stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,204200,152078394,724,724,724,724,2720
20230612,204100,152078394,724,724,724,724,0
20230612,204000,152078394,724,724,724,724,0
20230612,203900,152078394,724,724,724,724,0
20230612,203800,152078394,724,724,724,724,0
20230612,203700,152078394,724,724,724,724,0
20230612,203600,152078394,724,724,724,724,0
20230612,203500,152078394,724,724,724,724,0
20230612,203400,152078394,724,724,724,724,0
20230612,203300,152078394,724,724,724,724,0
20230612,203200,152078394,724,724,724,724,0
20230612,203100,152078394,724,724,724,724,0
20230612,203000,152078394,724,724,724,724,0
20230612,202900,152078394,724,724,724,724,0
20230612,202800,152078394,724,724,724,724,0
20230612,202700,152078394,724,724,724,724,0
20230612,202600,152078394,724,724,724,724,0
20230612,202500,152078394,724,724,724,724,0
20230612,202400,152078394,724,724,724,724,0
20230612,202300,152078394,724,724,724,724,0
20230612,202200,152078394,724,724,724,724,0
20230612,202100,152078394,724,724,724,724,0
20230612,202000,152078394,724,724,724,724,0
20230612,201900,152078394,724,724,724,724,0
20230612,201800,152078394,724,724,724,724,0
20230612,201700,152078394,724,724,724,724,0
20230612,201600,152078394,724,724,724,724,0
20230612,201500,152078394,724,724,724,724,0
20230612,201400,152078394,724,724,724,724,0
20230612,201300,152078394,724,724,724,724,0
20230612,201200,152078394,724,724,724,724,2720
20230612,201100,152078394,724,724,724,724,0
20230612,201000,152078394,724,724,724,724,0
20230612,200900,152078394,724,724,724,724,0
20230612,200800,152078394,724,724,724,724,0
20230612,200700,152078394,724,724,724,724,0
20230612,200600,152078394,724,724,724,724,0
20230612,200500,152078394,724,724,724,724,0
20230612,200400,152078394,724,724,724,724,0
20230612,200300,152078394,724,724,724,724,0
20230612,200200,152078394,724,724,724,724,0
20230612,200100,152078394,724,724,724,724,0
20230612,200000,152078394,724,724,724,724,0
20230612,195900,152078394,724,724,724,724,0
20230612,195800,152078394,724,724,724,724,0
20230612,195700,152078394,724,724,724,724,0
20230612,195600,152078394,724,724,724,724,0
20230612,195500,152078394,724,724,724,724,0
20230612,195400,152078394,724,724,724,724,0
20230612,195300,152078394,724,724,724,724,0
20230612,195200,152078394,724,724,724,724,0
20230612,195100,152078394,724,724,724,724,0
20230612,195000,152078394,724,724,724,724,0
20230612,194900,152078394,724,724,724,724,0
20230612,194800,152078394,724,724,724,724,0
20230612,194700,152078394,724,724,724,724,0
20230612,194600,152078394,724,724,724,724,0
20230612,194500,152078394,724,724,724,724,0
20230612,194400,152078394,724,724,724,724,0
20230612,194300,152078394,724,724,724,724,0
20230612,194200,152078394,724,724,724,724,2720
20230612,194100,152078394,724,724,724,724,0
20230612,194000,152078394,724,724,724,724,0
20230612,193900,152078394,724,724,724,724,0
20230612,193800,152078394,724,724,724,724,0
20230612,193700,152078394,724,724,724,724,0
20230612,193600,152078394,724,724,724,724,0
20230612,193500,152078394,724,724,724,724,0
20230612,193400,152078394,724,724,724,724,0
20230612,193300,152078394,724,724,724,724,0
20230612,193200,152078394,724,724,724,724,0
20230612,193100,152078394,724,724,724,724,0
20230612,193000,152078394,724,724,724,724,0
20230612,192900,152078394,724,724,724,724,0
20230612,192800,152078394,724,724,724,724,0
20230612,192700,152078394,724,724,724,724,0
20230612,192600,152078394,724,724,724,724,0
20230612,192500,152078394,724,724,724,724,0
20230612,192400,152078394,724,724,724,724,0
20230612,192300,152078394,724,724,724,724,0
20230612,192200,152078394,724,724,724,724,0
20230612,192100,152078394,724,724,724,724,0
20230612,192000,152078394,724,724,724,724,0
20230612,191900,152078394,724,724,724,724,0
20230612,191800,152078394,724,724,724,724,0
20230612,191700,152078394,724,724,724,724,0
20230612,191600,152078394,724,724,724,724,0
