stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204800,1239213167,723,723,723,723,12680
20230623,204700,1239213167,723,723,723,723,0
20230623,204600,1239213167,723,723,723,723,0
20230623,204500,1239213167,723,723,723,723,0
20230623,204400,1239213167,723,723,723,723,0
20230623,204300,1239213167,723,723,723,723,0
20230623,204200,1239213167,723,723,723,723,0
20230623,204100,1239213167,723,723,723,723,0
20230623,204000,1239213167,723,723,723,723,0
20230623,203900,1239213167,723,723,723,723,0
20230623,203800,1239213167,723,723,723,723,0
20230623,203700,1239213167,723,723,723,723,0
20230623,203600,1239213167,723,723,723,723,0
20230623,203500,1239213167,723,723,723,723,0
20230623,203400,1239213167,723,723,723,723,0
20230623,203300,1239213167,723,723,723,723,0
20230623,203200,1239213167,723,723,723,723,0
20230623,203100,1239213167,723,723,723,723,0
20230623,203000,1239213167,723,723,723,723,0
20230623,202900,1239213167,723,723,723,723,0
20230623,202800,1239213167,723,723,723,723,0
20230623,202700,1239213167,723,723,723,723,0
20230623,202600,1239213167,723,723,723,723,0
20230623,202500,1239213167,723,723,723,723,0
20230623,202400,1239213167,723,723,723,723,0
20230623,202300,1239213167,723,723,723,723,0
20230623,202200,1239213167,723,723,723,723,0
20230623,202100,1239213167,723,723,723,723,0
20230623,202000,1239213167,723,723,723,723,0
20230623,201900,1239213167,723,723,723,723,0
20230623,201800,1239213167,723,723,723,723,12680
20230623,201700,1239213167,723,723,723,723,0
20230623,201600,1239213167,723,723,723,723,0
20230623,201500,1239213167,723,723,723,723,0
20230623,201400,1239213167,723,723,723,723,0
20230623,201300,1239213167,723,723,723,723,0
20230623,201200,1239213167,723,723,723,723,0
20230623,201100,1239213167,723,723,723,723,0
20230623,201000,1239213167,723,723,723,723,0
20230623,200900,1239213167,723,723,723,723,0
20230623,200800,1239213167,723,723,723,723,0
20230623,200700,1239213167,723,723,723,723,0
20230623,200600,1239213167,723,723,723,723,0
20230623,200500,1239213167,723,723,723,723,0
20230623,200400,1239213167,723,723,723,723,0
20230623,200300,1239213167,723,723,723,723,0
20230623,200200,1239213167,723,723,723,723,0
20230623,200100,1239213167,723,723,723,723,0
20230623,200000,1239213167,723,723,723,723,0
20230623,195900,1239213167,723,723,723,723,0
20230623,195800,1239213167,723,723,723,723,0
20230623,195700,1239213167,723,723,723,723,0
20230623,195600,1239213167,723,723,723,723,0
20230623,195500,1239213167,723,723,723,723,0
20230623,195400,1239213167,723,723,723,723,0
20230623,195300,1239213167,723,723,723,723,0
20230623,195200,1239213167,723,723,723,723,0
20230623,195100,1239213167,723,723,723,723,0
20230623,195000,1239213167,723,723,723,723,0
20230623,194900,1239213167,723,723,723,723,0
20230623,194800,1239213167,723,723,723,723,12680
20230623,194700,1239213167,723,723,723,723,0
20230623,194600,1239213167,723,723,723,723,0
20230623,194500,1239213167,723,723,723,723,0
20230623,194400,1239213167,723,723,723,723,0
20230623,194300,1239213167,723,723,723,723,0
20230623,194200,1239213167,723,723,723,723,0
20230623,194100,1239213167,723,723,723,723,0
20230623,194000,1239213167,723,723,723,723,0
20230623,193900,1239213167,723,723,723,723,0
20230623,193800,1239213167,723,723,723,723,0
20230623,193700,1239213167,723,723,723,723,0
20230623,193600,1239213167,723,723,723,723,0
20230623,193500,1239213167,723,723,723,723,0
20230623,193400,1239213167,723,723,723,723,0
20230623,193300,1239213167,723,723,723,723,0
20230623,193200,1239213167,723,723,723,723,0
20230623,193100,1239213167,723,723,723,723,0
20230623,193000,1239213167,723,723,723,723,0
20230623,192900,1239213167,723,723,723,723,0
20230623,192800,1239213167,723,723,723,723,0
20230623,192700,1239213167,723,723,723,723,0
20230623,192600,1239213167,723,723,723,723,0
20230623,192500,1239213167,723,723,723,723,0
20230623,192400,1239213167,723,723,723,723,0
20230623,192300,1239213167,723,723,723,723,0
20230623,192200,1239213167,723,723,723,723,0
20230623,192100,1239213167,723,723,723,723,0
20230623,192000,1239213167,723,723,723,723,0
