stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,201200,2357469939,759,759,759,759,38180
20230616,201100,2357469939,759,759,759,759,0
20230616,201000,2357469939,759,759,759,759,0
20230616,200900,2357469939,759,759,759,759,0
20230616,200800,2357469939,759,759,759,759,0
20230616,200700,2357469939,759,759,759,759,0
20230616,200600,2357469939,759,759,759,759,0
20230616,200500,2357469939,759,759,759,759,0
20230616,200400,2357469939,759,759,759,759,0
20230616,200300,2357469939,759,759,759,759,0
20230616,200200,2357469939,759,759,759,759,0
20230616,200100,2357469939,759,759,759,759,0
20230616,200000,2357469939,759,759,759,759,0
20230616,195900,2357469939,759,759,759,759,0
20230616,195800,2357469939,759,759,759,759,0
20230616,195700,2357469939,759,759,759,759,0
20230616,195600,2357469939,759,759,759,759,0
20230616,195500,2357469939,759,759,759,759,0
20230616,195400,2357469939,759,759,759,759,0
20230616,195300,2357469939,759,759,759,759,0
20230616,195200,2357469939,759,759,759,759,0
20230616,195100,2357469939,759,759,759,759,0
20230616,195000,2357469939,759,759,759,759,0
20230616,194900,2357469939,759,759,759,759,0
20230616,194800,2357469939,759,759,759,759,0
20230616,194700,2357469939,759,759,759,759,0
20230616,194600,2357469939,759,759,759,759,0
20230616,194500,2357469939,759,759,759,759,0
20230616,194400,2357469939,759,759,759,759,0
20230616,194300,2357469939,759,759,759,759,0
20230616,194200,2357469939,759,759,759,759,38180
20230616,194100,2357469939,759,759,759,759,0
20230616,194000,2357469939,759,759,759,759,0
20230616,193900,2357469939,759,759,759,759,0
20230616,193800,2357469939,759,759,759,759,0
20230616,193700,2357469939,759,759,759,759,0
20230616,193600,2357469939,759,759,759,759,0
20230616,193500,2357469939,759,759,759,759,0
20230616,193400,2357469939,759,759,759,759,0
20230616,193300,2357469939,759,759,759,759,0
20230616,193200,2357469939,759,759,759,759,0
20230616,193100,2357469939,759,759,759,759,0
20230616,193000,2357469939,759,759,759,759,0
20230616,192900,2357469939,759,759,759,759,0
20230616,192800,2357469939,759,759,759,759,0
20230616,192700,2357469939,759,759,759,759,0
20230616,192600,2357469939,759,759,759,759,0
20230616,192500,2357469939,759,759,759,759,0
20230616,192400,2357469939,759,759,759,759,0
20230616,192300,2357469939,759,759,759,759,0
20230616,192200,2357469939,759,759,759,759,0
20230616,192100,2357469939,759,759,759,759,0
20230616,192000,2357469939,759,759,759,759,0
20230616,191900,2357469939,759,759,759,759,0
20230616,191800,2357469939,759,759,759,759,0
20230616,191700,2357469939,759,759,759,759,0
20230616,191600,2357469939,759,759,759,759,0
20230616,191500,2357469939,759,759,759,759,0
20230616,191400,2357469939,759,759,759,759,0
20230616,191300,2357469939,759,759,759,759,0
20230616,191200,2357469939,759,759,759,759,38180
20230616,191100,2357469939,759,759,759,759,0
20230616,191000,2357469939,759,759,759,759,0
20230616,190900,2357469939,759,759,759,759,0
20230616,190800,2357469939,759,759,759,759,0
20230616,190700,2357469939,759,759,759,759,0
20230616,190600,2357469939,759,759,759,759,0
20230616,190500,2357469939,759,759,759,759,0
20230616,190400,2357469939,759,759,759,759,0
20230616,190300,2357469939,759,759,759,759,0
20230616,190200,2357469939,759,759,759,759,0
20230616,190100,2357469939,759,759,759,759,0
20230616,190000,2357469939,759,759,759,759,0
20230616,185900,2357469939,759,759,759,759,0
20230616,185800,2357469939,759,759,759,759,0
20230616,185700,2357469939,759,759,759,759,0
20230616,185600,2357469939,759,759,759,759,0
20230616,185500,2357469939,759,759,759,759,0
20230616,185400,2357469939,759,759,759,759,0
20230616,185300,2357469939,759,759,759,759,0
20230616,185200,2357469939,759,759,759,759,0
20230616,185100,2357469939,759,759,759,759,0
20230616,185000,2357469939,759,759,759,759,0
20230616,184900,2357469939,759,759,759,759,0
20230616,184800,2357469939,759,759,759,759,0
