stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211500,4636496175,2235,2235,2235,2235,38894
20230614,211400,4636496175,2235,2235,2235,2235,0
20230614,211300,4636496175,2235,2235,2235,2235,0
20230614,211200,4636496175,2235,2235,2235,2235,0
20230614,211100,4636496175,2235,2235,2235,2235,0
20230614,211000,4636496175,2235,2235,2235,2235,0
20230614,210900,4636496175,2235,2235,2235,2235,0
20230614,210800,4636496175,2235,2235,2235,2235,0
20230614,210700,4636496175,2235,2235,2235,2235,0
20230614,210600,4636496175,2235,2235,2235,2235,0
20230614,210500,4636496175,2235,2235,2235,2235,0
20230614,210400,4636496175,2235,2235,2235,2235,0
20230614,210300,4636496175,2235,2235,2235,2235,0
20230614,210200,4636496175,2235,2235,2235,2235,0
20230614,210100,4636496175,2235,2235,2235,2235,0
20230614,210000,4636496175,2235,2235,2235,2235,0
20230614,205900,4636496175,2235,2235,2235,2235,0
20230614,205800,4636496175,2235,2235,2235,2235,0
20230614,205700,4636496175,2235,2235,2235,2235,0
20230614,205600,4636496175,2235,2235,2235,2235,0
20230614,205500,4636496175,2235,2235,2235,2235,0
20230614,205400,4636496175,2235,2235,2235,2235,0
20230614,205300,4636496175,2235,2235,2235,2235,0
20230614,205200,4636496175,2235,2235,2235,2235,0
20230614,205100,4636496175,2235,2235,2235,2235,0
20230614,205000,4636496175,2235,2235,2235,2235,0
20230614,204900,4636496175,2235,2235,2235,2235,0
20230614,204800,4636496175,2235,2235,2235,2235,0
20230614,204700,4636496175,2235,2235,2235,2235,0
20230614,204600,4636496175,2235,2235,2235,2235,0
20230614,204500,4636496175,2235,2235,2235,2235,38894
20230614,204400,4636496175,2235,2235,2235,2235,0
20230614,204300,4636496175,2235,2235,2235,2235,0
20230614,204200,4636496175,2235,2235,2235,2235,0
20230614,204100,4636496175,2235,2235,2235,2235,0
20230614,204000,4636496175,2235,2235,2235,2235,0
20230614,203900,4636496175,2235,2235,2235,2235,0
20230614,203800,4636496175,2235,2235,2235,2235,0
20230614,203700,4636496175,2235,2235,2235,2235,0
20230614,203600,4636496175,2235,2235,2235,2235,0
20230614,203500,4636496175,2235,2235,2235,2235,0
20230614,203400,4636496175,2235,2235,2235,2235,0
20230614,203300,4636496175,2235,2235,2235,2235,0
20230614,203200,4636496175,2235,2235,2235,2235,0
20230614,203100,4636496175,2235,2235,2235,2235,0
20230614,203000,4636496175,2235,2235,2235,2235,0
20230614,202900,4636496175,2235,2235,2235,2235,0
20230614,202800,4636496175,2235,2235,2235,2235,0
20230614,202700,4636496175,2235,2235,2235,2235,0
20230614,202600,4636496175,2235,2235,2235,2235,0
20230614,202500,4636496175,2235,2235,2235,2235,0
20230614,202400,4636496175,2235,2235,2235,2235,0
20230614,202300,4636496175,2235,2235,2235,2235,0
20230614,202200,4636496175,2235,2235,2235,2235,0
20230614,202100,4636496175,2235,2235,2235,2235,0
20230614,202000,4636496175,2235,2235,2235,2235,0
20230614,201900,4636496175,2235,2235,2235,2235,0
20230614,201800,4636496175,2235,2235,2235,2235,0
20230614,201700,4636496175,2235,2235,2235,2235,0
20230614,201600,4636496175,2235,2235,2235,2235,0
20230614,201500,4636496175,2235,2235,2235,2235,38894
20230614,201400,4636496175,2235,2235,2235,2235,0
20230614,201300,4636496175,2235,2235,2235,2235,0
20230614,201200,4636496175,2235,2235,2235,2235,0