20230612,191500,152078394,724,724,724,724,0
20230612,191400,152078394,724,724,724,724,0
20230612,191300,152078394,724,724,724,724,0
20230612,191200,152078394,724,724,724,724,2720
20230612,191100,152078394,724,724,724,724,0
20230612,191000,152078394,724,724,724,724,0
20230612,190900,152078394,724,724,724,724,0
20230612,190800,152078394,724,724,724,724,0
20230612,190700,152078394,724,724,724,724,0
20230612,190600,152078394,724,724,724,724,0
20230612,190500,152078394,724,724,724,724,0
20230612,190400,152078394,724,724,724,724,0
20230612,190300,152078394,724,724,724,724,0
20230612,190200,152078394,724,724,724,724,0
20230612,190100,152078394,724,724,724,724,0
20230612,190000,152078394,724,724,724,724,0
20230612,185900,152078394,724,724,724,724,0
20230612,185800,152078394,724,724,724,724,0
20230612,185700,152078394,724,724,724,724,0
20230612,185600,152078394,724,724,724,724,0
20230612,185500,152078394,724,724,724,724,0
20230612,185400,152078394,724,724,724,724,0
20230612,185300,152078394,724,724,724,724,0
20230612,185200,152078394,724,724,724,724,0
20230612,185100,152078394,724,724,724,724,0
20230612,185000,152078394,724,724,724,724,0
20230612,184900,152078394,724,724,724,724,0
20230612,184800,152078394,724,724,724,724,0
20230612,184700,152078394,724,724,724,724,0
20230612,184600,152078394,724,724,724,724,0
20230612,184500,152078394,724,724,724,724,0
20230612,184400,152078394,724,724,724,724,0
20230612,184300,152078394,724,724,724,724,0
20230612,184200,152078394,724,724,724,724,2720
20230612,184100,152078394,724,724,724,724,0
20230612,184000,152078394,724,724,724,724,0
20230612,183900,152078394,724,724,724,724,0
20230612,183800,152078394,724,724,724,724,0
20230612,183700,152078394,724,724,724,724,0
20230612,183600,152078394,724,724,724,724,0
20230612,183500,152078394,724,724,724,724,0
20230612,183400,152078394,724,724,724,724,0
20230612,183300,152078394,724,724,724,724,0
20230612,183200,152078394,724,724,724,724,0
20230612,183100,152078394,724,724,724,724,0
20230612,183000,152078394,724,724,724,724,0
20230612,182900,152078394,724,724,724,724,0
20230612,182800,152078394,724,724,724,724,0
20230612,182700,152078394,724,724,724,724,0
20230612,182600,152078394,724,724,724,724,0
20230612,182500,152078394,724,724,724,724,0
20230612,182400,152078394,724,724,724,724,0
20230612,182300,152078394,724,724,724,724,0
20230612,182200,152078394,724,724,724,724,0
20230612,182100,152078394,724,724,724,724,0
20230612,182000,152078394,724,724,724,724,0
20230612,181900,152078394,724,724,724,724,0
20230612,181800,152078394,724,724,724,724,0
20230612,181700,152078394,724,724,724,724,0
20230612,181600,152078394,724,724,724,724,0
20230612,181500,152078394,724,724,724,724,0
20230612,181400,152078394,724,724,724,724,0
20230612,181300,152078394,724,724,724,724,0
20230612,181200,152078394,724,724,724,724,2720
20230612,181100,152078394,724,724,724,724,0
20230612,181000,152078394,724,724,724,724,0
20230612,180900,152078394,724,724,724,724,0
20230612,180800,152078394,724,724,724,724,0
20230612,180700,152078394,724,724,724,724,0
20230612,180600,152078394,724,724,724,724,0
20230612,180500,152078394,724,724,724,724,0
20230612,180400,152078394,724,724,724,724,0
20230612,180300,152078394,724,724,724,724,0
20230612,180200,152078394,724,724,724,724,0
20230612,180100,152078394,724,724,724,724,0
20230612,180000,152078394,724,724,724,724,0
20230612,175900,152078394,724,724,724,724,0
20230612,175800,152078394,724,724,724,724,0
20230612,175700,152078394,724,724,724,724,0
20230612,175600,152078394,724,724,724,724,0
20230612,175500,152078394,724,724,724,724,0
20230612,175400,152078394,724,724,724,724,0
20230612,175300,152078394,724,724,724,724,0
20230612,175200,152078394,724,724,724,724,0
20230612,175100,152078394,724,724,724,724,0
20230612,175000,152078394,724,724,724,724,0
20230612,174900,152078394,724,724,724,724,0
20230612,174800,152078394,724,724,724,724,0
