211400,150943113,808,808,808,808,0
20230609,211300,150943113,808,808,808,808,0
20230609,211200,150943113,808,808,808,808,0
20230609,211100,150943113,808,808,808,808,0
20230609,211000,150943113,808,808,808,808,0
20230609,210900,150943113,808,808,808,808,0
20230609,210800,150943113,808,808,808,808,0
20230609,210700,150943113,808,808,808,808,0
20230609,210600,150943113,808,808,808,808,0
20230609,210500,150943113,808,808,808,808,0
20230609,210400,150943113,808,808,808,808,1724
20230609,210300,150943113,808,808,808,808,0
20230609,210200,150943113,808,808,808,808,0
20230609,210100,150943113,808,808,808,808,0
20230609,210000,150943113,808,808,808,808,0
20230609,205900,150943113,808,808,808,808,0
20230609,205800,150943113,808,808,808,808,0
20230609,205700,150943113,808,808,808,808,0
20230609,205600,150943113,808,808,808,808,0
20230609,205500,150943113,808,808,808,808,0
20230609,205400,150943113,808,808,808,808,0
20230609,205300,150943113,808,808,808,808,0
20230609,205200,150943113,808,808,808,808,0
20230609,205100,150943113,808,808,808,808,0
20230609,205000,150943113,808,808,808,808,0
20230609,204900,150943113,808,808,808,808,0
20230609,204800,150943113,808,808,808,808,0
20230609,204700,150943113,808,808,808,808,0
20230609,204600,150943113,808,808,808,808,0
20230609,204500,150943113,808,808,808,808,0
20230609,204400,150943113,808,808,808,808,0
20230609,204300,150943113,808,808,808,808,0
20230609,204200,150943113,808,808,808,808,0
20230609,204100,150943113,808,808,808,808,0
20230609,204000,150943113,808,808,808,808,0
20230609,203900,150943113,808,808,808,808,0
20230609,203800,150943113,808,808,808,808,0
20230609,203700,150943113,808,808,808,808,0
20230609,203600,150943113,808,808,808,808,0
20230609,203500,150943113,808,808,808,808,0
20230609,203400,150943113,808,808,808,808,1724
20230609,203300,150943113,808,808,808,808,0
20230609,203200,150943113,808,808,808,808,0
20230609,203100,150943113,808,808,808,808,0
20230609,203000,150943113,808,808,808,808,0
20230609,202900,150943113,808,808,808,808,0
20230609,202800,150943113,808,808,808,808,0
20230609,202700,150943113,808,808,808,808,0
20230609,202600,150943113,808,808,808,808,0
20230609,202500,150943113,808,808,808,808,0
20230609,202400,150943113,808,808,808,808,0
20230609,202300,150943113,808,808,808,808,0
20230609,202200,150943113,808,808,808,808,0
20230609,202100,150943113,808,808,808,808,0
20230609,202000,150943113,808,808,808,808,0
20230609,201900,150943113,808,808,808,808,0
20230609,201800,150943113,808,808,808,808,0
20230609,201700,150943113,808,808,808,808,0
20230609,201600,150943113,808,808,808,808,0
20230609,201500,150943113,808,808,808,808,0
20230609,201400,150943113,808,808,808,808,0
20230609,201300,150943113,808,808,808,808,0
20230609,201200,150943113,808,808,808,808,0
20230609,201100,150943113,808,808,808,808,0
20230609,201000,150943113,808,808,808,808,0
20230609,200900,150943113,808,808,808,808,0
20230609,200800,150943113,808,808,808,808,0
20230609,200700,150943113,808,808,808,808,0
20230609,200600,150943113,808,808,808,808,0
20230609,200500,150943113,808,808,808,808,0
20230609,200400,150943113,808,808,808,808,1724
20230609,200300,150943113,808,808,808,808,0
20230609,200200,150943113,808,808,808,808,0
20230609,200100,150943113,808,808,808,808,0
20230609,200000,150943113,808,808,808,808,0
20230609,195900,150943113,808,808,808,808,0
20230609,195800,150943113,808,808,808,808,0
20230609,195700,150943113,808,808,808,808,0
20230609,195600,150943113,808,808,808,808,0
20230609,195500,150943113,808,808,808,808,0
20230609,195400,150943113,808,808,808,808,0
20230609,195300,150943113,808,808,808,808,0
20230609,195200,150943113,808,808,808,808,0
20230609,195100,150943113,808,808,808,808,0
20230609,195000,150943113,808,808,808,808,0
20230609,194900,150943113,808,808,808,808,0
20230609,194800,150943113,808,808,808,808,0
20230609,194700,150943113,808,808,808,808,0
20230609,194600,150943113,808,808,808,808,0
20230609,194500,150943113,808,808,808,808,0
20230609,194400,150943113,808,808,808,808,0
20230609,194300,150943113,808,808,808,808,0
