stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202700,1000623365,712,712,712,712,7622
20230620,202600,1000623365,712,712,712,712,0
20230620,202500,1000623365,712,712,712,712,0
20230620,202400,1000623365,712,712,712,712,0
20230620,202300,1000623365,712,712,712,712,0
20230620,202200,1000623365,712,712,712,712,0
20230620,202100,1000623365,712,712,712,712,0
20230620,202000,1000623365,712,712,712,712,0
20230620,201900,1000623365,712,712,712,712,0
20230620,201800,1000623365,712,712,712,712,0
20230620,201700,1000623365,712,712,712,712,0
20230620,201600,1000623365,712,712,712,712,0
20230620,201500,1000623365,712,712,712,712,0
20230620,201400,1000623365,712,712,712,712,0
20230620,201300,1000623365,712,712,712,712,0
20230620,201200,1000623365,712,712,712,712,0
20230620,201100,1000623365,712,712,712,712,0
20230620,201000,1000623365,712,712,712,712,0
20230620,200900,1000623365,712,712,712,712,0
20230620,200800,1000623365,712,712,712,712,0
20230620,200700,1000623365,712,712,712,712,0
20230620,200600,1000623365,712,712,712,712,0
20230620,200500,1000623365,712,712,712,712,0
20230620,200400,1000623365,712,712,712,712,0
20230620,200300,1000623365,712,712,712,712,0
20230620,200200,1000623365,712,712,712,712,0
20230620,200100,1000623365,712,712,712,712,0
20230620,200000,1000623365,712,712,712,712,0
20230620,195900,1000623365,712,712,712,712,0
20230620,195800,1000623365,712,712,712,712,0
20230620,195700,1000623365,712,712,712,712,7622
20230620,195600,1000623365,712,712,712,712,0
20230620,195500,1000623365,712,712,712,712,0
20230620,195400,1000623365,712,712,712,712,0
20230620,195300,1000623365,712,712,712,712,0
20230620,195200,1000623365,712,712,712,712,0
20230620,195100,1000623365,712,712,712,712,0
20230620,195000,1000623365,712,712,712,712,0
20230620,194900,1000623365,712,712,712,712,0
20230620,194800,1000623365,712,712,712,712,0
20230620,194700,1000623365,712,712,712,712,0
20230620,194600,1000623365,712,712,712,712,0
20230620,194500,1000623365,712,712,712,712,0
20230620,194400,1000623365,712,712,712,712,0
20230620,194300,1000623365,712,712,712,712,0
20230620,194200,1000623365,712,712,712,712,0
20230620,194100,1000623365,712,712,712,712,0
20230620,194000,1000623365,712,712,712,712,0
20230620,193900,1000623365,712,712,712,712,0
20230620,193800,1000623365,712,712,712,712,0
20230620,193700,1000623365,712,712,712,712,0
20230620,193600,1000623365,712,712,712,712,0
20230620,193500,1000623365,712,712,712,712,0
20230620,193400,1000623365,712,712,712,712,0
20230620,193300,1000623365,712,712,712,712,0
20230620,193200,1000623365,712,712,712,712,0
20230620,193100,1000623365,712,712,712,712,0
20230620,193000,1000623365,712,712,712,712,0
20230620,192900,1000623365,712,712,712,712,0
20230620,192800,1000623365,712,712,712,712,0
20230620,192700,1000623365,712,712,712,712,7622
20230620,192600,1000623365,712,712,712,712,0
20230620,192500,1000623365,712,712,712,712,0
20230620,192400,1000623365,712,712,712,712,0
20230620,192300,1000623365,712,712,712,712,0
20230620,192200,1000623365,712,712,712,712,0
20230620,192100,1000623365,712,712,712,712,0
20230620,192000,1000623365,712,712,712,712,0
20230620,191900,1000623365,712,712,712,712,0
20230620,191800,1000623365,712,712,712,712,0
20230620,191700,1000623365,712,712,712,712,0
20230620,191600,1000623365,712,712,712,712,0
20230620,191500,1000623365,712,712,712,712,0
20230620,191400,1000623365,712,712,712,712,0
20230620,191300,1000623365,712,712,712,712,0
20230620,191200,1000623365,712,712,712,712,0
20230620,191100,1000623365,712,712,712,712,0
20230620,191000,1000623365,712,712,712,712,0
20230620,190900,1000623365,712,712,712,712,0
20230620,190800,1000623365,712,712,712,712,0
20230620,190700,1000623365,712,712,712,712,0
20230620,190600,1000623365,712,712,712,712,0
20230620,190500,1000623365,712,712,712,712,0
20230620,190400,1000623365,712,712,712,712,0
20230620,190300,1000623365,712,712,712,712,0
20230620,190200,1000623365,712,712,712,712,0