20230623,191900,1239213167,723,723,723,723,0
20230623,191800,1239213167,723,723,723,723,12680
20230623,191700,1239213167,723,723,723,723,0
20230623,191600,1239213167,723,723,723,723,0
20230623,191500,1239213167,723,723,723,723,0
20230623,191400,1239213167,723,723,723,723,0
20230623,191300,1239213167,723,723,723,723,0
20230623,191200,1239213167,723,723,723,723,0
20230623,191100,1239213167,723,723,723,723,0
20230623,191000,1239213167,723,723,723,723,0
20230623,190900,1239213167,723,723,723,723,0
20230623,190800,1239213167,723,723,723,723,0
20230623,190700,1239213167,723,723,723,723,0
20230623,190600,1239213167,723,723,723,723,0
20230623,190500,1239213167,723,723,723,723,0
20230623,190400,1239213167,723,723,723,723,0
20230623,190300,1239213167,723,723,723,723,0
20230623,190200,1239213167,723,723,723,723,0
20230623,190100,1239213167,723,723,723,723,0
20230623,190000,1239213167,723,723,723,723,0
20230623,185900,1239213167,723,723,723,723,0
20230623,185800,1239213167,723,723,723,723,0
20230623,185700,1239213167,723,723,723,723,0
20230623,185600,1239213167,723,723,723,723,0
20230623,185500,1239213167,723,723,723,723,0
20230623,185400,1239213167,723,723,723,723,0
20230623,185300,1239213167,723,723,723,723,0
20230623,185200,1239213167,723,723,723,723,0
20230623,185100,1239213167,723,723,723,723,0
20230623,185000,1239213167,723,723,723,723,0
20230623,184900,1239213167,723,723,723,723,0
20230623,184800,1239213167,723,723,723,723,12680
20230623,184700,1239213167,723,723,723,723,0
20230623,184600,1239213167,723,723,723,723,0
20230623,184500,1239213167,723,723,723,723,0
20230623,184400,1239213167,723,723,723,723,0
20230623,184300,1239213167,723,723,723,723,0
20230623,184200,1239213167,723,723,723,723,0
20230623,184100,1239213167,723,723,723,723,0
20230623,184000,1239213167,723,723,723,723,0
20230623,183900,1239213167,723,723,723,723,0
20230623,183800,1239213167,723,723,723,723,0
20230623,183700,1239213167,723,723,723,723,0
20230623,183600,1239213167,723,723,723,723,0
20230623,183500,1239213167,723,723,723,723,0
20230623,183400,1239213167,723,723,723,723,0
20230623,183300,1239213167,723,723,723,723,0
20230623,183200,1239213167,723,723,723,723,0
20230623,183100,1239213167,723,723,723,723,0
20230623,183000,1239213167,723,723,723,723,0
20230623,182900,1239213167,723,723,723,723,0
20230623,182800,1239213167,723,723,723,723,0
20230623,182700,1239213167,723,723,723,723,0
20230623,182600,1239213167,723,723,723,723,0
20230623,182500,1239213167,723,723,723,723,0
20230623,182400,1239213167,723,723,723,723,0
20230623,182300,1239213167,723,723,723,723,0
20230623,182200,1239213167,723,723,723,723,0
20230623,182100,1239213167,723,723,723,723,0
20230623,182000,1239213167,723,723,723,723,0
20230623,181900,1239213167,723,723,723,723,0
20230623,181800,1239213167,723,723,723,723,12680
20230623,181700,1239213167,723,723,723,723,0
20230623,181600,1239213167,723,723,723,723,0
20230623,181500,1239213167,723,723,723,723,0
20230623,181400,1239213167,723,723,723,723,0
20230623,181300,1239213167,723,723,723,723,0
20230623,181200,1239213167,723,723,723,723,0
20230623,181100,1239213167,723,723,723,723,0
20230623,181000,1239213167,723,723,723,723,0
20230623,180900,1239213167,723,723,723,723,0
20230623,180800,1239213167,723,723,723,723,0
20230623,180700,1239213167,723,723,723,723,0
20230623,180600,1239213167,723,723,723,723,0
20230623,180500,1239213167,723,723,723,723,0
20230623,180400,1239213167,723,723,723,723,0
20230623,180300,1239213167,723,723,723,723,0
20230623,180200,1239213167,723,723,723,723,0
20230623,180100,1239213167,723,723,723,723,0
20230623,180000,1239213167,723,723,723,723,0
20230623,175900,1239213167,723,723,723,723,0
20230623,175800,1239213167,723,723,723,723,0
20230623,175700,1239213167,723,723,723,723,0
20230623,175600,1239213167,723,723,723,723,0
20230623,175500,1239213167,723,723,723,723,0
20230623,175400,1239213167,723,723,723,723,0
20230623,175300,1239213167,723,723,723,723,0
20230623,175200,1239213167,723,723,723,723,0
20230623,175100,1239213167,723,723,723,723,0
20230623,175000,1239213167,723,723,723,723,0