20230614,201100,4636496175,2235,2235,2235,2235,0
20230614,201000,4636496175,2235,2235,2235,2235,0
20230614,200900,4636496175,2235,2235,2235,2235,0
20230614,200800,4636496175,2235,2235,2235,2235,0
20230614,200700,4636496175,2235,2235,2235,2235,0
20230614,200600,4636496175,2235,2235,2235,2235,0
20230614,200500,4636496175,2235,2235,2235,2235,0
20230614,200400,4636496175,2235,2235,2235,2235,0
20230614,200300,4636496175,2235,2235,2235,2235,0
20230614,200200,4636496175,2235,2235,2235,2235,0
20230614,200100,4636496175,2235,2235,2235,2235,0
20230614,200000,4636496175,2235,2235,2235,2235,0
20230614,195900,4636496175,2235,2235,2235,2235,0
20230614,195800,4636496175,2235,2235,2235,2235,0
20230614,195700,4636496175,2235,2235,2235,2235,0
20230614,195600,4636496175,2235,2235,2235,2235,0
20230614,195500,4636496175,2235,2235,2235,2235,0
20230614,195400,4636496175,2235,2235,2235,2235,0
20230614,195300,4636496175,2235,2235,2235,2235,0
20230614,195200,4636496175,2235,2235,2235,2235,0
20230614,195100,4636496175,2235,2235,2235,2235,0
20230614,195000,4636496175,2235,2235,2235,2235,0
20230614,194900,4636496175,2235,2235,2235,2235,0
20230614,194800,4636496175,2235,2235,2235,2235,0
20230614,194700,4636496175,2235,2235,2235,2235,0
20230614,194600,4636496175,2235,2235,2235,2235,0
20230614,194500,4636496175,2235,2235,2235,2235,38894
20230614,194400,4636496175,2235,2235,2235,2235,0
20230614,194300,4636496175,2235,2235,2235,2235,0
20230614,194200,4636496175,2235,2235,2235,2235,0
20230614,194100,4636496175,2235,2235,2235,2235,0
20230614,194000,4636496175,2235,2235,2235,2235,0
20230614,193900,4636496175,2235,2235,2235,2235,0
20230614,193800,4636496175,2235,2235,2235,2235,0
20230614,193700,4636496175,2235,2235,2235,2235,0
20230614,193600,4636496175,2235,2235,2235,2235,0
20230614,193500,4636496175,2235,2235,2235,2235,0
20230614,193400,4636496175,2235,2235,2235,2235,0
20230614,193300,4636496175,2235,2235,2235,2235,0
20230614,193200,4636496175,2235,2235,2235,2235,0
20230614,193100,4636496175,2235,2235,2235,2235,0
20230614,193000,4636496175,2235,2235,2235,2235,0
20230614,192900,4636496175,2235,2235,2235,2235,0
20230614,192800,4636496175,2235,2235,2235,2235,0
20230614,192700,4636496175,2235,2235,2235,2235,0
20230614,192600,4636496175,2235,2235,2235,2235,0
20230614,192500,4636496175,2235,2235,2235,2235,0
20230614,192400,4636496175,2235,2235,2235,2235,0
20230614,192300,4636496175,2235,2235,2235,2235,0
20230614,192200,4636496175,2235,2235,2235,2235,0
20230614,192100,4636496175,2235,2235,2235,2235,0
20230614,192000,4636496175,2235,2235,2235,2235,0
20230614,191900,4636496175,2235,2235,2235,2235,0
20230614,191800,4636496175,2235,2235,2235,2235,0
20230614,191700,4636496175,2235,2235,2235,2235,0
20230614,191600,4636496175,2235,2235,2235,2235,0
20230614,191500,4636496175,2235,2235,2235,2235,38894
20230614,191400,4636496175,2235,2235,2235,2235,0
20230614,191300,4636496175,2235,2235,2235,2235,0
20230614,191200,4636496175,2235,2235,2235,2235,0
20230614,191100,4636496175,2235,2235,2235,2235,0
20230614,191000,4636496175,2235,2235,2235,2235,0
20230614,190900,4636496175,2235,2235,2235,2235,0
20230614,190800,4636496175,2235,2235,2235,2235,0
20230614,190700,4636496175,2235,2235,2235,2235,0
20230614,190600,4636496175,2235,2235,2235,2235,0
