stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,184100,1728475265,715,715,715,715,28941
20230615,184000,1728475265,715,715,715,715,0
20230615,183900,1728475265,715,715,715,715,0
20230615,183800,1728475265,715,715,715,715,0
20230615,183700,1728475265,715,715,715,715,0
20230615,183600,1728475265,715,715,715,715,0
20230615,183500,1728475265,715,715,715,715,0
20230615,183400,1728475265,715,715,715,715,0
20230615,183300,1728475265,715,715,715,715,0
20230615,183200,1728475265,715,715,715,715,0
20230615,183100,1728475265,715,715,715,715,0
20230615,183000,1728475265,715,715,715,715,0
20230615,182900,1728475265,715,715,715,715,0
20230615,182800,1728475265,715,715,715,715,0
20230615,182700,1728475265,715,715,715,715,0
20230615,182600,1728475265,715,715,715,715,0
20230615,182500,1728475265,715,715,715,715,0
20230615,182400,1728475265,715,715,715,715,0
20230615,182300,1728475265,715,715,715,715,0
20230615,182200,1728475265,715,715,715,715,0
20230615,182100,1728475265,715,715,715,715,0
20230615,182000,1728475265,715,715,715,715,0
20230615,181900,1728475265,715,715,715,715,0
20230615,181800,1728475265,715,715,715,715,0
20230615,181700,1728475265,715,715,715,715,0
20230615,181600,1728475265,715,715,715,715,0
20230615,181500,1728475265,715,715,715,715,0
20230615,181400,1728475265,715,715,715,715,0
20230615,181300,1728475265,715,715,715,715,0
20230615,181200,1728475265,715,715,715,715,0
20230615,181100,1728475265,715,715,715,715,28941
20230615,181000,1728475265,715,715,715,715,0
20230615,180900,1728475265,715,715,715,715,0
20230615,180800,1728475265,715,715,715,715,0
20230615,180700,1728475265,715,715,715,715,0
20230615,180600,1728475265,715,715,715,715,0
20230615,180500,1728475265,715,715,715,715,0
20230615,180400,1728475265,715,715,715,715,0
20230615,180300,1728475265,715,715,715,715,0
20230615,180200,1728475265,715,715,715,715,0
20230615,180100,1728475265,715,715,715,715,0
20230615,180000,1728475265,715,715,715,715,0
20230615,175900,1728475265,715,715,715,715,0
20230615,175800,1728475265,715,715,715,715,0
20230615,175700,1728475265,715,715,715,715,0
20230615,175600,1728475265,715,715,715,715,0
20230615,175500,1728475265,715,715,715,715,0
20230615,175400,1728475265,715,715,715,715,0
20230615,175300,1728475265,715,715,715,715,0
20230615,175200,1728475265,715,715,715,715,0
20230615,175100,1728475265,715,715,715,715,0
20230615,175000,1728475265,715,715,715,715,0
20230615,174900,1728475265,715,715,715,715,0
20230615,174800,1728475265,715,715,715,715,0
20230615,174700,1728475265,715,715,715,715,0
20230615,174600,1728475265,715,715,715,715,0
20230615,174500,1728475265,715,715,715,715,0
20230615,174400,1728475265,715,715,715,715,0
20230615,174300,1728475265,715,715,715,715,0
20230615,174200,1728475265,715,715,715,715,0
20230615,174100,1728475265,715,715,715,715,28941
20230615,174000,1728475265,715,715,715,715,0
20230615,173900,1728475265,715,715,715,715,0
20230615,173800,1728475265,715,715,715,715,0
20230615,173700,1728475265,715,715,715,715,0
20230615,173600,1728475265,715,715,715,715,0
20230615,173500,1728475265,715,715,715,715,0
20230615,173400,1728475265,715,715,715,715,0
20230615,173300,1728475265,715,715,715,715,0
20230615,173200,1728475265,715,715,715,715,0
20230615,173100,1728475265,715,715,715,715,0
20230615,173000,1728475265,715,715,715,715,0
20230615,172900,1728475265,715,715,715,715,0
20230615,172800,1728475265,715,715,715,715,0