20230620,190100,1000623365,712,712,712,712,0
20230620,190000,1000623365,712,712,712,712,0
20230620,185900,1000623365,712,712,712,712,0
20230620,185800,1000623365,712,712,712,712,0
20230620,185700,1000623365,712,712,712,712,7622
20230620,185600,1000623365,712,712,712,712,0
20230620,185500,1000623365,712,712,712,712,0
20230620,185400,1000623365,712,712,712,712,0
20230620,185300,1000623365,712,712,712,712,0
20230620,185200,1000623365,712,712,712,712,0
20230620,185100,1000623365,712,712,712,712,0
20230620,185000,1000623365,712,712,712,712,0
20230620,184900,1000623365,712,712,712,712,0
20230620,184800,1000623365,712,712,712,712,0
20230620,184700,1000623365,712,712,712,712,0
20230620,184600,1000623365,712,712,712,712,0
20230620,184500,1000623365,712,712,712,712,0
20230620,184400,1000623365,712,712,712,712,0
20230620,184300,1000623365,712,712,712,712,0
20230620,184200,1000623365,712,712,712,712,0
20230620,184100,1000623365,712,712,712,712,0
20230620,184000,1000623365,712,712,712,712,0
20230620,183900,1000623365,712,712,712,712,0
20230620,183800,1000623365,712,712,712,712,0
20230620,183700,1000623365,712,712,712,712,0
20230620,183600,1000623365,712,712,712,712,0
20230620,183500,1000623365,712,712,712,712,0
20230620,183400,1000623365,712,712,712,712,0
20230620,183300,1000623365,712,712,712,712,0
20230620,183200,1000623365,712,712,712,712,0
20230620,183100,1000623365,712,712,712,712,0
20230620,183000,1000623365,712,712,712,712,0
20230620,182900,1000623365,712,712,712,712,0
20230620,182800,1000623365,712,712,712,712,0
20230620,182700,1000623365,712,712,712,712,7622
20230620,182600,1000623365,712,712,712,712,0
20230620,182500,1000623365,712,712,712,712,0
20230620,182400,1000623365,712,712,712,712,0
20230620,182300,1000623365,712,712,712,712,0
20230620,182200,1000623365,712,712,712,712,0
20230620,182100,1000623365,712,712,712,712,0
20230620,182000,1000623365,712,712,712,712,0
20230620,181900,1000623365,712,712,712,712,0
20230620,181800,1000623365,712,712,712,712,0
20230620,181700,1000623365,712,712,712,712,0
20230620,181600,1000623365,712,712,712,712,0
20230620,181500,1000623365,712,712,712,712,0
20230620,181400,1000623365,712,712,712,712,0
20230620,181300,1000623365,712,712,712,712,0
20230620,181200,1000623365,712,712,712,712,0
20230620,181100,1000623365,712,712,712,712,0
20230620,181000,1000623365,712,712,712,712,0
20230620,180900,1000623365,712,712,712,712,0
20230620,180800,1000623365,712,712,712,712,0
20230620,180700,1000623365,712,712,712,712,0
20230620,180600,1000623365,712,712,712,712,0
20230620,180500,1000623365,712,712,712,712,0
20230620,180400,1000623365,712,712,712,712,0
20230620,180300,1000623365,712,712,712,712,0
20230620,180200,1000623365,712,712,712,712,0
20230620,180100,1000623365,712,712,712,712,0
20230620,180000,1000623365,712,712,712,712,0
20230620,175900,1000623365,712,712,712,712,0
20230620,175800,1000623365,712,712,712,712,0
20230620,175700,1000623365,712,712,712,712,7622
20230620,175600,1000623365,712,712,712,712,0
20230620,175500,1000623365,712,712,712,712,0
20230620,175400,1000623365,712,712,712,712,0
20230620,175300,1000623365,712,712,712,712,0
20230620,175200,1000623365,712,712,712,712,0
20230620,175100,1000623365,712,712,712,712,0
20230620,175000,1000623365,712,712,712,712,0
20230620,174900,1000623365,712,712,712,712,0
20230620,174800,1000623365,712,712,712,712,0
20230620,174700,1000623365,712,712,712,712,0
20230620,174600,1000623365,712,712,712,712,0
20230620,174500,1000623365,712,712,712,712,0
20230620,174400,1000623365,712,712,712,712,0
20230620,174300,1000623365,712,712,712,712,0
20230620,174200,1000623365,712,712,712,712,0
20230620,174100,1000623365,712,712,712,712,0
20230620,174000,1000623365,712,712,712,712,0
20230620,173900,1000623365,712,712,712,712,0
20230620,173800,1000623365,712,712,712,712,0
20230620,173700,1000623365,712,712,712,712,0
20230620,173600,1000623365,712,712,712,712,0
20230620,173500,1000623365,712,712,712,712,0
