stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,192300,2169973627,742,742,742,742,52853
20230619,192200,2169973627,742,742,742,742,0
20230619,192100,2169973627,742,742,742,742,0
20230619,192000,2169973627,742,742,742,742,0
20230619,191900,2169973627,742,742,742,742,0
20230619,191800,2169973627,742,742,742,742,0
20230619,191700,2169973627,742,742,742,742,0
20230619,191600,2169973627,742,742,742,742,0
20230619,191500,2169973627,742,742,742,742,0
20230619,191400,2169973627,742,742,742,742,0
20230619,191300,2169973627,742,742,742,742,0
20230619,191200,2169973627,742,742,742,742,0
20230619,191100,2169973627,742,742,742,742,0
20230619,191000,2169973627,742,742,742,742,0
20230619,190900,2169973627,742,742,742,742,0
20230619,190800,2169973627,742,742,742,742,0
20230619,190700,2169973627,742,742,742,742,0
20230619,190600,2169973627,742,742,742,742,0
20230619,190500,2169973627,742,742,742,742,0
20230619,190400,2169973627,742,742,742,742,0
20230619,190300,2169973627,742,742,742,742,0
20230619,190200,2169973627,742,742,742,742,0
20230619,190100,2169973627,742,742,742,742,0
20230619,190000,2169973627,742,742,742,742,0
20230619,185900,2169973627,742,742,742,742,0
20230619,185800,2169973627,742,742,742,742,0
20230619,185700,2169973627,742,742,742,742,0
20230619,185600,2169973627,742,742,742,742,0
20230619,185500,2169973627,742,742,742,742,0
20230619,185400,2169973627,742,742,742,742,0
20230619,185300,2169973627,742,742,742,742,52853
20230619,185200,2169973627,742,742,742,742,0
20230619,185100,2169973627,742,742,742,742,0
20230619,185000,2169973627,742,742,742,742,0
20230619,184900,2169973627,742,742,742,742,0
20230619,184800,2169973627,742,742,742,742,0
20230619,184700,2169973627,742,742,742,742,0
20230619,184600,2169973627,742,742,742,742,0
20230619,184500,2169973627,742,742,742,742,0
20230619,184400,2169973627,742,742,742,742,0
20230619,184300,2169973627,742,742,742,742,0
20230619,184200,2169973627,742,742,742,742,0
20230619,184100,2169973627,742,742,742,742,0
20230619,184000,2169973627,742,742,742,742,0
20230619,183900,2169973627,742,742,742,742,0
20230619,183800,2169973627,742,742,742,742,0
20230619,183700,2169973627,742,742,742,742,0
20230619,183600,2169973627,742,742,742,742,0
20230619,183500,2169973627,742,742,742,742,0
20230619,183400,2169973627,742,742,742,742,0
20230619,183300,2169973627,742,742,742,742,0
20230619,183200,2169973627,742,742,742,742,0
20230619,183100,2169973627,742,742,742,742,0
20230619,183000,2169973627,742,742,742,742,0
20230619,182900,2169973627,742,742,742,742,0
20230619,182800,2169973627,742,742,742,742,0
20230619,182700,2169973627,742,742,742,742,0
20230619,182600,2169973627,742,742,742,742,0
20230619,182500,2169973627,742,742,742,742,0
20230619,182400,2169973627,742,742,742,742,0
20230619,182300,2169973627,742,742,742,742,52853
20230619,182200,2169973627,742,742,742,742,0
20230619,182100,2169973627,742,742,742,742,0
20230619,182000,2169973627,742,742,742,742,0
20230619,181900,2169973627,742,742,742,742,0
20230619,181800,2169973627,742,742,742,742,0
20230619,181700,2169973627,742,742,742,742,0
20230619,181600,2169973627,742,742,742,742,0
20230619,181500,2169973627,742,742,742,742,0
20230619,181400,2169973627,742,742,742,742,0
20230619,181300,2169973627,742,742,742,742,0
20230619,181200,2169973627,742,742,742,742,0
20230619,181100,2169973627,742,742,742,742,0
20230619,181000,2169973627,742,742,742,742,0
20230619,180900,2169973627,742,742,742,742,0
20230619,180800,2169973627,742,742,742,742,0
20230619,180700,2169973627,742,742,742,742,0
20230619,180600,2169973627,742,742,742,742,0
20230619,180500,2169973627,742,742,742,742,0