20230612,174700,152078394,724,724,724,724,0
20230612,174600,152078394,724,724,724,724,0
20230612,174500,152078394,724,724,724,724,0
20230612,174400,152078394,724,724,724,724,0
20230612,174300,152078394,724,724,724,724,0
20230612,174200,152078394,724,724,724,724,2720
20230612,174100,152078394,724,724,724,724,0
20230612,174000,152078394,724,724,724,724,0
20230612,173900,152078394,724,724,724,724,0
20230612,173800,152078394,724,724,724,724,0
20230612,173700,152078394,724,724,724,724,0
20230612,173600,152078394,724,724,724,724,0
20230612,173500,152078394,724,724,724,724,0
20230612,173400,152078394,724,724,724,724,0
20230612,173300,152078394,724,724,724,724,0
20230612,173200,152078394,724,724,724,724,0
20230612,173100,152078394,724,724,724,724,0
20230612,173000,152078394,724,724,724,724,0
20230612,172900,152078394,724,724,724,724,0
20230612,172800,152078394,724,724,724,724,0
20230612,172700,152078394,724,724,724,724,0
20230612,172600,152078394,724,724,724,724,0
20230612,172500,152078394,724,724,724,724,0
20230612,172400,152078394,724,724,724,724,0
20230612,172300,152078394,724,724,724,724,0
20230612,172200,152078394,724,724,724,724,0
20230612,172100,152078394,724,724,724,724,0
20230612,172000,152078394,724,724,724,724,0
20230612,171900,152078394,724,724,724,724,0
20230612,171800,152078394,724,724,724,724,0
20230612,171700,152078394,724,724,724,724,0
20230612,171600,152078394,724,724,724,724,0
20230612,171500,152078394,724,724,724,724,0
20230612,171400,152078394,724,724,724,724,0
20230612,171300,152078394,724,724,724,724,0
20230612,171200,152078394,724,724,724,724,2720
20230612,171100,152078394,724,724,724,724,0
20230612,171000,152078394,724,724,724,724,0
20230612,170900,152078394,724,724,724,724,0
20230612,170800,152078394,724,724,724,724,0
20230612,170700,152078394,724,724,724,724,0
20230612,170600,152078394,724,724,724,724,0
20230612,170500,152078394,724,724,724,724,0
20230612,170400,152078394,724,724,724,724,0
20230612,170300,152078394,724,724,724,724,0
20230612,170200,152078394,724,724,724,724,0
20230612,170100,152078394,724,724,724,724,0
20230612,170000,152078394,724,724,724,724,0
20230612,165900,152078394,724,724,724,724,0
20230612,165800,152078394,724,724,724,724,0
20230612,165700,152078394,724,724,724,724,0
20230612,165600,152078394,724,724,724,724,0
20230612,165500,152078394,724,724,724,724,0
20230612,165400,152078394,724,724,724,724,0
20230612,165300,152078394,724,724,724,724,0
20230612,165200,152078394,724,724,724,724,0
20230612,165100,152078394,724,724,724,724,0
20230612,165000,152078394,724,724,724,724,0
20230612,164900,152078394,724,724,724,724,0
20230612,164800,152078394,724,724,724,724,0
20230612,164700,152078394,724,724,724,724,0
20230612,164600,152078394,724,724,724,724,0
20230612,164500,152078394,724,724,724,724,0
20230612,164400,152078394,724,724,724,724,0
20230612,164300,152078394,724,724,724,724,0
20230612,164200,152078394,724,724,724,724,2720
20230612,164100,152078394,724,724,724,724,0
20230612,164000,152078394,724,724,724,724,0
20230612,163900,152078394,724,724,724,724,0
20230612,163800,152078394,724,724,724,724,0
20230612,163700,152078394,724,724,724,724,0
20230612,163600,152078394,724,724,724,724,0
20230612,163500,152078394,724,724,724,724,0
20230612,163400,152078394,724,724,724,724,0
20230612,163300,152078394,724,724,724,724,0
20230612,163200,152078394,724,724,724,724,0
20230612,163100,152078394,724,724,724,724,0
20230612,163000,152078394,724,724,724,724,0
20230612,162900,152078394,724,724,724,724,0
20230612,162800,152078394,724,724,724,724,0
20230612,162700,152078394,724,724,724,724,0
20230612,162600,152078394,724,724,724,724,0
20230612,162500,152078394,724,724,724,724,0
20230612,162400,152078394,724,724,724,724,0
20230612,162300,152078394,724,724,724,724,0
20230612,162200,152078394,724,724,724,724,0
20230612,162100,152078394,724,724,724,724,0
20230612,162000,152078394,724,724,724,724,0