20230620,173400,1000623365,712,712,712,712,0
20230620,173300,1000623365,712,712,712,712,0
20230620,173200,1000623365,712,712,712,712,0
20230620,173100,1000623365,712,712,712,712,0
20230620,173000,1000623365,712,712,712,712,0
20230620,172900,1000623365,712,712,712,712,0
20230620,172800,1000623365,712,712,712,712,0
20230620,172700,1000623365,712,712,712,712,7622
20230620,172600,1000623365,712,712,712,712,0
20230620,172500,1000623365,712,712,712,712,0
20230620,172400,1000623365,712,712,712,712,0
20230620,172300,1000623365,712,712,712,712,0
20230620,172200,1000623365,712,712,712,712,0
20230620,172100,1000623365,712,712,712,712,0
20230620,172000,1000623365,712,712,712,712,0
20230620,171900,1000623365,712,712,712,712,0
20230620,171800,1000623365,712,712,712,712,0
20230620,171700,1000623365,712,712,712,712,0
20230620,171600,1000623365,712,712,712,712,0
20230620,171500,1000623365,712,712,712,712,0
20230620,171400,1000623365,712,712,712,712,0
20230620,171300,1000623365,712,712,712,712,0
20230620,171200,1000623365,712,712,712,712,0
20230620,171100,1000623365,712,712,712,712,0
20230620,171000,1000623365,712,712,712,712,0
20230620,170900,1000623365,712,712,712,712,0
20230620,170800,1000623365,712,712,712,712,0
20230620,170700,1000623365,712,712,712,712,0
20230620,170600,1000623365,712,712,712,712,0
20230620,170500,1000623365,712,712,712,712,0
20230620,170400,1000623365,712,712,712,712,0
20230620,170300,1000623365,712,712,712,712,0
20230620,170200,1000623365,712,712,712,712,0
20230620,170100,1000623365,712,712,712,712,0
20230620,170000,1000623365,712,712,712,712,0
20230620,165900,1000623365,712,712,712,712,0
20230620,165800,1000623365,712,712,712,712,0
20230620,165700,1000623365,712,712,712,712,7622
20230620,165600,1000623365,712,712,712,712,0
20230620,165500,1000623365,712,712,712,712,0
20230620,165400,1000623365,712,712,712,712,0
20230620,165300,1000623365,712,712,712,712,0
20230620,165200,1000623365,712,712,712,712,0
20230620,165100,1000623365,712,712,712,712,0
20230620,165000,1000623365,712,712,712,712,0
20230620,164900,1000623365,712,712,712,712,0
20230620,164800,1000623365,712,712,712,712,0
20230620,164700,1000623365,712,712,712,712,0
20230620,164600,1000623365,712,712,712,712,0
20230620,164500,1000623365,712,712,712,712,0
20230620,164400,1000623365,712,712,712,712,0
20230620,164300,1000623365,712,712,712,712,0
20230620,164200,1000623365,712,712,712,712,0
20230620,164100,1000623365,712,712,712,712,0
20230620,164000,1000623365,712,712,712,712,0
20230620,163900,1000623365,712,712,712,712,0
20230620,163800,1000623365,712,712,712,712,0
20230620,163700,1000623365,712,712,712,712,0
20230620,163600,1000623365,712,712,712,712,0
20230620,163500,1000623365,712,712,712,712,0
20230620,163400,1000623365,712,712,712,712,0
20230620,163300,1000623365,712,712,712,712,0
20230620,163200,1000623365,712,712,712,712,0
20230620,163100,1000623365,712,712,712,712,0
20230620,163000,1000623365,712,712,712,712,0
20230620,162900,1000623365,712,712,712,712,0
20230620,162800,1000623365,712,712,712,712,0
20230620,162700,1000623365,712,712,712,712,7622
20230620,162600,1000623365,712,712,712,712,0
20230620,162500,1000623365,712,712,712,712,0
20230620,162400,1000623365,712,712,712,712,0
20230620,162300,1000623365,712,712,712,712,0
20230620,162200,1000623365,712,712,712,712,0
20230620,162100,1000623365,712,712,712,712,0
20230620,162000,1000623365,712,712,712,712,0
20230620,161900,1000623365,712,712,712,712,0
20230620,161800,1000623365,712,712,712,712,0
20230620,161700,1000623365,712,712,712,712,0
20230620,161600,1000623365,712,712,712,712,0
20230620,161500,1000623365,712,712,712,712,0
20230620,161400,1000623365,712,712,712,712,0
20230620,161300,1000623365,712,712,712,712,0
20230620,161200,1000623365,712,712,712,712,0
20230620,161100,1000623365,712,712,712,712,0
20230620,161000,1000623365,712,712,712,712,0
20230620,160900,1000623365,712,712,712,712,0
20230620,160800,1000623365,712,712,712,712,0