20230619,180400,2169973627,742,742,742,742,0
20230619,180300,2169973627,742,742,742,742,0
20230619,180200,2169973627,742,742,742,742,0
20230619,180100,2169973627,742,742,742,742,0
20230619,180000,2169973627,742,742,742,742,0
20230619,175900,2169973627,742,742,742,742,0
20230619,175800,2169973627,742,742,742,742,0
20230619,175700,2169973627,742,742,742,742,0
20230619,175600,2169973627,742,742,742,742,0
20230619,175500,2169973627,742,742,742,742,0
20230619,175400,2169973627,742,742,742,742,0
20230619,175300,2169973627,742,742,742,742,52853
20230619,175200,2169973627,742,742,742,742,0
20230619,175100,2169973627,742,742,742,742,0
20230619,175000,2169973627,742,742,742,742,0
20230619,174900,2169973627,742,742,742,742,0
20230619,174800,2169973627,742,742,742,742,0
20230619,174700,2169973627,742,742,742,742,0
20230619,174600,2169973627,742,742,742,742,0
20230619,174500,2169973627,742,742,742,742,0
20230619,174400,2169973627,742,742,742,742,0
20230619,174300,2169973627,742,742,742,742,0
20230619,174200,2169973627,742,742,742,742,0
20230619,174100,2169973627,742,742,742,742,0
20230619,174000,2169973627,742,742,742,742,0
20230619,173900,2169973627,742,742,742,742,0
20230619,173800,2169973627,742,742,742,742,0
20230619,173700,2169973627,742,742,742,742,0
20230619,173600,2169973627,742,742,742,742,0
20230619,173500,2169973627,742,742,742,742,0
20230619,173400,2169973627,742,742,742,742,0
20230619,173300,2169973627,742,742,742,742,0
20230619,173200,2169973627,742,742,742,742,0
20230619,173100,2169973627,742,742,742,742,0
20230619,173000,2169973627,742,742,742,742,0
20230619,172900,2169973627,742,742,742,742,0
20230619,172800,2169973627,742,742,742,742,0
20230619,172700,2169973627,742,742,742,742,0
20230619,172600,2169973627,742,742,742,742,0
20230619,172500,2169973627,742,742,742,742,0
20230619,172400,2169973627,742,742,742,742,0
20230619,172300,2169973627,742,742,742,742,52853
20230619,172200,2169973627,742,742,742,742,0
20230619,172100,2169973627,742,742,742,742,0
20230619,172000,2169973627,742,742,742,742,0
20230619,171900,2169973627,742,742,742,742,0
20230619,171800,2169973627,742,742,742,742,0
20230619,171700,2169973627,742,742,742,742,0
20230619,171600,2169973627,742,742,742,742,0
20230619,171500,2169973627,742,742,742,742,0
20230619,171400,2169973627,742,742,742,742,0
20230619,171300,2169973627,742,742,742,742,0
20230619,171200,2169973627,742,742,742,742,0
20230619,171100,2169973627,742,742,742,742,0
20230619,171000,2169973627,742,742,742,742,0
20230619,170900,2169973627,742,742,742,742,0
20230619,170800,2169973627,742,742,742,742,0
20230619,170700,2169973627,742,742,742,742,0
20230619,170600,2169973627,742,742,742,742,0
20230619,170500,2169973627,742,742,742,742,0
20230619,170400,2169973627,742,742,742,742,0
20230619,170300,2169973627,742,742,742,742,0
20230619,170200,2169973627,742,742,742,742,0
20230619,170100,2169973627,742,742,742,742,0
20230619,170000,2169973627,742,742,742,742,0
20230619,165900,2169973627,742,742,742,742,0
20230619,165800,2169973627,742,742,742,742,0
20230619,165700,2169973627,742,742,742,742,0
20230619,165600,2169973627,742,742,742,742,0
20230619,165500,2169973627,742,742,742,742,0
20230619,165400,2169973627,742,742,742,742,0
20230619,165300,2169973627,742,742,742,742,52853
20230619,165200,2169973627,742,742,742,742,0
20230619,165100,2169973627,742,742,742,742,0
20230619,165000,2169973627,742,742,742,742,0
20230619,164900,2169973627,742,742,742,742,0
20230619,164800,2169973627,742,742,742,742,0
20230619,164700,2169973627,742,742,742,742,0
20230619,164600,2169973627,742,742,742,742,0
20230619,164500,2169973627,742,742,742,742,0