20230612,161900,152078394,724,724,724,724,0
20230612,161800,152078394,724,724,724,724,0
20230612,161700,152078394,724,724,724,724,0
20230612,161600,152078394,724,724,724,724,0
20230612,161500,152078394,724,724,724,724,0
20230612,161400,152078394,724,724,724,724,0
20230612,161300,152078394,724,724,724,724,0
20230612,161200,152078394,724,724,724,724,2720
20230612,161100,152078394,724,724,724,724,0
20230612,161000,152078394,724,724,724,724,0
20230612,160900,152078394,724,724,724,724,0
20230612,160800,152078394,724,724,724,724,0
20230612,160700,152078394,724,724,724,724,0
20230612,160600,152078394,724,724,724,724,0
20230612,160500,152078394,724,724,724,724,0
20230612,160400,152078394,724,724,724,724,0
20230612,160300,152078394,724,724,724,724,0
20230612,160200,152078394,724,724,724,724,0
20230612,160100,152078394,724,724,724,724,0
20230612,160000,152078394,724,724,724,724,0
20230612,155900,152078394,724,724,724,724,0
20230612,155800,152078394,724,724,724,724,0
20230612,155700,152078394,724,724,724,724,0
20230612,155600,152078394,724,724,724,724,0
20230612,155500,152078394,724,724,724,724,0
20230612,155400,152078394,724,724,724,724,0
20230612,155300,152078394,724,724,724,724,0
20230612,155200,152078394,724,724,724,724,0
20230612,155100,152078394,724,724,724,724,0
20230612,155000,152078394,724,724,724,724,0
20230612,154900,152078394,724,724,724,724,0
20230612,154800,152078394,724,724,724,724,0
20230612,154700,152078394,724,724,724,724,0
20230612,154600,152078394,724,724,724,724,0
20230612,154500,152078394,724,724,724,724,0
20230612,154400,152078394,724,724,724,724,0
20230612,154300,152078394,724,724,724,724,0
20230612,154200,152078394,724,724,724,724,2720
20230612,154100,152078394,724,724,724,724,0
20230612,154000,152078394,724,724,724,724,0
20230612,153900,152078394,724,724,724,724,0
20230612,153800,152078394,724,724,724,724,0
20230612,153700,152078394,724,724,724,724,0
20230612,153600,152078394,724,724,724,724,0
20230612,153500,152078394,724,724,724,724,0
20230612,153400,152078394,724,724,724,724,0
20230612,153300,152078394,724,724,724,724,0
20230612,153200,152078394,724,724,724,724,0
20230612,153100,152078394,724,724,724,724,0
20230612,153000,152078394,724,724,724,724,2720
20230612,152900,150109114,724,724,724,724,0
20230612,152800,150109114,724,724,724,724,0
20230612,152700,150109114,724,724,724,724,0
20230612,152600,150109114,724,724,724,724,0
20230612,152500,150109114,724,724,724,724,0
20230612,152400,150109114,724,724,724,724,0
20230612,152300,150109114,724,724,724,724,0
20230612,152200,150109114,724,724,724,724,0
20230612,152100,150109114,724,724,724,724,0
20230612,152000,150109114,724,724,724,724,0
20230612,151900,150109114,724,724,724,724,1920
20230612,151800,148719034,724,724,724,724,2003
20230612,151700,147268862,724,724,724,724,550
20230612,151600,146870662,724,724,724,724,5040
20230612,151500,143221702,724,724,724,724,0
20230612,151400,143221702,724,724,724,724,6
20230612,151300,143217358,724,724,724,724,1
20230612,151200,143216634,721,723,723,721,2000
20230612,151100,141774228,724,724,724,724,45
20230612,151000,141741648,724,724,724,724,0
20230612,150900,141741648,724,724,724,724,2541
20230612,150800,139901964,724,724,724,724,119
20230612,150700,139815808,724,724,724,724,11
20230612,150600,139807844,724,723,724,723,432
20230612,150500,139495086,723,723,723,723,5
20230612,150400,139491471,723,724,724,723,143
20230612,150300,139387944,723,723,723,723,3
20230612,150200,139385775,723,723,723,723,3
20230612,150100,139383606,723,723,723,723,90
20230612,150000,139318536,723,723,723,723,0
20230612,145900,139318536,723,723,723,723,3
20230612,145800,139316367,721,721,721,721,0
20230612,145700,139316367,721,724,724,721,455
20230612,145600,138987711,723,723,723,723,2
20230612,145500,138986265,724,724,724,724,36
20230612,145400,138960201,724,721,724,721,7000
20230612,145300,133913198,721,721,721,721,1
20230612,145200,133912477,720,720,720,720,0