20230609,194200,150943113,808,808,808,808,0
20230609,194100,150943113,808,808,808,808,0
20230609,194000,150943113,808,808,808,808,0
20230609,193900,150943113,808,808,808,808,0
20230609,193800,150943113,808,808,808,808,0
20230609,193700,150943113,808,808,808,808,0
20230609,193600,150943113,808,808,808,808,0
20230609,193500,150943113,808,808,808,808,0
20230609,193400,150943113,808,808,808,808,1724
20230609,193300,150943113,808,808,808,808,0
20230609,193200,150943113,808,808,808,808,0
20230609,193100,150943113,808,808,808,808,0
20230609,193000,150943113,808,808,808,808,0
20230609,192900,150943113,808,808,808,808,0
20230609,192800,150943113,808,808,808,808,0
20230609,192700,150943113,808,808,808,808,0
20230609,192600,150943113,808,808,808,808,0
20230609,192500,150943113,808,808,808,808,0
20230609,192400,150943113,808,808,808,808,0
20230609,192300,150943113,808,808,808,808,0
20230609,192200,150943113,808,808,808,808,0
20230609,192100,150943113,808,808,808,808,0
20230609,192000,150943113,808,808,808,808,0
20230609,191900,150943113,808,808,808,808,0
20230609,191800,150943113,808,808,808,808,0
20230609,191700,150943113,808,808,808,808,0
20230609,191600,150943113,808,808,808,808,0
20230609,191500,150943113,808,808,808,808,0
20230609,191400,150943113,808,808,808,808,0
20230609,191300,150943113,808,808,808,808,0
20230609,191200,150943113,808,808,808,808,0
20230609,191100,150943113,808,808,808,808,0
20230609,191000,150943113,808,808,808,808,0
20230609,190900,150943113,808,808,808,808,0
20230609,190800,150943113,808,808,808,808,0
20230609,190700,150943113,808,808,808,808,0
20230609,190600,150943113,808,808,808,808,0
20230609,190500,150943113,808,808,808,808,0
20230609,190400,150943113,808,808,808,808,1724
20230609,190300,150943113,808,808,808,808,0
20230609,190200,150943113,808,808,808,808,0
20230609,190100,150943113,808,808,808,808,0
20230609,190000,150943113,808,808,808,808,0
20230609,185900,150943113,808,808,808,808,0
20230609,185800,150943113,808,808,808,808,0
20230609,185700,150943113,808,808,808,808,0
20230609,185600,150943113,808,808,808,808,0
20230609,185500,150943113,808,808,808,808,0
20230609,185400,150943113,808,808,808,808,0
20230609,185300,150943113,808,808,808,808,0
20230609,185200,150943113,808,808,808,808,0
20230609,185100,150943113,808,808,808,808,0
20230609,185000,150943113,808,808,808,808,0
20230609,184900,150943113,808,808,808,808,0
20230609,184800,150943113,808,808,808,808,0
20230609,184700,150943113,808,808,808,808,0
20230609,184600,150943113,808,808,808,808,0
20230609,184500,150943113,808,808,808,808,0
20230609,184400,150943113,808,808,808,808,0
20230609,184300,150943113,808,808,808,808,0
20230609,184200,150943113,808,808,808,808,0
20230609,184100,150943113,808,808,808,808,0
20230609,184000,150943113,808,808,808,808,0
20230609,183900,150943113,808,808,808,808,0
20230609,183800,150943113,808,808,808,808,0
20230609,183700,150943113,808,808,808,808,0
20230609,183600,150943113,808,808,808,808,0
20230609,183500,150943113,808,808,808,808,0
20230609,183400,150943113,808,808,808,808,1724
20230609,183300,150943113,808,808,808,808,0
20230609,183200,150943113,808,808,808,808,0
20230609,183100,150943113,808,808,808,808,0
20230609,183000,150943113,808,808,808,808,0
20230609,182900,150943113,808,808,808,808,0
20230609,182800,150943113,808,808,808,808,0
20230609,182700,150943113,808,808,808,808,0
20230609,182600,150943113,808,808,808,808,0
20230609,182500,150943113,808,808,808,808,0
20230609,182400,150943113,808,808,808,808,0
20230609,182300,150943113,808,808,808,808,0
20230609,182200,150943113,808,808,808,808,0
20230609,182100,150943113,808,808,808,808,0
20230609,182000,150943113,808,808,808,808,0
20230609,181900,150943113,808,808,808,808,0
20230609,181800,150943113,808,808,808,808,0
20230609,181700,150943113,808,808,808,808,0
20230609,181600,150943113,808,808,808,808,0
20230609,181500,150943113,808,808,808,808,0
20230609,181400,150943113,808,808,808,808,0
20230609,181300,150943113,808,808,808,808,0
20230609,181200,150943113,808,808,808,808,0
20230609,181100,150943113,808,808,808,808,0
20230609,181000,150943113,808,808,808,808,0