20230616,184700,2357469939,759,759,759,759,0
20230616,184600,2357469939,759,759,759,759,0
20230616,184500,2357469939,759,759,759,759,0
20230616,184400,2357469939,759,759,759,759,0
20230616,184300,2357469939,759,759,759,759,0
20230616,184200,2357469939,759,759,759,759,38180
20230616,184100,2357469939,759,759,759,759,0
20230616,184000,2357469939,759,759,759,759,0
20230616,183900,2357469939,759,759,759,759,0
20230616,183800,2357469939,759,759,759,759,0
20230616,183700,2357469939,759,759,759,759,0
20230616,183600,2357469939,759,759,759,759,0
20230616,183500,2357469939,759,759,759,759,0
20230616,183400,2357469939,759,759,759,759,0
20230616,183300,2357469939,759,759,759,759,0
20230616,183200,2357469939,759,759,759,759,0
20230616,183100,2357469939,759,759,759,759,0
20230616,183000,2357469939,759,759,759,759,0
20230616,182900,2357469939,759,759,759,759,0
20230616,182800,2357469939,759,759,759,759,0
20230616,182700,2357469939,759,759,759,759,0
20230616,182600,2357469939,759,759,759,759,0
20230616,182500,2357469939,759,759,759,759,0
20230616,182400,2357469939,759,759,759,759,0
20230616,182300,2357469939,759,759,759,759,0
20230616,182200,2357469939,759,759,759,759,0
20230616,182100,2357469939,759,759,759,759,0
20230616,182000,2357469939,759,759,759,759,0
20230616,181900,2357469939,759,759,759,759,0
20230616,181800,2357469939,759,759,759,759,0
20230616,181700,2357469939,759,759,759,759,0
20230616,181600,2357469939,759,759,759,759,0
20230616,181500,2357469939,759,759,759,759,0
20230616,181400,2357469939,759,759,759,759,0
20230616,181300,2357469939,759,759,759,759,0
20230616,181200,2357469939,759,759,759,759,38180
20230616,181100,2357469939,759,759,759,759,0
20230616,181000,2357469939,759,759,759,759,0
20230616,180900,2357469939,759,759,759,759,0
20230616,180800,2357469939,759,759,759,759,0
20230616,180700,2357469939,759,759,759,759,0
20230616,180600,2357469939,759,759,759,759,0
20230616,180500,2357469939,759,759,759,759,0
20230616,180400,2357469939,759,759,759,759,0
20230616,180300,2357469939,759,759,759,759,0
20230616,180200,2357469939,759,759,759,759,0
20230616,180100,2357469939,759,759,759,759,0
20230616,180000,2357469939,759,759,759,759,0
20230616,175900,2357469939,759,759,759,759,0
20230616,175800,2357469939,759,759,759,759,0
20230616,175700,2357469939,759,759,759,759,0
20230616,175600,2357469939,759,759,759,759,0
20230616,175500,2357469939,759,759,759,759,0
20230616,175400,2357469939,759,759,759,759,0
20230616,175300,2357469939,759,759,759,759,0
20230616,175200,2357469939,759,759,759,759,0
20230616,175100,2357469939,759,759,759,759,0
20230616,175000,2357469939,759,759,759,759,0
20230616,174900,2357469939,759,759,759,759,0
20230616,174800,2357469939,759,759,759,759,0
20230616,174700,2357469939,759,759,759,759,0
20230616,174600,2357469939,759,759,759,759,0
20230616,174500,2357469939,759,759,759,759,0
20230616,174400,2357469939,759,759,759,759,0
20230616,174300,2357469939,759,759,759,759,0
20230616,174200,2357469939,759,759,759,759,38180
20230616,174100,2357469939,759,759,759,759,0
20230616,174000,2357469939,759,759,759,759,0
20230616,173900,2357469939,759,759,759,759,0
20230616,173800,2357469939,759,759,759,759,0
20230616,173700,2357469939,759,759,759,759,0
20230616,173600,2357469939,759,759,759,759,0
20230616,173500,2357469939,759,759,759,759,0
20230616,173400,2357469939,759,759,759,759,0
20230616,173300,2357469939,759,759,759,759,0
20230616,173200,2357469939,759,759,759,759,0
20230616,173100,2357469939,759,759,759,759,0
20230616,173000,2357469939,759,759,759,759,0
20230616,172900,2357469939,759,759,759,759,0
20230616,172800,2357469939,759,759,759,759,0
20230616,172700,2357469939,759,759,759,759,0
20230616,172600,2357469939,759,759,759,759,0
20230616,172500,2357469939,759,759,759,759,0
20230616,172400,2357469939,759,759,759,759,0
20230616,172300,2357469939,759,759,759,759,0
20230616,172200,2357469939,759,759,759,759,0
20230616,172100,2357469939,759,759,759,759,0
