stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194300,1216034404,719,719,719,719,11039
20230622,194200,1216034404,719,719,719,719,0
20230622,194100,1216034404,719,719,719,719,0
20230622,194000,1216034404,719,719,719,719,0
20230622,193900,1216034404,719,719,719,719,0
20230622,193800,1216034404,719,719,719,719,0
20230622,193700,1216034404,719,719,719,719,0
20230622,193600,1216034404,719,719,719,719,0
20230622,193500,1216034404,719,719,719,719,0
20230622,193400,1216034404,719,719,719,719,0
20230622,193300,1216034404,719,719,719,719,0
20230622,193200,1216034404,719,719,719,719,0
20230622,193100,1216034404,719,719,719,719,0
20230622,193000,1216034404,719,719,719,719,0
20230622,192900,1216034404,719,719,719,719,0
20230622,192800,1216034404,719,719,719,719,0
20230622,192700,1216034404,719,719,719,719,0
20230622,192600,1216034404,719,719,719,719,0
20230622,192500,1216034404,719,719,719,719,0
20230622,192400,1216034404,719,719,719,719,0
20230622,192300,1216034404,719,719,719,719,0
20230622,192200,1216034404,719,719,719,719,0
20230622,192100,1216034404,719,719,719,719,0
20230622,192000,1216034404,719,719,719,719,0
20230622,191900,1216034404,719,719,719,719,0
20230622,191800,1216034404,719,719,719,719,0
20230622,191700,1216034404,719,719,719,719,0
20230622,191600,1216034404,719,719,719,719,0
20230622,191500,1216034404,719,719,719,719,0
20230622,191400,1216034404,719,719,719,719,0
20230622,191300,1216034404,719,719,719,719,11039
20230622,191200,1216034404,719,719,719,719,0
20230622,191100,1216034404,719,719,719,719,0
20230622,191000,1216034404,719,719,719,719,0
20230622,190900,1216034404,719,719,719,719,0
20230622,190800,1216034404,719,719,719,719,0
20230622,190700,1216034404,719,719,719,719,0
20230622,190600,1216034404,719,719,719,719,0
20230622,190500,1216034404,719,719,719,719,0
20230622,190400,1216034404,719,719,719,719,0
20230622,190300,1216034404,719,719,719,719,0
20230622,190200,1216034404,719,719,719,719,0
20230622,190100,1216034404,719,719,719,719,0
20230622,190000,1216034404,719,719,719,719,0
20230622,185900,1216034404,719,719,719,719,0
20230622,185800,1216034404,719,719,719,719,0
20230622,185700,1216034404,719,719,719,719,0
20230622,185600,1216034404,719,719,719,719,0
20230622,185500,1216034404,719,719,719,719,0
20230622,185400,1216034404,719,719,719,719,0
20230622,185300,1216034404,719,719,719,719,0
20230622,185200,1216034404,719,719,719,719,0
20230622,185100,1216034404,719,719,719,719,0
20230622,185000,1216034404,719,719,719,719,0
20230622,184900,1216034404,719,719,719,719,0
20230622,184800,1216034404,719,719,719,719,0
20230622,184700,1216034404,719,719,719,719,0
20230622,184600,1216034404,719,719,719,719,0
20230622,184500,1216034404,719,719,719,719,0
20230622,184400,1216034404,719,719,719,719,0
20230622,184300,1216034404,719,719,719,719,11039
20230622,184200,1216034404,719,719,719,719,0
20230622,184100,1216034404,719,719,719,719,0
20230622,184000,1216034404,719,719,719,719,0
20230622,183900,1216034404,719,719,719,719,0
20230622,183800,1216034404,719,719,719,719,0
20230622,183700,1216034404,719,719,719,719,0
20230622,183600,1216034404,719,719,719,719,0
20230622,183500,1216034404,719,719,719,719,0
20230622,183400,1216034404,719,719,719,719,0
20230622,183300,1216034404,719,719,719,719,0
20230622,183200,1216034404,719,719,719,719,0
20230622,183100,1216034404,719,719,719,719,0
20230622,183000,1216034404,719,719,719,719,0
20230622,182900,1216034404,719,719,719,719,0
20230622,182800,1216034404,719,719,719,719,0
20230622,182700,1216034404,719,719,719,719,0
20230622,182600,1216034404,719,719,719,719,0
20230622,182500,1216034404,719,719,719,719,0
20230622,182400,1216034404,719,719,719,719,0
20230622,182300,1216034404,719,719,719,719,0