20230620,160700,1000623365,712,712,712,712,0
20230620,160600,1000623365,712,712,712,712,0
20230620,160500,1000623365,712,712,712,712,0
20230620,160400,1000623365,712,712,712,712,0
20230620,160300,1000623365,712,712,712,712,0
20230620,160200,1000623365,712,712,712,712,0
20230620,160100,1000623365,712,712,712,712,0
20230620,160000,1000623365,712,712,712,712,0
20230620,155900,1000623365,712,712,712,712,0
20230620,155800,1000623365,712,712,712,712,0
20230620,155700,1000623365,712,712,712,712,7622
20230620,155600,1000623365,712,712,712,712,0
20230620,155500,1000623365,712,712,712,712,0
20230620,155400,1000623365,712,712,712,712,0
20230620,155300,1000623365,712,712,712,712,0
20230620,155200,1000623365,712,712,712,712,0
20230620,155100,1000623365,712,712,712,712,0
20230620,155000,1000623365,712,712,712,712,0
20230620,154900,1000623365,712,712,712,712,0
20230620,154800,1000623365,712,712,712,712,0
20230620,154700,1000623365,712,712,712,712,0
20230620,154600,1000623365,712,712,712,712,0
20230620,154500,1000623365,712,712,712,712,0
20230620,154400,1000623365,712,712,712,712,0
20230620,154300,1000623365,712,712,712,712,0
20230620,154200,1000623365,712,712,712,712,0
20230620,154100,1000623365,712,712,712,712,0
20230620,154000,1000623365,712,712,712,712,0
20230620,153900,1000623365,712,712,712,712,0
20230620,153800,1000623365,712,712,712,712,0
20230620,153700,1000623365,712,712,712,712,0
20230620,153600,1000623365,712,712,712,712,0
20230620,153500,1000623365,712,712,712,712,0
20230620,153400,1000623365,712,712,712,712,0
20230620,153300,1000623365,712,712,712,712,0
20230620,153200,1000623365,712,712,712,712,0
20230620,153100,1000623365,712,712,712,712,0
20230620,153000,1000623365,712,712,712,712,7622
20230620,152900,995196501,714,714,714,714,0
20230620,152800,995196501,714,714,714,714,0
20230620,152700,995196501,714,714,714,714,0
20230620,152600,995196501,714,714,714,714,0
20230620,152500,995196501,714,714,714,714,0
20230620,152400,995196501,714,714,714,714,0
20230620,152300,995196501,714,714,714,714,0
20230620,152200,995196501,714,714,714,714,0
20230620,152100,995196501,714,714,714,714,0
20230620,152000,995196501,714,714,714,714,0
20230620,151900,995196501,714,714,714,714,1
20230620,151800,995195787,714,714,714,714,0
20230620,151700,995195787,714,714,714,714,0
20230620,151600,995195787,714,714,714,712,1204
20230620,151500,994336978,714,714,714,714,0
20230620,151400,994336978,714,713,714,712,7807
20230620,151300,988776586,713,713,713,713,328
20230620,151200,988542722,713,712,713,712,8181
20230620,151100,982717844,713,713,713,713,640
20230620,151000,982261524,713,712,713,712,2816
20230620,150900,980254111,712,712,712,711,1994
20230620,150800,978836370,713,713,713,710,1504
20230620,150700,977767032,711,714,714,711,1079
20230620,150600,976999626,714,711,714,711,5017
20230620,150500,973417539,714,714,714,714,0
20230620,150400,973417539,714,714,714,714,1140
20230620,150300,972603579,714,714,714,714,0
20230620,150200,972603579,714,714,714,714,140
20230620,150100,972503619,710,712,712,710,3535
20230620,150000,969992169,712,712,712,712,236
20230620,145900,969824137,712,709,712,709,43154
20230620,145800,939185336,709,709,709,709,0
20230620,145700,939185336,709,708,709,707,8319
20230620,145600,933299659,708,708,708,708,16
20230620,145500,933288331,709,709,709,709,102
20230620,145400,933216013,708,708,708,708,10430
20230620,145300,925831573,710,710,710,709,17210
20230620,145200,913621611,711,711,711,711,0
20230620,145100,913621611,711,711,711,710,3000
20230620,145000,911491211,712,712,712,712,363
20230620,144900,911232755,712,711,712,711,30
20230620,144800,911211413,710,710,710,710,2942
20230620,144700,909122593,712,712,712,712,0
20230620,144600,909122593,712,711,712,711,4603
20230620,144500,905848257,712,712,712,712,0
20230620,144400,905848257,712,712,712,712,3
20230620,144300,905846121,709,710,710,709,10622
20230620,144200,898305571,710,711,712,710,833