20230609,180900,150943113,808,808,808,808,0
20230609,180800,150943113,808,808,808,808,0
20230609,180700,150943113,808,808,808,808,0
20230609,180600,150943113,808,808,808,808,0
20230609,180500,150943113,808,808,808,808,0
20230609,180400,150943113,808,808,808,808,1724
20230609,180300,150943113,808,808,808,808,0
20230609,180200,150943113,808,808,808,808,0
20230609,180100,150943113,808,808,808,808,0
20230609,180000,150943113,808,808,808,808,0
20230609,175900,150943113,808,808,808,808,0
20230609,175800,150943113,808,808,808,808,0
20230609,175700,150943113,808,808,808,808,0
20230609,175600,150943113,808,808,808,808,0
20230609,175500,150943113,808,808,808,808,0
20230609,175400,150943113,808,808,808,808,0
20230609,175300,150943113,808,808,808,808,0
20230609,175200,150943113,808,808,808,808,0
20230609,175100,150943113,808,808,808,808,0
20230609,175000,150943113,808,808,808,808,0
20230609,174900,150943113,808,808,808,808,0
20230609,174800,150943113,808,808,808,808,0
20230609,174700,150943113,808,808,808,808,0
20230609,174600,150943113,808,808,808,808,0
20230609,174500,150943113,808,808,808,808,0
20230609,174400,150943113,808,808,808,808,0
20230609,174300,150943113,808,808,808,808,0
20230609,174200,150943113,808,808,808,808,0
20230609,174100,150943113,808,808,808,808,0
20230609,174000,150943113,808,808,808,808,0
20230609,173900,150943113,808,808,808,808,0
20230609,173800,150943113,808,808,808,808,0
20230609,173700,150943113,808,808,808,808,0
20230609,173600,150943113,808,808,808,808,0
20230609,173500,150943113,808,808,808,808,0
20230609,173400,150943113,808,808,808,808,1724
20230609,173300,150943113,808,808,808,808,0
20230609,173200,150943113,808,808,808,808,0
20230609,173100,150943113,808,808,808,808,0
20230609,173000,150943113,808,808,808,808,0
20230609,172900,150943113,808,808,808,808,0
20230609,172800,150943113,808,808,808,808,0
20230609,172700,150943113,808,808,808,808,0
20230609,172600,150943113,808,808,808,808,0
20230609,172500,150943113,808,808,808,808,0
20230609,172400,150943113,808,808,808,808,0
20230609,172300,150943113,808,808,808,808,0
20230609,172200,150943113,808,808,808,808,0
20230609,172100,150943113,808,808,808,808,0
20230609,172000,150943113,808,808,808,808,0
20230609,171900,150943113,808,808,808,808,0
20230609,171800,150943113,808,808,808,808,0
20230609,171700,150943113,808,808,808,808,0
20230609,171600,150943113,808,808,808,808,0
20230609,171500,150943113,808,808,808,808,0
20230609,171400,150943113,808,808,808,808,0
20230609,171300,150943113,808,808,808,808,0
20230609,171200,150943113,808,808,808,808,0
20230609,171100,150943113,808,808,808,808,0
20230609,171000,150943113,808,808,808,808,0
20230609,170900,150943113,808,808,808,808,0
20230609,170800,150943113,808,808,808,808,0
20230609,170700,150943113,808,808,808,808,0
20230609,170600,150943113,808,808,808,808,0
20230609,170500,150943113,808,808,808,808,0
20230609,170400,150943113,808,808,808,808,1724
20230609,170300,150943113,808,808,808,808,0
20230609,170200,150943113,808,808,808,808,0
20230609,170100,150943113,808,808,808,808,0
20230609,170000,150943113,808,808,808,808,0
20230609,165900,150943113,808,808,808,808,0
20230609,165800,150943113,808,808,808,808,0
20230609,165700,150943113,808,808,808,808,0
20230609,165600,150943113,808,808,808,808,0
20230609,165500,150943113,808,808,808,808,0
20230609,165400,150943113,808,808,808,808,0
20230609,165300,150943113,808,808,808,808,0
20230609,165200,150943113,808,808,808,808,0
20230609,165100,150943113,808,808,808,808,0
20230609,165000,150943113,808,808,808,808,0
20230609,164900,150943113,808,808,808,808,0
20230609,164800,150943113,808,808,808,808,0
20230609,164700,150943113,808,808,808,808,0
20230609,164600,150943113,808,808,808,808,0
20230609,164500,150943113,808,808,808,808,0
20230609,164400,150943113,808,808,808,808,0
20230609,164300,150943113,808,808,808,808,0
20230609,164200,150943113,808,808,808,808,0
20230609,164100,150943113,808,808,808,808,0
20230609,164000,150943113,808,808,808,808,0
20230609,163900,150943113,808,808,808,808,0
20230609,163800,150943113,808,808,808,808,0