20230614,190500,4636496175,2235,2235,2235,2235,0
20230614,190400,4636496175,2235,2235,2235,2235,0
20230614,190300,4636496175,2235,2235,2235,2235,0
20230614,190200,4636496175,2235,2235,2235,2235,0
20230614,190100,4636496175,2235,2235,2235,2235,0
20230614,190000,4636496175,2235,2235,2235,2235,0
20230614,185900,4636496175,2235,2235,2235,2235,0
20230614,185800,4636496175,2235,2235,2235,2235,0
20230614,185700,4636496175,2235,2235,2235,2235,0
20230614,185600,4636496175,2235,2235,2235,2235,0
20230614,185500,4636496175,2235,2235,2235,2235,0
20230614,185400,4636496175,2235,2235,2235,2235,0
20230614,185300,4636496175,2235,2235,2235,2235,0
20230614,185200,4636496175,2235,2235,2235,2235,0
20230614,185100,4636496175,2235,2235,2235,2235,0
20230614,185000,4636496175,2235,2235,2235,2235,0
20230614,184900,4636496175,2235,2235,2235,2235,0
20230614,184800,4636496175,2235,2235,2235,2235,0
20230614,184700,4636496175,2235,2235,2235,2235,0
20230614,184600,4636496175,2235,2235,2235,2235,0
20230614,184500,4636496175,2235,2235,2235,2235,38894
20230614,184400,4636496175,2235,2235,2235,2235,0
20230614,184300,4636496175,2235,2235,2235,2235,0
20230614,184200,4636496175,2235,2235,2235,2235,0
20230614,184100,4636496175,2235,2235,2235,2235,0
20230614,184000,4636496175,2235,2235,2235,2235,0
20230614,183900,4636496175,2235,2235,2235,2235,0
20230614,183800,4636496175,2235,2235,2235,2235,0
20230614,183700,4636496175,2235,2235,2235,2235,0
20230614,183600,4636496175,2235,2235,2235,2235,0
20230614,183500,4636496175,2235,2235,2235,2235,0
20230614,183400,4636496175,2235,2235,2235,2235,0
20230614,183300,4636496175,2235,2235,2235,2235,0
20230614,183200,4636496175,2235,2235,2235,2235,0
20230614,183100,4636496175,2235,2235,2235,2235,0
20230614,183000,4636496175,2235,2235,2235,2235,0
20230614,182900,4636496175,2235,2235,2235,2235,0
20230614,182800,4636496175,2235,2235,2235,2235,0
20230614,182700,4636496175,2235,2235,2235,2235,0
20230614,182600,4636496175,2235,2235,2235,2235,0
20230614,182500,4636496175,2235,2235,2235,2235,0
20230614,182400,4636496175,2235,2235,2235,2235,0
20230614,182300,4636496175,2235,2235,2235,2235,0
20230614,182200,4636496175,2235,2235,2235,2235,0
20230614,182100,4636496175,2235,2235,2235,2235,0
20230614,182000,4636496175,2235,2235,2235,2235,0
20230614,181900,4636496175,2235,2235,2235,2235,0
20230614,181800,4636496175,2235,2235,2235,2235,0
20230614,181700,4636496175,2235,2235,2235,2235,0
20230614,181600,4636496175,2235,2235,2235,2235,0
20230614,181500,4636496175,2235,2235,2235,2235,38894
20230614,181400,4636496175,2235,2235,2235,2235,0
20230614,181300,4636496175,2235,2235,2235,2235,0
20230614,181200,4636496175,2235,2235,2235,2235,0
20230614,181100,4636496175,2235,2235,2235,2235,0
20230614,181000,4636496175,2235,2235,2235,2235,0
20230614,180900,4636496175,2235,2235,2235,2235,0
20230614,180800,4636496175,2235,2235,2235,2235,0
20230614,180700,4636496175,2235,2235,2235,2235,0
20230614,180600,4636496175,2235,2235,2235,2235,0
20230614,180500,4636496175,2235,2235,2235,2235,0
20230614,180400,4636496175,2235,2235,2235,2235,0
20230614,180300,4636496175,2235,2235,2235,2235,0
20230614,180200,4636496175,2235,2235,2235,2235,0
20230614,180100,4636496175,2235,2235,2235,2235,0
