stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,210600,1774628006,721,721,721,721,18546
20230613,210500,1774628006,721,721,721,721,0
20230613,210400,1774628006,721,721,721,721,0
20230613,210300,1774628006,721,721,721,721,0
20230613,210200,1774628006,721,721,721,721,0
20230613,210100,1774628006,721,721,721,721,0
20230613,210000,1774628006,721,721,721,721,0
20230613,205900,1774628006,721,721,721,721,0
20230613,205800,1774628006,721,721,721,721,0
20230613,205700,1774628006,721,721,721,721,0
20230613,205600,1774628006,721,721,721,721,0
20230613,205500,1774628006,721,721,721,721,0
20230613,205400,1774628006,721,721,721,721,0
20230613,205300,1774628006,721,721,721,721,0
20230613,205200,1774628006,721,721,721,721,0
20230613,205100,1774628006,721,721,721,721,0
20230613,205000,1774628006,721,721,721,721,0
20230613,204900,1774628006,721,721,721,721,0
20230613,204800,1774628006,721,721,721,721,0
20230613,204700,1774628006,721,721,721,721,0
20230613,204600,1774628006,721,721,721,721,0
20230613,204500,1774628006,721,721,721,721,0
20230613,204400,1774628006,721,721,721,721,0
20230613,204300,1774628006,721,721,721,721,0
20230613,204200,1774628006,721,721,721,721,0
20230613,204100,1774628006,721,721,721,721,0
20230613,204000,1774628006,721,721,721,721,0
20230613,203900,1774628006,721,721,721,721,0
20230613,203800,1774628006,721,721,721,721,0
20230613,203700,1774628006,721,721,721,721,0
20230613,203600,1774628006,721,721,721,721,18546
20230613,203500,1774628006,721,721,721,721,0
20230613,203400,1774628006,721,721,721,721,0
20230613,203300,1774628006,721,721,721,721,0
20230613,203200,1774628006,721,721,721,721,0
20230613,203100,1774628006,721,721,721,721,0
20230613,203000,1774628006,721,721,721,721,0
20230613,202900,1774628006,721,721,721,721,0
20230613,202800,1774628006,721,721,721,721,0
20230613,202700,1774628006,721,721,721,721,0
20230613,202600,1774628006,721,721,721,721,0
20230613,202500,1774628006,721,721,721,721,0
20230613,202400,1774628006,721,721,721,721,0
20230613,202300,1774628006,721,721,721,721,0
20230613,202200,1774628006,721,721,721,721,0
20230613,202100,1774628006,721,721,721,721,0
20230613,202000,1774628006,721,721,721,721,0
20230613,201900,1774628006,721,721,721,721,0
20230613,201800,1774628006,721,721,721,721,0
20230613,201700,1774628006,721,721,721,721,0
20230613,201600,1774628006,721,721,721,721,0
20230613,201500,1774628006,721,721,721,721,0
20230613,201400,1774628006,721,721,721,721,0
20230613,201300,1774628006,721,721,721,721,0
20230613,201200,1774628006,721,721,721,721,0
20230613,201100,1774628006,721,721,721,721,0
20230613,201000,1774628006,721,721,721,721,0
20230613,200900,1774628006,721,721,721,721,0
20230613,200800,1774628006,721,721,721,721,0
20230613,200700,1774628006,721,721,721,721,0
20230613,200600,1774628006,721,721,721,721,18546
20230613,200500,1774628006,721,721,721,721,0
20230613,200400,1774628006,721,721,721,721,0
20230613,200300,1774628006,721,721,721,721,0
20230613,200200,1774628006,721,721,721,721,0
20230613,200100,1774628006,721,721,721,721,0
20230613,200000,1774628006,721,721,721,721,0
20230613,195900,1774628006,721,721,721,721,0
20230613,195800,1774628006,721,721,721,721,0
20230613,195700,1774628006,721,721,721,721,0
20230613,195600,1774628006,721,721,721,721,0
20230613,195500,1774628006,721,721,721,721,0
20230613,195400,1774628006,721,721,721,721,0
20230613,195300,1774628006,721,721,721,721,0
20230613,195200,1774628006,721,721,721,721,0
20230613,195100,1774628006,721,721,721,721,0
20230613,195000,1774628006,721,721,721,721,0
20230613,194900,1774628006,721,721,721,721,0
20230613,194800,1774628006,721,721,721,721,0
20230613,194700,1774628006,721,721,721,721,0
20230613,194600,1774628006,721,721,721,721,0
20230613,194500,1774628006,721,721,721,721,0
20230613,194400,1774628006,721,721,721,721,0
20230613,194300,1774628006,721,721,721,721,0
20230613,194200,1774628006,721,721,721,721,0
20230613,194100,1774628006,721,721,721,721,0
20230613,194000,1774628006,721,721,721,721,0
20230613,193900,1774628006,721,721,721,721,0
20230613,193800,1774628006,721,721,721,721,0
20230613,193700,1774628006,721,721,721,721,0
20230613,193600,1774628006,721,721,721,721,18546
20230613,193500,1774628006,721,721,721,721,0