20230609,163700,150943113,808,808,808,808,0
20230609,163600,150943113,808,808,808,808,0
20230609,163500,150943113,808,808,808,808,0
20230609,163400,150943113,808,808,808,808,1724
20230609,163300,150943113,808,808,808,808,0
20230609,163200,150943113,808,808,808,808,0
20230609,163100,150943113,808,808,808,808,0
20230609,163000,150943113,808,808,808,808,0
20230609,162900,150943113,808,808,808,808,0
20230609,162800,150943113,808,808,808,808,0
20230609,162700,150943113,808,808,808,808,0
20230609,162600,150943113,808,808,808,808,0
20230609,162500,150943113,808,808,808,808,0
20230609,162400,150943113,808,808,808,808,0
20230609,162300,150943113,808,808,808,808,0
20230609,162200,150943113,808,808,808,808,0
20230609,162100,150943113,808,808,808,808,0
20230609,162000,150943113,808,808,808,808,0
20230609,161900,150943113,808,808,808,808,0
20230609,161800,150943113,808,808,808,808,0
20230609,161700,150943113,808,808,808,808,0
20230609,161600,150943113,808,808,808,808,0
20230609,161500,150943113,808,808,808,808,0
20230609,161400,150943113,808,808,808,808,0
20230609,161300,150943113,808,808,808,808,0
20230609,161200,150943113,808,808,808,808,0
20230609,161100,150943113,808,808,808,808,0
20230609,161000,150943113,808,808,808,808,0
20230609,160900,150943113,808,808,808,808,0
20230609,160800,150943113,808,808,808,808,0
20230609,160700,150943113,808,808,808,808,0
20230609,160600,150943113,808,808,808,808,0
20230609,160500,150943113,808,808,808,808,0
20230609,160400,150943113,808,808,808,808,1724
20230609,160300,150943113,808,808,808,808,0
20230609,160200,150943113,808,808,808,808,0
20230609,160100,150943113,808,808,808,808,0
20230609,160000,150943113,808,808,808,808,0
20230609,155900,150943113,808,808,808,808,0
20230609,155800,150943113,808,808,808,808,0
20230609,155700,150943113,808,808,808,808,0
20230609,155600,150943113,808,808,808,808,0
20230609,155500,150943113,808,808,808,808,0
20230609,155400,150943113,808,808,808,808,0
20230609,155300,150943113,808,808,808,808,0
20230609,155200,150943113,808,808,808,808,0
20230609,155100,150943113,808,808,808,808,0
20230609,155000,150943113,808,808,808,808,0
20230609,154900,150943113,808,808,808,808,0
20230609,154800,150943113,808,808,808,808,0
20230609,154700,150943113,808,808,808,808,0
20230609,154600,150943113,808,808,808,808,0
20230609,154500,150943113,808,808,808,808,0
20230609,154400,150943113,808,808,808,808,0
20230609,154300,150943113,808,808,808,808,0
20230609,154200,150943113,808,808,808,808,0
20230609,154100,150943113,808,808,808,808,0
20230609,154000,150943113,808,808,808,808,0
20230609,153900,150943113,808,808,808,808,0
20230609,153800,150943113,808,808,808,808,0
20230609,153700,150943113,808,808,808,808,0
20230609,153600,150943113,808,808,808,808,0
20230609,153500,150943113,808,808,808,808,0
20230609,153400,150943113,808,808,808,808,1724
20230609,153300,150943113,808,808,808,808,0
20230609,153200,150943113,808,808,808,808,0
20230609,153100,150943113,808,808,808,808,0
20230609,153000,150943113,808,808,808,808,1724
20230609,152900,149550121,804,804,804,804,0
20230609,152800,149550121,804,804,804,804,0
20230609,152700,149550121,804,804,804,804,0
20230609,152600,149550121,804,804,804,804,0
20230609,152500,149550121,804,804,804,804,0
20230609,152400,149550121,804,804,804,804,0
20230609,152300,149550121,804,804,804,804,0
20230609,152200,149550121,804,804,804,804,0
20230609,152100,149550121,804,804,804,804,0
20230609,152000,149550121,804,804,804,804,0
20230609,151900,149550121,804,804,804,804,4791
20230609,151800,145698157,805,804,805,804,4957
20230609,151700,141712728,804,804,804,804,1298
20230609,151600,140669136,804,804,804,804,428
20230609,151500,140325024,804,804,804,804,347
20230609,151400,140046036,804,804,804,804,266
20230609,151300,139832172,805,805,805,805,0
20230609,151200,139832172,805,805,805,805,0
20230609,151100,139832172,805,805,805,805,0
20230609,151000,139832172,805,805,805,805,10
20230609,150900,139824122,804,804,804,804,0
20230609,150800,139824122,804,804,804,804,0
20230609,150700,139824122,804,804,804,804,6
20230609,150600,139819298,805,804,805,804,14