20230620,144100,897714039,710,710,710,710,1
20230620,144000,897713329,712,711,712,711,4074
20230620,143900,894816714,713,712,713,712,51
20230620,143800,894780401,713,714,714,713,2
20230620,143700,894778974,714,712,714,712,2396
20230620,143600,893073012,714,714,714,714,1
20230620,143500,893072298,712,713,713,712,3200
20230620,143400,890792881,715,715,715,715,0
20230620,143300,890792881,715,715,715,715,200
20230620,143200,890649881,715,715,715,715,1
20230620,143100,890649166,716,717,717,713,7186
20230620,143000,885517931,717,717,717,715,1570
20230620,142900,884395357,717,718,718,717,3853
20230620,142800,881632753,718,717,718,717,6592
20230620,142700,876906285,717,717,717,717,3
20230620,142600,876904134,717,715,717,715,842
20230620,142500,876302102,715,715,715,715,1010
20230620,142400,875579952,715,715,715,715,3150
20230620,142300,873327702,717,716,717,716,178
20230620,142200,873200253,718,718,718,718,0
20230620,142100,873200253,718,718,718,718,2
20230620,142000,873198817,718,718,718,718,0
20230620,141900,873198817,718,716,718,716,1674
20230620,141800,871998775,716,715,716,715,6001
20230620,141700,867703059,715,713,715,713,910
20230620,141600,867053318,713,713,713,713,0
20230620,141500,867053318,713,713,713,713,384
20230620,141400,866779526,714,714,714,714,280
20230620,141300,866579606,714,714,714,714,70
20230620,141200,866529626,712,713,714,712,1171
20230620,141100,865694534,714,714,714,714,371
20230620,141000,865429640,714,713,714,712,110
20230620,140900,865351234,714,713,714,713,1167
20230620,140800,864518106,713,711,713,711,1748
20230620,140700,863272528,711,711,711,711,440
20230620,140600,862959688,711,713,713,710,3311
20230620,140500,860605685,711,712,712,711,172
20230620,140400,860483293,713,713,713,713,0
20230620,140300,860483293,713,713,713,713,0
20230620,140200,860483293,713,713,713,713,0
20230620,140100,860483293,713,713,713,713,1
20230620,140000,860482580,712,710,712,710,4751
20230620,135900,857109368,710,709,710,709,119
20230620,135800,857024896,710,712,712,710,11223
20230620,135700,849056564,711,711,711,711,2
20230620,135600,849055142,712,710,712,710,10030
20230620,135500,841933782,712,712,712,712,10
20230620,135400,841926662,712,710,712,710,34
20230620,135300,841902520,712,711,712,710,10342
20230620,135200,834559608,713,711,713,711,185
20230620,135100,834428017,712,711,712,711,242
20230620,135000,834255953,711,711,711,711,1357
20230620,134900,833291126,711,711,711,711,0
20230620,134800,833291126,711,711,711,711,2000
20230620,134700,831869126,712,713,713,712,80
20230620,134600,831812126,713,713,713,713,60
20230620,134500,831769346,713,713,713,713,48
20230620,134400,831735122,713,713,713,713,20
20230620,134300,831720862,713,713,713,713,80
20230620,134200,831663822,713,711,713,710,392
20230620,134100,831385002,711,710,711,710,8433
20230620,134000,825389572,710,711,711,710,7713
20230620,133900,819910244,711,712,712,711,11907
20230620,133800,811442279,713,713,713,713,20
20230620,133700,811428019,713,713,713,713,130
20230620,133600,811335329,712,713,713,712,5000
20230620,133500,807774258,713,713,713,713,0
20230620,133400,807774258,713,715,715,713,4766
20230620,133300,804375308,716,716,716,716,1
20230620,133200,804374592,715,715,715,715,1
20230620,133100,804373877,716,716,716,716,0
20230620,133000,804373877,716,716,716,716,0
20230620,132900,804373877,716,715,716,715,20
20230620,132800,804359575,716,716,716,716,1
20230620,132700,804358859,716,716,716,716,0
20230620,132600,804358859,716,716,716,716,0
20230620,132500,804358859,716,716,716,716,0
20230620,132400,804358859,716,716,716,716,1578
20230620,132300,803229011,716,717,717,716,22
20230620,132200,803213257,717,714,717,714,1045
20230620,132100,802467124,714,715,715,714,1156
20230620,132000,801641690,718,716,718,716,15
20230620,131900,801630934,717,717,717,717,0
20230620,131800,801630934,717,717,717,717,100
20230620,131700,801559234,718,718,718,718,0
20230620,131600,801559234,718,718,718,718,0