20230613,193400,1774628006,721,721,721,721,0
20230613,193300,1774628006,721,721,721,721,0
20230613,193200,1774628006,721,721,721,721,0
20230613,193100,1774628006,721,721,721,721,0
20230613,193000,1774628006,721,721,721,721,0
20230613,192900,1774628006,721,721,721,721,0
20230613,192800,1774628006,721,721,721,721,0
20230613,192700,1774628006,721,721,721,721,0
20230613,192600,1774628006,721,721,721,721,0
20230613,192500,1774628006,721,721,721,721,0
20230613,192400,1774628006,721,721,721,721,0
20230613,192300,1774628006,721,721,721,721,0
20230613,192200,1774628006,721,721,721,721,0
20230613,192100,1774628006,721,721,721,721,0
20230613,192000,1774628006,721,721,721,721,0
20230613,191900,1774628006,721,721,721,721,0
20230613,191800,1774628006,721,721,721,721,0
20230613,191700,1774628006,721,721,721,721,0
20230613,191600,1774628006,721,721,721,721,0
20230613,191500,1774628006,721,721,721,721,0
20230613,191400,1774628006,721,721,721,721,0
20230613,191300,1774628006,721,721,721,721,0
20230613,191200,1774628006,721,721,721,721,0
20230613,191100,1774628006,721,721,721,721,0
20230613,191000,1774628006,721,721,721,721,0
20230613,190900,1774628006,721,721,721,721,0
20230613,190800,1774628006,721,721,721,721,0
20230613,190700,1774628006,721,721,721,721,0
20230613,190600,1774628006,721,721,721,721,18546
20230613,190500,1774628006,721,721,721,721,0
20230613,190400,1774628006,721,721,721,721,0
20230613,190300,1774628006,721,721,721,721,0
20230613,190200,1774628006,721,721,721,721,0
20230613,190100,1774628006,721,721,721,721,0
20230613,190000,1774628006,721,721,721,721,0
20230613,185900,1774628006,721,721,721,721,0
20230613,185800,1774628006,721,721,721,721,0
20230613,185700,1774628006,721,721,721,721,0
20230613,185600,1774628006,721,721,721,721,0
20230613,185500,1774628006,721,721,721,721,0
20230613,185400,1774628006,721,721,721,721,0
20230613,185300,1774628006,721,721,721,721,0
20230613,185200,1774628006,721,721,721,721,0
20230613,185100,1774628006,721,721,721,721,0
20230613,185000,1774628006,721,721,721,721,0
20230613,184900,1774628006,721,721,721,721,0
20230613,184800,1774628006,721,721,721,721,0
20230613,184700,1774628006,721,721,721,721,0
20230613,184600,1774628006,721,721,721,721,0
20230613,184500,1774628006,721,721,721,721,0
20230613,184400,1774628006,721,721,721,721,0
20230613,184300,1774628006,721,721,721,721,0
20230613,184200,1774628006,721,721,721,721,0
20230613,184100,1774628006,721,721,721,721,0
20230613,184000,1774628006,721,721,721,721,0
20230613,183900,1774628006,721,721,721,721,0
20230613,183800,1774628006,721,721,721,721,0
20230613,183700,1774628006,721,721,721,721,0
20230613,183600,1774628006,721,721,721,721,18546
20230613,183500,1774628006,721,721,721,721,0
20230613,183400,1774628006,721,721,721,721,0
20230613,183300,1774628006,721,721,721,721,0
20230613,183200,1774628006,721,721,721,721,0
20230613,183100,1774628006,721,721,721,721,0
20230613,183000,1774628006,721,721,721,721,0
20230613,182900,1774628006,721,721,721,721,0
20230613,182800,1774628006,721,721,721,721,0
20230613,182700,1774628006,721,721,721,721,0
20230613,182600,1774628006,721,721,721,721,0
20230613,182500,1774628006,721,721,721,721,0
20230613,182400,1774628006,721,721,721,721,0
20230613,182300,1774628006,721,721,721,721,0
20230613,182200,1774628006,721,721,721,721,0
20230613,182100,1774628006,721,721,721,721,0
20230613,182000,1774628006,721,721,721,721,0
20230613,181900,1774628006,721,721,721,721,0
20230613,181800,1774628006,721,721,721,721,0
20230613,181700,1774628006,721,721,721,721,0
20230613,181600,1774628006,721,721,721,721,0
20230613,181500,1774628006,721,721,721,721,0
20230613,181400,1774628006,721,721,721,721,0
20230613,181300,1774628006,721,721,721,721,0
20230613,181200,1774628006,721,721,721,721,0
20230613,181100,1774628006,721,721,721,721,0
20230613,181000,1774628006,721,721,721,721,0
20230613,180900,1774628006,721,721,721,721,0
20230613,180800,1774628006,721,721,721,721,0
20230613,180700,1774628006,721,721,721,721,0
20230613,180600,1774628006,721,721,721,721,18546
20230613,180500,1774628006,721,721,721,721,0
20230613,180400,1774628006,721,721,721,721,0
20230613,180300,1774628006,721,721,721,721,0
20230613,180200,1774628006,721,721,721,721,0