20230612,145100,133912477,720,720,720,720,0
20230612,145000,133912477,720,720,720,720,0
20230612,144900,133912477,720,720,720,720,0
20230612,144800,133912477,720,720,720,720,0
20230612,144700,133912477,720,720,720,720,0
20230612,144600,133912477,720,720,720,720,0
20230612,144500,133912477,720,720,720,720,0
20230612,144400,133912477,720,720,720,720,5171
20230612,144300,130189357,720,720,720,720,0
20230612,144200,130189357,720,720,720,720,1153
20230612,144100,129359197,724,720,724,720,1155
20230612,144000,128527593,724,720,724,720,14
20230612,143900,128517505,720,721,721,720,500
20230612,143800,128157495,725,725,725,725,0
20230612,143700,128157495,725,725,725,725,0
20230612,143600,128157495,725,725,725,725,73
20230612,143500,128104570,725,725,725,725,0
20230612,143400,128104570,725,725,725,725,300
20230612,143300,127887070,725,725,725,725,0
20230612,143200,127887070,725,725,725,725,0
20230612,143100,127887070,725,725,725,725,0
20230612,143000,127887070,725,725,725,725,0
20230612,142900,127887070,725,725,725,725,500
20230612,142800,127524570,725,725,725,725,1
20230612,142700,127523845,720,720,720,720,6401
20230612,142600,122915125,720,721,721,720,2214
20230612,142500,121320921,721,721,721,721,0
20230612,142400,121320921,721,721,721,721,80
20230612,142300,121263241,721,721,721,721,20
20230612,142200,121248821,721,722,722,721,166
20230612,142100,121129034,725,725,725,725,0
20230612,142000,121129034,725,724,725,724,24
20230612,141900,121111657,722,722,722,722,49
20230612,141800,121076279,722,722,722,722,1
20230612,141700,121075557,721,721,721,721,10
20230612,141600,121068347,721,721,721,721,0
20230612,141500,121068347,721,721,721,721,0
20230612,141400,121068347,721,721,721,721,1
20230612,141300,121067626,720,720,720,720,0
20230612,141200,121067626,720,720,720,720,0
20230612,141100,121067626,720,720,720,720,0
20230612,141000,121067626,720,720,720,720,902
20230612,140900,120418186,725,725,725,725,0
20230612,140800,120418186,725,725,725,725,0
20230612,140700,120418186,725,725,725,725,0
20230612,140600,120418186,725,725,725,725,0
20230612,140500,120418186,725,725,725,725,0
20230612,140400,120418186,725,725,725,725,0
20230612,140300,120418186,725,725,725,725,0
20230612,140200,120418186,725,725,725,725,0
20230612,140100,120418186,725,725,725,725,0
20230612,140000,120418186,725,725,725,725,0
20230612,135900,120418186,725,725,725,725,0
20230612,135800,120418186,725,725,725,725,200
20230612,135700,120273186,725,725,725,725,0
20230612,135600,120273186,725,725,725,725,0
20230612,135500,120273186,725,725,725,725,0
20230612,135400,120273186,725,725,725,725,0
20230612,135300,120273186,725,725,725,725,15
20230612,135200,120262311,720,720,720,720,0
20230612,135100,120262311,720,720,720,720,0
20230612,135000,120262311,720,725,725,720,4863
20230612,134900,116757945,725,725,725,725,0
20230612,134800,116757945,725,725,725,725,0
20230612,134700,116757945,725,725,725,725,0
20230612,134600,116757945,725,725,725,725,1
20230612,134500,116757220,722,722,722,722,1
20230612,134400,116756498,722,722,722,722,1000
20230612,134300,116034498,720,720,720,720,0
20230612,134200,116034498,720,720,720,720,0
20230612,134100,116034498,720,723,723,720,1403
20230612,134000,115022100,723,722,723,722,1601
20230612,133900,113864718,722,722,722,722,0
20230612,133800,113864718,722,722,722,722,0
20230612,133700,113864718,722,722,722,722,0
20230612,133600,113864718,722,722,722,722,0
20230612,133500,113864718,722,722,722,722,400
20230612,133400,113575918,720,720,720,720,0
20230612,133300,113575918,720,720,720,720,0
20230612,133200,113575918,720,720,720,720,0
20230612,133100,113575918,720,720,720,720,479
20230612,133000,113231038,720,720,720,720,0
20230612,132900,113231038,720,720,720,720,0
20230612,132800,113231038,720,720,720,720,1
20230612,132700,113230318,720,720,720,720,237
20230612,132600,113059678,721,721,721,721,202
20230612,132500,112914036,722,722,722,722,0