20230620,131500,801559234,718,718,718,718,40
20230620,131400,801530514,718,718,718,718,0
20230620,131300,801530514,718,718,718,718,0
20230620,131200,801530514,718,718,718,718,0
20230620,131100,801530514,718,718,718,718,0
20230620,131000,801530514,718,718,718,718,0
20230620,130900,801530514,718,718,718,718,0
20230620,130800,801530514,718,718,718,718,0
20230620,130700,801530514,718,714,718,714,5
20230620,130600,801526940,718,719,719,714,1579
20230620,130500,800399230,719,719,719,719,1
20230620,130400,800398511,719,716,719,714,13397
20230620,130300,790820217,717,717,717,717,0
20230620,130200,790820217,717,717,717,717,386
20230620,130100,790543455,719,719,719,719,200
20230620,130000,790399655,719,718,719,718,2
20230620,125900,790398218,717,717,717,717,7153
20230620,125800,785269517,715,714,715,714,5371
20230620,125700,781433082,714,714,714,714,1
20230620,125600,781432368,712,712,712,712,3435
20230620,125500,778986648,712,713,714,712,6377
20230620,125400,774438165,713,713,713,713,0
20230620,125300,774438165,713,713,713,713,0
20230620,125200,774438165,713,712,713,712,1445
20230620,125100,773407920,713,713,713,713,1
20230620,125000,773407207,713,713,713,713,140
20230620,124900,773307387,712,712,712,712,0
20230620,124800,773307387,712,712,712,712,41
20230620,124700,773278195,712,712,712,712,84
20230620,124600,773218387,712,712,712,712,1
20230620,124500,773217675,714,714,714,714,523
20230620,124400,772844253,714,714,714,714,521
20230620,124300,772472259,714,711,714,711,3582
20230620,124200,769916025,711,711,711,711,0
20230620,124100,769916025,711,714,714,711,40
20230620,124000,769887493,715,715,715,715,550
20230620,123900,769494243,715,713,715,713,302
20230620,123800,769278539,713,712,713,712,3924
20230620,123700,766483106,712,712,712,712,40
20230620,123600,766454626,712,711,713,710,20253
20230620,123500,752074440,711,713,713,711,1033
20230620,123400,751338355,713,713,713,713,1139
20230620,123300,750526248,711,714,714,711,7432
20230620,123200,745241796,711,711,711,711,7000
20230620,123100,740264796,712,712,712,712,200
20230620,123000,740122396,712,712,712,712,0
20230620,122900,740122396,712,714,714,712,301
20230620,122800,739908082,712,713,713,712,5580
20230620,122700,735934922,712,715,715,712,2
20230620,122600,735933495,715,715,715,715,98
20230620,122500,735863425,712,712,712,712,0
20230620,122400,735863425,712,715,715,712,4
20230620,122300,735860569,714,714,714,714,930
20230620,122200,735196549,714,714,714,714,10
20230620,122100,735189409,714,714,714,714,0
20230620,122000,735189409,714,714,714,714,10
20230620,121900,735182269,714,715,715,714,271
20230620,121800,734988604,711,711,711,711,1000
20230620,121700,734277604,715,715,715,715,250
20230620,121600,734098854,710,711,712,710,11692
20230620,121500,725789886,711,713,715,711,7379
20230620,121400,720539183,710,710,710,710,20001
20230620,121300,706338473,711,712,712,711,20414
20230620,121200,691823099,711,713,713,711,20425
20230620,121100,677298989,713,712,713,712,7000
20230620,121000,672312989,711,713,713,711,26630
20230620,120900,653376331,715,715,715,715,1
20230620,120800,653375616,713,713,713,713,6720
20230620,120700,648584256,713,713,713,713,0
20230620,120600,648584256,713,713,713,713,1
20230620,120500,648583543,712,712,712,712,0
20230620,120400,648583543,712,712,712,712,0
20230620,120300,648583543,712,716,716,712,13497
20230620,120200,638965114,716,716,716,716,3010
20230620,120100,636809954,716,716,716,716,2
20230620,120000,636808522,716,716,716,716,0
20230620,115900,636808522,716,716,716,716,0
20230620,115800,636808522,716,716,716,716,0
20230620,115700,636808522,716,716,716,716,3
20230620,115600,636806374,716,713,716,712,19378
20230620,115500,622998695,718,718,718,718,0
20230620,115400,622998695,718,718,718,718,1300
20230620,115300,622065295,713,713,713,713,139
20230620,115200,621966188,717,719,719,717,7902
20230620,115100,616300058,719,719,719,719,15
20230620,115000,616289273,719,719,719,719,0