20230613,180100,1774628006,721,721,721,721,0
20230613,180000,1774628006,721,721,721,721,0
20230613,175900,1774628006,721,721,721,721,0
20230613,175800,1774628006,721,721,721,721,0
20230613,175700,1774628006,721,721,721,721,0
20230613,175600,1774628006,721,721,721,721,0
20230613,175500,1774628006,721,721,721,721,0
20230613,175400,1774628006,721,721,721,721,0
20230613,175300,1774628006,721,721,721,721,0
20230613,175200,1774628006,721,721,721,721,0
20230613,175100,1774628006,721,721,721,721,0
20230613,175000,1774628006,721,721,721,721,0
20230613,174900,1774628006,721,721,721,721,0
20230613,174800,1774628006,721,721,721,721,0
20230613,174700,1774628006,721,721,721,721,0
20230613,174600,1774628006,721,721,721,721,0
20230613,174500,1774628006,721,721,721,721,0
20230613,174400,1774628006,721,721,721,721,0
20230613,174300,1774628006,721,721,721,721,0
20230613,174200,1774628006,721,721,721,721,0
20230613,174100,1774628006,721,721,721,721,0
20230613,174000,1774628006,721,721,721,721,0
20230613,173900,1774628006,721,721,721,721,0
20230613,173800,1774628006,721,721,721,721,0
20230613,173700,1774628006,721,721,721,721,0
20230613,173600,1774628006,721,721,721,721,18546
20230613,173500,1774628006,721,721,721,721,0
20230613,173400,1774628006,721,721,721,721,0
20230613,173300,1774628006,721,721,721,721,0
20230613,173200,1774628006,721,721,721,721,0
20230613,173100,1774628006,721,721,721,721,0
20230613,173000,1774628006,721,721,721,721,0
20230613,172900,1774628006,721,721,721,721,0
20230613,172800,1774628006,721,721,721,721,0
20230613,172700,1774628006,721,721,721,721,0
20230613,172600,1774628006,721,721,721,721,0
20230613,172500,1774628006,721,721,721,721,0
20230613,172400,1774628006,721,721,721,721,0
20230613,172300,1774628006,721,721,721,721,0
20230613,172200,1774628006,721,721,721,721,0
20230613,172100,1774628006,721,721,721,721,0
20230613,172000,1774628006,721,721,721,721,0
20230613,171900,1774628006,721,721,721,721,0
20230613,171800,1774628006,721,721,721,721,0
20230613,171700,1774628006,721,721,721,721,0
20230613,171600,1774628006,721,721,721,721,0
20230613,171500,1774628006,721,721,721,721,0
20230613,171400,1774628006,721,721,721,721,0
20230613,171300,1774628006,721,721,721,721,0
20230613,171200,1774628006,721,721,721,721,0
20230613,171100,1774628006,721,721,721,721,0
20230613,171000,1774628006,721,721,721,721,0
20230613,170900,1774628006,721,721,721,721,0
20230613,170800,1774628006,721,721,721,721,0
20230613,170700,1774628006,721,721,721,721,0
20230613,170600,1774628006,721,721,721,721,18546
20230613,170500,1774628006,721,721,721,721,0
20230613,170400,1774628006,721,721,721,721,0
20230613,170300,1774628006,721,721,721,721,0
20230613,170200,1774628006,721,721,721,721,0
20230613,170100,1774628006,721,721,721,721,0
20230613,170000,1774628006,721,721,721,721,0
20230613,165900,1774628006,721,721,721,721,0
20230613,165800,1774628006,721,721,721,721,0
20230613,165700,1774628006,721,721,721,721,0
20230613,165600,1774628006,721,721,721,721,0
20230613,165500,1774628006,721,721,721,721,0
20230613,165400,1774628006,721,721,721,721,0
20230613,165300,1774628006,721,721,721,721,0
20230613,165200,1774628006,721,721,721,721,0
20230613,165100,1774628006,721,721,721,721,0
20230613,165000,1774628006,721,721,721,721,0
20230613,164900,1774628006,721,721,721,721,0
20230613,164800,1774628006,721,721,721,721,0
20230613,164700,1774628006,721,721,721,721,0
20230613,164600,1774628006,721,721,721,721,0
20230613,164500,1774628006,721,721,721,721,0
20230613,164400,1774628006,721,721,721,721,0
20230613,164300,1774628006,721,721,721,721,0
20230613,164200,1774628006,721,721,721,721,0
20230613,164100,1774628006,721,721,721,721,0
20230613,164000,1774628006,721,721,721,721,0
20230613,163900,1774628006,721,721,721,721,0
20230613,163800,1774628006,721,721,721,721,0
20230613,163700,1774628006,721,721,721,721,0
20230613,163600,1774628006,721,721,721,721,18546
20230613,163500,1774628006,721,721,721,721,0
20230613,163400,1774628006,721,721,721,721,0
20230613,163300,1774628006,721,721,721,721,0
20230613,163200,1774628006,721,721,721,721,0
20230613,163100,1774628006,721,721,721,721,0
20230613,163000,1774628006,721,721,721,721,0
