stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211900,362453961,718,718,718,718,3609
20230609,211800,362453961,718,718,718,718,0
20230609,211700,362453961,718,718,718,718,0
20230609,211600,362453961,718,718,718,718,0
20230609,211500,362453961,718,718,718,718,0
20230609,211400,362453961,718,718,718,718,0
20230609,211300,362453961,718,718,718,718,0
20230609,211200,362453961,718,718,718,718,0
20230609,211100,362453961,718,718,718,718,0
20230609,211000,362453961,718,718,718,718,0
20230609,210900,362453961,718,718,718,718,0
20230609,210800,362453961,718,718,718,718,0
20230609,210700,362453961,718,718,718,718,0
20230609,210600,362453961,718,718,718,718,0
20230609,210500,362453961,718,718,718,718,0
20230609,210400,362453961,718,718,718,718,0
20230609,210300,362453961,718,718,718,718,0
20230609,210200,362453961,718,718,718,718,0
20230609,210100,362453961,718,718,718,718,0
20230609,210000,362453961,718,718,718,718,0
20230609,205900,362453961,718,718,718,718,0
20230609,205800,362453961,718,718,718,718,0
20230609,205700,362453961,718,718,718,718,0
20230609,205600,362453961,718,718,718,718,0
20230609,205500,362453961,718,718,718,718,0
20230609,205400,362453961,718,718,718,718,0
20230609,205300,362453961,718,718,718,718,0
20230609,205200,362453961,718,718,718,718,0
20230609,205100,362453961,718,718,718,718,0
20230609,205000,362453961,718,718,718,718,0
20230609,204900,362453961,718,718,718,718,3609
20230609,204800,362453961,718,718,718,718,0
20230609,204700,362453961,718,718,718,718,0
20230609,204600,362453961,718,718,718,718,0
20230609,204500,362453961,718,718,718,718,0
20230609,204400,362453961,718,718,718,718,0
20230609,204300,362453961,718,718,718,718,0
20230609,204200,362453961,718,718,718,718,0
20230609,204100,362453961,718,718,718,718,0
20230609,204000,362453961,718,718,718,718,0
20230609,203900,362453961,718,718,718,718,0
20230609,203800,362453961,718,718,718,718,0
20230609,203700,362453961,718,718,718,718,0
20230609,203600,362453961,718,718,718,718,0
20230609,203500,362453961,718,718,718,718,0
20230609,203400,362453961,718,718,718,718,0
20230609,203300,362453961,718,718,718,718,0
20230609,203200,362453961,718,718,718,718,0
20230609,203100,362453961,718,718,718,718,0
20230609,203000,362453961,718,718,718,718,0
20230609,202900,362453961,718,718,718,718,0
20230609,202800,362453961,718,718,718,718,0
20230609,202700,362453961,718,718,718,718,0
20230609,202600,362453961,718,718,718,718,0
20230609,202500,362453961,718,718,718,718,0
20230609,202400,362453961,718,718,718,718,0
20230609,202300,362453961,718,718,718,718,0
20230609,202200,362453961,718,718,718,718,0
20230609,202100,362453961,718,718,718,718,0
20230609,202000,362453961,718,718,718,718,0
20230609,201900,362453961,718,718,718,718,3609
20230609,201800,362453961,718,718,718,718,0
20230609,201700,362453961,718,718,718,718,0
20230609,201600,362453961,718,718,718,718,0
20230609,201500,362453961,718,718,718,718,0
20230609,201400,362453961,718,718,718,718,0
20230609,201300,362453961,718,718,718,718,0
20230609,201200,362453961,718,718,718,718,0
20230609,201100,362453961,718,718,718,718,0
20230609,201000,362453961,718,718,718,718,0
20230609,200900,362453961,718,718,718,718,0
20230609,200800,362453961,718,718,718,718,0
20230609,200700,362453961,718,718,718,718,0
20230609,200600,362453961,718,718,718,718,0
20230609,200500,362453961,718,718,718,718,0
20230609,200400,362453961,718,718,718,718,0
20230609,200300,362453961,718,718,718,718,0
20230609,200200,362453961,718,718,718,718,0
20230609,200100,362453961,718,718,718,718,0
20230609,200000,362453961,718,718,718,718,0
20230609,195900,362453961,718,718,718,718,0
20230609,195800,362453961,718,718,718,718,0
20230609,195700,362453961,718,718,718,718,0
20230609,195600,362453961,718,718,718,718,0
20230609,195500,362453961,718,718,718,718,0
20230609,195400,362453961,718,718,718,718,0
20230609,195300,362453961,718,718,718,718,0
20230609,195200,362453961,718,718,718,718,0
20230609,195100,362453961,718,718,718,718,0
20230609,195000,362453961,718,718,718,718,0
20230609,194900,362453961,718,718,718,718,3609
20230609,194800,362453961,718,718,718,718,0
20230609,194700,362453961,718,718,718,718,0