20230620,114900,616289273,719,719,719,719,35730
20230620,114800,590599403,718,714,718,713,21893
20230620,114700,574900418,714,714,714,714,34
20230620,114600,574876142,714,715,715,714,4880
20230620,114500,571390771,717,717,717,717,3
20230620,114400,571388620,714,718,718,714,3009
20230620,114300,569238725,719,719,719,719,0
20230620,114200,569238725,719,719,719,719,0
20230620,114100,569238725,719,719,719,719,3461
20230620,114000,566750266,719,717,719,717,1002
20230620,113900,566029830,714,716,716,714,4000
20230620,113800,563169996,716,718,718,716,3000
20230620,113700,561020058,718,718,718,718,1
20230620,113600,561019340,720,719,720,719,4534
20230620,113500,557755609,719,719,719,719,0
20230620,113400,557755609,719,718,719,718,1632
20230620,113300,556582667,718,718,718,718,552
20230620,113200,556186331,717,717,717,717,869
20230620,113100,555563258,717,717,717,717,100
20230620,113000,555491558,717,716,717,716,144
20230620,112900,555388324,717,717,717,717,0
20230620,112800,555388324,717,715,717,715,346
20230620,112700,555140880,717,716,717,716,6000
20230620,112600,550842880,719,716,719,716,104
20230620,112500,550768302,716,718,718,716,416
20230620,112400,550470046,719,719,719,719,50
20230620,112300,550434096,719,719,719,719,140
20230620,112200,550333436,713,714,716,713,6141
20230620,112100,545938822,715,716,716,715,55
20230620,112000,545899478,716,713,716,713,1001
20230620,111900,545185762,716,716,716,715,171
20230620,111800,545063426,716,712,717,711,12720
20230620,111700,536002512,722,718,722,710,90010
20230620,111600,471940907,718,718,718,718,0
20230620,111500,471940907,718,718,718,718,1400
20230620,111400,470935707,718,718,718,718,0
20230620,111300,470935707,718,718,718,718,454
20230620,111200,470609735,718,718,718,718,500
20230620,111100,470250735,718,722,722,718,18400
20230620,111000,457021270,722,722,722,722,0
20230620,110900,457021270,722,722,722,722,35
20230620,110800,456996000,722,722,722,722,1000
20230620,110700,456274000,722,722,722,722,0
20230620,110600,456274000,722,722,722,722,3000
20230620,110500,454108000,718,718,718,718,0
20230620,110400,454108000,718,718,722,718,444
20230620,110300,453789204,723,723,723,723,0
20230620,110200,453789204,723,723,723,723,0
20230620,110100,453789204,723,722,723,722,276
20230620,110000,453589678,723,722,723,722,622
20230620,105900,453139985,723,720,723,720,2
20230620,105800,453138542,717,717,717,717,100
20230620,105700,453066842,716,723,723,716,22484
20230620,105600,436965564,723,718,723,718,3
20230620,105500,436963405,718,720,720,718,13003
20230620,105400,427622072,720,720,720,720,43
20230620,105300,427591112,723,723,723,723,10
20230620,105200,427583882,723,723,723,723,4
20230620,105100,427580990,719,719,719,719,100
20230620,105000,427509090,723,723,723,723,414
20230620,104900,427209768,719,719,719,719,1
20230620,104800,427209049,724,724,724,724,0
20230620,104700,427209049,724,720,724,718,319
20230620,104600,426979772,720,715,725,715,11300
20230620,104500,418868383,714,714,714,712,3817
20230620,104400,416145731,715,715,715,714,2005
20230620,104300,414714156,715,715,715,715,1145
20230620,104200,413895481,715,715,715,715,1314
20230620,104100,412955971,715,715,718,714,10448
20230620,104000,405472466,715,715,715,715,1433
20230620,103900,404447871,716,719,719,712,64844
20230620,103800,358226218,720,720,720,720,0
20230620,103700,358226218,720,720,720,720,835
20230620,103600,357625018,720,721,721,720,1071
20230620,103500,356853303,722,725,725,722,7248
20230620,103400,351620182,726,726,726,726,5
20230620,103300,351616552,721,721,721,721,0
20230620,103200,351616552,721,721,721,721,443
20230620,103100,351297149,721,715,721,714,25117
20230620,103000,333315352,715,716,716,714,12094
20230620,102900,324663425,716,716,716,715,190
20230620,102800,324527405,715,717,717,715,14937
20230620,102700,313844244,720,720,720,720,435
20230620,102600,313531044,720,716,720,716,4
20230620,102500,313528176,720,720,720,720,1