20230609,150500,139808036,804,804,804,804,166
20230609,150400,139674572,804,805,805,804,65
20230609,150300,139622249,805,805,805,805,86
20230609,150200,139553019,805,806,806,805,99
20230609,150100,139473228,806,806,806,806,0
20230609,150000,139473228,806,806,806,806,1
20230609,145900,139472422,805,805,805,805,0
20230609,145800,139472422,805,805,805,805,5
20230609,145700,139468397,806,806,806,806,0
20230609,145600,139468397,806,806,806,806,1
20230609,145500,139467591,805,805,805,805,0
20230609,145400,139467591,805,805,805,805,1
20230609,145300,139466786,805,805,805,805,45
20230609,145200,139430561,805,806,806,805,6
20230609,145100,139425730,805,805,805,805,0
20230609,145000,139425730,805,805,805,805,0
20230609,144900,139425730,805,805,805,805,36
20230609,144800,139396750,805,806,806,805,32
20230609,144700,139370989,806,805,806,805,91
20230609,144600,139297733,806,805,806,804,1612
20230609,144500,138000074,804,804,804,804,0
20230609,144400,138000074,804,804,804,804,0
20230609,144300,138000074,804,804,804,804,52
20230609,144200,137958266,804,804,804,804,150
20230609,144100,137837666,804,804,804,804,145
20230609,144000,137721086,804,805,805,804,3076
20230609,143900,135245044,806,806,806,806,1
20230609,143800,135244238,805,805,805,805,0
20230609,143700,135244238,805,805,805,805,5
20230609,143600,135240213,805,804,805,804,108
20230609,143500,135153324,804,804,804,804,49
20230609,143400,135113928,804,805,805,804,1347
20230609,143300,134029640,805,805,805,805,1
20230609,143200,134028835,805,805,805,805,0
20230609,143100,134028835,805,805,805,805,39
20230609,143000,133997440,805,805,805,805,0
20230609,142900,133997440,805,805,805,805,32
20230609,142800,133971680,805,805,805,805,732
20230609,142700,133382420,805,805,805,805,32
20230609,142600,133356660,806,806,806,805,34
20230609,142500,133329288,805,805,806,805,138
20230609,142400,133218197,805,805,805,805,575
20230609,142300,132755322,806,806,806,805,34
20230609,142200,132727950,805,805,805,805,1593
20230609,142100,131445585,804,804,804,804,0
20230609,142000,131445585,804,804,804,804,0
20230609,141900,131445585,804,804,804,804,302
20230609,141800,131202777,805,805,805,805,0
20230609,141700,131202777,805,805,805,805,0
20230609,141600,131202777,805,805,805,805,0
20230609,141500,131202777,805,805,805,805,0
20230609,141400,131202777,805,805,805,805,0
20230609,141300,131202777,805,805,805,805,0
20230609,141200,131202777,805,805,805,805,5
20230609,141100,131198752,805,805,805,805,0
20230609,141000,131198752,805,805,805,805,0
20230609,140900,131198752,805,805,805,805,10
20230609,140800,131190702,805,805,805,805,0
20230609,140700,131190702,805,805,805,805,0
20230609,140600,131190702,805,805,805,805,10
20230609,140500,131182652,805,804,805,804,11
20230609,140400,131173798,804,804,804,804,1
20230609,140300,131172994,804,804,804,804,35
20230609,140200,131144854,805,805,805,805,0
20230609,140100,131144854,805,805,805,805,0
20230609,140000,131144854,805,805,805,805,1
20230609,135900,131144049,804,804,804,804,0
20230609,135800,131144049,804,804,804,804,38
20230609,135700,131113497,804,804,804,804,59
20230609,135600,131066061,805,804,805,804,51
20230609,135500,131025030,804,805,806,804,642
20230609,135400,130507764,805,805,805,805,0
20230609,135300,130507764,805,805,805,805,0
20230609,135200,130507764,805,805,805,805,1
20230609,135100,130506959,804,804,804,804,0
20230609,135000,130506959,804,804,804,804,0
20230609,134900,130506959,804,804,804,804,0
20230609,134800,130506959,804,804,804,804,0
20230609,134700,130506959,804,804,804,804,0
20230609,134600,130506959,804,804,804,804,0
20230609,134500,130506959,804,804,804,804,0
20230609,134400,130506959,804,804,804,804,0
20230609,134300,130506959,804,804,804,804,0
20230609,134200,130506959,804,804,804,804,0
20230609,134100,130506959,804,804,804,804,0
20230609,134000,130506959,804,804,804,804,0
20230609,133900,130506959,804,804,804,804,0
20230609,133800,130506959,804,804,804,804,0
20230609,133700,130506959,804,804,804,804,0
20230609,133600,130506959,804,804,804,804,1
20230609,133500,130506155,804,804,804,804,2