20230622,182200,1216034404,719,719,719,719,0
20230622,182100,1216034404,719,719,719,719,0
20230622,182000,1216034404,719,719,719,719,0
20230622,181900,1216034404,719,719,719,719,0
20230622,181800,1216034404,719,719,719,719,0
20230622,181700,1216034404,719,719,719,719,0
20230622,181600,1216034404,719,719,719,719,0
20230622,181500,1216034404,719,719,719,719,0
20230622,181400,1216034404,719,719,719,719,0
20230622,181300,1216034404,719,719,719,719,11039
20230622,181200,1216034404,719,719,719,719,0
20230622,181100,1216034404,719,719,719,719,0
20230622,181000,1216034404,719,719,719,719,0
20230622,180900,1216034404,719,719,719,719,0
20230622,180800,1216034404,719,719,719,719,0
20230622,180700,1216034404,719,719,719,719,0
20230622,180600,1216034404,719,719,719,719,0
20230622,180500,1216034404,719,719,719,719,0
20230622,180400,1216034404,719,719,719,719,0
20230622,180300,1216034404,719,719,719,719,0
20230622,180200,1216034404,719,719,719,719,0
20230622,180100,1216034404,719,719,719,719,0
20230622,180000,1216034404,719,719,719,719,0
20230622,175900,1216034404,719,719,719,719,0
20230622,175800,1216034404,719,719,719,719,0
20230622,175700,1216034404,719,719,719,719,0
20230622,175600,1216034404,719,719,719,719,0
20230622,175500,1216034404,719,719,719,719,0
20230622,175400,1216034404,719,719,719,719,0
20230622,175300,1216034404,719,719,719,719,0
20230622,175200,1216034404,719,719,719,719,0
20230622,175100,1216034404,719,719,719,719,0
20230622,175000,1216034404,719,719,719,719,0
20230622,174900,1216034404,719,719,719,719,0
20230622,174800,1216034404,719,719,719,719,0
20230622,174700,1216034404,719,719,719,719,0
20230622,174600,1216034404,719,719,719,719,0
20230622,174500,1216034404,719,719,719,719,0
20230622,174400,1216034404,719,719,719,719,0
20230622,174300,1216034404,719,719,719,719,11039
20230622,174200,1216034404,719,719,719,719,0
20230622,174100,1216034404,719,719,719,719,0
20230622,174000,1216034404,719,719,719,719,0
20230622,173900,1216034404,719,719,719,719,0
20230622,173800,1216034404,719,719,719,719,0
20230622,173700,1216034404,719,719,719,719,0
20230622,173600,1216034404,719,719,719,719,0
20230622,173500,1216034404,719,719,719,719,0
20230622,173400,1216034404,719,719,719,719,0
20230622,173300,1216034404,719,719,719,719,0
20230622,173200,1216034404,719,719,719,719,0
20230622,173100,1216034404,719,719,719,719,0
20230622,173000,1216034404,719,719,719,719,0
20230622,172900,1216034404,719,719,719,719,0
20230622,172800,1216034404,719,719,719,719,0
20230622,172700,1216034404,719,719,719,719,0
20230622,172600,1216034404,719,719,719,719,0
20230622,172500,1216034404,719,719,719,719,0
20230622,172400,1216034404,719,719,719,719,0
20230622,172300,1216034404,719,719,719,719,0
20230622,172200,1216034404,719,719,719,719,0
20230622,172100,1216034404,719,719,719,719,0
20230622,172000,1216034404,719,719,719,719,0
20230622,171900,1216034404,719,719,719,719,0
20230622,171800,1216034404,719,719,719,719,0
20230622,171700,1216034404,719,719,719,719,0
20230622,171600,1216034404,719,719,719,719,0
20230622,171500,1216034404,719,719,719,719,0
20230622,171400,1216034404,719,719,719,719,0
20230622,171300,1216034404,719,719,719,719,11039
20230622,171200,1216034404,719,719,719,719,0
20230622,171100,1216034404,719,719,719,719,0
20230622,171000,1216034404,719,719,719,719,0
20230622,170900,1216034404,719,719,719,719,0
20230622,170800,1216034404,719,719,719,719,0
20230622,170700,1216034404,719,719,719,719,0
20230622,170600,1216034404,719,719,719,719,0
20230622,170500,1216034404,719,719,719,719,0
20230622,170400,1216034404,719,719,719,719,0
20230622,170300,1216034404,719,719,719,719,0
20230622,170200,1216034404,719,719,719,719,0
20230622,170100,1216034404,719,719,719,719,0