20230619,164400,2169973627,742,742,742,742,0
20230619,164300,2169973627,742,742,742,742,0
20230619,164200,2169973627,742,742,742,742,0
20230619,164100,2169973627,742,742,742,742,0
20230619,164000,2169973627,742,742,742,742,0
20230619,163900,2169973627,742,742,742,742,0
20230619,163800,2169973627,742,742,742,742,0
20230619,163700,2169973627,742,742,742,742,0
20230619,163600,2169973627,742,742,742,742,0
20230619,163500,2169973627,742,742,742,742,0
20230619,163400,2169973627,742,742,742,742,0
20230619,163300,2169973627,742,742,742,742,0
20230619,163200,2169973627,742,742,742,742,0
20230619,163100,2169973627,742,742,742,742,0
20230619,163000,2169973627,742,742,742,742,0
20230619,162900,2169973627,742,742,742,742,0
20230619,162800,2169973627,742,742,742,742,0
20230619,162700,2169973627,742,742,742,742,0
20230619,162600,2169973627,742,742,742,742,0
20230619,162500,2169973627,742,742,742,742,0
20230619,162400,2169973627,742,742,742,742,0
20230619,162300,2169973627,742,742,742,742,52853
20230619,162200,2169973627,742,742,742,742,0
20230619,162100,2169973627,742,742,742,742,0
20230619,162000,2169973627,742,742,742,742,0
20230619,161900,2169973627,742,742,742,742,0
20230619,161800,2169973627,742,742,742,742,0
20230619,161700,2169973627,742,742,742,742,0
20230619,161600,2169973627,742,742,742,742,0
20230619,161500,2169973627,742,742,742,742,0
20230619,161400,2169973627,742,742,742,742,0
20230619,161300,2169973627,742,742,742,742,0
20230619,161200,2169973627,742,742,742,742,0
20230619,161100,2169973627,742,742,742,742,0
20230619,161000,2169973627,742,742,742,742,0
20230619,160900,2169973627,742,742,742,742,0
20230619,160800,2169973627,742,742,742,742,0
20230619,160700,2169973627,742,742,742,742,0
20230619,160600,2169973627,742,742,742,742,0
20230619,160500,2169973627,742,742,742,742,0
20230619,160400,2169973627,742,742,742,742,0
20230619,160300,2169973627,742,742,742,742,0
20230619,160200,2169973627,742,742,742,742,0
20230619,160100,2169973627,742,742,742,742,0
20230619,160000,2169973627,742,742,742,742,0
20230619,155900,2169973627,742,742,742,742,0
20230619,155800,2169973627,742,742,742,742,0
20230619,155700,2169973627,742,742,742,742,0
20230619,155600,2169973627,742,742,742,742,0
20230619,155500,2169973627,742,742,742,742,0
20230619,155400,2169973627,742,742,742,742,0
20230619,155300,2169973627,742,742,742,742,52853
20230619,155200,2169973627,742,742,742,742,0
20230619,155100,2169973627,742,742,742,742,0
20230619,155000,2169973627,742,742,742,742,0
20230619,154900,2169973627,742,742,742,742,0
20230619,154800,2169973627,742,742,742,742,0
20230619,154700,2169973627,742,742,742,742,0
20230619,154600,2169973627,742,742,742,742,0
20230619,154500,2169973627,742,742,742,742,0
20230619,154400,2169973627,742,742,742,742,0
20230619,154300,2169973627,742,742,742,742,0
20230619,154200,2169973627,742,742,742,742,0
20230619,154100,2169973627,742,742,742,742,0
20230619,154000,2169973627,742,742,742,742,0
20230619,153900,2169973627,742,742,742,742,0
20230619,153800,2169973627,742,742,742,742,0
20230619,153700,2169973627,742,742,742,742,0
20230619,153600,2169973627,742,742,742,742,0
20230619,153500,2169973627,742,742,742,742,0
20230619,153400,2169973627,742,742,742,742,0
20230619,153300,2169973627,742,742,742,742,0
20230619,153200,2169973627,742,742,742,742,0
20230619,153100,2169973627,742,742,742,742,0
20230619,153000,2169973627,742,742,742,742,52853
20230619,152900,2130756701,742,742,742,742,0
20230619,152800,2130756701,742,742,742,742,0
20230619,152700,2130756701,742,742,742,742,0
20230619,152600,2130756701,742,742,742,742,0
20230619,152500,2130756701,742,742,742,742,0
20230619,152400,2130756701,742,742,742,742,0