20230623,174900,1239213167,723,723,723,723,0
20230623,174800,1239213167,723,723,723,723,12680
20230623,174700,1239213167,723,723,723,723,0
20230623,174600,1239213167,723,723,723,723,0
20230623,174500,1239213167,723,723,723,723,0
20230623,174400,1239213167,723,723,723,723,0
20230623,174300,1239213167,723,723,723,723,0
20230623,174200,1239213167,723,723,723,723,0
20230623,174100,1239213167,723,723,723,723,0
20230623,174000,1239213167,723,723,723,723,0
20230623,173900,1239213167,723,723,723,723,0
20230623,173800,1239213167,723,723,723,723,0
20230623,173700,1239213167,723,723,723,723,0
20230623,173600,1239213167,723,723,723,723,0
20230623,173500,1239213167,723,723,723,723,0
20230623,173400,1239213167,723,723,723,723,0
20230623,173300,1239213167,723,723,723,723,0
20230623,173200,1239213167,723,723,723,723,0
20230623,173100,1239213167,723,723,723,723,0
20230623,173000,1239213167,723,723,723,723,0
20230623,172900,1239213167,723,723,723,723,0
20230623,172800,1239213167,723,723,723,723,0
20230623,172700,1239213167,723,723,723,723,0
20230623,172600,1239213167,723,723,723,723,0
20230623,172500,1239213167,723,723,723,723,0
20230623,172400,1239213167,723,723,723,723,0
20230623,172300,1239213167,723,723,723,723,0
20230623,172200,1239213167,723,723,723,723,0
20230623,172100,1239213167,723,723,723,723,0
20230623,172000,1239213167,723,723,723,723,0
20230623,171900,1239213167,723,723,723,723,0
20230623,171800,1239213167,723,723,723,723,12680
20230623,171700,1239213167,723,723,723,723,0
20230623,171600,1239213167,723,723,723,723,0
20230623,171500,1239213167,723,723,723,723,0
20230623,171400,1239213167,723,723,723,723,0
20230623,171300,1239213167,723,723,723,723,0
20230623,171200,1239213167,723,723,723,723,0
20230623,171100,1239213167,723,723,723,723,0
20230623,171000,1239213167,723,723,723,723,0
20230623,170900,1239213167,723,723,723,723,0
20230623,170800,1239213167,723,723,723,723,0
20230623,170700,1239213167,723,723,723,723,0
20230623,170600,1239213167,723,723,723,723,0
20230623,170500,1239213167,723,723,723,723,0
20230623,170400,1239213167,723,723,723,723,0
20230623,170300,1239213167,723,723,723,723,0
20230623,170200,1239213167,723,723,723,723,0
20230623,170100,1239213167,723,723,723,723,0
20230623,170000,1239213167,723,723,723,723,0
20230623,165900,1239213167,723,723,723,723,0
20230623,165800,1239213167,723,723,723,723,0
20230623,165700,1239213167,723,723,723,723,0
20230623,165600,1239213167,723,723,723,723,0
20230623,165500,1239213167,723,723,723,723,0
20230623,165400,1239213167,723,723,723,723,0
20230623,165300,1239213167,723,723,723,723,0
20230623,165200,1239213167,723,723,723,723,0
20230623,165100,1239213167,723,723,723,723,0
20230623,165000,1239213167,723,723,723,723,0
20230623,164900,1239213167,723,723,723,723,0
20230623,164800,1239213167,723,723,723,723,12680
20230623,164700,1239213167,723,723,723,723,0
20230623,164600,1239213167,723,723,723,723,0
20230623,164500,1239213167,723,723,723,723,0
20230623,164400,1239213167,723,723,723,723,0
20230623,164300,1239213167,723,723,723,723,0
20230623,164200,1239213167,723,723,723,723,0
20230623,164100,1239213167,723,723,723,723,0
20230623,164000,1239213167,723,723,723,723,0
20230623,163900,1239213167,723,723,723,723,0
20230623,163800,1239213167,723,723,723,723,0
20230623,163700,1239213167,723,723,723,723,0
20230623,163600,1239213167,723,723,723,723,0
20230623,163500,1239213167,723,723,723,723,0
20230623,163400,1239213167,723,723,723,723,0
20230623,163300,1239213167,723,723,723,723,0
20230623,163200,1239213167,723,723,723,723,0
20230623,163100,1239213167,723,723,723,723,0
20230623,163000,1239213167,723,723,723,723,0
20230623,162900,1239213167,723,723,723,723,0
20230623,162800,1239213167,723,723,723,723,0
20230623,162700,1239213167,723,723,723,723,0
20230623,162600,1239213167,723,723,723,723,0
20230623,162500,1239213167,723,723,723,723,0
20230623,162400,1239213167,723,723,723,723,0
20230623,162300,1239213167,723,723,723,723,0
20230623,162200,1239213167,723,723,723,723,0
20230623,162100,1239213167,723,723,723,723,0
20230623,162000,1239213167,723,723,723,723,0