20230622,170000,1216034404,719,719,719,719,0
20230622,165900,1216034404,719,719,719,719,0
20230622,165800,1216034404,719,719,719,719,0
20230622,165700,1216034404,719,719,719,719,0
20230622,165600,1216034404,719,719,719,719,0
20230622,165500,1216034404,719,719,719,719,0
20230622,165400,1216034404,719,719,719,719,0
20230622,165300,1216034404,719,719,719,719,0
20230622,165200,1216034404,719,719,719,719,0
20230622,165100,1216034404,719,719,719,719,0
20230622,165000,1216034404,719,719,719,719,0
20230622,164900,1216034404,719,719,719,719,0
20230622,164800,1216034404,719,719,719,719,0
20230622,164700,1216034404,719,719,719,719,0
20230622,164600,1216034404,719,719,719,719,0
20230622,164500,1216034404,719,719,719,719,0
20230622,164400,1216034404,719,719,719,719,0
20230622,164300,1216034404,719,719,719,719,11039
20230622,164200,1216034404,719,719,719,719,0
20230622,164100,1216034404,719,719,719,719,0
20230622,164000,1216034404,719,719,719,719,0
20230622,163900,1216034404,719,719,719,719,0
20230622,163800,1216034404,719,719,719,719,0
20230622,163700,1216034404,719,719,719,719,0
20230622,163600,1216034404,719,719,719,719,0
20230622,163500,1216034404,719,719,719,719,0
20230622,163400,1216034404,719,719,719,719,0
20230622,163300,1216034404,719,719,719,719,0
20230622,163200,1216034404,719,719,719,719,0
20230622,163100,1216034404,719,719,719,719,0
20230622,163000,1216034404,719,719,719,719,0
20230622,162900,1216034404,719,719,719,719,0
20230622,162800,1216034404,719,719,719,719,0
20230622,162700,1216034404,719,719,719,719,0
20230622,162600,1216034404,719,719,719,719,0
20230622,162500,1216034404,719,719,719,719,0
20230622,162400,1216034404,719,719,719,719,0
20230622,162300,1216034404,719,719,719,719,0
20230622,162200,1216034404,719,719,719,719,0
20230622,162100,1216034404,719,719,719,719,0
20230622,162000,1216034404,719,719,719,719,0
20230622,161900,1216034404,719,719,719,719,0
20230622,161800,1216034404,719,719,719,719,0
20230622,161700,1216034404,719,719,719,719,0
20230622,161600,1216034404,719,719,719,719,0
20230622,161500,1216034404,719,719,719,719,0
20230622,161400,1216034404,719,719,719,719,0
20230622,161300,1216034404,719,719,719,719,11039
20230622,161200,1216034404,719,719,719,719,0
20230622,161100,1216034404,719,719,719,719,0
20230622,161000,1216034404,719,719,719,719,0
20230622,160900,1216034404,719,719,719,719,0
20230622,160800,1216034404,719,719,719,719,0
20230622,160700,1216034404,719,719,719,719,0
20230622,160600,1216034404,719,719,719,719,0
20230622,160500,1216034404,719,719,719,719,0
20230622,160400,1216034404,719,719,719,719,0
20230622,160300,1216034404,719,719,719,719,0
20230622,160200,1216034404,719,719,719,719,0
20230622,160100,1216034404,719,719,719,719,0
20230622,160000,1216034404,719,719,719,719,0
20230622,155900,1216034404,719,719,719,719,0
20230622,155800,1216034404,719,719,719,719,0
20230622,155700,1216034404,719,719,719,719,0
20230622,155600,1216034404,719,719,719,719,0
20230622,155500,1216034404,719,719,719,719,0
20230622,155400,1216034404,719,719,719,719,0
20230622,155300,1216034404,719,719,719,719,0
20230622,155200,1216034404,719,719,719,719,0
20230622,155100,1216034404,719,719,719,719,0
20230622,155000,1216034404,719,719,719,719,0
20230622,154900,1216034404,719,719,719,719,0
20230622,154800,1216034404,719,719,719,719,0
20230622,154700,1216034404,719,719,719,719,0
20230622,154600,1216034404,719,719,719,719,0
20230622,154500,1216034404,719,719,719,719,0
20230622,154400,1216034404,719,719,719,719,0
20230622,154300,1216034404,719,719,719,719,11039
20230622,154200,1216034404,719,719,719,719,0
20230622,154100,1216034404,719,719,719,719,0
20230622,154000,1216034404,719,719,719,719,0
