stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,213700,1576732585,627,627,627,627,42777
20230608,213600,1576732585,627,627,627,627,0
20230608,213500,1576732585,627,627,627,627,0
20230608,213400,1576732585,627,627,627,627,0
20230608,213300,1576732585,627,627,627,627,0
20230608,213200,1576732585,627,627,627,627,0
20230608,213100,1576732585,627,627,627,627,0
20230608,213000,1576732585,627,627,627,627,0
20230608,212900,1576732585,627,627,627,627,0
20230608,212800,1576732585,627,627,627,627,0
20230608,212700,1576732585,627,627,627,627,0
20230608,212600,1576732585,627,627,627,627,0
20230608,212500,1576732585,627,627,627,627,0
20230608,212400,1576732585,627,627,627,627,0
20230608,212300,1576732585,627,627,627,627,0
20230608,212200,1576732585,627,627,627,627,0
20230608,212100,1576732585,627,627,627,627,0
20230608,212000,1576732585,627,627,627,627,0
20230608,211900,1576732585,627,627,627,627,0
20230608,211800,1576732585,627,627,627,627,0
20230608,211700,1576732585,627,627,627,627,0
20230608,211600,1576732585,627,627,627,627,0
20230608,211500,1576732585,627,627,627,627,0
20230608,211400,1576732585,627,627,627,627,0
20230608,211300,1576732585,627,627,627,627,0
20230608,211200,1576732585,627,627,627,627,0
20230608,211100,1576732585,627,627,627,627,0
20230608,211000,1576732585,627,627,627,627,0
20230608,210900,1576732585,627,627,627,627,0
20230608,210800,1576732585,627,627,627,627,0
20230608,210700,1576732585,627,627,627,627,42777
20230608,210600,1576732585,627,627,627,627,0
20230608,210500,1576732585,627,627,627,627,0
20230608,210400,1576732585,627,627,627,627,0
20230608,210300,1576732585,627,627,627,627,0
20230608,210200,1576732585,627,627,627,627,0
20230608,210100,1576732585,627,627,627,627,0
20230608,210000,1576732585,627,627,627,627,0
20230608,205900,1576732585,627,627,627,627,0
20230608,205800,1576732585,627,627,627,627,0
20230608,205700,1576732585,627,627,627,627,0
20230608,205600,1576732585,627,627,627,627,0
20230608,205500,1576732585,627,627,627,627,0
20230608,205400,1576732585,627,627,627,627,0
20230608,205300,1576732585,627,627,627,627,0
20230608,205200,1576732585,627,627,627,627,0
20230608,205100,1576732585,627,627,627,627,0
20230608,205000,1576732585,627,627,627,627,0
20230608,204900,1576732585,627,627,627,627,0
20230608,204800,1576732585,627,627,627,627,0
20230608,204700,1576732585,627,627,627,627,0
20230608,204600,1576732585,627,627,627,627,0
20230608,204500,1576732585,627,627,627,627,0
20230608,204400,1576732585,627,627,627,627,0
20230608,204300,1576732585,627,627,627,627,0
20230608,204200,1576732585,627,627,627,627,0
20230608,204100,1576732585,627,627,627,627,0
20230608,204000,1576732585,627,627,627,627,0
20230608,203900,1576732585,627,627,627,627,0
20230608,203800,1576732585,627,627,627,627,0
20230608,203700,1576732585,627,627,627,627,42777
20230608,203600,1576732585,627,627,627,627,0
20230608,203500,1576732585,627,627,627,627,0
20230608,203400,1576732585,627,627,627,627,0
20230608,203300,1576732585,627,627,627,627,0
20230608,203200,1576732585,627,627,627,627,0
20230608,203100,1576732585,627,627,627,627,0
20230608,203000,1576732585,627,627,627,627,0
20230608,202900,1576732585,627,627,627,627,0
20230608,202800,1576732585,627,627,627,627,0
20230608,202700,1576732585,627,627,627,627,0
20230608,202600,1576732585,627,627,627,627,0
20230608,202500,1576732585,627,627,627,627,0
20230608,202400,1576732585,627,627,627,627,0
20230608,202300,1576732585,627,627,627,627,0
20230608,202200,1576732585,627,627,627,627,0
20230608,202100,1576732585,627,627,627,627,0
20230608,202000,1576732585,627,627,627,627,0
20230608,201900,1576732585,627,627,627,627,0
20230608,201800,1576732585,627,627,627,627,0
20230608,201700,1576732585,627,627,627,627,0
20230608,201600,1576732585,627,627,627,627,0
20230608,201500,1576732585,627,627,627,627,0
20230608,201400,1576732585,627,627,627,627,0
20230608,201300,1576732585,627,627,627,627,0
20230608,201200,1576732585,627,627,627,627,0
20230608,201100,1576732585,627,627,627,627,0
20230608,201000,1576732585,627,627,627,627,0
20230608,200900,1576732585,627,627,627,627,0
20230608,200800,1576732585,627,627,627,627,0
20230608,200700,1576732585,627,627,627,627,42777
20230608,200600,1576732585,627,627,627,627,0
20230608,200500,1576732585,627,627,627,627,0
20230608,200400,1576732585,627,627,627,627,0
20230608,200300,1576732585,627,627,627,627,0
20230608,200200,1576732585,627,627,627,627,0