20230613,162900,1774628006,721,721,721,721,0
20230613,162800,1774628006,721,721,721,721,0
20230613,162700,1774628006,721,721,721,721,0
20230613,162600,1774628006,721,721,721,721,0
20230613,162500,1774628006,721,721,721,721,0
20230613,162400,1774628006,721,721,721,721,0
20230613,162300,1774628006,721,721,721,721,0
20230613,162200,1774628006,721,721,721,721,0
20230613,162100,1774628006,721,721,721,721,0
20230613,162000,1774628006,721,721,721,721,0
20230613,161900,1774628006,721,721,721,721,0
20230613,161800,1774628006,721,721,721,721,0
20230613,161700,1774628006,721,721,721,721,0
20230613,161600,1774628006,721,721,721,721,0
20230613,161500,1774628006,721,721,721,721,0
20230613,161400,1774628006,721,721,721,721,0
20230613,161300,1774628006,721,721,721,721,0
20230613,161200,1774628006,721,721,721,721,0
20230613,161100,1774628006,721,721,721,721,0
20230613,161000,1774628006,721,721,721,721,0
20230613,160900,1774628006,721,721,721,721,0
20230613,160800,1774628006,721,721,721,721,0
20230613,160700,1774628006,721,721,721,721,0
20230613,160600,1774628006,721,721,721,721,18546
20230613,160500,1774628006,721,721,721,721,0
20230613,160400,1774628006,721,721,721,721,0
20230613,160300,1774628006,721,721,721,721,0
20230613,160200,1774628006,721,721,721,721,0
20230613,160100,1774628006,721,721,721,721,0
20230613,160000,1774628006,721,721,721,721,0
20230613,155900,1774628006,721,721,721,721,0
20230613,155800,1774628006,721,721,721,721,0
20230613,155700,1774628006,721,721,721,721,0
20230613,155600,1774628006,721,721,721,721,0
20230613,155500,1774628006,721,721,721,721,0
20230613,155400,1774628006,721,721,721,721,0
20230613,155300,1774628006,721,721,721,721,0
20230613,155200,1774628006,721,721,721,721,0
20230613,155100,1774628006,721,721,721,721,0
20230613,155000,1774628006,721,721,721,721,0
20230613,154900,1774628006,721,721,721,721,0
20230613,154800,1774628006,721,721,721,721,0
20230613,154700,1774628006,721,721,721,721,0
20230613,154600,1774628006,721,721,721,721,0
20230613,154500,1774628006,721,721,721,721,0
20230613,154400,1774628006,721,721,721,721,0
20230613,154300,1774628006,721,721,721,721,0
20230613,154200,1774628006,721,721,721,721,0
20230613,154100,1774628006,721,721,721,721,0
20230613,154000,1774628006,721,721,721,721,0
20230613,153900,1774628006,721,721,721,721,0
20230613,153800,1774628006,721,721,721,721,0
20230613,153700,1774628006,721,721,721,721,0
20230613,153600,1774628006,721,721,721,721,18546
20230613,153500,1774628006,721,721,721,721,0
20230613,153400,1774628006,721,721,721,721,0
20230613,153300,1774628006,721,721,721,721,0
20230613,153200,1774628006,721,721,721,721,0
20230613,153100,1774628006,721,721,721,721,0
20230613,153000,1774628006,721,721,721,721,18546
20230613,152900,1761256340,721,721,721,721,0
20230613,152800,1761256340,721,721,721,721,0
20230613,152700,1761256340,721,721,721,721,0
20230613,152600,1761256340,721,721,721,721,0
20230613,152500,1761256340,721,721,721,721,0
20230613,152400,1761256340,721,721,721,721,0
20230613,152300,1761256340,721,721,721,721,0
20230613,152200,1761256340,721,721,721,721,0
20230613,152100,1761256340,721,721,721,721,0
20230613,152000,1761256340,721,721,721,721,0
20230613,151900,1761256340,721,721,721,719,6978
20230613,151800,1756228465,721,719,721,719,6769
20230613,151700,1751349608,720,719,720,719,1116
20230613,151600,1750547077,720,720,720,720,475
20230613,151500,1750205077,719,719,720,719,2379
20230613,151400,1748492497,719,720,720,719,5491
20230613,151300,1744539298,720,721,721,720,2083
20230613,151200,1743038537,721,720,721,720,1305
20230613,151100,1742097783,720,717,721,717,704
20230613,151000,1741592420,720,718,721,718,9417
20230613,150900,1734814051,720,720,720,720,4901
20230613,150800,1731285331,718,720,720,718,4437
20230613,150700,1728099563,718,718,720,717,3600
20230613,150600,1725512765,718,719,719,717,24306
20230613,150500,1708070561,719,719,719,719,5
20230613,150400,1708066966,720,720,720,720,0
20230613,150300,1708066966,720,720,720,720,138
20230613,150200,1707967606,720,719,720,718,999
20230613,150100,1707248680,720,720,720,720,66
20230613,150000,1707201160,720,720,721,720,2578
20230613,145900,1705344700,720,718,720,718,1075
20230613,145800,1704570891,718,718,718,718,144