20230620,102400,313527456,720,721,722,715,41835
20230620,102300,283509999,721,724,724,721,21
20230620,102200,283494855,720,721,721,720,8300
20230620,102100,277516417,725,725,725,725,56
20230620,102000,277475817,726,726,726,726,0
20230620,101900,277475817,726,721,726,720,4851
20230620,101800,273979840,726,722,726,722,84
20230620,101700,273919188,727,726,727,720,27957
20230620,101600,253729967,726,731,731,726,6620
20230620,101500,248917318,731,731,731,731,1
20230620,101400,248916587,729,729,729,729,1100
20230620,101300,248114687,729,729,729,729,301
20230620,101200,247895258,731,731,731,731,0
20230620,101100,247895258,731,731,731,731,110
20230620,101000,247814848,731,731,731,731,0
20230620,100900,247814848,731,731,731,731,1
20230620,100800,247814117,729,731,731,729,595
20230620,100700,247380360,729,729,729,729,1160
20230620,100600,246534720,729,728,729,728,11
20230620,100500,246526710,729,726,729,726,4900
20230620,100400,242961218,726,726,726,726,6
20230620,100300,242956862,724,724,724,724,884
20230620,100200,242316846,724,728,728,724,117
20230620,100100,242231738,728,728,728,728,16
20230620,100000,242220090,725,723,725,721,4351
20230620,095900,239074623,721,723,723,721,25516
20230620,095800,220669918,729,724,729,724,10101
20230620,095700,213356789,725,725,725,725,10000
20230620,095600,206106789,731,731,731,731,0
20230620,095500,206106789,731,731,731,731,30
20230620,095400,206084859,731,726,731,725,1499
20230620,095300,204997228,730,730,730,730,45
20230620,095200,204964378,730,727,730,727,10001
20230620,095100,197693648,730,729,730,729,1571
20230620,095000,196547074,730,730,730,730,0
20230620,094900,196547074,730,730,730,730,0
20230620,094800,196547074,730,730,730,730,2000
20230620,094700,195087074,730,730,730,730,460
20230620,094600,194751274,725,730,730,725,3304
20230620,094500,192349860,723,728,731,721,10510
20230620,094400,184737703,728,729,729,728,2200
20230620,094300,183135796,729,733,733,729,2018
20230620,094200,181663998,732,733,733,732,190
20230620,094100,181524888,733,733,733,732,1143
20230620,094000,180687212,736,736,736,736,24
20230620,093900,180669548,736,738,738,734,591
20230620,093800,180234583,738,738,738,738,0
20230620,093700,180234583,738,738,738,738,135
20230620,093600,180134953,739,738,739,738,2022
20230620,093500,178642064,738,737,738,733,1400
20230620,093400,177613850,733,733,733,733,2500
20230620,093300,175781350,738,738,738,738,22
20230620,093200,175765114,738,738,738,738,2
20230620,093100,175763638,739,730,739,730,3537
20230620,093000,173160882,729,726,729,726,3842
20230620,092900,170365220,727,727,727,727,0
20230620,092800,170365220,727,723,727,722,346
20230620,092700,170115318,722,724,729,722,4997
20230620,092600,166497451,722,721,722,720,2421
20230620,092500,164752369,721,722,722,719,14176
20230620,092400,154536226,722,721,722,721,2866
20230620,092300,152469040,724,722,724,721,4734
20230620,092200,149053713,722,723,724,722,1903
20230620,092100,147677825,721,723,723,721,18104
20230620,092000,134617258,723,724,724,723,16361
20230620,091900,122779124,724,728,728,724,9484
20230620,091800,115900287,729,730,730,729,12348
20230620,091700,106886357,730,730,730,730,50
20230620,091600,106849857,734,734,734,730,2679
20230620,091500,104888619,734,732,734,730,1854
20230620,091400,103534785,732,736,736,732,455
20230620,091300,103201182,734,734,739,734,4140
20230620,091200,100161727,734,736,736,734,12874
20230620,091100,90696463,733,736,736,732,7119
20230620,091000,85462883,736,734,736,731,6906
20230620,090900,80409532,734,734,734,734,510
20230620,090800,80035192,734,729,734,729,6529
20230620,090700,75275401,724,726,726,724,2956
20230620,090600,73132345,726,723,726,722,6031
20230620,090500,68773512,726,725,726,723,1604
20230620,090400,67613117,726,726,726,722,8214
20230620,090300,61662557,726,721,728,720,2019
20230620,090200,60205713,721,735,736,720,25894
20230620,090100,41408121,736,745,745,736,45040
20230620,090000,8007031,745,743,745,743,10698