20230609,194600,362453961,718,718,718,718,0
20230609,194500,362453961,718,718,718,718,0
20230609,194400,362453961,718,718,718,718,0
20230609,194300,362453961,718,718,718,718,0
20230609,194200,362453961,718,718,718,718,0
20230609,194100,362453961,718,718,718,718,0
20230609,194000,362453961,718,718,718,718,0
20230609,193900,362453961,718,718,718,718,0
20230609,193800,362453961,718,718,718,718,0
20230609,193700,362453961,718,718,718,718,0
20230609,193600,362453961,718,718,718,718,0
20230609,193500,362453961,718,718,718,718,0
20230609,193400,362453961,718,718,718,718,0
20230609,193300,362453961,718,718,718,718,0
20230609,193200,362453961,718,718,718,718,0
20230609,193100,362453961,718,718,718,718,0
20230609,193000,362453961,718,718,718,718,0
20230609,192900,362453961,718,718,718,718,0
20230609,192800,362453961,718,718,718,718,0
20230609,192700,362453961,718,718,718,718,0
20230609,192600,362453961,718,718,718,718,0
20230609,192500,362453961,718,718,718,718,0
20230609,192400,362453961,718,718,718,718,0
20230609,192300,362453961,718,718,718,718,0
20230609,192200,362453961,718,718,718,718,0
20230609,192100,362453961,718,718,718,718,0
20230609,192000,362453961,718,718,718,718,0
20230609,191900,362453961,718,718,718,718,3609
20230609,191800,362453961,718,718,718,718,0
20230609,191700,362453961,718,718,718,718,0
20230609,191600,362453961,718,718,718,718,0
20230609,191500,362453961,718,718,718,718,0
20230609,191400,362453961,718,718,718,718,0
20230609,191300,362453961,718,718,718,718,0
20230609,191200,362453961,718,718,718,718,0
20230609,191100,362453961,718,718,718,718,0
20230609,191000,362453961,718,718,718,718,0
20230609,190900,362453961,718,718,718,718,0
20230609,190800,362453961,718,718,718,718,0
20230609,190700,362453961,718,718,718,718,0
20230609,190600,362453961,718,718,718,718,0
20230609,190500,362453961,718,718,718,718,0
20230609,190400,362453961,718,718,718,718,0
20230609,190300,362453961,718,718,718,718,0
20230609,190200,362453961,718,718,718,718,0
20230609,190100,362453961,718,718,718,718,0
20230609,190000,362453961,718,718,718,718,0
20230609,185900,362453961,718,718,718,718,0
20230609,185800,362453961,718,718,718,718,0
20230609,185700,362453961,718,718,718,718,0
20230609,185600,362453961,718,718,718,718,0
20230609,185500,362453961,718,718,718,718,0
20230609,185400,362453961,718,718,718,718,0
20230609,185300,362453961,718,718,718,718,0
20230609,185200,362453961,718,718,718,718,0
20230609,185100,362453961,718,718,718,718,0
20230609,185000,362453961,718,718,718,718,0
20230609,184900,362453961,718,718,718,718,3609
20230609,184800,362453961,718,718,718,718,0
20230609,184700,362453961,718,718,718,718,0
20230609,184600,362453961,718,718,718,718,0
20230609,184500,362453961,718,718,718,718,0
20230609,184400,362453961,718,718,718,718,0
20230609,184300,362453961,718,718,718,718,0
20230609,184200,362453961,718,718,718,718,0
20230609,184100,362453961,718,718,718,718,0
20230609,184000,362453961,718,718,718,718,0
20230609,183900,362453961,718,718,718,718,0
20230609,183800,362453961,718,718,718,718,0
20230609,183700,362453961,718,718,718,718,0
20230609,183600,362453961,718,718,718,718,0
20230609,183500,362453961,718,718,718,718,0
20230609,183400,362453961,718,718,718,718,0
20230609,183300,362453961,718,718,718,718,0
20230609,183200,362453961,718,718,718,718,0
20230609,183100,362453961,718,718,718,718,0
20230609,183000,362453961,718,718,718,718,0
20230609,182900,362453961,718,718,718,718,0
20230609,182800,362453961,718,718,718,718,0
20230609,182700,362453961,718,718,718,718,0
20230609,182600,362453961,718,718,718,718,0
20230609,182500,362453961,718,718,718,718,0
20230609,182400,362453961,718,718,718,718,0
20230609,182300,362453961,718,718,718,718,0
20230609,182200,362453961,718,718,718,718,0
20230609,182100,362453961,718,718,718,718,0
20230609,182000,362453961,718,718,718,718,0
20230609,181900,362453961,718,718,718,718,3609
20230609,181800,362453961,718,718,718,718,0
20230609,181700,362453961,718,718,718,718,0
20230609,181600,362453961,718,718,718,718,0
20230609,181500,362453961,718,718,718,718,0
20230609,181400,362453961,718,718,718,718,0
20230609,181300,362453961,718,718,718,718,0