20230615,172700,1728475265,715,715,715,715,0
20230615,172600,1728475265,715,715,715,715,0
20230615,172500,1728475265,715,715,715,715,0
20230615,172400,1728475265,715,715,715,715,0
20230615,172300,1728475265,715,715,715,715,0
20230615,172200,1728475265,715,715,715,715,0
20230615,172100,1728475265,715,715,715,715,0
20230615,172000,1728475265,715,715,715,715,0
20230615,171900,1728475265,715,715,715,715,0
20230615,171800,1728475265,715,715,715,715,0
20230615,171700,1728475265,715,715,715,715,0
20230615,171600,1728475265,715,715,715,715,0
20230615,171500,1728475265,715,715,715,715,0
20230615,171400,1728475265,715,715,715,715,0
20230615,171300,1728475265,715,715,715,715,0
20230615,171200,1728475265,715,715,715,715,0
20230615,171100,1728475265,715,715,715,715,28941
20230615,171000,1728475265,715,715,715,715,0
20230615,170900,1728475265,715,715,715,715,0
20230615,170800,1728475265,715,715,715,715,0
20230615,170700,1728475265,715,715,715,715,0
20230615,170600,1728475265,715,715,715,715,0
20230615,170500,1728475265,715,715,715,715,0
20230615,170400,1728475265,715,715,715,715,0
20230615,170300,1728475265,715,715,715,715,0
20230615,170200,1728475265,715,715,715,715,0
20230615,170100,1728475265,715,715,715,715,0
20230615,170000,1728475265,715,715,715,715,0
20230615,165900,1728475265,715,715,715,715,0
20230615,165800,1728475265,715,715,715,715,0
20230615,165700,1728475265,715,715,715,715,0
20230615,165600,1728475265,715,715,715,715,0
20230615,165500,1728475265,715,715,715,715,0
20230615,165400,1728475265,715,715,715,715,0
20230615,165300,1728475265,715,715,715,715,0
20230615,165200,1728475265,715,715,715,715,0
20230615,165100,1728475265,715,715,715,715,0
20230615,165000,1728475265,715,715,715,715,0
20230615,164900,1728475265,715,715,715,715,0
20230615,164800,1728475265,715,715,715,715,0
20230615,164700,1728475265,715,715,715,715,0
20230615,164600,1728475265,715,715,715,715,0
20230615,164500,1728475265,715,715,715,715,0
20230615,164400,1728475265,715,715,715,715,0
20230615,164300,1728475265,715,715,715,715,0
20230615,164200,1728475265,715,715,715,715,0
20230615,164100,1728475265,715,715,715,715,28941
20230615,164000,1728475265,715,715,715,715,0
20230615,163900,1728475265,715,715,715,715,0
20230615,163800,1728475265,715,715,715,715,0
20230615,163700,1728475265,715,715,715,715,0
20230615,163600,1728475265,715,715,715,715,0
20230615,163500,1728475265,715,715,715,715,0
20230615,163400,1728475265,715,715,715,715,0
20230615,163300,1728475265,715,715,715,715,0
20230615,163200,1728475265,715,715,715,715,0
20230615,163100,1728475265,715,715,715,715,0
20230615,163000,1728475265,715,715,715,715,0
20230615,162900,1728475265,715,715,715,715,0
20230615,162800,1728475265,715,715,715,715,0
20230615,162700,1728475265,715,715,715,715,0
20230615,162600,1728475265,715,715,715,715,0
20230615,162500,1728475265,715,715,715,715,0
20230615,162400,1728475265,715,715,715,715,0
20230615,162300,1728475265,715,715,715,715,0
20230615,162200,1728475265,715,715,715,715,0
20230615,162100,1728475265,715,715,715,715,0
20230615,162000,1728475265,715,715,715,715,0
20230615,161900,1728475265,715,715,715,715,0
20230615,161800,1728475265,715,715,715,715,0
20230615,161700,1728475265,715,715,715,715,0
20230615,161600,1728475265,715,715,715,715,0
20230615,161500,1728475265,715,715,715,715,0
20230615,161400,1728475265,715,715,715,715,0