20230613,145700,1704467499,718,719,719,718,11170
20230613,145600,1696443720,720,720,720,720,1828
20230613,145500,1695127560,721,721,721,721,1805
20230613,145400,1693826155,721,721,721,721,307
20230613,145300,1693604808,722,722,722,722,7
20230613,145200,1693599754,721,721,721,721,9767
20230613,145100,1686557747,721,721,721,721,1
20230613,145000,1686557026,720,720,720,720,3228
20230613,144900,1684232866,720,720,720,720,0
20230613,144800,1684232866,720,720,720,720,19
20230613,144700,1684219186,720,720,720,720,10
20230613,144600,1684211986,720,719,720,719,3
20230613,144500,1684209827,720,720,720,720,0
20230613,144400,1684209827,720,720,720,720,692
20230613,144300,1683711587,720,720,720,719,4191
20230613,144200,1680694242,718,720,720,718,14021
20230613,144100,1670611569,720,720,720,720,1
20230613,144000,1670610849,720,720,720,720,7707
20230613,143900,1665061809,720,720,721,720,6708
20230613,143800,1660231749,720,721,722,720,8634
20230613,143700,1654005925,721,718,721,718,5575
20230613,143600,1649997376,718,717,718,717,4252
20230613,143500,1646945934,718,718,718,718,800
20230613,143400,1646371534,718,718,718,713,2368
20230613,143300,1644673523,718,718,718,718,282
20230613,143200,1644471047,711,714,718,711,2513
20230613,143100,1642669822,714,711,714,711,69906
20230613,143000,1592870557,711,709,711,709,1571
20230613,142900,1591756714,709,709,709,709,2002
20230613,142800,1590337296,711,711,711,711,468
20230613,142700,1590004548,711,710,711,710,2864
20230613,142600,1587971102,708,709,709,708,3279
20230613,142500,1585648158,709,710,710,709,3
20230613,142400,1585646030,709,709,709,709,2
20230613,142300,1585644612,710,710,710,710,141
20230613,142200,1585544502,710,710,710,710,0
20230613,142100,1585544502,710,710,710,710,0
20230613,142000,1585544502,710,710,710,710,657
20230613,141900,1585078032,710,710,710,710,2200
20230613,141800,1583516032,710,710,710,710,1500
20230613,141700,1582451032,710,712,712,710,1799
20230613,141600,1581173726,712,708,712,708,2
20230613,141500,1581172306,712,709,712,708,768
20230613,141400,1580628199,709,712,712,709,2
20230613,141300,1580626778,712,711,712,707,4907
20230613,141200,1577136493,711,712,712,706,2445
20230613,141100,1575409179,712,709,712,709,856
20230613,141000,1574800560,709,711,711,709,7466
20230613,140900,1569507133,712,712,712,712,0
20230613,140800,1569507133,712,712,712,712,0
20230613,140700,1569507133,712,712,712,712,281
20230613,140600,1569307061,711,712,712,711,3413
20230613,140500,1566877017,712,711,712,711,2654
20230613,140400,1564988366,711,710,711,708,374
20230613,140300,1564722836,710,710,710,710,638
20230613,140200,1564269856,710,712,712,710,1003
20230613,140100,1563557722,708,708,708,708,0
20230613,140000,1563557722,708,710,712,708,4704
20230613,135900,1560222656,712,712,712,712,100
20230613,135800,1560151456,712,710,712,710,2530
20230613,135700,1558354218,710,709,710,709,1467
20230613,135600,1557312653,709,709,709,709,915
20230613,135500,1556663918,710,710,710,709,780
20230613,135400,1556110618,710,710,710,709,338
20230613,135300,1555870972,709,709,709,709,1900
20230613,135200,1554523872,709,709,709,709,718
20230613,135100,1554014810,710,710,710,710,0
20230613,135000,1554014810,710,710,710,710,10
20230613,134900,1554007710,710,706,710,706,328
20230613,134800,1553776126,705,708,709,705,7957
20230613,134700,1548160425,708,709,709,708,13
20230613,134600,1548151218,709,709,709,709,2207
20230613,134500,1546586455,708,710,710,708,2461
20230613,134400,1544842833,710,709,710,708,3662
20230613,134300,1542248292,708,709,709,708,1490
20230613,134200,1541193045,709,708,709,708,4574
20230613,134100,1537952152,708,709,709,708,5669
20230613,134000,1533935331,709,710,710,709,4168
20230613,133900,1530980157,710,709,712,706,7156
20230613,133800,1525901848,709,711,711,705,32230
20230613,133700,1503055102,711,716,716,710,16268
20230613,133600,1491479274,718,718,719,718,155
20230613,133500,1491367861,718,715,718,715,10095
20230613,133400,1484143162,714,715,715,714,99
20230613,133300,1484072475,716,716,716,716,83
20230613,133200,1484013047,716,716,716,716,1
20230613,133100,1484012331,713,717,717,713,1001
20230613,133000,1483298614,713,716,716,713,176
20230613,132900,1483173037,718,718,718,718,664