20230616,172000,2357469939,759,759,759,759,0
20230616,171900,2357469939,759,759,759,759,0
20230616,171800,2357469939,759,759,759,759,0
20230616,171700,2357469939,759,759,759,759,0
20230616,171600,2357469939,759,759,759,759,0
20230616,171500,2357469939,759,759,759,759,0
20230616,171400,2357469939,759,759,759,759,0
20230616,171300,2357469939,759,759,759,759,0
20230616,171200,2357469939,759,759,759,759,38180
20230616,171100,2357469939,759,759,759,759,0
20230616,171000,2357469939,759,759,759,759,0
20230616,170900,2357469939,759,759,759,759,0
20230616,170800,2357469939,759,759,759,759,0
20230616,170700,2357469939,759,759,759,759,0
20230616,170600,2357469939,759,759,759,759,0
20230616,170500,2357469939,759,759,759,759,0
20230616,170400,2357469939,759,759,759,759,0
20230616,170300,2357469939,759,759,759,759,0
20230616,170200,2357469939,759,759,759,759,0
20230616,170100,2357469939,759,759,759,759,0
20230616,170000,2357469939,759,759,759,759,0
20230616,165900,2357469939,759,759,759,759,0
20230616,165800,2357469939,759,759,759,759,0
20230616,165700,2357469939,759,759,759,759,0
20230616,165600,2357469939,759,759,759,759,0
20230616,165500,2357469939,759,759,759,759,0
20230616,165400,2357469939,759,759,759,759,0
20230616,165300,2357469939,759,759,759,759,0
20230616,165200,2357469939,759,759,759,759,0
20230616,165100,2357469939,759,759,759,759,0
20230616,165000,2357469939,759,759,759,759,0
20230616,164900,2357469939,759,759,759,759,0
20230616,164800,2357469939,759,759,759,759,0
20230616,164700,2357469939,759,759,759,759,0
20230616,164600,2357469939,759,759,759,759,0
20230616,164500,2357469939,759,759,759,759,0
20230616,164400,2357469939,759,759,759,759,0
20230616,164300,2357469939,759,759,759,759,0
20230616,164200,2357469939,759,759,759,759,38180
20230616,164100,2357469939,759,759,759,759,0
20230616,164000,2357469939,759,759,759,759,0
20230616,163900,2357469939,759,759,759,759,0
20230616,163800,2357469939,759,759,759,759,0
20230616,163700,2357469939,759,759,759,759,0
20230616,163600,2357469939,759,759,759,759,0
20230616,163500,2357469939,759,759,759,759,0
20230616,163400,2357469939,759,759,759,759,0
20230616,163300,2357469939,759,759,759,759,0
20230616,163200,2357469939,759,759,759,759,0
20230616,163100,2357469939,759,759,759,759,0
20230616,163000,2357469939,759,759,759,759,0
20230616,162900,2357469939,759,759,759,759,0
20230616,162800,2357469939,759,759,759,759,0
20230616,162700,2357469939,759,759,759,759,0
20230616,162600,2357469939,759,759,759,759,0
20230616,162500,2357469939,759,759,759,759,0
20230616,162400,2357469939,759,759,759,759,0
20230616,162300,2357469939,759,759,759,759,0
20230616,162200,2357469939,759,759,759,759,0
20230616,162100,2357469939,759,759,759,759,0
20230616,162000,2357469939,759,759,759,759,0
20230616,161900,2357469939,759,759,759,759,0
20230616,161800,2357469939,759,759,759,759,0
20230616,161700,2357469939,759,759,759,759,0
20230616,161600,2357469939,759,759,759,759,0
20230616,161500,2357469939,759,759,759,759,0
20230616,161400,2357469939,759,759,759,759,0
20230616,161300,2357469939,759,759,759,759,0
20230616,161200,2357469939,759,759,759,759,38180
20230616,161100,2357469939,759,759,759,759,0
20230616,161000,2357469939,759,759,759,759,0
20230616,160900,2357469939,759,759,759,759,0
20230616,160800,2357469939,759,759,759,759,0
20230616,160700,2357469939,759,759,759,759,0
20230616,160600,2357469939,759,759,759,759,0
20230616,160500,2357469939,759,759,759,759,0
20230616,160400,2357469939,759,759,759,759,0
20230616,160300,2357469939,759,759,759,759,0
20230616,160200,2357469939,759,759,759,759,0
20230616,160100,2357469939,759,759,759,759,0
20230616,160000,2357469939,759,759,759,759,0
20230616,155900,2357469939,759,759,759,759,0
20230616,155800,2357469939,759,759,759,759,0
20230616,155700,2357469939,759,759,759,759,0
20230616,155600,2357469939,759,759,759,759,0
20230616,155500,2357469939,759,759,759,759,0