20230608,200100,1576732585,627,627,627,627,0
20230608,200000,1576732585,627,627,627,627,0
20230608,195900,1576732585,627,627,627,627,0
20230608,195800,1576732585,627,627,627,627,0
20230608,195700,1576732585,627,627,627,627,0
20230608,195600,1576732585,627,627,627,627,0
20230608,195500,1576732585,627,627,627,627,0
20230608,195400,1576732585,627,627,627,627,0
20230608,195300,1576732585,627,627,627,627,0
20230608,195200,1576732585,627,627,627,627,0
20230608,195100,1576732585,627,627,627,627,0
20230608,195000,1576732585,627,627,627,627,0
20230608,194900,1576732585,627,627,627,627,0
20230608,194800,1576732585,627,627,627,627,0
20230608,194700,1576732585,627,627,627,627,0
20230608,194600,1576732585,627,627,627,627,0
20230608,194500,1576732585,627,627,627,627,0
20230608,194400,1576732585,627,627,627,627,0
20230608,194300,1576732585,627,627,627,627,0
20230608,194200,1576732585,627,627,627,627,0
20230608,194100,1576732585,627,627,627,627,0
20230608,194000,1576732585,627,627,627,627,0
20230608,193900,1576732585,627,627,627,627,0
20230608,193800,1576732585,627,627,627,627,0
20230608,193700,1576732585,627,627,627,627,42777
20230608,193600,1576732585,627,627,627,627,0
20230608,193500,1576732585,627,627,627,627,0
20230608,193400,1576732585,627,627,627,627,0
20230608,193300,1576732585,627,627,627,627,0
20230608,193200,1576732585,627,627,627,627,0
20230608,193100,1576732585,627,627,627,627,0
20230608,193000,1576732585,627,627,627,627,0
20230608,192900,1576732585,627,627,627,627,0
20230608,192800,1576732585,627,627,627,627,0
20230608,192700,1576732585,627,627,627,627,0
20230608,192600,1576732585,627,627,627,627,0
20230608,192500,1576732585,627,627,627,627,0
20230608,192400,1576732585,627,627,627,627,0
20230608,192300,1576732585,627,627,627,627,0
20230608,192200,1576732585,627,627,627,627,0
20230608,192100,1576732585,627,627,627,627,0
20230608,192000,1576732585,627,627,627,627,0
20230608,191900,1576732585,627,627,627,627,0
20230608,191800,1576732585,627,627,627,627,0
20230608,191700,1576732585,627,627,627,627,0
20230608,191600,1576732585,627,627,627,627,0
20230608,191500,1576732585,627,627,627,627,0
20230608,191400,1576732585,627,627,627,627,0
20230608,191300,1576732585,627,627,627,627,0
20230608,191200,1576732585,627,627,627,627,0
20230608,191100,1576732585,627,627,627,627,0
20230608,191000,1576732585,627,627,627,627,0
20230608,190900,1576732585,627,627,627,627,0
20230608,190800,1576732585,627,627,627,627,0
20230608,190700,1576732585,627,627,627,627,42777
20230608,190600,1576732585,627,627,627,627,0
20230608,190500,1576732585,627,627,627,627,0
20230608,190400,1576732585,627,627,627,627,0
20230608,190300,1576732585,627,627,627,627,0
20230608,190200,1576732585,627,627,627,627,0
20230608,190100,1576732585,627,627,627,627,0
20230608,190000,1576732585,627,627,627,627,0
20230608,185900,1576732585,627,627,627,627,0
20230608,185800,1576732585,627,627,627,627,0
20230608,185700,1576732585,627,627,627,627,0
20230608,185600,1576732585,627,627,627,627,0
20230608,185500,1576732585,627,627,627,627,0
20230608,185400,1576732585,627,627,627,627,0
20230608,185300,1576732585,627,627,627,627,0
20230608,185200,1576732585,627,627,627,627,0
20230608,185100,1576732585,627,627,627,627,0
20230608,185000,1576732585,627,627,627,627,0
20230608,184900,1576732585,627,627,627,627,0
20230608,184800,1576732585,627,627,627,627,0
20230608,184700,1576732585,627,627,627,627,0
20230608,184600,1576732585,627,627,627,627,0
20230608,184500,1576732585,627,627,627,627,0
20230608,184400,1576732585,627,627,627,627,0
20230608,184300,1576732585,627,627,627,627,0
20230608,184200,1576732585,627,627,627,627,0
20230608,184100,1576732585,627,627,627,627,0
20230608,184000,1576732585,627,627,627,627,0
20230608,183900,1576732585,627,627,627,627,0
20230608,183800,1576732585,627,627,627,627,0
20230608,183700,1576732585,627,627,627,627,42777
20230608,183600,1576732585,627,627,627,627,0
20230608,183500,1576732585,627,627,627,627,0
20230608,183400,1576732585,627,627,627,627,0
20230608,183300,1576732585,627,627,627,627,0
20230608,183200,1576732585,627,627,627,627,0
20230608,183100,1576732585,627,627,627,627,0
20230608,183000,1576732585,627,627,627,627,0
20230608,182900,1576732585,627,627,627,627,0
20230608,182800,1576732585,627,627,627,627,0
20230608,182700,1576732585,627,627,627,627,0
20230608,182600,1576732585,627,627,627,627,0
20230608,182500,1576732585,627,627,627,627,0