20230623,161900,1239213167,723,723,723,723,0
20230623,161800,1239213167,723,723,723,723,12680
20230623,161700,1239213167,723,723,723,723,0
20230623,161600,1239213167,723,723,723,723,0
20230623,161500,1239213167,723,723,723,723,0
20230623,161400,1239213167,723,723,723,723,0
20230623,161300,1239213167,723,723,723,723,0
20230623,161200,1239213167,723,723,723,723,0
20230623,161100,1239213167,723,723,723,723,0
20230623,161000,1239213167,723,723,723,723,0
20230623,160900,1239213167,723,723,723,723,0
20230623,160800,1239213167,723,723,723,723,0
20230623,160700,1239213167,723,723,723,723,0
20230623,160600,1239213167,723,723,723,723,0
20230623,160500,1239213167,723,723,723,723,0
20230623,160400,1239213167,723,723,723,723,0
20230623,160300,1239213167,723,723,723,723,0
20230623,160200,1239213167,723,723,723,723,0
20230623,160100,1239213167,723,723,723,723,0
20230623,160000,1239213167,723,723,723,723,0
20230623,155900,1239213167,723,723,723,723,0
20230623,155800,1239213167,723,723,723,723,0
20230623,155700,1239213167,723,723,723,723,0
20230623,155600,1239213167,723,723,723,723,0
20230623,155500,1239213167,723,723,723,723,0
20230623,155400,1239213167,723,723,723,723,0
20230623,155300,1239213167,723,723,723,723,0
20230623,155200,1239213167,723,723,723,723,0
20230623,155100,1239213167,723,723,723,723,0
20230623,155000,1239213167,723,723,723,723,0
20230623,154900,1239213167,723,723,723,723,0
20230623,154800,1239213167,723,723,723,723,12680
20230623,154700,1239213167,723,723,723,723,0
20230623,154600,1239213167,723,723,723,723,0
20230623,154500,1239213167,723,723,723,723,0
20230623,154400,1239213167,723,723,723,723,0
20230623,154300,1239213167,723,723,723,723,0
20230623,154200,1239213167,723,723,723,723,0
20230623,154100,1239213167,723,723,723,723,0
20230623,154000,1239213167,723,723,723,723,0
20230623,153900,1239213167,723,723,723,723,0
20230623,153800,1239213167,723,723,723,723,0
20230623,153700,1239213167,723,723,723,723,0
20230623,153600,1239213167,723,723,723,723,0
20230623,153500,1239213167,723,723,723,723,0
20230623,153400,1239213167,723,723,723,723,0
20230623,153300,1239213167,723,723,723,723,0
20230623,153200,1239213167,723,723,723,723,0
20230623,153100,1239213167,723,723,723,723,0
20230623,153000,1239213167,723,723,723,723,12680
20230623,152900,1230045527,724,724,724,724,0
20230623,152800,1230045527,724,724,724,724,0
20230623,152700,1230045527,724,724,724,724,0
20230623,152600,1230045527,724,724,724,724,0
20230623,152500,1230045527,724,724,724,724,0
20230623,152400,1230045527,724,724,724,724,0
20230623,152300,1230045527,724,724,724,724,0
20230623,152200,1230045527,724,724,724,724,0
20230623,152100,1230045527,724,724,724,724,0
20230623,152000,1230045527,724,724,724,724,0
20230623,151900,1230045527,724,721,724,721,791
20230623,151800,1229472993,721,724,724,721,286
20230623,151700,1229265944,724,724,724,724,302
20230623,151600,1229047296,724,720,724,720,14284
20230623,151500,1218749336,721,723,723,720,643
20230623,151400,1218285868,721,723,723,721,102
20230623,151300,1218212322,719,724,724,719,1300
20230623,151200,1217277122,724,722,724,722,2004
20230623,151100,1215830230,719,719,719,719,186
20230623,151000,1215696496,718,719,719,718,13766
20230623,150900,1205799419,719,724,724,718,5070
20230623,150800,1202151288,724,724,724,724,2
20230623,150700,1202149840,724,724,725,724,741
20230623,150600,1201613187,724,725,725,724,1211
20230623,150500,1200735255,725,725,725,725,576
20230623,150400,1200317655,725,725,725,725,6
20230623,150300,1200313305,725,726,726,725,156
20230623,150200,1200200054,726,726,726,726,9
20230623,150100,1200193520,727,725,727,725,209
20230623,150000,1200041785,725,726,726,725,51
20230623,145900,1200004760,726,726,726,726,0
20230623,145800,1200004760,726,726,726,726,0
20230623,145700,1200004760,726,726,726,726,0
20230623,145600,1200004760,726,726,726,726,2
20230623,145500,1200003308,721,720,721,720,1200
20230623,145400,1199139208,718,724,724,718,3613
20230623,145300,1196537258,727,727,728,727,900
20230623,145200,1195882957,727,727,727,727,101