20230612,132400,112914036,722,722,722,722,0
20230612,132300,112914036,722,722,722,722,17
20230612,132200,112901762,722,722,722,722,0
20230612,132100,112901762,722,722,722,722,758
20230612,132000,112354486,723,722,723,722,2
20230612,131900,112353041,722,722,722,722,0
20230612,131800,112353041,722,722,722,722,0
20230612,131700,112353041,722,722,722,722,1314
20230612,131600,111404333,722,722,722,722,0
20230612,131500,111404333,722,722,722,722,0
20230612,131400,111404333,722,722,722,722,0
20230612,131300,111404333,722,722,722,722,0
20230612,131200,111404333,722,722,722,722,0
20230612,131100,111404333,722,722,722,722,0
20230612,131000,111404333,722,722,722,722,0
20230612,130900,111404333,722,722,722,722,0
20230612,130800,111404333,722,722,722,722,0
20230612,130700,111404333,722,722,722,722,0
20230612,130600,111404333,722,723,723,722,1400
20230612,130500,110393527,723,723,723,723,0
20230612,130400,110393527,723,723,723,723,0
20230612,130300,110393527,723,724,724,723,1855
20230612,130200,109050650,724,725,725,724,54
20230612,130100,109011553,725,725,725,725,0
20230612,130000,109011553,725,725,725,725,0
20230612,125900,109011553,725,725,725,725,0
20230612,125800,109011553,725,725,725,725,0
20230612,125700,109011553,725,725,725,725,0
20230612,125600,109011553,725,725,725,725,27
20230612,125500,108991978,726,726,726,726,0
20230612,125400,108991978,726,726,726,726,0
20230612,125300,108991978,726,726,726,726,300
20230612,125200,108774178,727,727,727,727,0
20230612,125100,108774178,727,727,727,727,0
20230612,125000,108774178,727,727,727,727,0
20230612,124900,108774178,727,727,727,727,0
20230612,124800,108774178,727,727,727,727,0
20230612,124700,108774178,727,727,727,727,0
20230612,124600,108774178,727,726,727,726,200
20230612,124500,108628866,727,727,727,727,61
20230612,124400,108584519,727,727,727,727,89
20230612,124300,108519816,729,729,729,729,2
20230612,124200,108518358,721,726,726,721,138
20230612,124100,108418659,731,731,731,731,0
20230612,124000,108418659,731,731,731,731,10
20230612,123900,108411349,731,731,731,731,1
20230612,123800,108410618,732,732,732,732,0
20230612,123700,108410618,732,732,732,732,0
20230612,123600,108410618,732,732,732,732,0
20230612,123500,108410618,732,732,732,732,238
20230612,123400,108236402,733,733,733,733,0
20230612,123300,108236402,733,733,733,733,3391
20230612,123200,105750799,733,730,733,730,20799
20230612,123100,90556551,730,719,730,719,28046
20230612,123000,70216646,719,719,719,719,0
20230612,122900,70216646,719,719,719,719,0
20230612,122800,70216646,719,719,719,719,0
20230612,122700,70216646,719,719,719,719,0
20230612,122600,70216646,719,719,719,719,0
20230612,122500,70216646,719,719,719,719,0
20230612,122400,70216646,719,719,719,719,100
20230612,122300,70144746,719,719,719,719,0
20230612,122200,70144746,719,719,719,719,0
20230612,122100,70144746,719,718,719,718,30
20230612,122000,70123180,719,719,719,719,0
20230612,121900,70123180,719,721,721,719,533
20230612,121800,69739293,721,721,721,721,0
20230612,121700,69739293,721,721,721,721,0
20230612,121600,69739293,721,721,721,721,300
20230612,121500,69522993,716,716,716,716,0
20230612,121400,69522993,716,717,717,716,3030
20230612,121300,67350513,717,718,718,717,1300
20230612,121200,66417616,721,721,721,721,0
20230612,121100,66417616,721,721,721,721,0
20230612,121000,66417616,721,721,721,721,0
20230612,120900,66417616,721,721,721,721,0
20230612,120800,66417616,721,721,721,721,0
20230612,120700,66417616,721,721,721,721,10
20230612,120600,66410406,721,720,721,720,1000
20230612,120500,65689469,720,720,720,720,0
20230612,120400,65689469,720,720,720,720,1
20230612,120300,65688749,718,718,718,718,5
20230612,120200,65685159,720,720,720,720,0
20230612,120100,65685159,720,720,720,720,1
20230612,120000,65684439,720,720,720,720,0
20230612,115900,65684439,720,720,720,720,0
20230612,115800,65684439,720,720,720,720,1000