20230616,155400,2357469939,759,759,759,759,0
20230616,155300,2357469939,759,759,759,759,0
20230616,155200,2357469939,759,759,759,759,0
20230616,155100,2357469939,759,759,759,759,0
20230616,155000,2357469939,759,759,759,759,0
20230616,154900,2357469939,759,759,759,759,0
20230616,154800,2357469939,759,759,759,759,0
20230616,154700,2357469939,759,759,759,759,0
20230616,154600,2357469939,759,759,759,759,0
20230616,154500,2357469939,759,759,759,759,0
20230616,154400,2357469939,759,759,759,759,0
20230616,154300,2357469939,759,759,759,759,0
20230616,154200,2357469939,759,759,759,759,38180
20230616,154100,2357469939,759,759,759,759,0
20230616,154000,2357469939,759,759,759,759,0
20230616,153900,2357469939,759,759,759,759,0
20230616,153800,2357469939,759,759,759,759,0
20230616,153700,2357469939,759,759,759,759,0
20230616,153600,2357469939,759,759,759,759,0
20230616,153500,2357469939,759,759,759,759,0
20230616,153400,2357469939,759,759,759,759,0
20230616,153300,2357469939,759,759,759,759,0
20230616,153200,2357469939,759,759,759,759,0
20230616,153100,2357469939,759,759,759,759,0
20230616,153000,2357469939,759,759,759,759,38180
20230616,152900,2328491319,760,760,760,760,0
20230616,152800,2328491319,760,760,760,760,0
20230616,152700,2328491319,760,760,760,760,0
20230616,152600,2328491319,760,760,760,760,0
20230616,152500,2328491319,760,760,760,760,0
20230616,152400,2328491319,760,760,760,760,0
20230616,152300,2328491319,760,760,760,760,0
20230616,152200,2328491319,760,760,760,760,0
20230616,152100,2328491319,760,760,760,760,0
20230616,152000,2328491319,760,760,760,760,0
20230616,151900,2328491319,760,750,760,750,51998
20230616,151800,2289071474,751,742,751,742,4252
20230616,151700,2285900444,749,743,750,743,30105
20230616,151600,2263349320,742,743,743,739,7450
20230616,151500,2257836923,743,745,745,743,1120
20230616,151400,2257004065,745,746,747,744,7059
20230616,151300,2251743460,747,744,749,744,21870
20230616,151200,2235378589,743,745,746,743,4009
20230616,151100,2232394002,745,744,746,743,19692
20230616,151000,2217739959,743,742,743,741,7790
20230616,150900,2211956224,741,742,742,741,1284
20230616,150800,2211004629,742,741,742,741,116
20230616,150700,2210918650,741,740,741,740,5438
20230616,150600,2206891511,740,740,740,740,795
20230616,150500,2206303211,741,741,741,741,0
20230616,150400,2206303211,741,741,742,741,792
20230616,150300,2205716338,741,741,741,741,3608
20230616,150200,2203042810,741,742,742,741,3086
20230616,150100,2200755998,742,742,742,742,626
20230616,150000,2200291506,743,744,744,742,10830
20230616,145900,2192241750,743,742,744,742,8772
20230616,145800,2185729231,741,737,741,737,12307
20230616,145700,2176615627,738,737,738,737,2712
20230616,145600,2174616878,737,737,737,737,0
20230616,145500,2174616878,737,738,738,737,1469
20230616,145400,2173534133,738,737,738,737,1838
20230616,145300,2172179517,738,738,738,738,371
20230616,145200,2171905719,740,738,740,738,1563
20230616,145100,2170752221,738,739,739,738,2756
20230616,145000,2168718030,739,740,740,739,5749
20230616,144900,2164469469,740,740,740,740,1645
20230616,144800,2163252169,740,740,740,740,1101
20230616,144700,2162437429,740,740,740,740,500
20230616,144600,2162067429,739,739,739,738,304
20230616,144500,2161842774,739,739,739,739,10
20230616,144400,2161835384,739,738,739,738,1487
20230616,144300,2160737291,740,740,740,740,0
20230616,144200,2160737291,740,740,740,738,3208
20230616,144100,2158363575,740,739,740,739,3
20230616,144000,2158361356,737,739,739,737,717
20230616,143900,2157832923,737,740,740,736,3024
20230616,143800,2155602771,740,736,740,736,12279
20230616,143700,2146533397,736,736,738,736,3037
20230616,143600,2144298097,736,736,736,736,1000
20230616,143500,2143562097,736,737,737,736,5000
20230616,143400,2139882084,738,736,738,735,2208
20230616,143300,2138257282,736,736,738,736,7552
20230616,143200,2132698906,736,736,736,736,3402
20230616,143100,2130195034,736,736,736,736,0