20230609,181200,362453961,718,718,718,718,0
20230609,181100,362453961,718,718,718,718,0
20230609,181000,362453961,718,718,718,718,0
20230609,180900,362453961,718,718,718,718,0
20230609,180800,362453961,718,718,718,718,0
20230609,180700,362453961,718,718,718,718,0
20230609,180600,362453961,718,718,718,718,0
20230609,180500,362453961,718,718,718,718,0
20230609,180400,362453961,718,718,718,718,0
20230609,180300,362453961,718,718,718,718,0
20230609,180200,362453961,718,718,718,718,0
20230609,180100,362453961,718,718,718,718,0
20230609,180000,362453961,718,718,718,718,0
20230609,175900,362453961,718,718,718,718,0
20230609,175800,362453961,718,718,718,718,0
20230609,175700,362453961,718,718,718,718,0
20230609,175600,362453961,718,718,718,718,0
20230609,175500,362453961,718,718,718,718,0
20230609,175400,362453961,718,718,718,718,0
20230609,175300,362453961,718,718,718,718,0
20230609,175200,362453961,718,718,718,718,0
20230609,175100,362453961,718,718,718,718,0
20230609,175000,362453961,718,718,718,718,0
20230609,174900,362453961,718,718,718,718,3609
20230609,174800,362453961,718,718,718,718,0
20230609,174700,362453961,718,718,718,718,0
20230609,174600,362453961,718,718,718,718,0
20230609,174500,362453961,718,718,718,718,0
20230609,174400,362453961,718,718,718,718,0
20230609,174300,362453961,718,718,718,718,0
20230609,174200,362453961,718,718,718,718,0
20230609,174100,362453961,718,718,718,718,0
20230609,174000,362453961,718,718,718,718,0
20230609,173900,362453961,718,718,718,718,0
20230609,173800,362453961,718,718,718,718,0
20230609,173700,362453961,718,718,718,718,0
20230609,173600,362453961,718,718,718,718,0
20230609,173500,362453961,718,718,718,718,0
20230609,173400,362453961,718,718,718,718,0
20230609,173300,362453961,718,718,718,718,0
20230609,173200,362453961,718,718,718,718,0
20230609,173100,362453961,718,718,718,718,0
20230609,173000,362453961,718,718,718,718,0
20230609,172900,362453961,718,718,718,718,0
20230609,172800,362453961,718,718,718,718,0
20230609,172700,362453961,718,718,718,718,0
20230609,172600,362453961,718,718,718,718,0
20230609,172500,362453961,718,718,718,718,0
20230609,172400,362453961,718,718,718,718,0
20230609,172300,362453961,718,718,718,718,0
20230609,172200,362453961,718,718,718,718,0
20230609,172100,362453961,718,718,718,718,0
20230609,172000,362453961,718,718,718,718,0
20230609,171900,362453961,718,718,718,718,3609
20230609,171800,362453961,718,718,718,718,0
20230609,171700,362453961,718,718,718,718,0
20230609,171600,362453961,718,718,718,718,0
20230609,171500,362453961,718,718,718,718,0
20230609,171400,362453961,718,718,718,718,0
20230609,171300,362453961,718,718,718,718,0
20230609,171200,362453961,718,718,718,718,0
20230609,171100,362453961,718,718,718,718,0
20230609,171000,362453961,718,718,718,718,0
20230609,170900,362453961,718,718,718,718,0
20230609,170800,362453961,718,718,718,718,0
20230609,170700,362453961,718,718,718,718,0
20230609,170600,362453961,718,718,718,718,0
20230609,170500,362453961,718,718,718,718,0
20230609,170400,362453961,718,718,718,718,0
20230609,170300,362453961,718,718,718,718,0
20230609,170200,362453961,718,718,718,718,0
20230609,170100,362453961,718,718,718,718,0
20230609,170000,362453961,718,718,718,718,0
20230609,165900,362453961,718,718,718,718,0
20230609,165800,362453961,718,718,718,718,0
20230609,165700,362453961,718,718,718,718,0
20230609,165600,362453961,718,718,718,718,0
20230609,165500,362453961,718,718,718,718,0
20230609,165400,362453961,718,718,718,718,0
20230609,165300,362453961,718,718,718,718,0
20230609,165200,362453961,718,718,718,718,0
20230609,165100,362453961,718,718,718,718,0
20230609,165000,362453961,718,718,718,718,0
20230609,164900,362453961,718,718,718,718,3609
20230609,164800,362453961,718,718,718,718,0
20230609,164700,362453961,718,718,718,718,0
20230609,164600,362453961,718,718,718,718,0
20230609,164500,362453961,718,718,718,718,0
20230609,164400,362453961,718,718,718,718,0
20230609,164300,362453961,718,718,718,718,0
20230609,164200,362453961,718,718,718,718,0
20230609,164100,362453961,718,718,718,718,0
20230609,164000,362453961,718,718,718,718,0