20230608,182400,1576732585,627,627,627,627,0
20230608,182300,1576732585,627,627,627,627,0
20230608,182200,1576732585,627,627,627,627,0
20230608,182100,1576732585,627,627,627,627,0
20230608,182000,1576732585,627,627,627,627,0
20230608,181900,1576732585,627,627,627,627,0
20230608,181800,1576732585,627,627,627,627,0
20230608,181700,1576732585,627,627,627,627,0
20230608,181600,1576732585,627,627,627,627,0
20230608,181500,1576732585,627,627,627,627,0
20230608,181400,1576732585,627,627,627,627,0
20230608,181300,1576732585,627,627,627,627,0
20230608,181200,1576732585,627,627,627,627,0
20230608,181100,1576732585,627,627,627,627,0
20230608,181000,1576732585,627,627,627,627,0
20230608,180900,1576732585,627,627,627,627,0
20230608,180800,1576732585,627,627,627,627,0
20230608,180700,1576732585,627,627,627,627,42777
20230608,180600,1576732585,627,627,627,627,0
20230608,180500,1576732585,627,627,627,627,0
20230608,180400,1576732585,627,627,627,627,0
20230608,180300,1576732585,627,627,627,627,0
20230608,180200,1576732585,627,627,627,627,0
20230608,180100,1576732585,627,627,627,627,0
20230608,180000,1576732585,627,627,627,627,0
20230608,175900,1576732585,627,627,627,627,0
20230608,175800,1576732585,627,627,627,627,0
20230608,175700,1576732585,627,627,627,627,0
20230608,175600,1576732585,627,627,627,627,0
20230608,175500,1576732585,627,627,627,627,0
20230608,175400,1576732585,627,627,627,627,0
20230608,175300,1576732585,627,627,627,627,0
20230608,175200,1576732585,627,627,627,627,0
20230608,175100,1576732585,627,627,627,627,0
20230608,175000,1576732585,627,627,627,627,0
20230608,174900,1576732585,627,627,627,627,0
20230608,174800,1576732585,627,627,627,627,0
20230608,174700,1576732585,627,627,627,627,0
20230608,174600,1576732585,627,627,627,627,0
20230608,174500,1576732585,627,627,627,627,0
20230608,174400,1576732585,627,627,627,627,0
20230608,174300,1576732585,627,627,627,627,0
20230608,174200,1576732585,627,627,627,627,0
20230608,174100,1576732585,627,627,627,627,0
20230608,174000,1576732585,627,627,627,627,0
20230608,173900,1576732585,627,627,627,627,0
20230608,173800,1576732585,627,627,627,627,0
20230608,173700,1576732585,627,627,627,627,42777
20230608,173600,1576732585,627,627,627,627,0
20230608,173500,1576732585,627,627,627,627,0
20230608,173400,1576732585,627,627,627,627,0
20230608,173300,1576732585,627,627,627,627,0
20230608,173200,1576732585,627,627,627,627,0
20230608,173100,1576732585,627,627,627,627,0
20230608,173000,1576732585,627,627,627,627,0
20230608,172900,1576732585,627,627,627,627,0
20230608,172800,1576732585,627,627,627,627,0
20230608,172700,1576732585,627,627,627,627,0
20230608,172600,1576732585,627,627,627,627,0
20230608,172500,1576732585,627,627,627,627,0
20230608,172400,1576732585,627,627,627,627,0
20230608,172300,1576732585,627,627,627,627,0
20230608,172200,1576732585,627,627,627,627,0
20230608,172100,1576732585,627,627,627,627,0
20230608,172000,1576732585,627,627,627,627,0
20230608,171900,1576732585,627,627,627,627,0
20230608,171800,1576732585,627,627,627,627,0
20230608,171700,1576732585,627,627,627,627,0
20230608,171600,1576732585,627,627,627,627,0
20230608,171500,1576732585,627,627,627,627,0
20230608,171400,1576732585,627,627,627,627,0
20230608,171300,1576732585,627,627,627,627,0
20230608,171200,1576732585,627,627,627,627,0
20230608,171100,1576732585,627,627,627,627,0
20230608,171000,1576732585,627,627,627,627,0
20230608,170900,1576732585,627,627,627,627,0
20230608,170800,1576732585,627,627,627,627,0
20230608,170700,1576732585,627,627,627,627,42777
20230608,170600,1576732585,627,627,627,627,0
20230608,170500,1576732585,627,627,627,627,0
20230608,170400,1576732585,627,627,627,627,0
20230608,170300,1576732585,627,627,627,627,0
20230608,170200,1576732585,627,627,627,627,0
20230608,170100,1576732585,627,627,627,627,0
20230608,170000,1576732585,627,627,627,627,0
20230608,165900,1576732585,627,627,627,627,0
20230608,165800,1576732585,627,627,627,627,0
20230608,165700,1576732585,627,627,627,627,0
20230608,165600,1576732585,627,627,627,627,0
20230608,165500,1576732585,627,627,627,627,0
20230608,165400,1576732585,627,627,627,627,0
20230608,165300,1576732585,627,627,627,627,0
20230608,165200,1576732585,627,627,627,627,0
20230608,165100,1576732585,627,627,627,627,0
20230608,165000,1576732585,627,627,627,627,0
20230608,164900,1576732585,627,627,627,627,0
20230608,164800,1576732585,627,627,627,627,0