20230615,161300,1728475265,715,715,715,715,0
20230615,161200,1728475265,715,715,715,715,0
20230615,161100,1728475265,715,715,715,715,28941
20230615,161000,1728475265,715,715,715,715,0
20230615,160900,1728475265,715,715,715,715,0
20230615,160800,1728475265,715,715,715,715,0
20230615,160700,1728475265,715,715,715,715,0
20230615,160600,1728475265,715,715,715,715,0
20230615,160500,1728475265,715,715,715,715,0
20230615,160400,1728475265,715,715,715,715,0
20230615,160300,1728475265,715,715,715,715,0
20230615,160200,1728475265,715,715,715,715,0
20230615,160100,1728475265,715,715,715,715,0
20230615,160000,1728475265,715,715,715,715,0
20230615,155900,1728475265,715,715,715,715,0
20230615,155800,1728475265,715,715,715,715,0
20230615,155700,1728475265,715,715,715,715,0
20230615,155600,1728475265,715,715,715,715,0
20230615,155500,1728475265,715,715,715,715,0
20230615,155400,1728475265,715,715,715,715,0
20230615,155300,1728475265,715,715,715,715,0
20230615,155200,1728475265,715,715,715,715,0
20230615,155100,1728475265,715,715,715,715,0
20230615,155000,1728475265,715,715,715,715,0
20230615,154900,1728475265,715,715,715,715,0
20230615,154800,1728475265,715,715,715,715,0
20230615,154700,1728475265,715,715,715,715,0
20230615,154600,1728475265,715,715,715,715,0
20230615,154500,1728475265,715,715,715,715,0
20230615,154400,1728475265,715,715,715,715,0
20230615,154300,1728475265,715,715,715,715,0
20230615,154200,1728475265,715,715,715,715,0
20230615,154100,1728475265,715,715,715,715,28941
20230615,154000,1728475265,715,715,715,715,0
20230615,153900,1728475265,715,715,715,715,0
20230615,153800,1728475265,715,715,715,715,0
20230615,153700,1728475265,715,715,715,715,0
20230615,153600,1728475265,715,715,715,715,0
20230615,153500,1728475265,715,715,715,715,0
20230615,153400,1728475265,715,715,715,715,0
20230615,153300,1728475265,715,715,715,715,0
20230615,153200,1728475265,715,715,715,715,0
20230615,153100,1728475265,715,715,715,715,0
20230615,153000,1728475265,715,715,715,715,28941
20230615,152900,1707782450,712,712,712,712,0
20230615,152800,1707782450,712,712,712,712,0
20230615,152700,1707782450,712,712,712,712,0
20230615,152600,1707782450,712,712,712,712,0
20230615,152500,1707782450,712,712,712,712,0
20230615,152400,1707782450,712,712,712,712,0
20230615,152300,1707782450,712,712,712,712,0
20230615,152200,1707782450,712,712,712,712,0
20230615,152100,1707782450,712,712,712,712,0
20230615,152000,1707782450,712,712,712,712,0
20230615,151900,1707782450,712,712,712,712,13
20230615,151800,1707773194,714,714,714,714,0
20230615,151700,1707773194,714,714,714,714,0
20230615,151600,1707773194,714,715,715,714,52
20230615,151500,1707736065,708,715,715,708,1603
20230615,151400,1706599730,715,711,715,709,7288
20230615,151300,1701432120,718,717,718,717,377
20230615,151200,1701161701,717,711,717,711,9514
20230615,151100,1694379439,712,712,712,712,3
20230615,151000,1694377303,712,712,712,712,0
20230615,150900,1694377303,712,710,712,710,1319
20230615,150800,1693440811,712,712,712,712,0
20230615,150700,1693440811,712,708,712,708,1221
20230615,150600,1692574463,712,708,712,708,283
20230615,150500,1692374095,712,710,712,708,4910
20230615,150400,1688893095,710,710,712,710,103
20230615,150300,1688819963,710,709,710,709,7569
20230615,150200,1683446373,710,710,710,710,0
20230615,150100,1683446373,710,710,710,710,5000
20230615,150000,1679896373,710,710,710,710,50