20230609,163900,362453961,718,718,718,718,0
20230609,163800,362453961,718,718,718,718,0
20230609,163700,362453961,718,718,718,718,0
20230609,163600,362453961,718,718,718,718,0
20230609,163500,362453961,718,718,718,718,0
20230609,163400,362453961,718,718,718,718,0
20230609,163300,362453961,718,718,718,718,0
20230609,163200,362453961,718,718,718,718,0
20230609,163100,362453961,718,718,718,718,0
20230609,163000,362453961,718,718,718,718,0
20230609,162900,362453961,718,718,718,718,0
20230609,162800,362453961,718,718,718,718,0
20230609,162700,362453961,718,718,718,718,0
20230609,162600,362453961,718,718,718,718,0
20230609,162500,362453961,718,718,718,718,0
20230609,162400,362453961,718,718,718,718,0
20230609,162300,362453961,718,718,718,718,0
20230609,162200,362453961,718,718,718,718,0
20230609,162100,362453961,718,718,718,718,0
20230609,162000,362453961,718,718,718,718,0
20230609,161900,362453961,718,718,718,718,3609
20230609,161800,362453961,718,718,718,718,0
20230609,161700,362453961,718,718,718,718,0
20230609,161600,362453961,718,718,718,718,0
20230609,161500,362453961,718,718,718,718,0
20230609,161400,362453961,718,718,718,718,0
20230609,161300,362453961,718,718,718,718,0
20230609,161200,362453961,718,718,718,718,0
20230609,161100,362453961,718,718,718,718,0
20230609,161000,362453961,718,718,718,718,0
20230609,160900,362453961,718,718,718,718,0
20230609,160800,362453961,718,718,718,718,0
20230609,160700,362453961,718,718,718,718,0
20230609,160600,362453961,718,718,718,718,0
20230609,160500,362453961,718,718,718,718,0
20230609,160400,362453961,718,718,718,718,0
20230609,160300,362453961,718,718,718,718,0
20230609,160200,362453961,718,718,718,718,0
20230609,160100,362453961,718,718,718,718,0
20230609,160000,362453961,718,718,718,718,0
20230609,155900,362453961,718,718,718,718,0
20230609,155800,362453961,718,718,718,718,0
20230609,155700,362453961,718,718,718,718,0
20230609,155600,362453961,718,718,718,718,0
20230609,155500,362453961,718,718,718,718,0
20230609,155400,362453961,718,718,718,718,0
20230609,155300,362453961,718,718,718,718,0
20230609,155200,362453961,718,718,718,718,0
20230609,155100,362453961,718,718,718,718,0
20230609,155000,362453961,718,718,718,718,0
20230609,154900,362453961,718,718,718,718,3609
20230609,154800,362453961,718,718,718,718,0
20230609,154700,362453961,718,718,718,718,0
20230609,154600,362453961,718,718,718,718,0
20230609,154500,362453961,718,718,718,718,0
20230609,154400,362453961,718,718,718,718,0
20230609,154300,362453961,718,718,718,718,0
20230609,154200,362453961,718,718,718,718,0
20230609,154100,362453961,718,718,718,718,0
20230609,154000,362453961,718,718,718,718,0
20230609,153900,362453961,718,718,718,718,0
20230609,153800,362453961,718,718,718,718,0
20230609,153700,362453961,718,718,718,718,0
20230609,153600,362453961,718,718,718,718,0
20230609,153500,362453961,718,718,718,718,0
20230609,153400,362453961,718,718,718,718,0
20230609,153300,362453961,718,718,718,718,0
20230609,153200,362453961,718,718,718,718,0
20230609,153100,362453961,718,718,718,718,0
20230609,153000,362453961,718,718,718,718,3609
20230609,152900,359862699,718,718,718,718,0
20230609,152800,359862699,718,718,718,718,0
20230609,152700,359862699,718,718,718,718,0
20230609,152600,359862699,718,718,718,718,0
20230609,152500,359862699,718,718,718,718,0
20230609,152400,359862699,718,718,718,718,0
20230609,152300,359862699,718,718,718,718,0
20230609,152200,359862699,718,718,718,718,0
20230609,152100,359862699,718,718,718,718,0
20230609,152000,359862699,718,718,718,718,0
20230609,151900,359862699,718,721,721,718,2110
20230609,151800,358347376,721,721,721,721,20
20230609,151700,358332956,721,718,721,718,5
20230609,151600,358329357,718,719,719,718,2
20230609,151500,358327920,721,719,721,718,4935
20230609,151400,354783955,719,721,721,719,2815
20230609,151300,352756239,721,721,721,721,0
20230609,151200,352756239,721,721,721,721,124
20230609,151100,352666835,721,720,721,720,232
20230609,151000,352499679,722,721,722,720,3166
20230609,150900,350218484,721,721,721,721,4
20230609,150800,350215600,721,721,721,721,4
20230609,150700,350212716,721,722,722,721,108
20230609,150600,350134846,722,722,722,722,1