20230608,164700,1576732585,627,627,627,627,0
20230608,164600,1576732585,627,627,627,627,0
20230608,164500,1576732585,627,627,627,627,0
20230608,164400,1576732585,627,627,627,627,0
20230608,164300,1576732585,627,627,627,627,0
20230608,164200,1576732585,627,627,627,627,0
20230608,164100,1576732585,627,627,627,627,0
20230608,164000,1576732585,627,627,627,627,0
20230608,163900,1576732585,627,627,627,627,0
20230608,163800,1576732585,627,627,627,627,0
20230608,163700,1576732585,627,627,627,627,42777
20230608,163600,1576732585,627,627,627,627,0
20230608,163500,1576732585,627,627,627,627,0
20230608,163400,1576732585,627,627,627,627,0
20230608,163300,1576732585,627,627,627,627,0
20230608,163200,1576732585,627,627,627,627,0
20230608,163100,1576732585,627,627,627,627,0
20230608,163000,1576732585,627,627,627,627,0
20230608,162900,1576732585,627,627,627,627,0
20230608,162800,1576732585,627,627,627,627,0
20230608,162700,1576732585,627,627,627,627,0
20230608,162600,1576732585,627,627,627,627,0
20230608,162500,1576732585,627,627,627,627,0
20230608,162400,1576732585,627,627,627,627,0
20230608,162300,1576732585,627,627,627,627,0
20230608,162200,1576732585,627,627,627,627,0
20230608,162100,1576732585,627,627,627,627,0
20230608,162000,1576732585,627,627,627,627,0
20230608,161900,1576732585,627,627,627,627,0
20230608,161800,1576732585,627,627,627,627,0
20230608,161700,1576732585,627,627,627,627,0
20230608,161600,1576732585,627,627,627,627,0
20230608,161500,1576732585,627,627,627,627,0
20230608,161400,1576732585,627,627,627,627,0
20230608,161300,1576732585,627,627,627,627,0
20230608,161200,1576732585,627,627,627,627,0
20230608,161100,1576732585,627,627,627,627,0
20230608,161000,1576732585,627,627,627,627,0
20230608,160900,1576732585,627,627,627,627,0
20230608,160800,1576732585,627,627,627,627,0
20230608,160700,1576732585,627,627,627,627,42777
20230608,160600,1576732585,627,627,627,627,0
20230608,160500,1576732585,627,627,627,627,0
20230608,160400,1576732585,627,627,627,627,0
20230608,160300,1576732585,627,627,627,627,0
20230608,160200,1576732585,627,627,627,627,0
20230608,160100,1576732585,627,627,627,627,0
20230608,160000,1576732585,627,627,627,627,0
20230608,155900,1576732585,627,627,627,627,0
20230608,155800,1576732585,627,627,627,627,0
20230608,155700,1576732585,627,627,627,627,0
20230608,155600,1576732585,627,627,627,627,0
20230608,155500,1576732585,627,627,627,627,0
20230608,155400,1576732585,627,627,627,627,0
20230608,155300,1576732585,627,627,627,627,0
20230608,155200,1576732585,627,627,627,627,0
20230608,155100,1576732585,627,627,627,627,0
20230608,155000,1576732585,627,627,627,627,0
20230608,154900,1576732585,627,627,627,627,0
20230608,154800,1576732585,627,627,627,627,0
20230608,154700,1576732585,627,627,627,627,0
20230608,154600,1576732585,627,627,627,627,0
20230608,154500,1576732585,627,627,627,627,0
20230608,154400,1576732585,627,627,627,627,0
20230608,154300,1576732585,627,627,627,627,0
20230608,154200,1576732585,627,627,627,627,0
20230608,154100,1576732585,627,627,627,627,0
20230608,154000,1576732585,627,627,627,627,0
20230608,153900,1576732585,627,627,627,627,0
20230608,153800,1576732585,627,627,627,627,0
20230608,153700,1576732585,627,627,627,627,42777
20230608,153600,1576732585,627,627,627,627,0
20230608,153500,1576732585,627,627,627,627,0
20230608,153400,1576732585,627,627,627,627,0
20230608,153300,1576732585,627,627,627,627,0
20230608,153200,1576732585,627,627,627,627,0
20230608,153100,1576732585,627,627,627,627,0
20230608,153000,1576732585,627,627,627,627,42777
20230608,152900,1549911406,628,628,628,628,0
20230608,152800,1549911406,628,628,628,628,0
20230608,152700,1549911406,628,628,628,628,0
20230608,152600,1549911406,628,628,628,628,0
20230608,152500,1549911406,628,628,628,628,0
20230608,152400,1549911406,628,628,628,628,0
20230608,152300,1549911406,628,628,628,628,0
20230608,152200,1549911406,628,628,628,628,0
20230608,152100,1549911406,628,628,628,628,0
20230608,152000,1549911406,628,628,628,628,0
20230608,151900,1549911406,628,628,628,627,8277
20230608,151800,1544713958,628,628,629,628,6384
20230608,151700,1540704748,628,628,628,628,11592
20230608,151600,1533424972,628,628,628,628,0
20230608,151500,1533424972,628,627,628,627,644
20230608,151400,1533021066,628,628,628,627,17941
20230608,151300,1521763952,627,627,627,627,4200
20230608,151200,1519130552,627,629,629,627,3304