20230614,180000,4636496175,2235,2235,2235,2235,0
20230614,175900,4636496175,2235,2235,2235,2235,0
20230614,175800,4636496175,2235,2235,2235,2235,0
20230614,175700,4636496175,2235,2235,2235,2235,0
20230614,175600,4636496175,2235,2235,2235,2235,0
20230614,175500,4636496175,2235,2235,2235,2235,0
20230614,175400,4636496175,2235,2235,2235,2235,0
20230614,175300,4636496175,2235,2235,2235,2235,0
20230614,175200,4636496175,2235,2235,2235,2235,0
20230614,175100,4636496175,2235,2235,2235,2235,0
20230614,175000,4636496175,2235,2235,2235,2235,0
20230614,174900,4636496175,2235,2235,2235,2235,0
20230614,174800,4636496175,2235,2235,2235,2235,0
20230614,174700,4636496175,2235,2235,2235,2235,0
20230614,174600,4636496175,2235,2235,2235,2235,0
20230614,174500,4636496175,2235,2235,2235,2235,38894
20230614,174400,4636496175,2235,2235,2235,2235,0
20230614,174300,4636496175,2235,2235,2235,2235,0
20230614,174200,4636496175,2235,2235,2235,2235,0
20230614,174100,4636496175,2235,2235,2235,2235,0
20230614,174000,4636496175,2235,2235,2235,2235,0
20230614,173900,4636496175,2235,2235,2235,2235,0
20230614,173800,4636496175,2235,2235,2235,2235,0
20230614,173700,4636496175,2235,2235,2235,2235,0
20230614,173600,4636496175,2235,2235,2235,2235,0
20230614,173500,4636496175,2235,2235,2235,2235,0
20230614,173400,4636496175,2235,2235,2235,2235,0
20230614,173300,4636496175,2235,2235,2235,2235,0
20230614,173200,4636496175,2235,2235,2235,2235,0
20230614,173100,4636496175,2235,2235,2235,2235,0
20230614,173000,4636496175,2235,2235,2235,2235,0
20230614,172900,4636496175,2235,2235,2235,2235,0
20230614,172800,4636496175,2235,2235,2235,2235,0
20230614,172700,4636496175,2235,2235,2235,2235,0
20230614,172600,4636496175,2235,2235,2235,2235,0
20230614,172500,4636496175,2235,2235,2235,2235,0
20230614,172400,4636496175,2235,2235,2235,2235,0
20230614,172300,4636496175,2235,2235,2235,2235,0
20230614,172200,4636496175,2235,2235,2235,2235,0
20230614,172100,4636496175,2235,2235,2235,2235,0
20230614,172000,4636496175,2235,2235,2235,2235,0
20230614,171900,4636496175,2235,2235,2235,2235,0
20230614,171800,4636496175,2235,2235,2235,2235,0
20230614,171700,4636496175,2235,2235,2235,2235,0
20230614,171600,4636496175,2235,2235,2235,2235,0
20230614,171500,4636496175,2235,2235,2235,2235,38894
20230614,171400,4636496175,2235,2235,2235,2235,0
20230614,171300,4636496175,2235,2235,2235,2235,0
20230614,171200,4636496175,2235,2235,2235,2235,0
20230614,171100,4636496175,2235,2235,2235,2235,0
20230614,171000,4636496175,2235,2235,2235,2235,0
20230614,170900,4636496175,2235,2235,2235,2235,0
20230614,170800,4636496175,2235,2235,2235,2235,0
20230614,170700,4636496175,2235,2235,2235,2235,0
20230614,170600,4636496175,2235,2235,2235,2235,0
20230614,170500,4636496175,2235,2235,2235,2235,0
20230614,170400,4636496175,2235,2235,2235,2235,0
20230614,170300,4636496175,2235,2235,2235,2235,0
20230614,170200,4636496175,2235,2235,2235,2235,0
20230614,170100,4636496175,2235,2235,2235,2235,0
20230614,170000,4636496175,2235,2235,2235,2235,0
20230614,165900,4636496175,2235,2235,2235,2235,0
20230614,165800,4636496175,2235,2235,2235,2235,0
20230614,165700,4636496175,2235,2235,2235,2235,0
20230614,165600,4636496175,2235,2235,2235,2235,0