20230613,132800,1482696285,718,714,718,712,711
20230613,132700,1482189189,712,718,718,712,8802
20230613,132600,1475892866,719,719,719,719,2
20230613,132500,1475891428,719,719,719,719,2903
20230613,132400,1473804171,721,720,721,720,7243
20230613,132300,1468589191,721,720,721,720,6789
20230613,132200,1463694600,720,718,720,718,2595
20230613,132100,1461827408,718,717,718,717,1454
20230613,132000,1460783791,717,717,717,717,148
20230613,131900,1460677675,717,716,717,716,2045
20230613,131800,1459212960,715,715,715,715,249
20230613,131700,1459034925,715,715,715,715,210
20230613,131600,1458884775,714,715,715,714,16
20230613,131500,1458873350,715,715,715,715,30
20230613,131400,1458851900,715,713,715,713,5146
20230613,131300,1455182510,712,715,715,712,22159
20230613,131200,1439382718,715,716,717,715,121
20230613,131100,1439296110,716,716,716,716,815
20230613,131000,1438712570,716,719,719,716,103
20230613,130900,1438638816,715,715,718,715,11297
20230613,130800,1430561431,715,717,717,715,23318
20230613,130700,1413885648,717,716,717,716,4025
20230613,130600,1411000738,715,716,717,715,10182
20230613,130500,1403712217,717,718,718,717,688
20230613,130400,1403218626,718,718,719,716,1545
20230613,130300,1402110426,720,720,720,717,9542
20230613,130200,1395263939,720,720,720,720,1004
20230613,130100,1394541059,720,721,721,720,1501
20230613,130000,1393460338,719,719,721,718,931
20230613,125900,1392791262,720,719,720,718,6973
20230613,125800,1387783739,720,721,721,720,501
20230613,125700,1387423018,720,718,720,718,1073
20230613,125600,1386651522,720,720,720,718,4963
20230613,125500,1383085534,720,720,720,720,2531
20230613,125400,1381263214,720,721,722,720,1857
20230613,125300,1379923754,721,721,721,721,577
20230613,125200,1379507737,723,723,723,718,7820
20230613,125100,1373884507,720,720,720,720,5816
20230613,125000,1369696987,720,721,721,720,1153
20230613,124900,1368866825,723,722,723,718,18270
20230613,124800,1355724857,722,724,724,720,8868
20230613,124700,1349338022,723,723,724,720,2001
20230613,124600,1347893746,720,723,725,719,3532
20230613,124500,1345352423,725,723,725,721,9463
20230613,124400,1338517532,723,722,723,718,14224
20230613,124300,1328266274,723,722,723,719,57623
20230613,124200,1286739218,722,727,727,722,5009
20230613,124100,1283114568,727,727,728,727,447
20230613,124000,1282789556,728,726,728,724,25765
20230613,123900,1264120348,728,726,728,725,2221
20230613,123800,1262505901,726,727,728,726,563
20230613,123700,1262097128,728,728,729,728,1567
20230613,123600,1260955422,728,723,728,722,9553
20230613,123500,1254019782,722,726,727,721,24852
20230613,123400,1236069748,728,727,728,724,6574
20230613,123300,1231296860,729,728,729,726,8739
20230613,123200,1224948205,728,730,730,727,5043
20230613,123100,1221274850,728,729,730,728,5038
20230613,123000,1217604038,729,729,732,727,1891
20230613,122900,1216223233,733,731,733,730,27577
20230613,122800,1196071527,733,732,734,730,13925
20230613,122700,1185873806,732,728,732,728,38116
20230613,122600,1158063952,729,728,729,727,4949
20230613,122500,1154458486,728,726,728,726,11141
20230613,122400,1146354683,726,725,727,725,2201
20230613,122300,1144757256,726,725,726,725,845
20230613,122200,1144144580,725,725,727,725,6661
20230613,122100,1139307330,725,728,728,725,458
20230613,122000,1138975115,728,728,728,728,686
20230613,121900,1138475707,728,726,728,723,1773
20230613,121800,1137187218,726,726,726,726,1
20230613,121700,1137186492,723,724,724,723,481
20230613,121600,1136838728,726,723,726,723,278
20230613,121500,1136637728,721,727,727,720,1729
20230613,121400,1135388723,727,725,729,725,13041
20230613,121300,1125906404,726,726,726,724,630
20230613,121200,1125449260,726,725,726,725,3321
20230613,121100,1123041382,726,725,726,722,6359
20230613,121000,1118439769,725,725,725,724,2593
20230613,120900,1116560344,725,725,726,725,5563
20230613,120800,1112525091,725,724,725,724,140
20230613,120700,1112423711,726,725,726,725,112
20230613,120600,1112342510,726,727,727,726,194
20230613,120500,1112201516,727,727,728,727,1722
20230613,120400,1110949327,729,729,729,729,40
20230613,120300,1110920167,729,721,729,720,30919
20230613,120200,1088494037,723,723,723,723,0
20230613,120100,1088494037,723,723,723,723,72