20230609,133400,130504547,804,804,804,804,46
20230609,133300,130467563,804,804,804,804,8
20230609,133200,130461131,804,804,804,803,236
20230609,133100,130271389,803,803,803,803,0
20230609,133000,130271389,803,803,803,803,0
20230609,132900,130271389,803,803,803,803,0
20230609,132800,130271389,803,803,803,803,4
20230609,132700,130268177,803,803,803,803,59
20230609,132600,130220800,803,803,803,803,57
20230609,132500,130175029,803,803,803,803,1557
20230609,132400,128924758,803,803,803,803,0
20230609,132300,128924758,803,803,803,803,0
20230609,132200,128924758,803,803,803,803,0
20230609,132100,128924758,803,803,803,803,35
20230609,132000,128896653,802,802,802,802,0
20230609,131900,128896653,802,802,802,802,978
20230609,131800,128112297,802,802,802,802,541
20230609,131700,127678415,803,803,803,803,10
20230609,131600,127670385,803,803,803,803,0
20230609,131500,127670385,803,803,803,803,2
20230609,131400,127668779,803,803,803,803,1
20230609,131300,127667976,803,803,803,803,0
20230609,131200,127667976,803,803,803,803,0
20230609,131100,127667976,803,803,803,803,3
20230609,131000,127665567,803,803,803,803,21
20230609,130900,127648704,804,803,804,803,65
20230609,130800,127596508,803,803,803,803,524
20230609,130700,127175736,803,802,803,802,131
20230609,130600,127070663,802,802,802,802,40
20230609,130500,127038583,802,802,802,802,0
20230609,130400,127038583,802,802,802,802,1
20230609,130300,127037781,802,802,802,802,0
20230609,130200,127037781,802,802,802,802,0
20230609,130100,127037781,802,802,802,802,0
20230609,130000,127037781,802,803,803,802,5006
20230609,125900,123022469,804,804,804,804,0
20230609,125800,123022469,804,804,804,804,0
20230609,125700,123022469,804,804,804,804,0
20230609,125600,123022469,804,804,804,804,0
20230609,125500,123022469,804,804,804,804,0
20230609,125400,123022469,804,804,804,804,0
20230609,125300,123022469,804,804,804,804,0
20230609,125200,123022469,804,804,804,804,0
20230609,125100,123022469,804,804,804,804,0
20230609,125000,123022469,804,803,804,802,103
20230609,124900,122939848,804,804,804,803,27
20230609,124800,122918153,804,803,804,803,48
20230609,124700,122879608,804,803,804,803,72
20230609,124600,122821791,804,802,804,802,41
20230609,124500,122788907,802,802,802,801,1031
20230609,124400,121962061,802,802,802,801,75
20230609,124300,121901914,801,801,801,801,4
20230609,124200,121898710,802,801,802,801,7
20230609,124100,121893102,802,801,802,801,115
20230609,124000,121800986,801,801,802,801,55
20230609,123900,121756917,802,801,802,801,57
20230609,123800,121711259,801,802,802,801,721
20230609,123700,121133088,802,803,803,802,52
20230609,123600,121091334,804,804,804,804,25
20230609,123500,121071234,804,804,804,804,0
20230609,123400,121071234,804,804,804,804,0
20230609,123300,121071234,804,804,804,804,0
20230609,123200,121071234,804,804,804,804,1
20230609,123100,121070430,801,801,801,801,0
20230609,123000,121070430,801,801,801,801,0
20230609,122900,121070430,801,801,801,801,0
20230609,122800,121070430,801,801,801,801,0
20230609,122700,121070430,801,801,801,801,0
20230609,122600,121070430,801,802,802,801,6897
20230609,122500,115545455,805,805,805,805,0
20230609,122400,115545455,805,805,805,805,0
20230609,122300,115545455,805,805,805,805,3
20230609,122200,115543040,806,803,806,803,20
20230609,122100,115526945,802,802,802,802,0
20230609,122000,115526945,802,802,802,802,12
20230609,121900,115517321,802,802,802,802,73
20230609,121800,115458775,802,802,802,802,263
20230609,121700,115247849,802,803,803,802,1727
20230609,121600,113862415,803,803,803,803,0
20230609,121500,113862415,803,803,803,803,0
20230609,121400,113862415,803,803,803,803,0
20230609,121300,113862415,803,803,803,803,0
20230609,121200,113862415,803,803,803,803,938
20230609,121100,113109201,803,803,803,803,37
20230609,121000,113079490,804,804,804,804,0
20230609,120900,113079490,804,804,804,804,1036
20230609,120800,112246546,804,804,804,804,0
20230609,120700,112246546,804,804,804,804,0
20230609,120600,112246546,804,804,804,804,0
20230609,120500,112246546,804,804,804,804,0
20230609,120400,112246546,804,804,804,804,0