20230614,165500,4636496175,2235,2235,2235,2235,0
20230614,165400,4636496175,2235,2235,2235,2235,0
20230614,165300,4636496175,2235,2235,2235,2235,0
20230614,165200,4636496175,2235,2235,2235,2235,0
20230614,165100,4636496175,2235,2235,2235,2235,0
20230614,165000,4636496175,2235,2235,2235,2235,0
20230614,164900,4636496175,2235,2235,2235,2235,0
20230614,164800,4636496175,2235,2235,2235,2235,0
20230614,164700,4636496175,2235,2235,2235,2235,0
20230614,164600,4636496175,2235,2235,2235,2235,0
20230614,164500,4636496175,2235,2235,2235,2235,38894
20230614,164400,4636496175,2235,2235,2235,2235,0
20230614,164300,4636496175,2235,2235,2235,2235,0
20230614,164200,4636496175,2235,2235,2235,2235,0
20230614,164100,4636496175,2235,2235,2235,2235,0
20230614,164000,4636496175,2235,2235,2235,2235,0
20230614,163900,4636496175,2235,2235,2235,2235,0
20230614,163800,4636496175,2235,2235,2235,2235,0
20230614,163700,4636496175,2235,2235,2235,2235,0
20230614,163600,4636496175,2235,2235,2235,2235,0
20230614,163500,4636496175,2235,2235,2235,2235,0
20230614,163400,4636496175,2235,2235,2235,2235,0
20230614,163300,4636496175,2235,2235,2235,2235,0
20230614,163200,4636496175,2235,2235,2235,2235,0
20230614,163100,4636496175,2235,2235,2235,2235,0
20230614,163000,4636496175,2235,2235,2235,2235,0
20230614,162900,4636496175,2235,2235,2235,2235,0
20230614,162800,4636496175,2235,2235,2235,2235,0
20230614,162700,4636496175,2235,2235,2235,2235,0
20230614,162600,4636496175,2235,2235,2235,2235,0
20230614,162500,4636496175,2235,2235,2235,2235,0
20230614,162400,4636496175,2235,2235,2235,2235,0
20230614,162300,4636496175,2235,2235,2235,2235,0
20230614,162200,4636496175,2235,2235,2235,2235,0
20230614,162100,4636496175,2235,2235,2235,2235,0
20230614,162000,4636496175,2235,2235,2235,2235,0
20230614,161900,4636496175,2235,2235,2235,2235,0
20230614,161800,4636496175,2235,2235,2235,2235,0
20230614,161700,4636496175,2235,2235,2235,2235,0
20230614,161600,4636496175,2235,2235,2235,2235,0
20230614,161500,4636496175,2235,2235,2235,2235,38894
20230614,161400,4636496175,2235,2235,2235,2235,0
20230614,161300,4636496175,2235,2235,2235,2235,0
20230614,161200,4636496175,2235,2235,2235,2235,0
20230614,161100,4636496175,2235,2235,2235,2235,0
20230614,161000,4636496175,2235,2235,2235,2235,0
20230614,160900,4636496175,2235,2235,2235,2235,0
20230614,160800,4636496175,2235,2235,2235,2235,0
20230614,160700,4636496175,2235,2235,2235,2235,0
20230614,160600,4636496175,2235,2235,2235,2235,0
20230614,160500,4636496175,2235,2235,2235,2235,0
20230614,160400,4636496175,2235,2235,2235,2235,0
20230614,160300,4636496175,2235,2235,2235,2235,0
20230614,160200,4636496175,2235,2235,2235,2235,0
20230614,160100,4636496175,2235,2235,2235,2235,0
20230614,160000,4636496175,2235,2235,2235,2235,0
20230614,155900,4636496175,2235,2235,2235,2235,0
20230614,155800,4636496175,2235,2235,2235,2235,0
20230614,155700,4636496175,2235,2235,2235,2235,0
20230614,155600,4636496175,2235,2235,2235,2235,0
20230614,155500,4636496175,2235,2235,2235,2235,0
20230614,155400,4636496175,2235,2235,2235,2235,0
20230614,155300,4636496175,2235,2235,2235,2235,0
20230614,155200,4636496175,2235,2235,2235,2235,0
20230614,155100,4636496175,2235,2235,2235,2235,0