20230622,153900,1216034404,719,719,719,719,0
20230622,153800,1216034404,719,719,719,719,0
20230622,153700,1216034404,719,719,719,719,0
20230622,153600,1216034404,719,719,719,719,0
20230622,153500,1216034404,719,719,719,719,0
20230622,153400,1216034404,719,719,719,719,0
20230622,153300,1216034404,719,719,719,719,0
20230622,153200,1216034404,719,719,719,719,0
20230622,153100,1216034404,719,719,719,719,0
20230622,153000,1216034404,719,719,719,719,11039
20230622,152900,1208097363,725,725,725,725,0
20230622,152800,1208097363,725,725,725,725,0
20230622,152700,1208097363,725,725,725,725,0
20230622,152600,1208097363,725,725,725,725,0
20230622,152500,1208097363,725,725,725,725,0
20230622,152400,1208097363,725,725,725,725,0
20230622,152300,1208097363,725,725,725,725,0
20230622,152200,1208097363,725,725,725,725,0
20230622,152100,1208097363,725,725,725,725,0
20230622,152000,1208097363,725,725,725,725,0
20230622,151900,1208097363,725,723,725,723,1956
20230622,151800,1206680972,722,721,726,721,10238
20230622,151700,1199285371,725,723,725,720,20720
20230622,151600,1184358164,724,724,724,724,1
20230622,151500,1184357440,725,725,725,725,2
20230622,151400,1184355990,725,725,725,725,0
20230622,151300,1184355990,725,725,725,725,413
20230622,151200,1184056565,725,725,725,725,317
20230622,151100,1183826740,725,725,725,725,420
20230622,151000,1183522240,725,723,726,721,5267
20230622,150900,1179721563,723,723,723,723,1
20230622,150800,1179720840,726,726,726,726,0
20230622,150700,1179720840,726,726,726,726,0
20230622,150600,1179720840,726,725,726,721,12513
20230622,150500,1170696904,726,726,726,726,0
20230622,150400,1170696904,726,726,726,726,1
20230622,150300,1170696178,726,725,726,722,4197
20230622,150200,1167663855,721,721,721,721,636
20230622,150100,1167205299,725,725,725,725,0
20230622,150000,1167205299,725,722,725,722,8014
20230622,145900,1161403907,722,722,722,722,0
20230622,145800,1161403907,722,723,723,722,2470
20230622,145700,1159620456,721,727,727,721,2002
20230622,145600,1158176897,721,727,727,721,5001
20230622,145500,1154570435,725,725,725,725,471
20230622,145400,1154228960,723,722,723,721,10108
20230622,145300,1146940874,723,723,723,723,96
20230622,145200,1146871466,725,725,725,725,1607
20230622,145100,1145706391,725,724,725,724,1801
20230622,145000,1144402466,723,722,723,722,494
20230622,144900,1144045305,719,723,723,719,3289
20230622,144800,1141679354,723,720,723,720,3244
20230622,144700,1139343609,723,723,723,723,0
20230622,144600,1139343609,723,723,723,723,0
20230622,144500,1139343609,723,723,723,723,507
20230622,144400,1138977048,723,722,723,722,608
20230622,144300,1138538053,722,722,722,720,8880
20230622,144200,1132143465,723,722,723,722,2411
20230622,144100,1130402712,724,722,724,722,991
20230622,144000,1129687028,722,723,724,722,7215
20230622,143900,1124477794,722,725,725,722,6559
20230622,143800,1119742103,725,723,725,722,1294
20230622,143700,1118806963,725,725,725,725,100
20230622,143600,1118734463,725,725,725,725,0
20230622,143500,1118734463,725,723,725,720,201
20230622,143400,1118589315,723,723,723,723,2700
20230622,143300,1116637215,725,723,725,723,13
20230622,143200,1116627812,723,723,723,723,252
20230622,143100,1116445616,722,723,723,722,848
20230622,143000,1115833222,723,719,723,719,1841
20230622,142900,1114509534,719,721,721,719,13531
20230622,142800,1104769653,721,723,723,721,5000
20230622,142700,1101164060,724,724,724,724,3
20230622,142600,1101161888,725,725,725,725,0
20230622,142500,1101161888,725,724,725,724,940
20230622,142400,1100480401,724,724,724,724,1
20230622,142300,1100479677,722,722,722,722,7590
20230622,142200,1094999697,722,722,722,722,3810
20230622,142100,1092248877,722,724,726,722,1729
20230622,142000,1090999038,727,727,727,727,1