20230615,145900,1679860873,709,709,711,709,623
20230615,145800,1679419164,708,709,709,708,10003
20230615,145700,1672331039,709,709,709,709,818
20230615,145600,1671751077,709,709,709,709,61
20230615,145500,1671707828,709,710,710,708,3008
20230615,145400,1669577155,708,708,708,708,400
20230615,145300,1669293955,709,709,709,708,6102
20230615,145200,1664969637,708,708,708,708,0
20230615,145100,1664969637,708,708,708,708,0
20230615,145000,1664969637,708,709,709,708,1000
20230615,144900,1664261633,709,709,709,709,1000
20230615,144800,1663552633,709,710,713,709,501
20230615,144700,1663197020,708,709,710,708,8110
20230615,144600,1657444030,709,709,709,709,300
20230615,144500,1657231330,709,709,709,709,170
20230615,144400,1657110800,708,710,710,708,2436
20230615,144300,1655385376,709,713,713,709,883
20230615,144200,1654759121,710,710,710,710,118
20230615,144100,1654675341,711,713,713,710,572
20230615,144000,1654268631,710,710,710,710,578
20230615,143900,1653858251,713,713,713,713,0
20230615,143800,1653858251,713,713,713,713,0
20230615,143700,1653858251,713,713,713,713,1402
20230615,143600,1652858625,713,713,713,713,1405
20230615,143500,1651856860,709,709,709,709,229
20230615,143400,1651694499,713,710,713,709,857
20230615,143300,1651085285,713,713,713,713,0
20230615,143200,1651085285,713,713,713,713,0
20230615,143100,1651085285,713,708,713,708,2
20230615,143000,1651083864,708,708,708,708,7355
20230615,142900,1645876524,708,713,713,708,19
20230615,142800,1645863067,713,709,713,709,317
20230615,142700,1645637846,713,713,713,713,0
20230615,142600,1645637846,713,708,713,708,54
20230615,142500,1645599354,713,708,713,708,48
20230615,142400,1645565350,708,710,710,708,7851
20230615,142300,1639997412,709,710,710,709,7408
20230615,142200,1634742318,710,710,710,710,0
20230615,142100,1634742318,710,715,715,710,2726
20230615,142000,1632806848,710,715,715,710,1250
20230615,141900,1631919098,715,715,715,715,6
20230615,141800,1631914808,715,715,715,715,0
20230615,141700,1631914808,715,712,717,710,10952
20230615,141600,1624133276,712,717,717,712,92
20230615,141500,1624067671,717,717,717,717,0
20230615,141400,1624067671,717,711,717,711,11
20230615,141300,1624059838,716,716,716,716,1
20230615,141200,1624059122,715,713,715,710,4493
20230615,141100,1620860609,713,711,715,710,26312
20230615,141000,1602102874,711,711,711,711,0
20230615,140900,1602102874,711,711,711,711,28
20230615,140800,1602082966,710,710,710,710,0
20230615,140700,1602082966,710,709,710,709,4754
20230615,140600,1598712330,711,711,711,711,2
20230615,140500,1598710908,711,709,711,709,203
20230615,140400,1598566975,709,709,709,709,0
20230615,140300,1598566975,709,709,709,709,3
20230615,140200,1598564848,709,711,711,709,5288
20230615,140100,1594815642,709,710,711,709,10019
20230615,140000,1587692832,710,710,710,710,0
20230615,135900,1587692832,710,708,710,708,108
20230615,135800,1587616352,710,708,710,708,297
20230615,135700,1587405486,708,708,708,708,500
20230615,135600,1587051486,709,709,709,709,1450
20230615,135500,1586023436,710,710,710,710,1
20230615,135400,1586022726,709,709,709,709,0
20230615,135300,1586022726,709,709,709,709,0
20230615,135200,1586022726,709,710,710,709,2509
20230615,135100,1584242596,711,711,711,711,1000
20230615,135000,1583531596,711,712,712,711,1123
20230615,134900,1582733093,715,715,715,715,0
20230615,134800,1582733093,715,715,715,715,1
20230615,134700,1582732378,712,715,715,712,328