20230623,145100,1195809530,727,726,727,726,3
20230623,145000,1195807350,724,724,724,724,200
20230623,144900,1195662550,723,725,725,723,1168
20230623,144800,1194818084,726,725,726,725,18
20230623,144700,1194805033,726,726,726,726,314
20230623,144600,1194577069,728,729,729,728,1516
20230623,144500,1193473391,729,728,729,728,3153
20230623,144400,1191175286,728,728,728,728,9554
20230623,144300,1184219974,728,726,728,726,51
20230623,144200,1184182848,728,727,728,727,2
20230623,144100,1184181393,728,728,728,728,0
20230623,144000,1184181393,728,728,728,728,1
20230623,143900,1184180665,728,728,728,728,1
20230623,143800,1184179937,728,728,728,728,201
20230623,143700,1184033609,725,725,725,725,0
20230623,143600,1184033609,725,725,725,725,567
20230623,143500,1183622534,728,725,728,725,12
20230623,143400,1183613831,725,725,725,725,0
20230623,143300,1183613831,725,725,729,723,20301
20230623,143200,1168914805,725,729,729,725,31
20230623,143100,1168892326,724,724,724,724,83
20230623,143000,1168832234,730,723,730,723,51
20230623,142900,1168795354,730,729,730,729,2
20230623,142800,1168793895,730,727,730,720,990
20230623,142700,1168079866,731,727,731,727,1095
20230623,142600,1167283797,727,728,732,727,2831
20230623,142500,1165224832,728,731,732,728,92
20230623,142400,1165157849,728,728,729,728,1100
20230623,142300,1164357048,727,730,730,727,1337
20230623,142200,1163384543,730,730,730,730,0
20230623,142100,1163384543,730,733,733,730,982
20230623,142000,1162667680,733,734,735,733,3306
20230623,141900,1160241284,734,730,734,730,43272
20230623,141800,1128621772,729,721,729,721,34520
20230623,141700,1103579691,721,722,722,721,13297
20230623,141600,1093979258,721,722,722,721,10000
20230623,141500,1086769056,724,724,724,724,0
20230623,141400,1086769056,724,722,724,721,10001
20230623,141300,1079558203,722,725,725,722,2
20230623,141200,1079556756,725,725,725,721,226
20230623,141100,1079393798,721,721,721,721,2
20230623,141000,1079392356,721,723,724,721,9656
20230623,140900,1072430374,724,724,724,724,1
20230623,140800,1072429650,725,725,725,725,1209
20230623,140700,1071553125,725,725,725,725,792
20230623,140600,1070978925,725,725,725,725,0
20230623,140500,1070978925,725,725,725,725,2484
20230623,140400,1069178025,726,727,727,726,2715
20230623,140300,1067206934,726,724,726,724,8706
20230623,140200,1060892843,724,724,724,724,0
20230623,140100,1060892843,724,721,724,719,1478
20230623,140000,1059829559,715,715,715,715,0
20230623,135900,1059829559,715,715,715,715,1
20230623,135800,1059828844,719,719,719,719,1
20230623,135700,1059828125,714,721,721,714,30621
20230623,135600,1037787138,725,721,725,721,2244
20230623,135500,1036160953,725,721,725,721,3557
20230623,135400,1033587210,721,720,721,720,5617
20230623,135300,1029538180,719,719,719,719,1
20230623,135200,1029537461,719,719,719,718,128
20230623,135100,1029445430,719,719,719,719,0
20230623,135000,1029445430,719,719,719,719,23
20230623,134900,1029428893,717,717,717,717,35
20230623,134800,1029403798,719,719,720,718,1060
20230623,134700,1028641633,719,719,720,719,1146
20230623,134600,1027816759,719,719,719,719,252
20230623,134500,1027635571,716,716,716,716,2
20230623,134400,1027634139,716,716,716,716,0
20230623,134300,1027634139,716,713,716,713,3864
20230623,134200,1024867518,713,713,713,713,1207
20230623,134100,1024006927,713,713,713,713,0
20230623,134000,1024006927,713,714,714,713,251
20230623,133900,1023827757,714,714,714,714,1000
20230623,133800,1023113757,716,716,716,716,2
20230623,133700,1023112325,716,716,716,716,1
20230623,133600,1023111609,714,715,715,714,1037
20230623,133500,1022371136,715,716,716,715,818
20230623,133400,1021785565,716,714,716,714,200
20230623,133300,1021642746,714,714,714,714,2238
20230623,133200,1020044814,715,715,715,715,0
20230623,133100,1020044814,715,715,715,715,1
20230623,133000,1020044099,714,715,715,714,240
20230623,132900,1019872517,715,716,716,715,492
20230623,132800,1019520302,716,716,716,716,1120
20230623,132700,1018718382,716,716,716,716,0
20230623,132600,1018718382,716,717,717,716,963
20230623,132500,1018027947,717,717,717,717,0