20230616,143000,2130195034,736,736,736,736,7000
20230616,142900,2125043034,735,736,736,735,1500
20230616,142800,2123940253,735,735,735,735,3571
20230616,142700,2121315568,735,735,735,735,169
20230616,142600,2121191353,736,736,736,735,4234
20230616,142500,2118076685,736,736,736,736,299
20230616,142400,2117856621,735,738,738,735,5268
20230616,142300,2113983199,737,737,737,736,2216
20230616,142200,2112351005,737,739,739,737,2004
20230616,142100,2110870683,739,739,739,739,175
20230616,142000,2110741358,739,739,742,739,378
20230616,141900,2110461041,739,739,739,739,7
20230616,141800,2110455868,740,740,740,740,10187
20230616,141700,2102917488,742,742,742,742,550
20230616,141600,2102509388,740,742,742,740,2626
20230616,141500,2100563296,743,743,743,743,1203
20230616,141400,2099669467,743,741,744,740,3601
20230616,141300,2097002423,740,739,740,739,8203
20230616,141200,2090934207,740,739,740,737,5501
20230616,141100,2086878967,739,736,739,736,526
20230616,141000,2086490995,737,736,737,735,4239
20230616,140900,2083371829,738,738,738,736,2091
20230616,140800,2081830837,739,738,739,735,1178
20230616,140700,2080960449,735,740,740,735,2584
20230616,140600,2079055647,741,736,741,736,16320
20230616,140500,2067005710,736,737,737,733,10948
20230616,140400,2058970106,735,741,741,735,43816
20230616,140300,2026636738,744,747,747,742,33189
20230616,140200,2001955314,744,744,744,744,3027
20230616,140100,1999703226,744,745,745,744,3490
20230616,140000,1997104676,745,751,751,745,8080
20230616,135900,1991081140,745,750,750,745,17500
20230616,135800,1977988386,749,753,753,749,5457
20230616,135700,1973887193,752,749,752,749,19069
20230616,135600,1959567280,748,750,750,748,3913
20230616,135500,1956637181,750,750,750,749,4455
20230616,135400,1953298936,749,749,751,749,2208
20230616,135300,1951645078,749,750,750,749,152
20230616,135200,1951531089,748,748,748,748,0
20230616,135100,1951531089,748,749,749,748,876
20230616,135000,1950875066,748,748,748,748,48
20230616,134900,1950839162,751,751,751,751,0
20230616,134800,1950839162,751,749,751,749,6051
20230616,134700,1946303921,750,746,750,746,43351
20230616,134600,1913895105,745,745,745,745,30
20230616,134500,1913872755,745,743,745,743,3862
20230616,134400,1910999455,744,743,744,743,526
20230616,134300,1910608611,743,745,745,743,1171
20230616,134200,1909737418,746,742,746,742,18983
20230616,134100,1895614937,742,743,743,742,60
20230616,134000,1895570376,742,742,742,742,1733
20230616,133900,1894284490,742,742,742,742,2438
20230616,133800,1892475494,742,741,743,740,7736
20230616,133700,1886743297,741,742,742,741,609
20230616,133600,1886291449,742,743,743,742,5947
20230616,133500,1881875009,743,741,743,741,6740
20230616,133400,1876880665,742,742,742,742,0
20230616,133300,1876880665,742,741,742,741,3089
20230616,133200,1874591401,741,741,741,741,649
20230616,133100,1874110492,740,742,742,740,5270
20230616,133000,1870204329,742,741,742,741,3684
20230616,132900,1867474433,741,743,743,741,5192
20230616,132800,1863617897,743,743,743,743,3041
20230616,132700,1861358434,741,740,743,739,19857
20230616,132600,1846645935,740,740,742,740,4936
20230616,132500,1842990147,741,744,744,735,106205
20230616,132400,1764705890,745,745,746,745,1696
20230616,132300,1763442350,747,740,747,740,5920
20230616,132200,1759043254,740,750,750,740,86097
20230616,132100,1695124981,749,753,753,749,3897
20230616,132000,1692201787,753,754,755,752,1483
20230616,131900,1691082338,754,753,754,750,11271
20230616,131800,1682623608,753,753,755,753,108
20230616,131700,1682542280,755,750,755,750,25040
20230616,131600,1663702838,750,750,750,750,2
20230616,131500,1663701338,750,749,750,747,6639
20230616,131400,1658736393,749,748,749,747,3995
20230616,131300,1655749284,748,751,754,748,9782
20230616,131200,1648416883,750,751,752,750,1766
20230616,131100,1647090127,757,755,757,750,10526
20230616,131000,1639186189,751,757,757,750,11176