20230613,120000,1088441981,720,723,723,719,3663
20230613,115900,1085798438,720,723,723,720,2350
20230613,115800,1084103296,724,723,725,719,12043
20230613,115700,1075427626,722,726,726,722,2541
20230613,115600,1073591142,726,726,726,722,5793
20230613,115500,1069397972,723,724,724,723,2647
20230613,115400,1067484103,726,726,726,724,659
20230613,115300,1067005871,726,725,727,725,2709
20230613,115200,1065040445,725,728,728,725,721
20230613,115100,1064517353,728,728,728,726,4715
20230613,115000,1061093465,728,728,728,727,389
20230613,114900,1060810660,728,729,729,727,1968
20230613,114800,1059378689,728,730,731,728,16329
20230613,114700,1047458519,728,727,730,727,21640
20230613,114600,1031681762,727,727,727,726,4728
20230613,114500,1028245506,726,726,727,726,245
20230613,114400,1028067576,726,728,728,726,4384
20230613,114300,1024879159,728,725,728,725,42009
20230613,114200,994408377,724,720,724,720,4160
20230613,114100,991396868,720,721,722,720,1771
20230613,114000,990120276,724,724,725,716,17897
20230613,113900,977238585,721,723,725,720,5203
20230613,113800,973491059,725,723,725,723,3081
20230613,113700,971263386,720,726,726,719,13005
20230613,113600,961888039,727,727,727,727,2755
20230613,113500,959885154,723,729,729,723,11267
20230613,113400,951702633,729,723,729,719,40910
20230613,113300,922088326,726,727,727,722,1986
20230613,113200,920652140,727,727,729,719,8311
20230613,113100,914618668,728,730,731,722,54532
20230613,113000,874989484,730,730,737,727,67554
20230613,112900,825440076,730,724,730,724,20325
20230613,112800,810672035,724,732,732,711,60002
20230613,112700,767383937,733,732,735,725,70590
20230613,112600,715664251,733,718,734,718,149225
20230613,112500,607332531,719,718,719,718,3164
20230613,112400,605058776,718,716,718,714,6364
20230613,112300,600507380,718,720,720,716,3392
20230613,112200,598073643,720,720,721,718,21730
20230613,112100,582429278,719,715,719,715,13109
20230613,112000,573017010,715,714,715,714,7966
20230613,111900,567329044,715,714,717,712,6264
20230613,111800,562847991,713,712,716,712,3740
20230613,111700,560179102,716,712,719,712,14328
20230613,111600,549963307,712,718,720,712,20053
20230613,111500,535645352,722,725,725,718,25225
20230613,111400,517428352,725,720,725,718,72534
20230613,111300,465099868,719,713,720,712,48288
20230613,111200,430435634,712,712,713,712,6138
20230613,111100,426063576,712,709,712,709,17656
20230613,111000,413509290,709,711,712,709,27619
20230613,110900,393869786,711,712,714,704,28073
20230613,110800,373933293,712,704,712,702,50483
20230613,110700,338175911,704,705,705,703,9401
20230613,110600,331553610,704,703,704,703,1090
20230613,110500,330786271,703,707,707,703,4702
20230613,110400,327473879,709,700,710,700,56320
20230613,110300,287635151,700,697,703,697,28639
20230613,110200,267569703,697,697,698,697,2017
20230613,110100,266163554,697,697,697,697,15
20230613,110000,266153099,691,697,697,691,8372
20230613,105900,260365570,691,698,700,691,21140
20230613,105800,245718757,701,700,701,700,7731
20230613,105700,240306075,700,699,700,699,1837
20230613,105600,239021294,695,698,699,695,8987
20230613,105500,232769961,699,699,699,699,0
20230613,105400,232769961,699,700,700,698,625
20230613,105300,232332883,699,700,700,696,28286
20230613,105200,212554386,699,694,699,694,50500
20230613,105100,177354296,692,694,694,691,7511
20230613,105000,172161204,694,692,694,692,18819
20230613,104900,159121785,692,691,692,691,103
20230613,104800,159050611,692,692,692,692,201
20230613,104700,158911519,691,691,691,691,1277
20230613,104600,158029112,691,692,692,691,28
20230613,104500,158009754,692,693,693,692,1819
20230613,104400,156751005,689,693,693,689,21
20230613,104300,156736532,693,693,693,693,2
20230613,104200,156735146,693,693,693,693,0
20230613,104100,156735146,693,693,693,693,0
20230613,104000,156735146,693,693,693,693,1
20230613,103900,156734453,692,692,692,692,4282
20230613,103800,153771309,692,689,692,687,965
20230613,103700,153107917,692,692,692,692,0
20230613,103600,153107917,692,692,692,692,0
20230613,103500,153107917,692,690,692,690,61
20230613,103400,153065825,692,692,692,692,0
20230613,103300,153065825,692,692,692,692,21
20230613,103200,153051293,692,692,692,692,1