20230609,150500,350134124,722,722,722,722,0
20230609,150400,350134124,722,722,722,722,0
20230609,150300,350134124,722,722,722,722,1
20230609,150200,350133402,722,722,722,722,0
20230609,150100,350133402,722,722,722,722,1
20230609,150000,350132680,722,722,722,722,1
20230609,145900,350131958,722,722,722,722,27
20230609,145800,350112464,724,724,724,724,10
20230609,145700,350105224,724,724,724,724,3000
20230609,145600,347933224,724,723,724,723,77
20230609,145500,347877542,724,724,724,724,0
20230609,145400,347877542,724,724,724,724,0
20230609,145300,347877542,724,724,724,724,0
20230609,145200,347877542,724,723,724,723,15
20230609,145100,347866696,723,722,723,722,4
20230609,145000,347863807,723,723,723,723,1
20230609,144900,347863084,725,722,725,722,79
20230609,144800,347805933,723,722,723,722,15
20230609,144700,347795098,722,723,723,722,193
20230609,144600,347655751,722,722,722,722,3
20230609,144500,347653585,723,723,723,723,1
20230609,144400,347652862,724,724,724,724,0
20230609,144300,347652862,724,724,724,724,0
20230609,144200,347652862,724,724,724,724,0
20230609,144100,347652862,724,722,724,722,4
20230609,144000,347649971,722,724,724,722,52
20230609,143900,347612325,723,723,723,723,3
20230609,143800,347610156,723,723,723,723,0
20230609,143700,347610156,723,723,723,723,0
20230609,143600,347610156,723,723,723,723,0
20230609,143500,347610156,723,723,723,723,0
20230609,143400,347610156,723,723,723,723,1
20230609,143300,347609433,724,724,724,724,0
20230609,143200,347609433,724,723,724,723,1100
20230609,143100,346813048,724,723,724,723,413
20230609,143000,346514386,722,722,722,722,0
20230609,142900,346514386,722,722,722,722,23
20230609,142800,346497780,720,720,720,720,0
20230609,142700,346497780,720,720,720,720,0
20230609,142600,346497780,720,720,720,720,0
20230609,142500,346497780,720,722,722,720,2000
20230609,142400,345056661,722,722,722,722,1000
20230609,142300,344334661,723,723,723,723,146
20230609,142200,344229103,723,723,723,723,4
20230609,142100,344226211,723,723,723,723,3
20230609,142000,344224042,723,723,723,723,0
20230609,141900,344224042,723,722,723,722,96
20230609,141800,344154640,721,721,721,721,0
20230609,141700,344154640,721,721,721,721,4
20230609,141600,344151756,721,721,721,721,96
20230609,141500,344082540,721,721,721,721,14
20230609,141400,344072446,723,723,723,723,1278
20230609,141300,343148452,723,722,723,722,1723
20230609,141200,341902923,721,721,721,721,969
20230609,141100,341204274,723,723,723,723,7
20230609,141000,341199213,723,723,723,723,1
20230609,140900,341198490,721,722,723,721,3044
20230609,140800,339002479,723,722,723,721,1140
20230609,140700,338179437,722,722,722,721,38
20230609,140600,338152037,721,721,721,721,34
20230609,140500,338127523,721,721,721,721,451
20230609,140400,337802352,721,721,721,721,1
20230609,140300,337801631,720,720,720,720,0
20230609,140200,337801631,720,720,720,720,3
20230609,140100,337799471,721,721,721,721,0
20230609,140000,337799471,721,721,721,721,85
20230609,135900,337738186,721,721,721,721,13
20230609,135800,337728813,721,721,721,721,1
20230609,135700,337728092,720,720,720,720,41
20230609,135600,337698572,720,720,720,720,52
20230609,135500,337661132,720,721,721,720,1089
20230609,135400,336876052,720,720,720,720,64
20230609,135300,336829972,720,721,721,720,1377
20230609,135200,335837200,721,721,721,721,24
20230609,135100,335819896,721,721,721,721,637
20230609,135000,335360619,720,720,720,720,35
20230609,134900,335335419,720,720,720,720,93
20230609,134800,335268459,720,720,720,720,190
20230609,134700,335131659,720,720,720,720,2020
20230609,134600,333677259,719,719,719,719,10
20230609,134500,333670069,718,718,718,718,0
20230609,134400,333670069,718,718,718,718,0
20230609,134300,333670069,718,718,718,718,2
20230609,134200,333668633,718,718,718,718,0
20230609,134100,333668633,718,718,720,718,70
20230609,134000,333618267,718,718,718,718,222
20230609,133900,333458871,717,717,718,717,7
20230609,133800,333453847,717,717,717,717,1
20230609,133700,333453130,717,718,718,717,52
20230609,133600,333415796,718,718,718,718,0
20230609,133500,333415796,718,717,718,717,14
20230609,133400,333405748,717,717,717,717,4