20230622,141900,1090998311,724,725,725,724,936
20230622,141800,1090320618,724,725,725,724,410
20230622,141700,1090023776,726,727,727,726,111
20230622,141600,1089943080,727,722,727,722,3233
20230622,141500,1087608839,722,726,726,722,3863
20230622,141400,1084814130,728,726,728,726,413
20230622,141300,1084514290,726,726,726,726,872
20230622,141200,1083881218,728,728,728,728,6
20230622,141100,1083876850,728,727,728,727,1352
20230622,141000,1082893945,728,728,728,728,2601
20230622,140900,1081000417,729,729,729,728,1721
20230622,140800,1079746451,729,728,729,728,2751
20230622,140700,1077741286,729,729,729,729,0
20230622,140600,1077741286,729,729,729,729,8
20230622,140500,1077735454,728,728,728,728,679
20230622,140400,1077241142,728,727,728,726,113
20230622,140300,1077159052,728,728,728,728,1
20230622,140200,1077158324,729,729,729,729,6
20230622,140100,1077153950,729,729,729,729,1
20230622,140000,1077153221,729,729,729,729,2
20230622,135900,1077151763,726,726,726,726,40
20230622,135800,1077122723,729,728,729,728,22
20230622,135700,1077106706,729,729,729,729,0
20230622,135600,1077106706,729,724,729,724,103
20230622,135500,1077032119,724,729,729,724,1258
20230622,135400,1076119498,728,728,728,728,3633
20230622,135300,1073474674,728,729,729,728,102
20230622,135200,1073400317,729,729,729,729,1
20230622,135100,1073399588,728,726,728,725,1632
20230622,135000,1072213819,727,728,728,727,121
20230622,134900,1072125850,728,728,728,727,143
20230622,134800,1072021747,728,730,730,728,1042
20230622,134700,1071263168,730,728,730,728,4
20230622,134600,1071260252,730,730,730,730,0
20230622,134500,1071260252,730,730,730,730,2
20230622,134400,1071258792,728,730,730,728,150
20230622,134300,1071149432,730,730,730,730,1
20230622,134200,1071148702,727,730,730,727,446
20230622,134100,1070823722,730,730,731,730,1656
20230622,134000,1069613732,731,729,731,728,11
20230622,133900,1069605712,724,731,731,724,10932
20230622,133800,1061641487,730,726,730,726,4346
20230622,133700,1058476417,726,727,727,722,1604
20230622,133600,1057316675,727,729,729,726,226
20230622,133500,1057152572,730,731,731,730,311
20230622,133400,1056925540,731,730,731,730,92
20230622,133300,1056858379,731,727,731,726,1317
20230622,133200,1055897206,727,731,731,727,1186
20230622,133100,1055033114,731,730,731,730,4995
20230622,133000,1051382320,730,730,730,730,376
20230622,132900,1051107840,730,729,730,729,1202
20230622,132800,1050231581,730,731,731,730,2
20230622,132700,1050230120,722,734,734,722,11391
20230622,132600,1041952058,735,736,736,735,17901
20230622,132500,1028794536,736,732,736,728,21269
20230622,132400,1013215379,730,733,733,730,3004
20230622,132300,1011013459,733,731,733,730,17797
20230622,132200,998012549,732,730,732,730,9839
20230622,132100,990814309,731,728,731,728,10041
20230622,132000,983489461,726,727,728,726,1033
20230622,131900,982738797,728,725,728,724,5569
20230622,131800,978695788,725,723,725,723,939
20230622,131700,978016075,722,722,722,722,0
20230622,131600,978016075,722,722,722,722,2
20230622,131500,978014631,723,723,723,723,69
20230622,131400,977964744,721,721,721,721,1051
20230622,131300,977206973,723,723,724,723,317
20230622,131200,976977779,722,723,723,718,3267
20230622,131100,974626830,723,723,723,720,4238
20230622,131000,971573688,723,727,729,722,5939
20230622,130900,967276173,727,724,733,723,36250
20230622,130800,940912484,722,717,722,717,5611
20230622,130700,936868412,720,718,720,718,271
20230622,130600,936673832,717,718,718,717,474
20230622,130500,936333501,720,718,720,718,400
20230622,130400,936045505,720,719,720,719,330
20230622,130300,935807968,719,717,719,717,1638
20230622,130200,934630354,719,719,719,719,355
20230622,130100,934375109,719,720,720,715,310