20230609,120300,112246546,804,804,804,804,0
20230609,120200,112246546,804,804,804,804,0
20230609,120100,112246546,804,804,804,804,0
20230609,120000,112246546,804,804,804,804,0
20230609,115900,112246546,804,804,804,804,0
20230609,115800,112246546,804,804,804,804,0
20230609,115700,112246546,804,804,804,804,0
20230609,115600,112246546,804,804,804,804,0
20230609,115500,112246546,804,804,804,804,0
20230609,115400,112246546,804,806,806,804,152
20230609,115300,112124325,807,807,807,807,0
20230609,115200,112124325,807,807,807,807,0
20230609,115100,112124325,807,807,807,807,0
20230609,115000,112124325,807,807,807,807,0
20230609,114900,112124325,807,807,807,807,0
20230609,114800,112124325,807,807,807,807,10
20230609,114700,112116255,807,807,807,807,0
20230609,114600,112116255,807,807,807,807,0
20230609,114500,112116255,807,807,807,807,0
20230609,114400,112116255,807,807,807,807,0
20230609,114300,112116255,807,807,807,807,0
20230609,114200,112116255,807,807,807,807,0
20230609,114100,112116255,807,807,807,807,0
20230609,114000,112116255,807,807,807,807,0
20230609,113900,112116255,807,807,807,807,1
20230609,113800,112115448,806,807,808,806,504
20230609,113700,111708229,808,808,808,808,0
20230609,113600,111708229,808,808,808,808,0
20230609,113500,111708229,808,808,808,808,0
20230609,113400,111708229,808,808,808,808,0
20230609,113300,111708229,808,807,808,807,371
20230609,113200,111408466,808,808,808,808,0
20230609,113100,111408466,808,808,808,808,0
20230609,113000,111408466,808,807,808,807,11
20230609,112900,111399588,804,804,804,804,3
20230609,112800,111397176,805,805,805,805,0
20230609,112700,111397176,805,804,805,804,92
20230609,112600,111323207,804,804,804,804,0
20230609,112500,111323207,804,804,804,804,13
20230609,112400,111312755,804,804,804,804,1
20230609,112300,111311951,805,805,805,805,11
20230609,112200,111303096,808,806,808,806,11
20230609,112100,111294223,808,808,808,808,0
20230609,112000,111294223,808,807,808,807,3
20230609,111900,111291801,808,808,808,808,0
20230609,111800,111291801,808,808,808,808,0
20230609,111700,111291801,808,808,808,808,0
20230609,111600,111291801,808,808,808,808,0
20230609,111500,111291801,808,808,808,808,0
20230609,111400,111291801,808,808,808,808,1
20230609,111300,111290993,808,808,808,808,0
20230609,111200,111290993,808,808,808,808,1
20230609,111100,111290185,803,803,803,803,7
20230609,111000,111284564,810,810,810,810,0
20230609,110900,111284564,810,809,810,809,1300
20230609,110800,110231655,810,806,810,806,8000
20230609,110700,103758107,806,806,806,806,1
20230609,110600,103757301,806,802,806,802,428
20230609,110500,103413205,802,802,802,802,81
20230609,110400,103348243,802,802,802,802,0
20230609,110300,103348243,802,802,802,802,6
20230609,110200,103343431,802,802,802,802,6
20230609,110100,103338619,802,802,802,802,0
20230609,110000,103338619,802,802,802,802,50
20230609,105900,103298519,802,802,802,802,71
20230609,105800,103241577,802,802,802,802,0
20230609,105700,103241577,802,802,802,802,0
20230609,105600,103241577,802,802,802,800,2002
20230609,105500,101639973,800,800,800,800,2742
20230609,105400,99446373,800,801,801,800,1000
20230609,105300,98646202,800,800,800,800,0
20230609,105200,98646202,800,800,800,800,0
20230609,105100,98646202,800,800,800,800,0
20230609,105000,98646202,800,800,800,800,0
20230609,104900,98646202,800,800,800,800,0
20230609,104800,98646202,800,800,800,800,20
20230609,104700,98630202,800,801,801,800,5100
20230609,104600,94547152,802,802,802,802,0
20230609,104500,94547152,802,802,802,802,0
20230609,104400,94547152,802,802,802,802,0
20230609,104300,94547152,802,802,802,802,33
20230609,104200,94520686,803,803,803,803,6
20230609,104100,94515868,802,802,802,802,2139
20230609,104000,92800390,802,802,802,801,1278
20230609,103900,91776434,802,802,802,802,701
20230609,103800,91214232,802,802,802,802,1911
20230609,103700,89681610,803,803,803,803,1695
20230609,103600,88320525,804,804,804,803,687
20230609,103500,87768248,804,804,804,804,0
20230609,103400,87768248,804,805,805,804,1363
20230609,103300,86672263,805,805,805,805,0
20230609,103200,86672263,805,805,805,805,520