20230619,152300,2130756701,742,742,742,742,0
20230619,152200,2130756701,742,742,742,742,0
20230619,152100,2130756701,742,742,742,742,0
20230619,152000,2130756701,742,742,742,742,0
20230619,151900,2130756701,742,738,742,737,15348
20230619,151800,2119428772,738,741,741,737,11344
20230619,151700,2111056334,741,742,742,740,2273
20230619,151600,2109373795,742,741,742,738,59860
20230619,151500,2065061111,742,742,743,742,8985
20230619,151400,2058394208,743,743,744,743,1097
20230619,151300,2057579136,744,744,744,742,3592
20230619,151200,2054911085,745,744,745,744,956
20230619,151100,2054199320,745,743,746,742,10920
20230619,151000,2046086713,744,745,747,744,5683
20230619,150900,2041857998,748,749,749,748,8
20230619,150800,2041852013,745,745,745,745,4455
20230619,150700,2038533038,745,745,745,745,7428
20230619,150600,2032999178,745,744,745,743,2610
20230619,150500,2031059728,745,745,745,745,5
20230619,150400,2031056003,745,745,745,745,0
20230619,150300,2031056003,745,745,745,745,108
20230619,150200,2030975543,745,742,745,741,6659
20230619,150100,2026034776,742,744,745,742,44250
20230619,150000,1993173500,744,748,750,744,58397
20230619,145900,1949600528,749,749,749,749,2345
20230619,145800,1947844123,748,748,748,748,0
20230619,145700,1947844123,748,748,748,748,3985
20230619,145600,1944863343,748,748,748,748,262
20230619,145500,1944667367,748,749,749,748,7162
20230619,145400,1939309651,752,752,752,752,7
20230619,145300,1939304387,752,752,752,752,0
20230619,145200,1939304387,752,752,752,752,0
20230619,145100,1939304387,752,752,752,752,0
20230619,145000,1939304387,752,752,752,752,1000
20230619,144900,1938552387,752,748,752,748,4301
20230619,144800,1935319635,752,752,752,752,0
20230619,144700,1935319635,752,748,752,748,2051
20230619,144600,1933779052,748,750,750,748,17637
20230619,144500,1920579642,750,750,750,750,502
20230619,144400,1920203142,751,751,751,751,3
20230619,144300,1920200889,751,750,751,750,8813
20230619,144200,1913591138,750,750,750,750,694
20230619,144100,1913070638,750,750,750,750,99
20230619,144000,1912996388,750,751,751,750,700
20230619,143900,1912471229,751,751,751,751,0
20230619,143800,1912471229,751,751,751,751,6009
20230619,143700,1907958470,751,751,752,751,2170
20230619,143600,1906328798,751,751,751,751,881
20230619,143500,1905667167,753,753,753,753,0
20230619,143400,1905667167,753,751,753,751,686
20230619,143300,1905151859,751,751,751,751,3000
20230619,143200,1902898859,751,751,751,751,0
20230619,143100,1902898859,751,751,751,751,1302
20230619,143000,1901921057,751,751,751,751,10
20230619,142900,1901913547,751,751,751,751,0
20230619,142800,1901913547,751,751,751,751,0
20230619,142700,1901913547,751,751,751,751,750
20230619,142600,1901350297,754,754,754,754,0
20230619,142500,1901350297,754,754,754,754,500
20230619,142400,1900973297,754,754,754,754,473
20230619,142300,1900616655,751,751,751,751,3939
20230619,142200,1897658466,752,754,754,752,1027
20230619,142100,1896886110,754,754,754,754,630
20230619,142000,1896411090,754,754,754,754,112
20230619,141900,1896326642,754,754,754,754,0
20230619,141800,1896326642,754,754,754,754,1956
20230619,141700,1894851818,755,755,755,755,0
20230619,141600,1894851818,755,755,755,755,1
20230619,141500,1894851063,754,754,754,754,3793
20230619,141400,1891991141,754,754,754,754,0
20230619,141300,1891991141,754,754,754,754,0
20230619,141200,1891991141,754,754,754,754,1
20230619,141100,1891990387,750,754,754,750,6196
20230619,141000,1887342407,754,751,754,751,1808
20230619,140900,1885984593,750,752,752,750,8313
20230619,140800,1879743263,752,752,752,752,904
20230619,140700,1879063455,754,754,754,754,1