20230616,130900,1630776720,757,760,760,756,15359
20230616,130800,1619165311,754,758,760,752,33047
20230616,130700,1594253697,754,758,762,754,9711
20230616,130600,1586912322,763,759,763,756,7531
20230616,130500,1581210987,758,764,764,757,14005
20230616,130400,1570598324,765,761,765,760,302
20230616,130300,1570368772,760,762,765,759,4583
20230616,130200,1566885860,761,766,766,759,5293
20230616,130100,1562858480,761,766,766,761,653
20230616,130000,1562360891,766,761,766,760,1146
20230616,125900,1561489429,766,766,766,759,6325
20230616,125800,1556660382,765,766,766,765,640
20230616,125700,1556170280,765,766,766,765,579
20230616,125600,1555727343,763,764,764,763,406
20230616,125500,1555417564,766,766,766,766,2
20230616,125400,1555416032,763,767,767,763,251
20230616,125300,1555224431,766,767,768,766,4645
20230616,125200,1551660415,766,760,766,760,16686
20230616,125100,1538921518,760,764,764,760,4144
20230616,125000,1535771770,764,760,764,760,4188
20230616,124900,1532583434,760,763,763,760,12480
20230616,124800,1523089204,764,765,766,764,798
20230616,124700,1522478703,765,763,765,763,1843
20230616,124600,1521070408,763,763,763,761,2328
20230616,124500,1519295917,763,763,763,763,254
20230616,124400,1519102115,763,765,765,762,4293
20230616,124300,1515829596,766,765,766,765,4497
20230616,124200,1512385147,766,769,770,766,11945
20230616,124100,1503216888,770,766,770,766,6979
20230616,124000,1497851082,768,768,769,768,10754
20230616,123900,1489583656,769,768,769,768,15964
20230616,123800,1477307446,767,765,768,765,8817
20230616,123700,1470541465,768,768,768,765,1417
20230616,123600,1469456755,768,768,768,765,4580
20230616,123500,1465945370,765,769,769,764,3976
20230616,123400,1462907381,764,769,769,764,4111
20230616,123300,1459746522,769,766,769,763,4525
20230616,123200,1456267678,763,764,766,763,1472
20230616,123100,1455142370,764,765,765,760,2465
20230616,123000,1453260460,763,765,765,763,2220
20230616,122900,1451566064,767,766,767,760,3839
20230616,122800,1448626407,769,767,770,766,3421
20230616,122700,1445997950,767,767,770,766,20623
20230616,122600,1430156418,766,765,766,756,11573
20230616,122500,1421348734,765,764,765,764,10022
20230616,122400,1413685914,758,762,765,757,44161
20230616,122300,1380121367,764,764,765,762,3916
20230616,122200,1377127231,761,761,764,760,14485
20230616,122100,1366083450,761,764,764,760,35699
20230616,122000,1338904857,765,768,768,764,4794
20230616,121900,1335237578,769,767,775,767,56238
20230616,121800,1291814681,768,767,771,759,32960
20230616,121700,1266535303,765,758,767,757,28406
20230616,121600,1244996188,758,766,766,758,19924
20230616,121500,1229801374,766,769,770,766,14121
20230616,121400,1218962520,767,770,770,767,14081
20230616,121300,1208135677,770,767,770,767,19540
20230616,121200,1193122868,767,766,768,765,17085
20230616,121100,1180020811,766,770,770,766,42068
20230616,121000,1147636036,770,763,770,763,144087
20230616,120900,1036976210,762,760,763,758,13936
20230616,120800,1026363869,760,761,765,759,25638
20230616,120700,1006781681,760,760,762,760,44956
20230616,120600,972608260,760,755,760,755,30944
20230616,120500,949127019,753,756,756,753,6125
20230616,120400,944510555,755,756,756,755,349
20230616,120300,944246992,756,756,756,756,442
20230616,120200,943912840,756,756,756,756,1319
20230616,120100,942915676,757,757,758,756,5136
20230616,120000,939028719,756,756,756,756,137
20230616,115900,938925147,755,756,756,754,1006
20230616,115800,938165806,755,752,755,751,15838
20230616,115700,926222544,752,752,752,752,3271
20230616,115600,923762752,753,756,757,753,13686
20230616,115500,913424867,755,754,757,754,5339
20230616,115400,909388628,753,752,756,751,15575
20230616,115300,897647789,752,752,753,752,1939
20230616,115200,896188661,752,753,753,752,1516
20230616,115100,895048430,753,753,753,753,899
20230616,115000,894371483,754,754,754,753,1196
20230616,114900,893470749,754,754,756,752,143
20230616,114800,893362911,754,754,754,754,440