20230622,130000,934153350,715,719,720,714,51165
20230622,125900,897532238,719,718,720,717,5046
20230622,125800,893909845,721,718,721,718,1054
20230622,125700,893151848,719,720,721,719,1902
20230622,125600,891783686,720,719,725,716,35494
20230622,125500,866314133,719,725,725,718,34743
20230622,125400,841310322,725,727,727,721,6313
20230622,125300,836751208,727,723,727,721,29621
20230622,125200,815342953,723,728,731,721,56717
20230622,125100,774271132,728,740,740,728,56122
20230622,125000,733089657,740,738,740,728,140549
20230622,124900,629660854,739,735,742,731,135716
20230622,124800,529446693,735,728,741,728,158058
20230622,124700,413027065,729,726,729,726,2366
20230622,124600,411302894,726,726,726,726,10
20230622,124500,411295634,726,725,727,725,15
20230622,124400,411284743,725,725,725,725,660
20230622,124300,410806243,722,724,725,722,1055
20230622,124200,410041434,724,723,724,723,1448
20230622,124100,408993111,723,723,723,723,482
20230622,124000,408644625,723,722,723,722,135
20230622,123900,408547022,723,722,723,722,177
20230622,123800,408419074,723,720,723,720,402
20230622,123700,408129113,720,720,720,720,226
20230622,123600,407966393,720,721,721,720,2009
20230622,123500,406518010,721,723,723,721,111
20230622,123400,406437952,722,722,722,722,0
20230622,123300,406437952,722,722,722,722,2648
20230622,123200,404526096,723,723,723,723,0
20230622,123100,404526096,723,723,723,723,0
20230622,123000,404526096,723,720,723,720,651
20230622,122900,404056965,721,721,721,721,100
20230622,122800,403984865,721,721,721,721,1
20230622,122700,403984144,721,721,721,721,3
20230622,122600,403981981,721,721,721,721,0
20230622,122500,403981981,721,723,723,721,103
20230622,122400,403907584,723,720,723,720,7
20230622,122300,403902535,720,722,722,720,1100
20230622,122200,403110086,722,724,724,721,115
20230622,122100,403027154,723,723,723,723,1980
20230622,122000,401595614,724,724,724,724,154
20230622,121900,401484118,724,724,724,724,1
20230622,121800,401483394,723,723,723,723,1285
20230622,121700,400554339,723,723,723,723,1
20230622,121600,400553616,725,725,725,725,19
20230622,121500,400539841,725,723,725,723,3
20230622,121400,400537669,724,723,724,723,22
20230622,121300,400521762,724,725,725,724,13
20230622,121200,400512344,725,722,725,722,4
20230622,121100,400509447,725,725,725,723,72
20230622,121000,400457250,725,725,725,725,20
20230622,120900,400442750,725,725,725,725,0
20230622,120800,400442750,725,725,725,725,0
20230622,120700,400442750,725,725,725,725,6
20230622,120600,400438400,720,720,720,720,242
20230622,120500,400264160,720,720,720,720,501
20230622,120400,399903440,720,720,720,720,172
20230622,120300,399779600,725,725,725,725,6
20230622,120200,399775250,720,725,725,720,3586
20230622,120100,397192977,725,724,725,724,7
20230622,120000,397187908,725,724,725,724,65
20230622,115900,397140840,723,724,724,723,100
20230622,115800,397068539,724,720,724,720,1474
20230622,115700,396007203,720,720,720,720,2777
20230622,115600,394007763,720,720,720,720,0
20230622,115500,394007763,720,722,722,720,5706
20230622,115400,389893829,722,722,722,722,0
20230622,115300,389893829,722,722,722,722,40
20230622,115200,389864949,725,725,725,725,156
20230622,115100,389751849,725,722,726,722,257
20230622,115000,389566270,722,726,726,722,3226
20230622,114900,387236279,722,723,723,722,3647
20230622,114800,384599890,723,724,724,723,498
20230622,114700,384239815,725,725,725,725,267
20230622,114600,384046240,726,726,726,726,0
20230622,114500,384046240,726,726,726,726,0
20230622,114400,384046240,726,726,726,726,0
20230622,114300,384046240,726,723,726,722,1017
20230622,114200,383310944,726,726,726,726,2
20230622,114100,383309492,722,723,723,722,3622