20230623,132400,1018027947,717,717,717,717,73
20230623,132300,1017975606,717,717,717,717,0
20230623,132200,1017975606,717,716,717,716,147
20230623,132100,1017870353,716,716,716,716,0
20230623,132000,1017870353,716,716,716,716,0
20230623,131900,1017870353,716,716,716,716,1
20230623,131800,1017869637,714,714,714,714,0
20230623,131700,1017869637,714,715,715,714,1200
20230623,131600,1017012737,717,717,717,717,0
20230623,131500,1017012737,717,717,717,717,0
20230623,131400,1017012737,717,717,717,717,0
20230623,131300,1017012737,717,717,717,717,0
20230623,131200,1017012737,717,715,717,715,2029
20230623,131100,1015558002,717,717,717,717,0
20230623,131000,1015558002,717,717,717,717,0
20230623,130900,1015558002,717,717,717,717,1
20230623,130800,1015557285,719,719,719,719,0
20230623,130700,1015557285,719,719,719,719,0
20230623,130600,1015557285,719,719,719,719,33
20230623,130500,1015533558,713,716,716,713,7000
20230623,130400,1010540048,722,722,722,722,0
20230623,130300,1010540048,722,715,722,715,780
20230623,130200,1009982018,716,717,717,716,2793
20230623,130100,1007982080,719,719,719,719,0
20230623,130000,1007982080,719,719,719,719,0
20230623,125900,1007982080,719,719,719,719,0
20230623,125800,1007982080,719,719,719,719,0
20230623,125700,1007982080,719,719,719,719,0
20230623,125600,1007982080,719,719,719,718,1567
20230623,125500,1006856952,720,720,720,720,0
20230623,125400,1006856952,720,720,720,720,0
20230623,125300,1006856952,720,720,720,720,16
20230623,125200,1006845432,720,720,720,720,2
20230623,125100,1006843992,720,720,720,720,3
20230623,125000,1006841832,720,720,720,720,3
20230623,124900,1006839672,720,720,720,720,92
20230623,124800,1006773432,721,721,721,721,3
20230623,124700,1006771269,722,722,722,722,100
20230623,124600,1006699069,723,723,723,723,90
20230623,124500,1006633999,722,722,722,722,0
20230623,124400,1006633999,722,722,722,722,0
20230623,124300,1006633999,722,721,722,721,1000
20230623,124200,1005912099,720,720,720,720,10
20230623,124100,1005904899,720,720,720,720,0
20230623,124000,1005904899,720,720,720,720,7000
20230623,123900,1000864899,720,720,720,720,1493
20230623,123800,999789939,718,721,721,718,965
20230623,123700,999096799,720,720,720,720,625
20230623,123600,998646799,721,718,721,718,20000
20230623,123500,984244418,716,716,716,716,0
20230623,123400,984244418,716,716,716,716,0
20230623,123300,984244418,716,716,716,716,2957
20230623,123200,982127206,717,717,717,717,111
20230623,123100,982047619,718,718,718,718,111
20230623,123000,981967921,719,719,719,719,0
20230623,122900,981967921,719,719,719,719,35
20230623,122800,981942756,719,719,719,719,1
20230623,122700,981942037,716,716,716,716,0
20230623,122600,981942037,716,716,716,716,0
20230623,122500,981942037,716,716,716,716,0
20230623,122400,981942037,716,716,716,716,6
20230623,122300,981937741,716,716,716,716,33
20230623,122200,981914113,716,716,716,716,700
20230623,122100,981412913,716,716,716,716,0
20230623,122000,981412913,716,716,716,716,181
20230623,121900,981283317,719,720,720,719,2955
20230623,121800,979156217,720,720,720,720,0
20230623,121700,979156217,720,720,720,720,1
20230623,121600,979155497,716,716,716,716,1
20230623,121500,979154781,720,720,720,720,0
20230623,121400,979154781,720,720,720,720,2
20230623,121300,979153341,716,716,716,716,0
20230623,121200,979153341,716,716,716,716,0
20230623,121100,979153341,716,716,716,716,471
20230623,121000,978816105,716,716,716,716,1832
20230623,120900,977504393,716,718,718,716,1102
20230623,120800,976715279,718,719,719,718,21
20230623,120700,976700181,720,720,720,720,0
20230623,120600,976700181,720,720,720,720,33
20230623,120500,976676421,720,719,720,719,4100
20230623,120400,973724441,720,719,720,719,568
20230623,120300,973315483,718,718,718,718,0
20230623,120200,973315483,718,718,718,718,0
20230623,120100,973315483,718,715,718,715,4221
20230623,120000,970290880,715,715,715,715,100
20230623,115900,970219380,716,716,716,716,0
20230623,115800,970219380,716,716,716,716,1
20230623,115700,970218664,712,716,716,712,3801
20230623,115600,967505388,715,715,715,715,10377