20230616,114700,893031151,752,755,757,752,6063
20230616,114600,888451428,755,754,755,754,1460
20230616,114500,887350194,754,752,755,752,2576
20230616,114400,885411447,755,754,755,752,11350
20230616,114300,876851707,754,755,757,753,26242
20230616,114200,857030171,749,752,755,749,41441
20230616,114100,825776764,752,748,752,748,49123
20230616,114000,788860155,751,750,752,750,20989
20230616,113900,773107528,749,745,749,745,29689
20230616,113800,750903971,745,747,747,745,517
20230616,113700,750518289,746,746,746,746,0
20230616,113600,750518289,746,743,747,743,2590
20230616,113500,748585573,746,748,748,746,165
20230616,113400,748462349,745,744,748,742,15607
20230616,113300,736816429,743,741,743,740,3112
20230616,113200,734509439,741,741,741,741,260
20230616,113100,734316779,737,737,737,737,0
20230616,113000,734316779,737,739,741,737,2671
20230616,112900,732345195,738,743,744,738,3132
20230616,112800,730024494,743,743,743,743,2064
20230616,112700,728490942,744,743,744,743,501
20230616,112600,728118266,745,745,745,745,30
20230616,112500,728095916,745,745,745,743,5676
20230616,112400,723874094,745,745,745,745,37
20230616,112300,723846529,745,744,747,744,1833
20230616,112200,722478878,743,744,745,743,2556
20230616,112100,720577361,743,742,749,742,13812
20230616,112000,710284875,743,742,745,742,1353
20230616,111900,709279224,742,741,742,741,1021
20230616,111800,708522480,739,743,746,739,9096
20230616,111700,701770300,743,747,747,743,7214
20230616,111600,696394558,749,746,750,746,2304
20230616,111500,694673082,748,752,752,748,17705
20230616,111400,681393935,752,747,752,747,17247
20230616,111300,668446841,747,750,752,743,44497
20230616,111200,635084554,750,747,751,747,57612
20230616,111100,591918636,747,747,748,746,5177
20230616,111000,588050917,747,746,748,743,7874
20230616,110900,582173910,746,743,746,743,3991
20230616,110800,579201390,745,745,745,742,14097
20230616,110700,568724329,745,743,745,742,8226
20230616,110600,562612442,743,742,747,741,55298
20230616,110500,521484388,742,736,742,736,46386
20230616,110400,487127377,735,735,735,735,20
20230616,110300,487112677,736,736,736,736,11
20230616,110200,487104581,736,736,736,736,1
20230616,110100,487103845,730,734,734,730,20416
20230616,110000,472189063,734,735,735,734,573
20230616,105900,471768251,735,734,735,734,1555
20230616,105800,470625381,739,735,739,734,3080
20230616,105700,468362849,734,737,740,732,44054
20230616,105600,435829823,737,735,737,734,5384
20230616,105500,431870671,735,735,735,735,763
20230616,105400,431309866,735,733,735,733,20895
20230616,105300,415961997,733,733,733,733,1
20230616,105200,415961264,733,733,733,733,0
20230616,105100,415961264,733,733,733,733,0
20230616,105000,415961264,733,730,733,729,3529
20230616,104900,413388487,731,733,733,731,2030
20230616,104800,411902566,734,729,734,729,28333
20230616,104700,391166432,729,729,729,729,1125
20230616,104600,390346307,727,727,727,727,59
20230616,104500,390303414,727,727,727,727,11
20230616,104400,390295417,727,727,727,727,239
20230616,104300,390121664,729,729,729,729,3371
20230616,104200,387664205,728,728,728,728,1241
20230616,104100,386760757,728,726,729,726,6258
20230616,104000,382204815,727,726,727,726,3000
20230616,103900,380024815,726,726,726,726,3313
20230616,103800,377619577,726,725,726,725,473
20230616,103700,377276285,725,725,725,725,2933
20230616,103600,375149860,725,725,725,725,130
20230616,103500,375055610,728,728,728,728,5000
20230616,103400,371415610,728,728,728,728,1830
20230616,103300,370083370,729,729,729,729,1
20230616,103200,370082641,723,726,726,723,5287
20230616,103100,366246757,728,728,731,728,7457
20230616,103000,360809067,728,728,730,728,1667
20230616,102900,359592879,729,728,729,728,106
20230616,102800,359515635,727,730,730,726,1356
20230616,102700,358530579,731,731,731,731,409
20230616,102600,358231600,731,729,731,729,20947
20230616,102500,342939534,730,727,730,727,32527