20230619,140600,1879062701,751,752,754,751,6724
20230619,140500,1874010179,752,752,755,752,2827
20230619,140400,1871884272,752,754,754,752,2200
20230619,140300,1870229798,755,755,755,755,5
20230619,140200,1870226023,756,755,756,755,2429
20230619,140100,1868392127,755,755,755,755,1
20230619,140000,1868391372,751,751,751,751,4
20230619,135900,1868388368,756,752,756,752,5006
20230619,135800,1864623832,756,753,756,753,2
20230619,135700,1864622323,756,753,756,753,501
20230619,135600,1864245067,754,754,754,754,500
20230619,135500,1863868067,756,751,756,751,2
20230619,135400,1863866560,751,752,752,751,258
20230619,135300,1863672794,752,751,752,751,2502
20230619,135200,1861792792,751,757,757,751,5239
20230619,135100,1857855486,757,757,757,757,0
20230619,135000,1857855486,757,757,757,757,100
20230619,134900,1857779786,757,757,757,757,5
20230619,134800,1857776001,757,757,757,757,4
20230619,134700,1857772973,758,752,758,751,12442
20230619,134600,1848424880,758,758,758,758,2
20230619,134500,1848423364,758,754,758,754,600
20230619,134400,1847968640,755,752,755,752,150
20230619,134300,1847855837,757,753,758,752,2769
20230619,134200,1845771150,758,758,758,758,2
20230619,134100,1845769634,758,759,759,753,1004
20230619,134000,1845013600,759,759,759,759,8
20230619,133900,1845007528,759,759,759,759,2
20230619,133800,1845006010,753,753,753,753,2657
20230619,133700,1843005289,754,760,760,754,17639
20230619,133600,1829694224,760,760,760,760,0
20230619,133500,1829694224,760,758,760,756,83
20230619,133400,1829631423,758,758,758,758,2
20230619,133300,1829629907,758,758,758,756,1794
20230619,133200,1828270863,759,760,760,759,64
20230619,133100,1828222285,760,759,760,757,6490
20230619,133000,1823306419,761,761,761,761,0
20230619,132900,1823306419,761,761,761,761,0
20230619,132800,1823306419,761,760,761,758,1763
20230619,132700,1821969330,759,761,761,759,17
20230619,132600,1821956423,761,761,761,760,4
20230619,132500,1821953380,761,761,761,760,380
20230619,132400,1821664210,761,760,761,760,448
20230619,132300,1821323727,761,759,761,758,621
20230619,132200,1820851911,759,759,759,759,2
20230619,132100,1820850393,759,759,759,759,3
20230619,132000,1820848116,761,760,761,760,7212
20230619,131900,1815366994,760,760,760,760,0
20230619,131800,1815366994,760,760,760,759,4
20230619,131700,1815363955,760,759,760,759,3
20230619,131600,1815361677,759,759,759,759,2
20230619,131500,1815360159,760,758,760,758,3787
20230619,131400,1812487835,758,758,758,758,1
20230619,131300,1812487077,758,758,758,758,3
20230619,131200,1812484803,758,757,758,757,689
20230619,131100,1811963227,757,757,757,757,2
20230619,131000,1811961713,755,757,757,755,1309
20230619,130900,1810971414,757,757,757,757,1600
20230619,130800,1809760214,758,758,758,758,2
20230619,130700,1809758698,757,757,757,757,500
20230619,130600,1809380198,757,757,757,757,0
20230619,130500,1809380198,757,757,757,757,395
20230619,130400,1809081183,757,757,757,757,948
20230619,130300,1808363547,757,757,757,753,18256
20230619,130200,1794562139,753,753,753,753,0
20230619,130100,1794562139,753,753,753,753,500
20230619,130000,1794185639,753,753,753,753,50
20230619,125900,1794147989,752,757,757,752,1892
20230619,125800,1792723483,757,757,757,757,1887
20230619,125700,1791295024,757,757,757,757,2270
20230619,125600,1789576634,757,757,757,757,1
20230619,125500,1789575877,755,752,755,752,9301
20230619,125400,1782558416,751,751,751,751,3
20230619,125300,1782556163,753,753,753,753,1100
20230619,125200,1781727863,751,751,751,751,15
20230619,125100,1781716598,752,754,755,752,968
20230619,125000,1780988056,753,753,753,753,371
20230619,124900,1780708693,753,753,753,753,40