20230609,133300,333402880,717,717,717,717,109
20230609,133200,333324727,717,717,717,717,0
20230609,133100,333324727,717,717,717,717,146
20230609,133000,333220045,717,717,717,717,12
20230609,132900,333211441,717,716,717,716,80
20230609,132800,333154090,715,715,715,715,572
20230609,132700,332745110,714,715,715,714,4029
20230609,132600,329865375,715,715,715,715,0
20230609,132500,329865375,715,716,716,715,486
20230609,132400,329517683,715,715,715,715,247
20230609,132300,329341078,716,716,716,716,0
20230609,132200,329341078,716,716,716,716,0
20230609,132100,329341078,716,714,716,714,1830
20230609,132000,328030900,714,712,714,711,22230
20230609,131900,312186948,713,714,714,713,1453
20230609,131800,311150917,714,714,714,714,2000
20230609,131700,309722917,715,715,715,715,1
20230609,131600,309722202,714,717,717,714,5
20230609,131500,309718620,719,719,719,719,0
20230609,131400,309718620,719,719,719,719,3
20230609,131300,309716463,719,719,719,719,0
20230609,131200,309716463,719,714,719,713,3001
20230609,131100,307575005,711,711,711,711,0
20230609,131000,307575005,711,721,721,711,27551
20230609,130900,287854040,721,721,721,721,12
20230609,130800,287845388,720,720,720,720,0
20230609,130700,287845388,720,720,720,720,12
20230609,130600,287836748,719,719,719,719,10
20230609,130500,287829558,718,718,718,718,343
20230609,130400,287583284,718,718,718,718,8
20230609,130300,287577540,717,718,718,717,46
20230609,130200,287544517,718,721,721,718,51
20230609,130100,287507896,718,722,722,718,59
20230609,130000,287465457,722,722,722,722,0
20230609,125900,287465457,722,722,722,722,1
20230609,125800,287464735,721,721,721,721,21
20230609,125700,287449594,721,721,721,721,0
20230609,125600,287449594,721,721,721,721,20
20230609,125500,287435174,716,716,716,716,0
20230609,125400,287435174,716,720,720,715,15373
20230609,125300,276420350,720,720,720,720,0
20230609,125200,276420350,720,723,723,720,541
20230609,125100,276029297,723,722,723,718,6581
20230609,125000,271289583,723,723,723,723,0
20230609,124900,271289583,723,723,723,723,200
20230609,124800,271144983,722,722,722,722,19
20230609,124700,271131265,722,722,722,722,18
20230609,124600,271118269,722,722,722,722,504
20230609,124500,270754381,722,722,722,722,1
20230609,124400,270753659,720,720,720,720,0
20230609,124300,270753659,720,720,720,720,0
20230609,124200,270753659,720,720,720,720,5155
20230609,124100,267042059,720,720,720,720,6956
20230609,124000,262033739,719,719,719,719,100
20230609,123900,261961839,720,720,720,720,100
20230609,123800,261889839,720,719,720,719,505
20230609,123700,261526243,720,718,720,718,24
20230609,123600,261509007,718,719,721,718,8521
20230609,123500,255384549,719,722,722,719,16917
20230609,123400,243195843,723,723,723,723,2
20230609,123300,243194397,723,723,723,723,3301
20230609,123200,240807774,723,725,725,723,71
20230609,123100,240756433,723,723,723,723,0
20230609,123000,240756433,723,723,723,723,3000
20230609,122900,238587433,724,724,724,724,1245
20230609,122800,237686053,724,724,724,724,103
20230609,122700,237611481,721,721,721,721,0
20230609,122600,237611481,721,722,722,721,3484
20230609,122500,235097117,722,722,722,722,2400
20230609,122400,233364317,722,724,724,722,9150
20230609,122300,226749717,725,725,725,725,0
20230609,122200,226749717,725,725,725,725,50
20230609,122100,226713467,725,725,725,725,2045
20230609,122000,225230842,725,725,725,725,103
20230609,121900,225156167,725,726,726,725,429
20230609,121800,224844728,727,727,727,727,151
20230609,121700,224734951,727,727,727,727,191
20230609,121600,224596094,727,726,727,726,879
20230609,121500,223957282,726,726,726,726,0
20230609,121400,223957282,726,726,726,726,0
20230609,121300,223957282,726,726,726,726,0
20230609,121200,223957282,726,726,726,726,19
20230609,121100,223943488,726,726,726,726,394
20230609,121000,223657444,726,726,726,726,143
20230609,120900,223553626,726,726,726,726,538
20230609,120800,223163038,727,727,727,726,441
20230609,120700,222842572,726,726,726,726,3301
20230609,120600,220446046,726,726,726,726,345
20230609,120500,220195576,726,726,726,726,4
20230609,120400,220192672,726,726,726,726,1
20230609,120300,220191946,727,726,727,726,32