20230616,102400,319260245,720,726,728,720,5964
20230616,102300,314921369,726,726,726,725,449
20230616,102200,314595607,725,728,728,725,9462
20230616,102100,307722201,728,725,728,724,10572
20230616,102000,300053494,724,719,724,719,75124
20230616,101900,245937913,718,718,718,718,5872
20230616,101800,241721817,717,717,717,717,321
20230616,101700,241491660,716,716,716,716,1919
20230616,101600,240117656,715,715,715,715,2306
20230616,101500,238468866,717,715,717,714,1673
20230616,101400,237274241,717,717,717,717,937
20230616,101300,236602412,718,718,718,718,0
20230616,101200,236602412,718,718,718,718,397
20230616,101100,236317366,718,718,718,718,0
20230616,101000,236317366,718,718,718,718,0
20230616,100900,236317366,718,718,718,718,53
20230616,100800,236279312,718,718,718,718,103
20230616,100700,236205358,718,718,718,718,0
20230616,100600,236205358,718,718,718,718,1673
20230616,100500,235004144,718,718,718,718,50
20230616,100400,234968244,719,719,719,719,1
20230616,100300,234967525,716,718,719,716,1882
20230616,100200,233615892,718,716,718,713,5788
20230616,100100,229480817,716,712,716,712,103
20230616,100000,229407469,716,713,716,712,2817
20230616,095900,227401401,718,712,720,712,21854
20230616,095800,211710957,712,715,715,712,3125
20230616,095700,209485527,715,715,715,715,1
20230616,095600,209484812,715,715,715,715,0
20230616,095500,209484812,715,714,715,714,213
20230616,095400,209332555,715,714,715,714,852
20230616,095300,208723746,714,713,714,713,302
20230616,095200,208508190,713,712,713,712,531
20230616,095100,208130090,712,712,712,712,2
20230616,095000,208128666,713,713,713,713,1
20230616,094900,208127953,714,712,714,711,7964
20230616,094800,202464719,712,712,712,712,243
20230616,094700,202291703,711,711,711,711,0
20230616,094600,202291703,711,712,712,711,201
20230616,094500,202148791,714,714,714,714,4
20230616,094400,202145935,714,714,714,714,30
20230616,094300,202124515,714,714,714,714,203
20230616,094200,201979573,714,714,714,714,2
20230616,094100,201978145,714,714,714,714,0
20230616,094000,201978145,714,714,716,714,501
20230616,093900,201620429,716,717,717,716,22
20230616,093800,201604675,717,712,718,712,20102
20230616,093700,187199052,712,709,712,709,34
20230616,093600,187174934,709,709,709,709,2
20230616,093500,187173516,711,711,711,711,200
20230616,093400,187031316,712,713,713,712,1461
20230616,093300,185991043,715,715,715,713,519
20230616,093200,185620000,716,716,716,716,10
20230616,093100,185612840,716,714,716,713,612
20230616,093000,185176448,714,715,715,714,634
20230616,092900,184723472,715,719,719,715,8341
20230616,092800,178751230,719,719,719,719,3122
20230616,092700,176506512,717,715,717,715,2004
20230616,092600,175070649,716,715,716,711,17227
20230616,092500,162803730,718,712,718,712,499
20230616,092400,162447848,712,715,715,712,2785
20230616,092300,160462673,716,717,719,716,6228
20230616,092200,156003272,719,720,720,719,900
20230616,092100,155356072,720,715,720,715,12471
20230616,092000,146424548,715,715,715,715,18
20230616,091900,146411678,715,708,715,708,26171
20230616,091800,127831778,708,704,708,704,2482
20230616,091700,126080238,703,701,703,701,10636
20230616,091600,118605380,699,701,701,698,10238
20230616,091500,111455198,703,698,703,698,1501
20230616,091400,110407495,698,700,703,698,19449
20230616,091300,96828683,703,700,703,697,3753
20230616,091200,94205734,700,697,700,697,7508
20230616,091100,88967609,697,698,698,695,33093
20230616,091000,65904873,698,709,709,698,40123
20230616,090900,37823844,709,705,709,705,402
20230616,090800,37540026,705,703,705,700,5630
20230616,090700,33577267,702,704,704,699,8555
20230616,090600,27584122,704,703,704,701,7094
20230616,090500,22600765,704,704,710,704,2188
20230616,090400,21059750,705,707,707,705,1688
20230616,090300,19869428,707,712,712,707,3735
20230616,090200,17227435,708,708,708,708,192
20230616,090100,17091499,707,708,708,707,6000
20230616,090000,12849099,710,709,710,708,18114