20230615,134600,1582498821,718,718,718,718,0
20230615,134500,1582498821,718,718,718,718,0
20230615,134400,1582498821,718,716,723,713,5716
20230615,134300,1578416939,718,713,718,713,1045
20230615,134200,1577669104,720,714,720,714,40
20230615,134100,1577640515,714,712,714,712,54
20230615,134000,1577602030,713,713,713,713,8
20230615,133900,1577596326,712,713,713,712,104
20230615,133800,1577522224,713,713,713,713,1
20230615,133700,1577521511,708,712,712,708,860
20230615,133600,1576912175,712,712,712,712,50
20230615,133500,1576876575,712,711,712,711,2965
20230615,133400,1574768410,711,711,711,711,0
20230615,133300,1574768410,711,710,711,710,4042
20230615,133200,1571898588,710,710,710,706,5088
20230615,133100,1568302164,707,712,712,707,20001
20230615,133000,1554150495,713,713,713,713,2
20230615,132900,1554149069,713,713,713,713,118
20230615,132800,1554064935,713,710,713,708,20001
20230615,132700,1539893399,714,714,714,714,0
20230615,132600,1539893399,714,711,714,709,10007
20230615,132500,1532794706,714,714,714,714,0
20230615,132400,1532794706,714,710,714,709,4670
20230615,132300,1529479494,710,718,718,710,40659
20230615,132200,1500575615,718,718,718,718,2
20230615,132100,1500574179,718,717,718,712,18322
20230615,132000,1487497443,717,718,718,716,79
20230615,131900,1487440811,718,718,718,718,22
20230615,131800,1487425015,718,718,718,718,50
20230615,131700,1487389115,718,718,718,716,25
20230615,131600,1487371195,715,717,717,715,1134
20230615,131500,1486559727,717,718,718,717,110
20230615,131400,1486480765,716,716,720,716,182
20230615,131300,1486350445,716,716,716,716,36
20230615,131200,1486324669,720,717,720,716,12546
20230615,131100,1477338856,721,721,721,721,2
20230615,131000,1477337414,721,721,721,717,2043
20230615,130900,1475872531,718,721,721,718,1602
20230615,130800,1474722289,722,722,722,722,2
20230615,130700,1474720845,722,722,722,722,0
20230615,130600,1474720845,722,722,722,722,2
20230615,130500,1474719401,722,722,722,722,2
20230615,130400,1474717957,722,722,722,722,2
20230615,130300,1474716513,722,722,722,722,2
20230615,130200,1474715069,722,722,722,722,0
20230615,130100,1474715069,722,722,722,722,2
20230615,130000,1474713625,722,722,722,722,2
20230615,125900,1474712181,722,722,722,722,3
20230615,125800,1474710015,717,718,718,717,6500
20230615,125700,1470049410,718,717,718,717,41
20230615,125600,1470020012,717,722,722,717,73
20230615,125500,1469967506,717,722,722,717,548
20230615,125400,1469573760,723,723,723,723,0
20230615,125300,1469573760,723,723,723,723,2
20230615,125200,1469572314,723,723,723,723,0
20230615,125100,1469572314,723,723,723,723,0
20230615,125000,1469572314,723,723,723,723,1
20230615,124900,1469571591,723,723,723,723,0
20230615,124800,1469571591,723,723,723,723,0
20230615,124700,1469571591,723,723,723,723,0
20230615,124600,1469571591,723,723,723,723,1134
20230615,124500,1468751709,716,716,716,716,0
20230615,124400,1468751709,716,720,720,716,101
20230615,124300,1468679043,716,721,721,716,2784
20230615,124200,1466679125,722,723,723,722,1501
20230615,124100,1465595353,723,723,723,723,1401
20230615,124000,1464582430,729,729,729,729,0
20230615,123900,1464582430,729,729,729,729,100
20230615,123800,1464509530,729,729,729,729,1
20230615,123700,1464508801,729,729,729,729,0
20230615,123600,1464508801,729,729,729,724,7672
20230615,123500,1458928717,730,730,730,730,0
20230615,123400,1458928717,730,730,730,730,0