20230608,151100,1517056932,629,629,629,629,144
20230608,151000,1516966356,629,627,629,627,9308
20230608,150900,1511121455,628,628,628,628,1435
20230608,150800,1510220275,628,627,628,627,4316
20230608,150700,1507513586,627,627,628,627,6706
20230608,150600,1503308923,628,627,628,627,7066
20230608,150500,1498875746,626,627,627,626,1871
20230608,150400,1497702829,627,627,627,627,456
20230608,150300,1497416917,626,627,627,626,103
20230608,150200,1497352339,626,626,626,625,18853
20230608,150100,1485551164,626,627,627,626,1527
20230608,150000,1484595256,627,627,627,627,18
20230608,145900,1484583970,627,629,629,627,17914
20230608,145800,1473335634,629,628,629,628,10021
20230608,145700,1467042431,628,627,628,627,4207
20230608,145600,1464403632,627,626,627,626,2
20230608,145500,1464402379,626,626,626,626,3012
20230608,145400,1462516867,627,627,627,627,1682
20230608,145300,1461462253,627,627,627,626,1091
20230608,145200,1460779196,626,626,627,626,2359
20230608,145100,1459302456,626,626,626,626,1197
20230608,145000,1458553134,626,627,627,626,1021
20230608,144900,1457913980,627,627,627,627,10
20230608,144800,1457907710,627,627,627,627,13
20230608,144700,1457899559,625,625,625,625,897
20230608,144600,1457338934,625,626,626,625,448
20230608,144500,1457058567,626,625,626,625,2143
20230608,144400,1455717055,626,626,626,626,3004
20230608,144300,1453836551,626,626,626,626,340
20230608,144200,1453623711,626,625,626,625,1616
20230608,144100,1452613195,626,626,626,626,1
20230608,144000,1452612569,624,624,624,624,1
20230608,143900,1452611945,624,624,624,624,0
20230608,143800,1452611945,624,625,625,624,2716
20230608,143700,1450916646,626,626,626,626,1
20230608,143600,1450916020,626,626,626,626,205
20230608,143500,1450787690,626,626,626,626,151
20230608,143400,1450693164,626,625,626,625,5189
20230608,143300,1447449935,624,624,624,624,0
20230608,143200,1447449935,624,624,624,624,4095
20230608,143100,1444894655,624,624,624,624,2
20230608,143000,1444893407,623,623,623,623,953
20230608,142900,1444299688,622,624,624,622,4706
20230608,142800,1441370269,624,624,624,624,335
20230608,142700,1441161229,624,623,624,623,13
20230608,142600,1441153118,623,623,624,623,696
20230608,142500,1440719508,623,623,623,623,500
20230608,142400,1440408008,624,624,624,624,3179
20230608,142300,1438424312,624,624,624,624,1259
20230608,142200,1437638696,624,624,624,624,103
20230608,142100,1437574424,625,624,625,624,770
20230608,142000,1437093374,622,622,625,622,11904
20230608,141900,1429677581,623,624,624,623,6037
20230608,141800,1425916243,625,625,625,625,10
20230608,141700,1425909993,625,625,625,625,0
20230608,141600,1425909993,625,625,625,625,861
20230608,141500,1425371868,625,625,625,625,108
20230608,141400,1425304368,624,625,625,624,3001
20230608,141300,1423431743,625,625,625,625,1604
20230608,141200,1422429243,625,625,625,624,3134
20230608,141100,1420470508,625,625,625,624,4
20230608,141000,1420468009,624,624,624,624,100
20230608,140900,1420405609,625,624,625,624,2
20230608,140800,1420404360,625,624,625,624,590
20230608,140700,1420036039,624,624,624,624,300
20230608,140600,1419848839,624,625,625,624,403
20230608,140500,1419597067,625,625,625,625,12
20230608,140400,1419589567,625,624,625,623,304
20230608,140300,1419400157,624,624,624,624,759
20230608,140200,1418926541,622,622,622,622,190
20230608,140100,1418808361,623,625,625,623,212
20230608,140000,1418675864,625,625,625,622,4333
20230608,135900,1415973704,625,625,625,625,10
20230608,135800,1415967454,625,625,625,625,2816
20230608,135700,1414207454,625,625,625,625,1
20230608,135600,1414206829,624,626,626,624,2331
20230608,135500,1412748685,626,625,626,624,2967
20230608,135400,1410897237,627,626,627,624,2074
20230608,135300,1409598989,626,626,626,626,10
20230608,135200,1409592729,624,623,624,623,2998
20230608,135100,1407723975,623,624,624,622,9228
20230608,135000,1401982590,625,625,625,625,6501
20230608,134900,1397919465,624,624,624,624,0
20230608,134800,1397919465,624,624,624,624,189
20230608,134700,1397801529,625,625,625,625,0
20230608,134600,1397801529,625,625,625,625,236
20230608,134500,1397654029,625,627,627,625,10873
20230608,134400,1390858284,627,626,627,626,7154
20230608,134300,1386379840,625,625,625,625,1600
20230608,134200,1385379840,625,625,625,625,9853
20230608,134100,1379221715,625,625,625,625,286
20230608,134000,1379042965,624,624,624,624,5982
20230608,133900,1375310197,624,624,624,624,217