20230619,124800,1780678573,751,751,751,751,1
20230619,124700,1780677822,751,751,751,751,376
20230619,124600,1780395446,753,753,753,753,2
20230619,124500,1780393940,752,752,752,752,674
20230619,124400,1779887092,754,754,754,754,219
20230619,124300,1779721966,754,754,754,754,2002
20230619,124200,1778212458,754,754,754,754,1680
20230619,124100,1776945738,750,750,750,750,6
20230619,124000,1776941238,750,751,751,750,2936
20230619,123900,1774739156,751,751,751,751,25
20230619,123800,1774720381,750,750,750,750,3026
20230619,123700,1772450881,750,750,750,750,3
20230619,123600,1772448631,750,751,751,750,1000
20230619,123500,1771698531,750,750,750,750,100
20230619,123400,1771623531,750,750,750,750,5
20230619,123300,1771619781,751,751,751,751,2663
20230619,123200,1769619868,751,751,751,751,0
20230619,123100,1769619868,751,751,751,751,0
20230619,123000,1769619868,751,751,751,751,99
20230619,122900,1769545519,755,755,755,755,5
20230619,122800,1769541744,756,756,756,756,1
20230619,122700,1769540988,756,756,756,756,2
20230619,122600,1769539476,751,751,751,751,150
20230619,122500,1769426826,751,751,751,751,2700
20230619,122400,1767399126,750,750,750,750,0
20230619,122300,1767399126,750,750,750,750,0
20230619,122200,1767399126,750,750,750,750,0
20230619,122100,1767399126,750,750,750,750,1294
20230619,122000,1766428626,750,751,751,750,1286
20230619,121900,1765463709,751,751,751,751,381
20230619,121800,1765177578,751,753,753,751,11177
20230619,121700,1756776049,753,753,753,753,1424
20230619,121600,1755703777,753,753,753,753,0
20230619,121500,1755703777,753,753,753,753,3344
20230619,121400,1753185745,753,753,753,753,0
20230619,121300,1753185745,753,755,755,753,1000
20230619,121200,1752432205,753,753,753,753,0
20230619,121100,1752432205,753,753,753,753,5000
20230619,121000,1748667205,753,754,754,753,5646
20230619,120900,1744412355,755,755,755,755,837
20230619,120800,1743780420,755,755,755,755,0
20230619,120700,1743780420,755,755,755,755,100
20230619,120600,1743704920,755,756,756,755,9512
20230619,120500,1736520150,759,759,759,759,0
20230619,120400,1736520150,759,759,759,759,0
20230619,120300,1736520150,759,759,759,759,231
20230619,120200,1736344821,760,759,760,759,10000
20230619,120100,1728749533,760,760,760,760,10
20230619,120000,1728741933,756,756,756,756,818
20230619,115900,1728123525,756,760,760,756,8203
20230619,115800,1721898973,761,759,761,759,7637
20230619,115700,1716094184,759,757,759,757,7000
20230619,115600,1710784984,755,755,756,755,5140
20230619,115500,1706900144,754,754,755,754,3951
20230619,115400,1703919773,753,753,753,753,2272
20230619,115300,1702208957,754,754,755,754,1722
20230619,115200,1700909369,754,753,754,753,1428
20230619,115100,1699834041,753,755,755,753,2573
20230619,115000,1697893796,754,754,754,754,300
20230619,114900,1697667596,754,754,754,754,1345
20230619,114800,1696653466,752,753,753,752,1958
20230619,114700,1695179180,752,752,752,752,12
20230619,114600,1695170156,751,750,751,749,2578
20230619,114500,1693234584,751,751,751,751,0
20230619,114400,1693234584,751,751,751,751,69
20230619,114300,1693182765,750,750,750,750,0
20230619,114200,1693182765,750,750,750,750,22
20230619,114100,1693166265,751,749,751,749,2550
20230619,114000,1691253520,749,749,749,749,25
20230619,113900,1691234795,749,749,749,749,600
20230619,113800,1690785395,752,749,752,749,61
20230619,113700,1690739703,748,748,748,748,1
20230619,113600,1690738955,748,748,749,748,17
20230619,113500,1690726238,747,748,748,747,2500
20230619,113400,1688858338,749,747,749,747,501
20230619,113300,1688484089,747,748,748,747,5800
20230619,113200,1684150689,749,749,749,749,37