20230615,123300,1458928717,730,730,730,730,0
20230615,123200,1458928717,730,730,730,730,0
20230615,123100,1458928717,730,730,730,730,0
20230615,123000,1458928717,730,730,730,730,80
20230615,122900,1458870317,730,730,730,730,0
20230615,122800,1458870317,730,726,730,726,1043
20230615,122700,1458113095,732,732,732,732,0
20230615,122600,1458113095,732,729,732,725,4190
20230615,122500,1455064199,733,733,733,729,8399
20230615,122400,1448938581,730,730,730,730,2
20230615,122300,1448937121,730,730,730,730,22
20230615,122200,1448921061,730,734,734,730,2001
20230615,122100,1447460327,734,730,734,730,3873
20230615,122000,1444633029,734,734,735,734,156
20230615,121900,1444518524,730,730,730,730,500
20230615,121800,1444153524,734,732,734,732,12427
20230615,121700,1435032734,732,732,732,732,0
20230615,121600,1435032734,732,732,732,732,4820
20230615,121500,1431504494,732,727,734,727,3508
20230615,121400,1428946390,730,730,730,730,1376
20230615,121300,1427941910,730,730,730,730,0
20230615,121200,1427941910,730,730,735,728,9353
20230615,121100,1421097415,732,731,732,731,12
20230615,121000,1421088642,732,731,732,731,25
20230615,120900,1421070365,730,729,730,729,4114
20230615,120800,1418067148,730,729,730,728,4218
20230615,120700,1414992226,727,728,728,727,2
20230615,120600,1414990771,729,727,729,727,1376
20230615,120500,1413990415,727,720,727,717,11591
20230615,120400,1405572357,726,725,726,725,92
20230615,120300,1405505656,726,726,726,726,0
20230615,120200,1405505656,726,725,726,725,191
20230615,120100,1405367180,725,725,725,725,0
20230615,120000,1405367180,725,725,725,725,1
20230615,115900,1405366455,725,721,726,721,428
20230615,115800,1405057632,720,720,720,720,0
20230615,115700,1405057632,720,721,721,720,630
20230615,115600,1404603403,723,724,724,723,605
20230615,115500,1404165783,724,727,727,724,307
20230615,115400,1403942991,727,727,727,727,200
20230615,115300,1403797591,727,727,727,727,0
20230615,115200,1403797591,727,727,727,727,1
20230615,115100,1403796864,729,725,729,720,3578
20230615,115000,1401218283,728,726,729,726,1375
20230615,114900,1400217285,729,723,730,721,601
20230615,114800,1399781879,723,723,723,723,1112
20230615,114700,1398977903,723,723,723,723,0
20230615,114600,1398977903,723,720,723,720,32
20230615,114500,1398954770,723,723,723,723,2000
20230615,114400,1397508770,723,723,723,723,101
20230615,114300,1397435747,723,720,723,720,1168
20230615,114200,1396593857,720,720,720,720,26
20230615,114100,1396575137,720,720,720,720,0
20230615,114000,1396575137,720,720,720,720,20
20230615,113900,1396560737,720,720,720,720,50
20230615,113800,1396524737,723,723,723,723,100
20230615,113700,1396452437,723,723,723,723,10
20230615,113600,1396445207,723,720,723,719,7315
20230615,113500,1391174435,720,720,720,720,2
20230615,113400,1391172995,718,719,719,718,1064
20230615,113300,1390408443,718,718,718,718,1431
20230615,113200,1389380985,718,717,718,717,1001
20230615,113100,1388662367,718,715,718,715,1620
20230615,113000,1387503623,715,717,717,715,101
20230615,112900,1387431208,717,717,717,717,0
20230615,112800,1387431208,717,717,718,717,4227
20230615,112700,1384396280,717,715,718,715,30001
20230615,112600,1362893461,715,715,715,714,6354
20230615,112500,1358352662,715,715,715,715,18
20230615,112400,1358339792,715,715,715,715,734
20230615,112300,1357814982,715,715,715,715,0
20230615,112200,1357814982,715,717,718,715,532