20230608,133800,1375174789,624,624,624,624,162
20230608,133700,1375073701,624,623,624,622,5872
20230608,133600,1371420313,622,622,622,622,0
20230608,133500,1371420313,622,623,623,622,1660
20230608,133400,1370387792,622,622,622,622,0
20230608,133300,1370387792,622,622,622,622,56
20230608,133200,1370352960,622,624,624,622,929
20230608,133100,1369774291,624,624,624,623,1604
20230608,133000,1368773404,621,623,623,621,10999
20230608,132900,1361921827,623,622,623,622,210
20230608,132800,1361791202,622,621,622,621,5216
20230608,132700,1358548850,621,621,621,621,175
20230608,132600,1358440175,621,622,623,620,16056
20230608,132500,1348458324,622,622,623,622,124
20230608,132400,1348381195,621,621,621,621,4012
20230608,132300,1345889743,620,621,621,620,265
20230608,132200,1345725180,621,621,621,620,11580
20230608,132100,1338544939,622,622,622,621,2785
20230608,132000,1336814791,623,623,623,622,184
20230608,131900,1336700341,623,620,623,620,99
20230608,131800,1336638667,620,622,622,620,7028
20230608,131700,1332275787,623,623,623,623,162
20230608,131600,1332174861,623,623,623,623,3
20230608,131500,1332172992,622,622,622,622,1781
20230608,131400,1331065210,621,621,621,620,431
20230608,131300,1330797564,620,623,623,620,53564
20230608,131200,1297498216,623,623,623,623,2925
20230608,131100,1295675941,623,624,624,623,3050
20230608,131000,1293775787,624,624,624,623,1571
20230608,130900,1292795486,625,625,625,625,116
20230608,130800,1292722986,626,626,626,626,0
20230608,130700,1292722986,626,626,626,626,106
20230608,130600,1292656630,626,625,626,624,901
20230608,130500,1292093553,626,626,626,626,0
20230608,130400,1292093553,626,626,626,626,1
20230608,130300,1292092927,626,626,626,626,0
20230608,130200,1292092927,626,626,626,625,166
20230608,130100,1291989012,626,626,626,626,9
20230608,130000,1291983378,626,625,626,625,1176
20230608,125900,1291247873,626,626,626,626,408
20230608,125800,1290992465,626,626,626,626,0
20230608,125700,1290992465,626,626,626,626,5
20230608,125600,1290989335,627,627,627,627,5979
20230608,125500,1287240502,627,627,627,627,291
20230608,125400,1287058045,627,626,627,625,1804
20230608,125300,1285930318,626,626,626,626,7
20230608,125200,1285925936,626,626,626,626,1102
20230608,125100,1285236084,626,625,630,625,13494
20230608,125000,1276783972,625,625,625,625,16037
20230608,124900,1266760847,624,624,625,624,565
20230608,124800,1266407773,624,625,625,623,12074
20230608,124700,1258883754,625,625,625,625,10
20230608,124600,1258877504,624,624,624,624,2387
20230608,124500,1257388016,623,624,624,623,2
20230608,124400,1257386769,623,624,624,623,202
20230608,124300,1257260722,624,624,624,624,225
20230608,124200,1257120322,624,624,624,624,103
20230608,124100,1257056050,623,623,623,623,200
20230608,124000,1256931450,623,623,623,622,2358
20230608,123900,1255462447,623,623,623,623,50
20230608,123800,1255431297,623,623,623,623,61
20230608,123700,1255393294,623,623,623,623,4831
20230608,123600,1252383581,623,623,623,623,49
20230608,123500,1252353054,624,624,624,624,1
20230608,123400,1252352430,623,623,623,623,3919
20230608,123300,1249910893,623,623,623,623,998
20230608,123200,1249289139,623,623,623,622,1073
20230608,123100,1248621431,623,623,623,622,4220
20230608,123000,1245994018,624,625,625,624,5225
20230608,122900,1242733602,625,626,626,625,575
20230608,122800,1242374177,626,625,626,624,2136
20230608,122700,1241041304,624,624,624,624,55
20230608,122600,1241006984,624,624,624,624,4281
20230608,122500,1238335640,624,624,624,624,2161
20230608,122400,1236987176,625,625,625,625,866
20230608,122300,1236445926,625,625,625,625,320
20230608,122200,1236245926,625,625,625,625,189
20230608,122100,1236127801,625,625,625,625,1865
20230608,122000,1234962176,625,625,625,625,295
20230608,121900,1234777801,625,625,625,625,343
20230608,121800,1234563426,625,625,625,625,87
20230608,121700,1234509051,624,622,624,622,10829
20230608,121600,1227771281,622,623,623,622,14369
20230608,121500,1218833028,623,624,624,623,7539
20230608,121400,1214136181,624,624,624,624,92
20230608,121300,1214078773,624,625,625,624,9127
20230608,121200,1208383162,625,625,625,625,1769
20230608,121100,1207277537,626,625,627,625,2647
20230608,121000,1205622601,627,627,627,627,0
20230608,120900,1205622601,627,625,627,625,2
20230608,120800,1205621349,625,626,626,625,1145
20230608,120700,1204904721,625,625,625,625,2553
20230608,120600,1203309096,625,625,625,625,206