20230614,155000,4636496175,2235,2235,2235,2235,0
20230614,154900,4636496175,2235,2235,2235,2235,0
20230614,154800,4636496175,2235,2235,2235,2235,0
20230614,154700,4636496175,2235,2235,2235,2235,0
20230614,154600,4636496175,2235,2235,2235,2235,0
20230614,154500,4636496175,2235,2235,2235,2235,38894
20230614,154400,4636496175,2235,2235,2235,2235,0
20230614,154300,4636496175,2235,2235,2235,2235,0
20230614,154200,4636496175,2235,2235,2235,2235,0
20230614,154100,4636496175,2235,2235,2235,2235,0
20230614,154000,4636496175,2235,2235,2235,2235,0
20230614,153900,4636496175,2235,2235,2235,2235,0
20230614,153800,4636496175,2235,2235,2235,2235,0
20230614,153700,4636496175,2235,2235,2235,2235,0
20230614,153600,4636496175,2235,2235,2235,2235,0
20230614,153500,4636496175,2235,2235,2235,2235,0
20230614,153400,4636496175,2235,2235,2235,2235,0
20230614,153300,4636496175,2235,2235,2235,2235,0
20230614,153200,4636496175,2235,2235,2235,2235,0
20230614,153100,4636496175,2235,2235,2235,2235,0
20230614,153000,4636496175,2235,2235,2235,2235,38894
20230614,152900,4549568085,2240,2240,2240,2240,0
20230614,152800,4549568085,2240,2240,2240,2240,0
20230614,152700,4549568085,2240,2240,2240,2240,0
20230614,152600,4549568085,2240,2240,2240,2240,0
20230614,152500,4549568085,2240,2240,2240,2240,0
20230614,152400,4549568085,2240,2240,2240,2240,0
20230614,152300,4549568085,2240,2240,2240,2240,0
20230614,152200,4549568085,2240,2240,2240,2240,0
20230614,152100,4549568085,2240,2240,2240,2240,0
20230614,152000,4549568085,2240,2240,2240,2240,0
20230614,151900,4549568085,2240,2240,2240,2240,3256
20230614,151800,4542274645,2235,2240,2240,2235,1327
20230614,151700,4539302365,2240,2235,2240,2235,614
20230614,151600,4537929270,2240,2240,2240,2235,116
20230614,151500,4537669495,2240,2240,2240,2240,2691
20230614,151400,4531641655,2240,2240,2240,2240,3211
20230614,151300,4524449015,2235,2235,2245,2235,17700
20230614,151200,4484810375,2235,2235,2235,2235,3939
20230614,151100,4476006710,2235,2235,2235,2235,6870
20230614,151000,4460652260,2235,2235,2240,2235,3330
20230614,150900,4453207880,2235,2235,2240,2235,6531
20230614,150800,4438611020,2235,2235,2235,2235,9129
20230614,150700,4418207705,2235,2240,2240,2235,758
20230614,150600,4416512520,2235,2235,2235,2235,3016
20230614,150500,4409771760,2235,2235,2235,2235,3794
20230614,150400,4401292170,2235,2235,2240,2235,100
20230614,150300,4401068420,2235,2240,2240,2235,9676
20230614,150200,4379427420,2240,2235,2240,2235,4846
20230614,150100,4368575505,2235,2240,2245,2235,5597
20230614,150000,4356041455,2240,2240,2240,2240,114
20230614,145900,4355786095,2245,2240,2245,2240,131
20230614,145800,4355492650,2240,2245,2245,2240,1035
20230614,145700,4353172585,2245,2245,2245,2240,1084
20230614,145600,4350739330,2245,2245,2245,2240,2554
20230614,145500,4345017335,2240,2245,2245,2240,1114
20230614,145400,4342521455,2240,2240,2240,2240,712
20230614,145300,4340926575,2240,2235,2245,2230,29319
20230614,145200,4275290470,2235,2240,2240,2235,6631
20230614,145100,4260470000,2235,2240,2240,2235,3087
20230614,145000,4253569055,2235,2240,2240,2235,38
20230614,144900,4253484040,2240,2235,2240,2235,1129
20230614,144800,4250960155,2235,2235,2240,2235,522
20230614,144700,4249791920,2240,2235,2240,2235,18