20230615,112100,1357433962,718,718,718,718,150
20230615,112000,1357326262,718,718,718,718,13838
20230615,111900,1347390578,718,714,718,714,7784
20230615,111800,1341815751,713,713,713,713,3003
20230615,111700,1339674612,715,714,715,714,500
20230615,111600,1339317132,713,713,713,713,3500
20230615,111500,1336821632,713,714,714,713,6400
20230615,111400,1332257932,713,715,715,713,20133
20230615,111300,1317887837,716,716,716,716,1000
20230615,111200,1317171837,718,718,718,718,0
20230615,111100,1317171837,718,716,718,715,4303
20230615,111000,1314088489,719,719,719,719,1000
20230615,110900,1313369489,720,720,720,720,0
20230615,110800,1313369489,720,720,720,720,0
20230615,110700,1313369489,720,714,720,714,700
20230615,110600,1312866990,713,713,713,713,2188
20230615,110500,1311306946,714,714,714,714,0
20230615,110400,1311306946,714,715,715,714,1533
20230615,110300,1310212383,714,714,715,714,89
20230615,110200,1310148836,714,715,715,714,2060
20230615,110100,1308677995,716,716,716,716,3
20230615,110000,1308675847,713,719,719,713,4421
20230615,105900,1305517728,719,719,719,719,1178
20230615,105800,1304670746,713,711,719,711,2358
20230615,105700,1302988512,712,712,712,712,50
20230615,105600,1302952912,710,711,711,710,17604
20230615,105500,1290451421,710,710,710,710,0
20230615,105400,1290451421,710,713,713,710,5184
20230615,105300,1286763690,712,712,712,712,386
20230615,105200,1286488858,716,716,716,716,4799
20230615,105100,1283052774,716,712,716,711,5904
20230615,105000,1278828422,711,711,711,711,0
20230615,104900,1278828422,711,714,714,711,35472
20230615,104800,1253575647,713,713,713,713,0
20230615,104700,1253575647,713,716,716,713,200
20230615,104600,1253432927,719,719,719,719,0
20230615,104500,1253432927,719,719,719,719,4172
20230615,104400,1250433259,719,719,719,719,2
20230615,104300,1250431821,713,717,717,713,7772
20230615,104200,1244878942,718,717,718,716,1428
20230615,104100,1243854652,717,718,718,716,1132
20230615,104000,1243043026,719,714,719,712,7638
20230615,103900,1237602185,714,717,718,714,13993
20230615,103800,1227580420,717,718,718,717,706
20230615,103700,1227074031,718,718,718,718,1327
20230615,103600,1226121245,717,717,717,717,0
20230615,103500,1226121245,717,718,718,717,1878
20230615,103400,1224773567,719,720,720,719,2848
20230615,103300,1222723068,720,720,720,720,1
20230615,103200,1222722348,719,719,719,719,1
20230615,103100,1222721629,720,719,720,719,713
20230615,103000,1222208271,718,718,718,718,3405
20230615,102900,1219763481,719,721,721,718,22235
20230615,102800,1203759302,721,721,721,721,0
20230615,102700,1203759302,721,721,721,721,190
20230615,102600,1203622312,721,721,721,721,0
20230615,102500,1203622312,721,719,721,719,1190
20230615,102400,1202766392,719,719,719,719,915
20230615,102300,1202108507,719,719,719,719,161
20230615,102200,1201992748,720,719,720,719,34
20230615,102100,1201968301,718,720,720,718,2554
20230615,102000,1200133079,719,716,719,716,946
20230615,101900,1199455348,716,716,716,715,14651
20230615,101800,1188979664,716,718,718,715,11053
20230615,101700,1181066236,717,722,722,717,45845
20230615,101600,1148053235,722,722,724,722,1662
20230615,101500,1146853269,722,722,722,722,448
20230615,101400,1146529813,722,723,723,721,4096
20230615,101300,1143574717,725,726,726,725,6
20230615,101200,1143570365,727,727,727,726,1500
20230615,101100,1142479896,727,726,727,725,6996