20230623,115500,960085833,715,715,715,715,1122
20230623,115400,959283603,713,713,713,713,860
20230623,115300,958670423,712,712,712,712,0
20230623,115200,958670423,712,712,712,712,0
20230623,115100,958670423,712,712,712,712,0
20230623,115000,958670423,712,712,712,712,1
20230623,114900,958669711,716,716,716,716,0
20230623,114800,958669711,716,712,716,712,1001
20230623,114700,957953187,714,714,714,714,0
20230623,114600,957953187,714,714,714,714,53
20230623,114500,957915345,712,711,712,711,1322
20230623,114400,956975297,712,713,713,712,1001
20230623,114300,956261585,715,715,715,715,694
20230623,114200,955765375,715,713,715,713,75
20230623,114100,955711882,713,713,713,713,1001
20230623,114000,954998169,714,714,714,714,3492
20230623,113900,952504881,714,713,714,713,608
20230623,113800,952071376,714,714,714,714,500
20230623,113700,951714376,714,714,714,714,1
20230623,113600,951713662,712,712,712,712,0
20230623,113500,951713662,712,712,712,712,2000
20230623,113400,950289662,712,712,712,712,0
20230623,113300,950289662,712,712,712,712,3000
20230623,113200,948153662,713,713,713,713,1083
20230623,113100,947381483,713,713,713,713,564
20230623,113000,946979351,714,713,714,713,3063
20230623,112900,944795431,715,715,715,715,111
20230623,112800,944716066,716,716,716,716,12
20230623,112700,944707474,716,713,717,713,1150
20230623,112600,943886974,714,714,714,714,978
20230623,112500,943188682,714,714,714,714,0
20230623,112400,943188682,714,714,714,714,1159
20230623,112300,942361156,714,714,714,714,509
20230623,112200,941997730,716,716,716,716,156
20230623,112100,941886034,718,717,718,717,4
20230623,112000,941883165,713,713,713,712,3999
20230623,111900,939031903,719,719,720,719,357
20230623,111800,938775061,720,717,720,717,803
20230623,111700,938197717,717,717,717,713,2912
20230623,111600,936119927,717,717,717,717,0
20230623,111500,936119927,717,717,717,717,3000
20230623,111400,933968927,718,716,718,716,3527
20230623,111300,931438446,716,716,718,711,15736
20230623,111200,920153820,716,715,716,715,9
20230623,111100,920147377,708,717,717,708,23544
20230623,111000,903409307,714,714,714,714,5000
20230623,110900,899839307,714,718,718,714,21584
20230623,110800,884388816,718,721,721,718,3614
20230623,110700,881793958,718,721,721,718,1502
20230623,110600,880715519,718,720,720,718,4107
20230623,110500,877761049,722,722,722,721,1647
20230623,110400,876573047,724,724,724,724,1
20230623,110300,876572323,722,723,724,722,658
20230623,110200,876096879,726,726,726,726,0
20230623,110100,876096879,726,725,726,725,24
20230623,110000,876079473,727,725,727,723,5452
20230623,105900,872136650,723,726,727,722,1162
20230623,105800,871297092,725,725,725,725,1
20230623,105700,871296367,722,721,722,720,320
20230623,105600,871065799,720,722,722,720,3000
20230623,105500,868905538,725,725,725,720,5499
20230623,105400,864933202,726,727,727,726,922
20230623,105300,864263313,728,726,728,726,122
20230623,105200,864174601,727,729,729,727,771
20230623,105100,863612587,729,730,731,729,1942
20230623,105000,862194940,730,730,733,730,7774
20230623,104900,856513925,730,729,730,726,29688
20230623,104800,834841712,730,725,730,725,4494
20230623,104700,831572070,730,724,730,723,7762
20230623,104600,825916850,722,717,722,717,16631
20230623,104500,813945317,717,718,718,714,38823
20230623,104400,786185388,718,724,724,718,741
20230623,104300,785651738,721,721,721,721,2386
20230623,104200,783931432,721,729,729,721,17172
20230623,104100,771518442,729,724,729,724,2704
20230623,104000,769555944,723,728,728,723,13148
20230623,103900,760044170,723,726,726,723,3772
20230623,103800,757313315,722,724,724,721,15661
20230623,103700,745996924,721,725,725,719,33917
20230623,103600,721559681,726,730,735,720,32658
20230623,103500,697827334,731,737,737,720,21559
20230623,103400,682100838,737,733,739,732,11860
20230623,103300,673371993,732,735,741,732,19214
20230623,103200,659217093,735,734,741,727,40962
20230623,103100,629070507,733,715,747,714,79879
20230623,103000,570741316,709,732,750,704,216163
20230623,102900,411509593,726,731,731,726,11969
20230623,102800,402783613,731,732,734,731,4722