20230612,115700,64964439,720,720,720,720,0
20230612,115600,64964439,720,720,720,720,0
20230612,115500,64964439,720,720,720,720,0
20230612,115400,64964439,720,720,720,720,0
20230612,115300,64964439,720,720,720,720,0
20230612,115200,64964439,720,720,720,720,0
20230612,115100,64964439,720,720,720,720,0
20230612,115000,64964439,720,720,720,720,0
20230612,114900,64964439,720,720,720,720,1
20230612,114800,64963719,718,718,718,718,940
20230612,114700,64288799,718,718,718,718,10
20230612,114600,64281619,718,718,718,718,0
20230612,114500,64281619,718,718,718,718,30
20230612,114400,64260079,718,718,718,718,110
20230612,114300,64181099,717,717,717,717,0
20230612,114200,64181099,717,717,717,717,2781
20230612,114100,62187122,718,718,718,718,0
20230612,114000,62187122,718,718,718,718,568
20230612,113900,61779298,719,721,721,719,2064
20230612,113800,60295274,721,721,721,721,1
20230612,113700,60294553,721,721,721,721,0
20230612,113600,60294553,721,721,721,721,0
20230612,113500,60294553,721,721,721,721,0
20230612,113400,60294553,721,721,721,721,0
20230612,113300,60294553,721,721,721,721,0
20230612,113200,60294553,721,721,721,721,0
20230612,113100,60294553,721,721,721,721,1
20230612,113000,60293832,719,719,719,719,0
20230612,112900,60293832,719,719,719,719,0
20230612,112800,60293832,719,719,719,719,1
20230612,112700,60293113,719,719,719,719,5
20230612,112600,60289518,720,720,720,720,67
20230612,112500,60241278,720,721,721,720,75
20230612,112400,60187277,720,720,720,720,1036
20230612,112300,59441357,721,721,721,721,19
20230612,112200,59427658,721,721,721,721,0
20230612,112100,59427658,721,721,721,721,1
20230612,112000,59426937,721,721,721,721,100
20230612,111900,59354837,720,720,720,720,0
20230612,111800,59354837,720,720,720,720,0
20230612,111700,59354837,720,720,720,720,0
20230612,111600,59354837,720,720,720,720,573
20230612,111500,58942277,722,722,722,722,0
20230612,111400,58942277,722,722,722,722,0
20230612,111300,58942277,722,722,722,722,0
20230612,111200,58942277,722,722,722,722,2
20230612,111100,58940833,722,722,722,722,0
20230612,111000,58940833,722,722,722,722,0
20230612,110900,58940833,722,722,722,722,0
20230612,110800,58940833,722,722,722,722,0
20230612,110700,58940833,722,722,722,722,0
20230612,110600,58940833,722,722,722,722,0
20230612,110500,58940833,722,722,722,722,7
20230612,110400,58935779,722,722,722,722,0
20230612,110300,58935779,722,722,722,722,0
20230612,110200,58935779,722,722,722,722,3
20230612,110100,58933613,722,722,722,722,0
20230612,110000,58933613,722,722,722,722,0
20230612,105900,58933613,722,722,722,722,10
20230612,105800,58926393,722,722,722,722,0
20230612,105700,58926393,722,722,722,722,5
20230612,105600,58922783,723,722,723,722,2
20230612,105500,58921338,721,722,722,721,503
20230612,105400,58558674,722,722,722,722,1
20230612,105300,58557952,723,723,723,723,0
20230612,105200,58557952,723,723,723,723,0
20230612,105100,58557952,723,723,723,723,0
20230612,105000,58557952,723,723,723,723,1
20230612,104900,58557229,722,723,723,720,216
20230612,104800,58401479,723,723,723,723,100
20230612,104700,58329179,723,723,723,723,144
20230612,104600,58225067,724,723,724,723,500
20230612,104500,57863265,720,720,720,720,70
20230612,104400,57812865,720,720,720,720,0
20230612,104300,57812865,720,720,720,720,500
20230612,104200,57452865,724,724,724,724,0
20230612,104100,57452865,724,724,724,724,0
20230612,104000,57452865,724,724,724,724,0
20230612,103900,57452865,724,724,724,724,0
20230612,103800,57452865,724,722,724,722,5
20230612,103700,57449253,718,718,718,718,0
20230612,103600,57449253,718,722,722,718,2900
20230612,103500,55359930,721,721,721,721,81
20230612,103400,55301529,722,722,722,722,1
20230612,103300,55300807,721,721,721,721,0
20230612,103200,55300807,721,721,721,721,6
20230612,103100,55296481,721,721,721,721,8
20230612,103000,55290713,721,722,722,721,173
20230612,102900,55165979,721,722,722,721,52
20230612,102800,55128486,721,721,721,721,311