20230609,120200,220168712,726,726,726,726,0
20230609,120100,220168712,726,726,726,726,0
20230609,120000,220168712,726,727,727,726,3097
20230609,115900,217920194,727,728,728,727,276
20230609,115800,217719384,728,728,728,728,1
20230609,115700,217718656,728,728,728,728,14
20230609,115600,217708464,728,728,728,728,0
20230609,115500,217708464,728,728,728,728,0
20230609,115400,217708464,728,728,728,728,0
20230609,115300,217708464,728,728,728,728,0
20230609,115200,217708464,728,728,728,728,0
20230609,115100,217708464,728,728,728,728,1
20230609,115000,217707736,728,728,728,728,2
20230609,114900,217706280,728,729,729,728,41
20230609,114800,217676402,730,730,730,730,0
20230609,114700,217676402,730,730,730,730,0
20230609,114600,217676402,730,730,730,730,0
20230609,114500,217676402,730,730,730,730,1
20230609,114400,217675672,729,729,729,729,0
20230609,114300,217675672,729,729,729,729,9
20230609,114200,217669111,730,729,730,729,211
20230609,114100,217515083,729,729,729,729,44
20230609,114000,217483007,729,729,729,729,10
20230609,113900,217475717,730,730,730,729,22
20230609,113800,217459677,729,729,729,729,56
20230609,113700,217418853,730,730,730,730,500
20230609,113600,217053853,730,730,730,730,1
20230609,113500,217053123,730,731,731,730,38
20230609,113400,217025364,730,730,730,730,0
20230609,113300,217025364,730,730,731,730,500
20230609,113200,216660345,730,730,730,730,2
20230609,113100,216658885,730,730,730,730,177
20230609,113000,216529675,730,730,730,729,216
20230609,112900,216372003,729,729,729,729,23
20230609,112800,216355236,729,729,729,729,148
20230609,112700,216247344,730,729,730,729,500
20230609,112600,215882421,728,728,728,728,8
20230609,112500,215876597,728,728,728,728,0
20230609,112400,215876597,728,727,728,727,235
20230609,112300,215705659,728,728,728,728,0
20230609,112200,215705659,728,729,729,726,250
20230609,112100,215523843,726,726,726,726,3
20230609,112000,215521665,730,730,730,730,0
20230609,111900,215521665,730,730,730,730,1
20230609,111800,215520935,722,731,731,722,7300
20230609,111700,210229137,735,735,735,735,0
20230609,111600,210229137,735,735,735,735,0
20230609,111500,210229137,735,735,735,735,66
20230609,111400,210180627,735,735,735,735,19
20230609,111300,210166662,735,735,735,735,0
20230609,111200,210166662,735,735,735,735,0
20230609,111100,210166662,735,731,735,730,564
20230609,111000,209754921,731,731,731,731,284
20230609,110900,209547317,740,727,740,727,18500
20230609,110800,195919565,727,727,727,727,1
20230609,110700,195918838,726,726,726,726,1
20230609,110600,195918112,725,726,726,725,289
20230609,110500,195708582,727,727,727,727,1
20230609,110400,195707855,727,727,727,727,0
20230609,110300,195707855,727,728,728,727,25
20230609,110200,195689676,724,729,729,724,2508
20230609,110100,193871875,729,729,729,729,0
20230609,110000,193871875,729,727,729,727,4
20230609,105900,193868965,727,727,727,727,1
20230609,105800,193868238,728,728,728,728,46
20230609,105700,193834750,727,727,727,727,4
20230609,105600,193831842,727,727,727,727,6
20230609,105500,193827480,727,728,728,727,104
20230609,105400,193751772,728,727,728,727,10
20230609,105300,193744500,727,727,728,727,14
20230609,105200,193734320,728,727,728,727,202
20230609,105100,193587311,727,727,727,727,123
20230609,105000,193497890,723,723,723,723,0
20230609,104900,193497890,723,726,726,722,10040
20230609,104800,186230964,728,728,728,728,200
20230609,104700,186085364,728,726,728,725,148
20230609,104600,185978052,726,726,726,726,210
20230609,104500,185825592,726,726,726,726,80
20230609,104400,185767512,726,726,726,726,530
20230609,104300,185382732,729,729,729,729,0
20230609,104200,185382732,729,726,729,726,91
20230609,104100,185316660,726,725,726,725,336
20230609,104000,185073037,725,725,726,725,217
20230609,103900,184915711,725,725,726,724,162
20230609,103800,184798309,726,724,726,724,1499
20230609,103700,183711582,725,725,725,725,2455
20230609,103600,181931707,726,726,726,726,754
20230609,103500,181384303,726,726,726,726,462
20230609,103400,181048891,726,726,726,726,383
20230609,103300,180770833,726,727,727,726,98
20230609,103200,180699651,727,727,727,727,307
20230609,103100,180476462,727,727,727,727,0