20230609,103100,86253663,805,805,805,805,0
20230609,103000,86253663,805,805,805,805,0
20230609,102900,86253663,805,805,807,805,1413
20230609,102800,85114860,806,806,806,806,338
20230609,102700,84842432,807,807,807,807,0
20230609,102600,84842432,807,807,807,807,10
20230609,102500,84834362,807,807,807,807,900
20230609,102400,84108062,807,807,807,807,0
20230609,102300,84108062,807,807,807,807,0
20230609,102200,84108062,807,807,807,807,0
20230609,102100,84108062,807,807,807,807,0
20230609,102000,84108062,807,807,807,807,0
20230609,101900,84108062,807,807,807,807,10
20230609,101800,84099992,807,807,807,807,0
20230609,101700,84099992,807,807,807,807,0
20230609,101600,84099992,807,807,807,807,0
20230609,101500,84099992,807,807,807,807,0
20230609,101400,84099992,807,807,807,807,0
20230609,101300,84099992,807,807,807,807,0
20230609,101200,84099992,807,807,807,807,0
20230609,101100,84099992,807,807,807,807,0
20230609,101000,84099992,807,807,807,807,9
20230609,100900,84092729,807,805,807,805,571
20230609,100800,83633072,805,805,805,805,0
20230609,100700,83633072,805,805,805,805,0
20230609,100600,83633072,805,805,805,805,1400
20230609,100500,82506072,808,808,808,808,0
20230609,100400,82506072,808,808,808,808,1
20230609,100300,82505264,805,805,805,805,0
20230609,100200,82505264,805,805,805,805,885
20230609,100100,81792839,805,805,805,805,0
20230609,100000,81792839,805,807,807,805,1678
20230609,095900,80439951,807,807,807,807,0
20230609,095800,80439951,807,807,807,807,0
20230609,095700,80439951,807,807,807,807,12
20230609,095600,80430267,808,808,808,808,1
20230609,095500,80429459,807,807,807,807,0
20230609,095400,80429459,807,807,807,807,50
20230609,095300,80389109,807,807,807,807,1300
20230609,095200,79340009,807,808,808,807,200
20230609,095100,79178582,808,808,808,808,0
20230609,095000,79178582,808,808,808,808,0
20230609,094900,79178582,808,809,809,808,377
20230609,094800,78873961,810,810,810,810,2641
20230609,094700,76734751,811,811,811,811,289
20230609,094600,76500372,813,813,813,813,10
20230609,094500,76492242,810,810,810,810,0
20230609,094400,76492242,810,810,810,810,0
20230609,094300,76492242,810,811,812,810,7660
20230609,094200,70285647,810,810,810,810,450
20230609,094100,69921147,810,810,810,810,0
20230609,094000,69921147,810,810,810,810,70
20230609,093900,69864447,810,810,810,810,0
20230609,093800,69864447,810,810,810,810,3000
20230609,093700,67434447,810,810,810,810,0
20230609,093600,67434447,810,810,810,810,1
20230609,093500,67433637,810,810,810,810,0
20230609,093400,67433637,810,811,811,810,2939
20230609,093300,65053028,811,811,811,811,41
20230609,093200,65019777,810,809,810,809,123
20230609,093100,64920157,808,808,808,808,2
20230609,093000,64918541,808,808,808,808,0
20230609,092900,64918541,808,808,808,808,10
20230609,092800,64910461,808,808,808,808,0
20230609,092700,64910461,808,808,808,808,3015
20230609,092600,62474341,807,808,808,807,1284
20230609,092500,61438053,809,809,809,809,13634
20230609,092400,50408147,809,811,811,809,701
20230609,092300,49841036,811,811,811,811,13
20230609,092200,49830493,812,812,812,812,0
20230609,092100,49830493,812,812,812,812,39
20230609,092000,49798825,812,812,812,812,4032
20230609,091900,46524841,812,812,812,812,3056
20230609,091800,44043369,813,813,813,813,51
20230609,091700,44001906,812,807,812,807,624
20230609,091600,43495858,812,813,813,812,3027
20230609,091500,41035107,813,813,814,813,3492
20230609,091400,38196098,815,812,815,812,1621
20230609,091300,36879446,812,809,812,809,5623
20230609,091200,32317786,806,809,811,806,113
20230609,091100,32226318,807,806,808,806,517
20230609,091000,31808964,806,802,806,802,12345
20230609,090900,21883719,801,801,801,801,0
20230609,090800,21883719,801,803,803,801,2400
20230609,090700,19961119,801,801,801,801,0
20230609,090600,19961119,801,801,801,801,10
20230609,090500,19953109,801,801,801,801,490
20230609,090400,19560619,803,801,803,801,1300
20230609,090300,18517531,800,800,800,800,0
20230609,090200,18517531,800,801,804,800,567
20230609,090100,18062826,800,800,800,800,419
20230609,090000,17727626,800,804,804,800,22073