20230608,120500,1203180346,625,625,625,625,302
20230608,120400,1202991596,625,624,625,623,2082
20230608,120300,1201692941,624,625,625,624,308
20230608,120200,1201500641,624,624,624,624,2271
20230608,120100,1200083537,624,624,625,624,3312
20230608,120000,1198016848,624,625,625,624,5752
20230608,115900,1194427111,625,626,626,625,4253
20230608,115800,1191768979,626,626,626,626,49
20230608,115700,1191738305,626,626,627,625,103
20230608,115600,1191673796,626,627,627,626,2177
20230608,115500,1190310967,627,628,628,627,808
20230608,115400,1189804346,627,626,627,625,6080
20230608,115300,1185997021,626,626,626,626,100
20230608,115200,1185934421,627,626,627,626,8221
20230608,115100,1180788018,626,623,626,623,15557
20230608,115000,1171095701,623,625,625,623,17778
20230608,114900,1160013901,625,626,626,625,709
20230608,114800,1159570769,626,626,626,626,16
20230608,114700,1159560753,626,626,626,626,35
20230608,114600,1159538843,626,626,627,625,2846
20230608,114500,1157758157,627,627,627,627,15
20230608,114400,1157748752,627,627,627,625,523
20230608,114300,1157421443,627,625,627,625,18884
20230608,114200,1145618921,626,628,628,626,5235
20230608,114100,1142340869,629,630,630,629,1581
20230608,114000,1141345420,630,627,630,626,22605
20230608,113900,1127192636,627,627,627,626,3275
20230608,113800,1125141873,626,629,629,626,2545
20230608,113700,1123547698,627,627,627,627,0
20230608,113600,1123547698,627,631,631,626,30868
20230608,113500,1104182635,630,630,630,630,221
20230608,113400,1104043405,630,630,631,629,5621
20230608,113300,1100506741,631,629,631,629,1012
20230608,113200,1099869985,629,628,629,628,488
20230608,113100,1099563514,628,627,628,627,2753
20230608,113000,1097837381,627,626,628,625,24835
20230608,112900,1082300209,627,628,628,627,1425
20230608,112800,1081406563,628,629,629,627,5620
20230608,112700,1077877203,629,630,630,629,14598
20230608,112600,1068680773,631,631,632,631,6969
20230608,112500,1064283037,632,633,633,627,7539
20230608,112400,1059538979,633,634,634,621,70848
20230608,112300,1015108367,634,634,634,633,1430
20230608,112200,1014202351,633,636,636,633,7297
20230608,112100,1009579387,636,636,636,635,2328
20230608,112000,1008099279,636,636,636,636,4124
20230608,111900,1005476415,636,634,636,633,64179
20230608,111800,964688710,634,635,635,634,121
20230608,111700,964611876,635,633,635,633,29514
20230608,111600,945917300,632,632,632,631,585
20230608,111500,945548084,632,633,633,632,6226
20230608,111400,941611889,633,638,638,633,31224
20230608,111300,921801362,637,638,638,637,5798
20230608,111200,918107954,638,638,638,637,6796
20230608,111100,913778418,637,632,638,632,55712
20230608,111000,878455736,632,633,634,632,30016
20230608,110900,859462658,633,635,635,632,34253
20230608,110800,837807011,635,638,638,635,27039
20230608,110700,820600819,638,638,640,638,22444
20230608,110600,806273425,640,641,641,638,38665
20230608,110500,781541368,641,639,641,638,29380
20230608,110400,762755790,638,638,639,637,39799
20230608,110300,737359987,638,637,638,637,11915
20230608,110200,729766182,638,636,638,636,18440
20230608,110100,718021446,636,637,637,636,11948
20230608,110000,710422410,636,636,636,636,7436
20230608,105900,705693114,635,634,635,633,9517
20230608,105800,699654247,635,635,635,634,3952
20230608,105700,697148536,634,635,636,634,10555
20230608,105600,690451777,637,638,638,635,3673
20230608,105500,688116258,638,635,638,634,55772
20230608,105400,652665475,634,634,635,633,12865
20230608,105300,644500050,634,633,634,633,33833
20230608,105200,623072966,633,631,633,631,16134
20230608,105100,612884053,631,629,631,627,57988
20230608,105000,576372282,629,627,629,627,14211
20230608,104900,567443865,628,629,629,627,2033
20230608,104800,566166929,629,625,630,625,81902
20230608,104700,514710121,624,625,626,624,1146
20230608,104600,513994781,625,626,626,625,1402
20230608,104500,513118529,627,627,628,624,48178
20230608,104400,482911654,628,622,628,622,52535
20230608,104300,450009508,622,622,622,622,1
20230608,104200,450008886,621,621,621,621,1799
20230608,104100,448891707,621,621,621,621,0
20230608,104000,448891707,621,621,621,621,9880
20230608,103900,442756227,621,621,621,621,5271
20230608,103800,439482936,621,621,622,621,1254
20230608,103700,438704201,621,622,622,621,563
20230608,103600,438354075,621,621,621,621,3258
20230608,103500,436330857,621,621,621,621,779
20230608,103400,435847098,621,623,623,621,90