20230609,103000,180476462,727,729,729,727,282
20230609,102900,180271350,727,728,728,727,1692
20230609,102800,179040281,728,729,729,728,3548
20230609,102700,176456587,727,727,727,727,1000
20230609,102600,175729587,728,728,728,728,857
20230609,102500,175105691,728,730,730,728,2931
20230609,102400,172970757,730,730,731,730,2030
20230609,102300,171488827,731,731,731,731,978
20230609,102200,170773909,731,731,731,731,2301
20230609,102100,169091878,732,732,732,732,1166
20230609,102000,168238366,732,732,732,732,177
20230609,101900,168108802,732,732,732,732,277
20230609,101800,167906038,732,732,732,732,8
20230609,101700,167900182,732,732,732,732,628
20230609,101600,167440486,732,732,732,732,10
20230609,101500,167433166,732,732,732,732,410
20230609,101400,167133046,731,731,731,731,23
20230609,101300,167116233,732,732,732,732,0
20230609,101200,167116233,732,730,732,730,643
20230609,101100,166646243,730,730,730,730,568
20230609,101000,166231603,729,730,730,729,100
20230609,100900,166158640,730,731,731,730,1530
20230609,100800,165041735,732,732,732,732,0
20230609,100700,165041735,732,732,732,732,2
20230609,100600,165040271,731,731,731,731,268
20230609,100500,164844363,732,731,732,731,101
20230609,100400,164770531,731,732,732,731,244
20230609,100300,164592023,733,734,734,733,4544
20230609,100200,161259278,734,734,734,734,318
20230609,100100,161025866,734,734,734,734,221
20230609,100000,160863652,734,734,734,734,3000
20230609,095900,158661652,735,734,735,734,379
20230609,095800,158383465,734,734,734,734,0
20230609,095700,158383465,734,734,734,734,0
20230609,095600,158383465,734,734,734,734,0
20230609,095500,158383465,734,734,734,734,205
20230609,095400,158232995,735,735,735,735,0
20230609,095300,158232995,735,735,735,735,0
20230609,095200,158232995,735,735,735,735,1062
20230609,095100,157452425,735,735,735,735,691
20230609,095000,156944540,735,736,736,735,456
20230609,094900,156609379,735,735,735,735,514
20230609,094800,156231589,736,736,736,736,25
20230609,094700,156213189,738,738,738,738,0
20230609,094600,156213189,738,738,738,738,160
20230609,094500,156095109,739,738,739,738,2
20230609,094400,156093632,734,734,734,734,0
20230609,094300,156093632,734,735,735,734,1377
20230609,094200,155082898,735,739,739,734,75095
20230609,094100,99591893,740,739,740,739,4304
20230609,094000,96411236,739,740,740,739,20644
20230609,093900,81148196,741,740,741,740,403
20230609,093800,80849882,740,740,740,740,0
20230609,093700,80849882,740,741,741,740,896
20230609,093600,80186416,741,741,741,740,1698
20230609,093500,78929801,741,741,741,741,936
20230609,093400,78236225,740,741,741,740,301
20230609,093300,78013484,741,740,741,740,4014
20230609,093200,75043118,741,741,744,741,461
20230609,093100,74701493,741,744,744,741,180
20230609,093000,74567723,743,741,743,741,939
20230609,092900,73871824,741,743,743,741,460
20230609,092800,73530764,743,743,743,743,0
20230609,092700,73530764,743,741,743,740,2430
20230609,092600,71730534,741,741,741,740,4006
20230609,092500,68764820,740,743,744,740,2018
20230609,092400,67267153,744,744,744,744,100
20230609,092300,67192753,743,741,743,741,2086
20230609,092200,65646465,741,744,744,741,5456
20230609,092100,61599948,743,743,743,743,3944
20230609,092000,58669556,743,741,743,741,2332
20230609,091900,56940029,741,742,742,741,25
20230609,091800,56921499,742,742,743,741,2110
20230609,091700,55357928,741,743,743,741,2362
20230609,091600,53605530,741,742,742,741,5427
20230609,091500,49582696,741,741,741,741,597
20230609,091400,49140319,742,742,742,742,0
20230609,091300,49140319,742,743,743,742,140
20230609,091200,49036349,744,744,744,744,709
20230609,091100,48508853,743,742,743,742,520
20230609,091000,48122713,742,742,742,742,146
20230609,090900,48014381,743,742,743,742,1876
20230609,090800,46620753,743,741,743,740,4866
20230609,090700,43019276,741,741,741,741,665
20230609,090600,42526511,743,743,743,741,1034
20230609,090500,41759471,741,742,743,741,11798
20230609,090400,33006150,742,742,742,740,2299
20230609,090300,31300332,742,742,745,742,3367
20230609,090200,28800788,742,745,749,742,3251
20230609,090100,26379368,749,745,749,740,10452
20230609,090000,18586244,739,750,751,739,24801