20230612,102700,54904255,721,721,721,721,4
20230612,102600,54901371,721,721,721,721,0
20230612,102500,54901371,721,721,721,721,0
20230612,102400,54901371,721,721,721,721,0
20230612,102300,54901371,721,721,721,721,139
20230612,102200,54801152,721,721,721,721,0
20230612,102100,54801152,721,721,721,721,0
20230612,102000,54801152,721,721,721,721,38
20230612,101900,54773754,721,721,721,721,0
20230612,101800,54773754,721,721,721,721,1
20230612,101700,54773033,721,721,721,721,6
20230612,101600,54768707,721,720,721,717,2809
20230612,101500,52751793,721,721,721,721,0
20230612,101400,52751793,721,721,721,721,6
20230612,101300,52747467,719,719,719,719,0
20230612,101200,52747467,719,719,719,719,0
20230612,101100,52747467,719,719,719,719,0
20230612,101000,52747467,719,719,719,719,0
20230612,100900,52747467,719,719,719,719,0
20230612,100800,52747467,719,719,719,719,233
20230612,100700,52579940,718,718,718,718,0
20230612,100600,52579940,718,718,718,718,0
20230612,100500,52579940,718,718,718,718,0
20230612,100400,52579940,718,718,718,718,0
20230612,100300,52579940,718,718,718,718,0
20230612,100200,52579940,718,718,718,718,0
20230612,100100,52579940,718,718,718,718,0
20230612,100000,52579940,718,720,720,718,1090
20230612,095900,51797304,720,720,720,720,0
20230612,095800,51797304,720,720,720,720,0
20230612,095700,51797304,720,721,721,720,3146
20230612,095600,49529184,718,720,725,718,10366
20230612,095500,42027094,720,716,720,716,3010
20230612,095400,39863181,716,716,716,716,0
20230612,095300,39863181,716,716,716,716,0
20230612,095200,39863181,716,716,716,716,200
20230612,095100,39719981,716,716,716,716,0
20230612,095000,39719981,716,716,716,716,50
20230612,094900,39684181,716,716,716,716,0
20230612,094800,39684181,716,716,716,716,0
20230612,094700,39684181,716,716,716,716,2
20230612,094600,39682749,716,717,717,716,75
20230612,094500,39629039,716,718,718,716,2009
20230612,094400,38189725,718,718,718,718,13
20230612,094300,38180391,718,718,718,718,700
20230612,094200,37677791,718,719,719,718,981
20230612,094100,36972852,719,719,719,719,3
20230612,094000,36970695,718,718,718,718,0
20230612,093900,36970695,718,719,719,718,2
20230612,093800,36969258,720,720,720,720,15
20230612,093700,36958458,718,715,718,715,4192
20230612,093600,33954699,716,716,716,716,0
20230612,093500,33954699,716,716,716,716,9
20230612,093400,33948255,717,717,717,717,5
20230612,093300,33944670,717,717,717,717,580
20230612,093200,33528810,714,714,714,714,38
20230612,093100,33501678,713,715,715,713,3187
20230612,093000,31228747,715,715,715,713,2422
20230612,092900,29498541,712,715,715,712,10100
20230612,092800,22290038,716,716,716,716,0
20230612,092700,22290038,716,716,716,716,0
20230612,092600,22290038,716,716,716,716,5
20230612,092500,22286458,717,717,717,717,0
20230612,092400,22286458,717,717,717,717,0
20230612,092300,22286458,717,717,717,717,1
20230612,092200,22285741,715,715,715,715,343
20230612,092100,22040496,718,714,718,714,4
20230612,092000,22037636,715,715,715,715,696
20230612,091900,21539996,718,718,718,718,0
20230612,091800,21539996,718,718,718,718,0
20230612,091700,21539996,718,717,718,717,11
20230612,091600,21532108,714,714,714,714,0
20230612,091500,21532108,714,716,716,714,1188
20230612,091400,20681502,714,714,714,714,900
20230612,091300,20038902,714,714,714,714,141
20230612,091200,19938228,716,716,716,716,201
20230612,091100,19794312,716,716,716,716,200
20230612,091000,19651112,717,717,717,717,543
20230612,090900,19261781,717,717,717,717,1679
20230612,090800,18057938,717,717,717,717,301
20230612,090700,17842121,712,717,717,712,10031
20230612,090600,10697156,714,714,714,714,1
20230612,090500,10696442,714,714,714,714,0
20230612,090400,10696442,714,714,714,714,0
20230612,090300,10696442,714,714,714,713,136
20230612,090200,10599375,714,714,714,714,3
20230612,090100,10597233,713,713,713,713,4310
20230612,090000,7524203,713,715,718,713,10525