20230622,114000,380694076,726,726,726,726,0
20230622,113900,380694076,726,726,726,726,0
20230622,113800,380694076,726,726,726,726,10
20230622,113700,380686816,726,726,726,726,1
20230622,113600,380686090,726,726,726,726,6
20230622,113500,380681734,722,723,723,722,44
20230622,113400,380649956,723,723,723,723,979
20230622,113300,379942139,723,727,727,723,287
20230622,113200,379734594,723,727,727,723,4316
20230622,113100,376613572,722,726,726,722,5463
20230622,113000,372665437,723,727,727,723,10564
20230622,112900,365017192,728,728,729,727,10
20230622,112800,365009906,729,729,729,729,0
20230622,112700,365009906,729,729,729,728,48
20230622,112600,364974933,729,728,729,728,389
20230622,112500,364691740,728,728,728,728,1
20230622,112400,364691012,726,726,726,726,146
20230622,112300,364585016,726,729,729,726,1025
20230622,112200,363840820,730,726,730,726,2963
20230622,112100,361689544,726,730,730,726,402
20230622,112000,361397203,730,729,730,728,150
20230622,111900,361287757,730,731,731,729,997
20230622,111800,360559952,731,726,731,726,24
20230622,111700,360542428,731,731,731,731,2
20230622,111600,360540966,732,729,732,729,6807
20230622,111500,355564106,726,726,726,726,1
20230622,111400,355563380,729,729,729,729,0
20230622,111300,355563380,729,729,729,729,2
20230622,111200,355561922,726,726,726,726,2060
20230622,111100,354066362,730,729,730,729,10
20230622,111000,354059065,730,726,730,726,15
20230622,110900,354048159,731,730,731,729,72
20230622,110800,353995535,730,730,730,730,27
20230622,110700,353975825,729,728,729,728,147
20230622,110600,353868673,730,730,730,730,184
20230622,110500,353734353,730,726,730,726,30
20230622,110400,353712495,726,727,727,726,1124
20230622,110300,352895348,728,724,728,724,41
20230622,110200,352865660,722,727,727,722,3324
20230622,110100,350458724,729,728,729,728,10
20230622,110000,350451438,729,729,729,729,5
20230622,105900,350447793,730,729,730,729,1770
20230622,105800,349156202,730,732,732,722,13031
20230622,105700,339719763,733,733,733,733,93
20230622,105600,339651594,733,733,733,733,1
20230622,105500,339650861,733,729,733,728,301
20230622,105400,339431446,728,733,733,728,1003
20230622,105300,338700887,733,732,733,732,1999
20230622,105200,337236854,732,731,732,731,506
20230622,105100,336866962,731,730,731,730,1371
20230622,105000,335864911,729,729,729,729,100
20230622,104900,335792011,729,729,729,729,9493
20230622,104800,328871614,729,728,729,728,12
20230622,104700,328862876,725,726,729,725,759
20230622,104600,328312596,725,727,727,725,3801
20230622,104500,325552923,727,728,728,727,632
20230622,104400,325092835,728,728,729,727,6676
20230622,104300,320231611,728,728,729,728,2675
20230622,104200,318284210,730,730,730,730,1000
20230622,104100,317554210,729,729,729,729,1161
20230622,104000,316707841,731,730,731,729,1179
20230622,103900,315847347,726,729,730,726,4712
20230622,103800,312411607,729,729,729,729,134
20230622,103700,312313921,729,729,729,729,1
20230622,103600,312313192,725,729,729,724,1052
20230622,103500,311550398,728,728,728,728,10272
20230622,103400,304072382,727,725,727,725,11854
20230622,103300,295462427,724,724,724,723,6095
20230622,103200,291049663,723,723,723,723,12
20230622,103100,291040987,722,722,722,722,2
20230622,103000,291039543,722,722,722,722,5
20230622,102900,291035933,723,722,723,722,34
20230622,102800,291011383,723,722,723,722,119
20230622,102700,290925464,722,722,724,722,396
20230622,102600,290639428,722,722,722,722,69
20230622,102500,290589610,724,721,724,721,271
20230622,102400,290393855,721,721,721,720,1599
20230622,102300,289240983,722,721,722,721,330
20230622,102200,289003052,721,721,721,721,10
20230622,102100,288995842,720,724,724,720,44
20230622,102000,288963990,725,725,725,724,483