20230619,113100,1684122976,750,750,750,750,0
20230619,113000,1684122976,750,750,750,750,2
20230619,112900,1684121476,750,750,750,750,0
20230619,112800,1684121476,750,750,750,750,93
20230619,112700,1684051726,750,748,750,748,227
20230619,112600,1683881521,748,749,749,748,352
20230619,112500,1683618224,750,749,750,749,102
20230619,112400,1683541825,750,748,750,748,1050
20230619,112300,1682755585,747,747,747,747,684
20230619,112200,1682244637,747,747,747,746,4562
20230619,112100,1678836897,747,748,748,747,102
20230619,112000,1678760602,747,748,749,747,776
20230619,111900,1678180427,747,746,747,746,1143
20230619,111800,1677327162,746,746,749,745,2604
20230619,111700,1675384888,749,750,750,745,13459
20230619,111600,1665331725,750,750,750,750,0
20230619,111500,1665331725,750,750,750,750,1
20230619,111400,1665330975,751,750,752,750,2962
20230619,111300,1663109472,750,750,750,748,3730
20230619,111200,1660316022,750,750,750,750,220
20230619,111100,1660151022,753,753,753,753,0
20230619,111000,1660151022,753,750,753,750,6000
20230619,110900,1655636553,750,751,751,750,1190
20230619,110800,1654744052,750,750,750,749,715
20230619,110700,1654208156,751,751,751,751,1000
20230619,110600,1653457156,752,750,752,748,4000
20230619,110500,1650455156,748,747,748,747,2003
20230619,110400,1648956915,748,748,748,747,1135
20230619,110300,1648107972,748,749,749,748,1849
20230619,110200,1646723900,750,750,750,750,2620
20230619,110100,1644758900,752,752,752,751,655
20230619,110000,1644266390,750,748,750,748,11183
20230619,105900,1635887665,747,747,748,747,207
20230619,105800,1635733008,746,746,746,745,2560
20230619,105700,1633825538,747,746,747,745,1402
20230619,105600,1632780586,746,748,748,745,21917
20230619,105500,1616441151,746,749,750,746,12698
20230619,105400,1606943170,750,750,752,749,18878
20230619,105300,1592785891,751,751,751,750,3847
20230619,105200,1589898340,751,751,751,751,3342
20230619,105100,1587388498,751,751,751,751,808
20230619,105000,1586781690,751,752,753,750,19010
20230619,104900,1572513814,753,753,753,753,3217
20230619,104800,1570091413,753,753,753,753,63
20230619,104700,1570043974,754,754,754,754,5
20230619,104600,1570040204,754,754,755,754,856
20230619,104500,1569394770,753,753,753,753,0
20230619,104400,1569394770,753,756,756,753,2012
20230619,104300,1567879022,758,755,758,755,2804
20230619,104200,1565754800,753,752,754,752,1696
20230619,104100,1564477164,752,752,752,751,1420
20230619,104000,1563410144,750,750,750,750,2990
20230619,103900,1561167644,750,751,751,750,381
20230619,103800,1560881893,751,751,751,751,2000
20230619,103700,1559379893,751,751,751,751,947
20230619,103600,1558668696,750,751,751,750,3140
20230619,103500,1556312656,750,755,755,750,5023
20230619,103400,1552534281,756,756,756,755,525
20230619,103300,1552137401,757,763,763,757,1000
20230619,103200,1551380386,760,754,760,754,8337
20230619,103100,1545052811,754,756,756,754,62
20230619,103000,1545005943,756,755,756,754,269
20230619,102900,1544802774,754,752,754,752,1433
20230619,102800,1543725148,752,752,752,752,282
20230619,102700,1543513084,752,751,752,751,132
20230619,102600,1543413951,751,751,751,751,1903
20230619,102500,1541984798,751,752,752,751,13176
20230619,102400,1532089078,752,753,753,751,12878
20230619,102300,1522405252,753,753,753,753,84
20230619,102200,1522342000,756,756,756,752,2184
20230619,102100,1520698125,757,757,757,756,116
20230619,102000,1520610383,753,757,757,753,18
20230619,101900,1520596825,753,754,754,753,3003
20230619,101800,1518335124,754,754,755,754,781
20230619,101700,1517746050,754,756,758,754,5382
20230619,101600,1513676961,756,755,757,755,2667
20230619,101500,1511661617,756,755,756,755,13831