20230608,103300,435791115,622,622,622,622,311
20230608,103200,435597673,622,622,622,622,0
20230608,103100,435597673,622,622,622,622,0
20230608,103000,435597673,622,622,622,622,0
20230608,102900,435597673,622,622,622,622,505
20230608,102800,435283563,622,622,622,622,0
20230608,102700,435283563,622,622,622,622,1000
20230608,102600,434661563,622,622,622,621,298
20230608,102500,434476307,621,622,622,621,52
20230608,102400,434444013,621,621,624,621,3267
20230608,102300,432415176,624,624,625,620,17878
20230608,102200,421299076,625,623,625,623,3756
20230608,102100,418955339,623,623,623,623,389
20230608,102000,418712992,623,623,623,623,17
20230608,101900,418702401,623,622,623,621,5744
20230608,101800,415129669,622,623,623,622,284
20230608,101700,414952940,623,625,625,623,1333
20230608,101600,414122479,625,625,625,625,50
20230608,101500,414091229,624,624,624,623,1352
20230608,101400,413247582,624,623,624,622,3063
20230608,101300,411338712,623,621,623,621,10
20230608,101200,411332484,622,621,622,621,3569
20230608,101100,409114510,621,621,621,620,1501
20230608,101000,408183389,621,621,621,620,10159
20230608,100900,401874797,621,620,621,620,3238
20230608,100800,399867233,621,619,621,619,27453
20230608,100700,382848724,618,618,619,618,4804
20230608,100600,379879751,618,618,619,618,6551
20230608,100500,375830733,618,618,618,617,603
20230608,100400,375458080,618,617,618,616,7272
20230608,100300,370970747,616,616,616,616,18062
20230608,100200,359844555,615,616,616,615,9616
20230608,100100,353923700,616,616,617,616,1497
20230608,100000,353001480,617,616,617,615,29319
20230608,095900,334967196,616,617,617,616,2402
20230608,095800,333487562,616,616,616,616,4157
20230608,095700,330926850,616,617,617,616,188
20230608,095600,330810886,617,616,617,616,986
20230608,095500,330202909,617,617,617,617,3098
20230608,095400,328291443,618,618,618,618,60
20230608,095300,328254363,618,619,619,618,910
20230608,095200,327691963,619,618,619,618,47
20230608,095100,327662912,618,618,618,618,164
20230608,095000,327561560,619,618,619,618,989
20230608,094900,326949457,617,618,618,617,228
20230608,094800,326808681,618,617,618,617,1475
20230608,094700,325897134,617,616,617,616,8888
20230608,094600,320413240,615,616,616,615,6407
20230608,094500,316468809,615,616,616,615,31229
20230608,094400,297236033,616,615,616,615,30137
20230608,094300,278701707,616,617,617,616,6235
20230608,094200,274860886,616,617,617,616,3833
20230608,094100,272498432,616,618,618,616,18827
20230608,094000,260884445,617,618,618,617,2270
20230608,093900,259481665,618,618,618,617,988
20230608,093800,258871082,618,620,620,618,40740
20230608,093700,233691197,620,620,620,620,461
20230608,093600,233405377,620,620,620,620,1920
20230608,093500,232214977,620,620,620,620,289
20230608,093400,232035797,620,620,620,618,724
20230608,093300,231587686,620,620,620,619,1330
20230608,093200,230764395,620,620,620,618,20489
20230608,093100,218096881,620,618,620,618,39962
20230608,093000,193400225,618,619,619,617,23615
20230608,092900,178816294,619,620,620,619,5240
20230608,092800,175572494,620,619,620,619,139
20230608,092700,175486433,620,620,620,619,5012
20230608,092600,172383993,620,619,620,619,8611
20230608,092500,167052784,619,619,619,619,11503
20230608,092400,159932427,619,619,620,619,8202
20230608,092300,154855357,620,619,620,619,542
20230608,092200,154519513,620,619,620,619,3500
20230608,092100,152352971,619,620,620,619,3990
20230608,092000,149882058,620,620,620,619,667
20230608,091900,149469097,620,620,620,619,10884
20230608,091800,142721120,620,619,620,619,8683
20230608,091700,137346323,620,619,620,619,3294
20230608,091600,135307227,620,620,621,620,4293
20230608,091500,132645561,620,619,620,619,3008
20230608,091400,130783589,619,621,621,619,27067
20230608,091300,114003103,621,623,623,621,53425
20230608,091200,80782477,624,624,624,623,2823
20230608,091100,79023727,623,624,624,623,876
20230608,091000,78477503,623,623,623,623,1952
20230608,090900,77261407,623,623,623,623,5406
20230608,090800,73893469,623,624,625,623,9642
20230608,090700,67879395,624,624,624,623,5408
20230608,090600,64509318,625,624,625,624,1811
20230608,090500,63379251,624,623,624,623,5451
20230608,090400,59983079,624,623,624,623,3577
20230608,090300,57754588,623,622,623,622,2241
20230608,090200,56358897,623,625,627,621,8539
20230608,090100,51039410,625,628,629,625,17787
20230608,090000,39880128,627,627,627,624,63801