20230613,103100,153050601,692,692,692,692,1
20230613,103000,153049909,690,690,690,690,0
20230613,102900,153049909,690,691,691,690,56
20230613,102800,153011234,691,690,691,690,2601
20230613,102700,151216217,690,691,691,690,3
20230613,102600,151214145,692,692,692,692,854
20230613,102500,150623177,692,692,692,692,0
20230613,102400,150623177,692,692,692,692,0
20230613,102300,150623177,692,693,693,692,32
20230613,102200,150601002,693,693,693,693,0
20230613,102100,150601002,693,693,693,693,0
20230613,102000,150601002,693,693,693,693,1
20230613,101900,150600309,693,693,693,693,107
20230613,101800,150526158,693,693,693,693,0
20230613,101700,150526158,693,693,693,693,0
20230613,101600,150526158,693,693,693,693,0
20230613,101500,150526158,693,693,693,693,0
20230613,101400,150526158,693,690,693,688,5120
20230613,101300,147000125,690,690,690,690,1362
20230613,101200,146060345,693,690,693,690,445
20230613,101100,145753292,693,690,693,690,501
20230613,101000,145407599,693,693,693,693,0
20230613,100900,145407599,693,693,693,693,1
20230613,100800,145406906,693,693,693,693,0
20230613,100700,145406906,693,693,693,693,0
20230613,100600,145406906,693,693,693,693,1
20230613,100500,145406213,689,693,693,689,3727
20230613,100400,142836894,693,693,693,693,721
20230613,100300,142337241,693,693,693,693,633
20230613,100200,141898572,693,693,693,693,0
20230613,100100,141898572,693,693,693,693,0
20230613,100000,141898572,693,690,693,690,2199
20230613,095900,140380284,692,692,692,692,10
20230613,095800,140373364,691,692,692,691,3001
20230613,095700,138299672,691,691,691,691,1047
20230613,095600,137576195,692,692,692,692,0
20230613,095500,137576195,692,692,692,692,0
20230613,095400,137576195,692,692,692,692,0
20230613,095300,137576195,692,692,692,692,1
20230613,095200,137575503,690,690,690,689,866
20230613,095100,136978353,690,690,690,690,0
20230613,095000,136978353,690,690,690,690,275
20230613,094900,136788603,689,689,689,688,1909
20230613,094800,135473306,689,690,690,689,3186
20230613,094700,133278061,689,688,689,688,1212
20230613,094600,132443774,689,691,691,689,9021
20230613,094500,126223852,694,694,694,694,0
20230613,094400,126223852,694,694,694,694,1
20230613,094300,126223158,694,694,694,694,4
20230613,094200,126220382,689,689,689,689,150
20230613,094100,126117032,695,695,695,695,0
20230613,094000,126117032,695,690,695,690,8866
20230613,093900,119992297,690,690,695,690,4152
20230613,093800,117107444,695,695,695,695,0
20230613,093700,117107444,695,693,695,693,10211
20230613,093600,110013000,690,690,690,690,790
20230613,093500,109467900,690,689,690,686,4270
20230613,093400,106533279,690,689,690,689,433
20230613,093300,106234940,690,690,690,690,0
20230613,093200,106234940,690,690,690,690,3685
20230613,093100,103692290,693,691,693,691,1057
20230613,093000,102961901,691,691,693,691,1611
20230613,092900,101848698,695,691,695,691,990
20230613,092800,101164208,695,695,695,695,1000
20230613,092700,100469208,697,697,697,697,0
20230613,092600,100469208,697,697,697,697,0
20230613,092500,100469208,697,697,697,697,0
20230613,092400,100469208,697,695,697,693,2944
20230613,092300,98427890,697,697,697,695,10461
20230613,092200,91146573,697,696,697,693,8493
20230613,092100,85233420,698,695,698,695,10747
20230613,092000,77742821,696,696,696,696,2987
20230613,091900,75663869,696,695,696,693,10279
20230613,091800,68512468,695,693,695,693,7086
20230613,091700,63596701,693,692,693,692,323
20230613,091600,63373170,692,688,692,688,212
20230613,091500,63227306,693,689,693,689,7046
20230613,091400,58368785,687,687,687,687,10217
20230613,091300,51349706,687,687,687,683,4
20230613,091200,51346964,686,686,686,686,2000
20230613,091100,49974964,687,685,687,685,10544
20230613,091000,42745754,685,684,685,684,1729
20230613,090900,41562389,684,685,685,684,2
20230613,090800,41561020,682,682,682,682,0
20230613,090700,41561020,682,684,685,682,3121
20230613,090600,39431623,686,686,686,686,781
20230613,090500,38895857,686,686,686,681,1141
20230613,090400,38113629,686,686,686,686,0
20230613,090300,38113629,686,683,686,680,16548
20230613,090200,26835779,687,683,687,683,10001
20230613,090100,20005092,683,684,684,683,7001
20230613,090000,15222704,683,683,683,683,22288