20230615,101000,1137400624,726,722,726,720,22430
20230615,100900,1121231419,723,722,723,722,2200
20230615,100800,1119641019,720,721,721,720,4000
20230615,100700,1116760376,722,721,722,720,10412
20230615,100600,1109261323,721,722,722,720,5606
20230615,100500,1105222294,724,724,724,724,1101
20230615,100400,1104425170,722,722,724,722,261
20230615,100300,1104236726,722,720,722,720,6533
20230615,100200,1099531366,720,721,721,720,4669
20230615,100100,1096166531,721,721,721,721,50
20230615,100000,1096130481,721,721,721,721,200
20230615,095900,1095986281,721,721,724,721,1765
20230615,095800,1094713639,724,722,724,721,2255
20230615,095700,1093087648,721,725,725,721,71
20230615,095600,1093036437,721,723,723,721,15528
20230615,095500,1081832454,723,724,726,723,11341
20230615,095400,1073621466,724,726,726,724,1886
20230615,095300,1072255539,727,726,727,724,10178
20230615,095200,1064866410,726,726,726,726,0
20230615,095100,1064866410,726,726,726,726,600
20230615,095000,1064430810,724,724,724,724,848
20230615,094900,1063816858,724,723,724,723,6049
20230615,094800,1059440757,724,723,724,723,2509
20230615,094700,1057625250,723,725,725,723,5877
20230615,094600,1053370289,724,727,727,724,27189
20230615,094500,1033668956,727,725,727,725,5380
20230615,094400,1029768352,725,726,726,725,2609
20230615,094300,1027874726,726,725,726,725,724
20230615,094200,1027349277,725,725,725,724,12282
20230615,094100,1018446429,725,726,726,725,10390
20230615,094000,1010909392,726,729,730,726,81046
20230615,093900,951934877,728,728,732,728,11967
20230615,093800,943221119,729,731,733,728,106872
20230615,093700,865184227,731,733,733,731,15282
20230615,093600,853997382,733,733,733,733,1187
20230615,093500,853127311,733,733,734,732,2085
20230615,093400,851598811,735,735,735,734,1000
20230615,093300,850864684,735,735,735,735,2001
20230615,093200,849393949,735,735,735,732,1154
20230615,093100,848545762,733,733,734,732,11759
20230615,093000,839929953,733,733,734,733,962
20230615,092900,839224569,732,733,733,732,13956
20230615,092800,829005028,733,734,734,733,3400
20230615,092700,826512705,734,734,734,733,5243
20230615,092600,822666486,734,734,734,732,5026
20230615,092500,818986242,734,734,734,732,2645
20230615,092400,817049232,734,733,734,732,3420
20230615,092300,814542292,732,732,733,732,16627
20230615,092200,802358327,732,732,733,731,1036
20230615,092100,801599857,732,732,733,731,6365
20230615,092000,796941881,732,733,733,731,14725
20230615,091900,786172178,731,732,732,731,17675
20230615,091800,773235669,733,732,733,732,597
20230615,091700,772798485,733,731,733,731,20513
20230615,091600,757787816,731,734,734,730,58998
20230615,091500,714669728,734,738,738,733,44173
20230615,091400,682227025,739,736,739,735,11102
20230615,091300,674049871,739,739,739,736,1634
20230615,091200,672842387,739,741,743,735,22241
20230615,091100,656455919,741,737,741,735,34003
20230615,091000,631371652,738,733,739,733,14818
20230615,090900,620480702,734,740,740,734,68391
20230615,090800,570224326,741,740,741,730,82017
20230615,090700,510046334,743,745,747,735,63281
20230615,090600,463257404,745,743,745,742,25539
20230615,090500,444290827,743,744,746,742,23753
20230615,090400,426627352,744,754,755,739,73214
20230615,090300,372004261,754,769,770,752,139065
20230615,090200,265967658,769,761,769,754,197028
20230615,090100,115813742,767,740,767,739,102819
20230615,090000,38441165,739,734,740,734,52290