20230623,102700,399322996,731,731,733,731,5397
20230623,102600,395374901,734,735,736,730,3957
20230623,102500,392480172,736,735,740,733,48516
20230623,102400,356649835,735,731,738,731,24491
20230623,102300,338609291,728,740,740,725,17560
20230623,102200,325777289,740,723,740,723,75456
20230623,102100,270573423,724,723,724,721,4110
20230623,102000,267602049,724,722,724,722,11635
20230623,101900,259180148,720,724,725,720,17701
20230623,101800,246353118,720,720,724,720,42669
20230623,101700,215573266,720,719,721,719,14576
20230623,101600,205079723,718,718,718,718,10922
20230623,101500,197237727,718,715,718,715,6845
20230623,101400,192332164,714,713,714,713,11722
20230623,101300,183973178,713,710,713,710,4220
20230623,101200,180971800,706,706,706,706,2000
20230623,101100,179559800,706,706,706,706,3064
20230623,101000,177396616,707,708,708,707,2300
20230623,100900,175770514,706,707,712,706,1301
20230623,100800,174846036,702,702,702,702,2
20230623,100700,174844632,707,706,707,701,8344
20230623,100600,168991340,708,711,711,708,699
20230623,100500,168496445,712,712,712,712,1314
20230623,100400,167560877,712,713,713,712,100
20230623,100300,167489609,718,715,718,715,6813
20230623,100200,162604447,716,710,716,710,6506
20230623,100100,157960337,710,703,710,703,5001
20230623,100000,154410734,710,703,710,703,5016
20230623,095900,150855966,703,706,706,703,221
20230623,095800,150699943,706,706,706,706,63
20230623,095700,150655465,706,706,706,706,1260
20230623,095600,149765905,705,703,705,703,110
20230623,095500,149688375,706,702,706,702,3373
20230623,095400,147313058,697,697,697,697,1
20230623,095300,147312361,701,699,701,695,7147
20230623,095200,142308497,700,700,700,700,1
20230623,095100,142307797,695,695,695,695,551
20230623,095000,141924852,699,699,699,699,400
20230623,094900,141645252,694,699,699,694,72
20230623,094800,141594929,693,693,693,693,0
20230623,094700,141594929,693,693,693,693,0
20230623,094600,141594929,693,693,693,693,223
20230623,094500,141440390,693,698,701,693,28
20230623,094400,141420873,700,700,700,700,713
20230623,094300,140921773,699,697,699,697,4535
20230623,094200,137752603,696,694,696,694,2036
20230623,094100,136338077,693,693,693,693,2000
20230623,094000,134952077,693,689,693,689,3008
20230623,093900,132868569,692,692,692,692,0
20230623,093800,132868569,692,692,692,692,0
20230623,093700,132868569,692,692,692,692,1
20230623,093600,132867877,688,691,692,688,3921
20230623,093500,130157261,690,689,691,689,7602
20230623,093400,124912379,685,685,685,685,10000
20230623,093300,118062379,690,690,690,690,147
20230623,093200,117960949,683,687,690,683,5298
20230623,093100,114319330,687,686,687,686,417
20230623,093000,114033263,686,686,686,686,100
20230623,092900,113964663,681,681,681,681,0
20230623,092800,113964663,681,682,682,681,2500
20230623,092700,112261052,682,686,686,682,692
20230623,092600,111788336,681,682,682,681,18500
20230623,092500,99184937,681,683,684,681,15139
20230623,092400,88862646,683,684,684,683,1656
20230623,092300,87731542,683,683,683,683,0
20230623,092200,87731542,683,685,692,682,17714
20230623,092100,75610939,684,685,685,684,500
20230623,092000,75268836,684,685,685,684,28674
20230623,091900,55628146,684,685,685,684,837
20230623,091800,55054802,685,686,686,685,7733
20230623,091700,49757497,685,685,685,685,2000
20230623,091600,48387497,685,688,689,685,12675
20230623,091500,39692977,688,690,690,688,145
20230623,091400,39593029,690,690,690,688,5100
20230623,091300,36078570,690,690,690,690,0
20230623,091200,36078570,690,690,690,690,111
20230623,091100,36001980,690,693,693,690,7839
20230623,091000,30589211,692,692,692,692,1
20230623,090900,30588519,696,696,696,696,0
20230623,090800,30588519,696,692,696,692,3001
20230623,090700,28511823,692,698,698,690,6647
20230623,090600,23903415,698,698,698,698,1
20230623,090500,23902717,699,702,702,699,51
20230623,090400,23866918,702,698,702,695,2635
20230623,090300,22032017,698,698,698,698,1
20230623,090200,22031319,699,703,703,698,4153
20230623,090100,19123456,706,699,712,699,371
20230623,090000,18860428,715,699,715,698,26868