20230619,101400,1501219202,756,757,757,756,12955
20230619,101300,1491421019,758,758,758,757,5031
20230619,101200,1487608625,758,760,760,758,10926
20230619,101100,1479313529,761,762,762,761,5526
20230619,101000,1475104620,762,762,762,762,1504
20230619,100900,1473958572,762,764,764,762,374
20230619,100800,1473672856,764,764,764,764,3010
20230619,100700,1471373216,765,764,765,764,3720
20230619,100600,1468527716,765,765,765,765,0
20230619,100500,1468527716,765,765,765,765,0
20230619,100400,1468527716,765,764,765,764,3801
20230619,100300,1465623751,764,761,764,761,544
20230619,100200,1465209764,761,761,764,761,511
20230619,100100,1464820890,761,761,766,761,2556
20230619,100000,1462875749,761,765,765,761,9138
20230619,095900,1455911245,767,765,767,765,1266
20230619,095800,1454942753,765,763,765,763,1198
20230619,095700,1454028235,760,760,761,760,14467
20230619,095600,1443031409,759,767,768,759,18986
20230619,095500,1428554757,770,770,770,770,1
20230619,095400,1428553987,766,769,769,766,117
20230619,095300,1428464341,766,766,766,766,1200
20230619,095200,1427545141,766,766,769,766,4150
20230619,095100,1424366238,766,767,767,766,1461
20230619,095000,1423246112,767,770,770,767,1542
20230619,094900,1422060199,770,772,772,770,84
20230619,094800,1421995415,772,769,772,768,17064
20230619,094700,1408859371,770,768,770,768,2914
20230619,094600,1406616957,768,766,768,766,265
20230619,094500,1406413745,770,761,770,760,107158
20230619,094400,1324013878,765,761,765,761,7677
20230619,094300,1318143508,760,765,765,760,81
20230619,094200,1318081548,765,761,765,761,25231
20230619,094100,1298815141,761,759,761,759,2951
20230619,094000,1296573132,759,759,760,758,8142
20230619,093900,1290397574,760,761,763,760,10270
20230619,093800,1282586218,763,762,763,762,735
20230619,093700,1282026138,763,763,763,761,13070
20230619,093600,1272071100,763,765,766,763,17287
20230619,093500,1258855619,765,771,771,765,10793
20230619,093400,1250576156,771,770,772,770,13335
20230619,093300,1240301936,770,767,770,766,16318
20230619,093200,1227775688,768,766,768,764,11233
20230619,093100,1219158873,766,764,766,764,3553
20230619,093000,1216440608,766,763,766,762,2062
20230619,092900,1214867075,762,769,770,762,17475
20230619,092800,1201499251,769,767,769,766,5656
20230619,092700,1197160656,772,768,772,768,21470
20230619,092600,1180636803,766,764,769,764,41397
20230619,092500,1148917518,764,764,764,763,10464
20230619,092400,1140925370,761,756,763,756,21660
20230619,092300,1124447248,756,755,763,755,16147
20230619,092200,1112189448,755,752,755,751,10803
20230619,092100,1104067504,752,753,757,752,18096
20230619,092000,1090442306,756,760,761,756,8830
20230619,091900,1083745753,760,759,762,758,16596
20230619,091800,1071142323,759,758,759,756,8098
20230619,091700,1065008757,758,756,762,756,38275
20230619,091600,1035928970,756,757,759,753,15981
20230619,091500,1023838963,757,745,757,745,15897
20230619,091400,1011905778,743,745,746,742,18583
20230619,091300,998091696,744,742,744,741,31306
20230619,091200,974857605,743,746,749,743,15775
20230619,091100,963102263,746,755,755,745,58079
20230619,091000,919751990,750,764,765,750,99456
20230619,090900,844382022,764,760,764,760,18463
20230619,090800,830323616,759,761,762,759,52156
20230619,090700,790645971,761,766,766,761,45801
20230619,090600,755680717,765,763,766,763,21556
20230619,090500,739196693,765,761,767,760,17757
20230619,090400,725606158,767,760,768,759,42964
20230619,090300,692776453,759,759,766,759,55607
20230619,090200,650447272,758,770,779,758,194782
20230619,090100,501351347,770,802,820,770,328532
20230619,090000,241390391,802,782,807,782,306195