20230622,101900,288614275,724,720,724,720,8014
20230622,101800,282838665,720,719,720,719,3126
20230622,101700,280590728,719,718,719,718,28
20230622,101600,280570602,718,718,718,718,25
20230622,101500,280552652,718,718,718,718,135
20230622,101400,280455722,719,719,719,717,552
20230622,101300,280059570,719,719,720,719,2416
20230622,101200,278322221,720,719,720,719,682
20230622,101100,277831307,720,716,720,716,2213
20230622,101000,276244194,720,718,720,718,490
20230622,100900,275891570,718,718,718,718,8
20230622,100800,275885826,718,717,718,714,2012
20230622,100700,274448362,717,717,717,715,2000
20230622,100600,273014364,718,718,718,718,5
20230622,100500,273010774,720,718,720,717,2533
20230622,100400,271191360,718,716,718,713,13161
20230622,100300,261797041,718,715,718,715,12404
20230622,100200,252926295,715,715,715,715,0
20230622,100100,252926295,715,717,717,715,6858
20230622,100000,248016912,717,717,718,716,132
20230622,095900,247922394,716,717,717,716,2505
20230622,095800,246127701,718,718,718,718,987
20230622,095700,245419035,717,718,718,717,1001
20230622,095600,244701317,718,717,718,717,52
20230622,095500,244664031,718,718,718,718,0
20230622,095400,244664031,718,718,718,717,120
20230622,095300,244577911,718,717,718,717,173
20230622,095200,244453864,717,717,717,717,2849
20230622,095100,242411131,717,717,717,714,3398
20230622,095000,239980148,717,717,717,717,50
20230622,094900,239944298,717,716,717,716,2002
20230622,094800,238508866,716,716,716,716,0
20230622,094700,238508866,716,718,718,716,76
20230622,094600,238454399,718,718,718,718,5031
20230622,094500,234842141,718,716,718,715,2660
20230622,094400,232940223,718,718,718,718,0
20230622,094300,232940223,718,715,718,715,3028
20230622,094200,230775200,715,718,718,715,2001
20230622,094100,229343271,718,715,719,715,3051
20230622,094000,227156369,715,718,718,715,974
20230622,093900,226459181,718,716,718,716,264
20230622,093800,226270153,715,718,718,715,198
20230622,093700,226128166,719,714,719,712,11025
20230622,093600,218264411,715,718,718,714,5850
20230622,093500,214081924,719,720,720,719,1753
20230622,093400,212820105,713,722,722,713,47234
20230622,093300,179022404,722,720,722,720,1003
20230622,093200,178298380,724,724,724,724,1
20230622,093100,178297656,724,718,724,718,215
20230622,093000,178143063,718,719,724,718,25230
20230622,092900,160019169,719,724,726,719,6510
20230622,092800,155332867,726,723,726,723,540
20230622,092700,154942369,726,726,726,726,1
20230622,092600,154941643,728,726,728,726,1201
20230622,092500,154068542,727,723,727,723,15657
20230622,092400,142745228,722,720,722,718,10161
20230622,092300,135415502,720,721,722,720,3512
20230622,092200,132883450,721,722,722,721,164
20230622,092100,132765181,722,722,722,722,1
20230622,092000,132764459,722,721,724,715,113642
20230622,091900,51326807,724,723,724,721,204
20230622,091800,51179317,724,723,724,722,2772
20230622,091700,49174999,724,724,724,724,0
20230622,091600,49174999,724,722,724,722,1320
20230622,091500,48221407,722,722,724,722,1276
20230622,091400,47300083,719,726,726,719,3031
20230622,091300,45112105,727,727,727,727,140
20230622,091200,45010325,727,727,727,727,1
20230622,091100,45009598,728,724,728,724,7374
20230622,091000,39648397,724,726,726,724,1613
20230622,090900,38480463,726,724,726,724,505
20230622,090800,38114208,726,724,726,723,712
20230622,090700,37598785,722,718,722,718,1673
20230622,090600,36390965,718,718,718,718,4100
20230622,090500,33447165,718,717,721,717,4343
20230622,090400,30324804,721,720,721,720,11627
20230622,090300,21941953,720,716,720,716,220
20230622,090200,21784157,716,717,719,716,9791
20230622,090100,14760239,716,715,716,715,714
20230622,090000,14249408,715,714,720,714,19929