20230614,144600,4249751605,2235,2235,2235,2235,3106
20230614,144500,4242809695,2235,2235,2240,2235,3711
20230614,144400,4234513005,2230,2235,2240,2230,3507
20230614,144300,4226672155,2235,2235,2235,2235,4071
20230614,144200,4217573470,2240,2235,2240,2235,2118
20230614,144100,4212834155,2235,2235,2240,2235,1851
20230614,144000,4208696500,2240,2245,2245,2235,2599
20230614,143900,4202874955,2240,2240,2245,2240,214
20230614,143800,4202395125,2240,2240,2245,2240,1139
20230614,143700,4199838265,2245,2240,2245,2240,1032
20230614,143600,4197521500,2240,2240,2240,2235,9606
20230614,143500,4176022600,2240,2240,2240,2240,7725
20230614,143400,4158718600,2240,2240,2240,2235,4627
20230614,143300,4148354840,2240,2245,2245,2240,6322
20230614,143200,4134172755,2245,2240,2245,2240,1221
20230614,143100,4131434570,2240,2245,2245,2240,3157
20230614,143000,4124362300,2240,2240,2240,2240,8574
20230614,142900,4105156540,2245,2240,2245,2240,6454
20230614,142800,4090698790,2245,2245,2245,2240,6028
20230614,142700,4077176930,2245,2245,2245,2240,7607
20230614,142600,4060103980,2245,2245,2245,2240,1450
20230614,142500,4056854170,2240,2240,2245,2240,1784
20230614,142400,4052856440,2235,2240,2240,2235,465
20230614,142300,4051814915,2240,2230,2240,2230,19030
20230614,142200,4009213625,2235,2235,2235,2230,4597
20230614,142100,3998941905,2230,2235,2235,2230,2139
20230614,142000,3994171620,2235,2230,2235,2225,9002
20230614,141900,3974121235,2225,2225,2225,2220,12007
20230614,141800,3947405775,2225,2220,2225,2220,143
20230614,141700,3947087770,2220,2220,2225,2220,2722
20230614,141600,3941044870,2225,2220,2225,2220,2489
20230614,141500,3935512490,2220,2225,2225,2220,887
20230614,141400,3933543300,2220,2220,2225,2220,1215
20230614,141300,3930840010,2220,2220,2220,2220,2610
20230614,141200,3925045810,2220,2220,2225,2215,3010
20230614,141100,3918363590,2220,2215,2225,2215,6870
20230614,141000,3903116685,2215,2210,2215,2210,3337
20230614,140900,3895732840,2210,2210,2220,2205,19820
20230614,140800,3851906150,2210,2215,2220,2210,27423
20230614,140700,3791300495,2215,2215,2220,2210,23530
20230614,140600,3739189180,2215,2220,2220,2215,5417
20230614,140500,3727164220,2220,2220,2220,2220,41946
20230614,140400,3634044100,2220,2220,2225,2220,2455
20230614,140300,3628593810,2220,2220,2225,2220,8197
20230614,140200,3610363065,2220,2225,2230,2220,5880
20230614,140100,3597279935,2225,2225,2230,2225,4422
20230614,140000,3587440900,2225,2225,2230,2225,1987
20230614,135900,3583019755,2225,2230,2230,2220,16400
20230614,135800,3546543280,2225,2230,2230,2225,1998
20230614,135700,3542096755,2230,2225,2230,2225,9842
20230614,135600,3520154745,2225,2225,2230,2225,2112
20230614,135500,3515455460,2225,2225,2225,2220,4913
20230614,135400,3504525270,2225,2220,2225,2220,4371
20230614,135300,3494801080,2225,2225,2225,2220,4712
20230614,135200,3484326460,2225,2230,2230,2225,4874
20230614,135100,3473481760,2225,2225,2230,2225,1749
20230614,135000,3469590100,2225,2225,2230,2225,2950
20230614,134900,3463022435,2225,2230,2230,2225,18327
20230614,134800,3422239860,2225,2230,2230,2225,16175
20230614,134700,3386247325,2225,2230,2230,2225,4964
20230614,134600,3375177670,2230,2230,2235,2230,109
20230614,134500,3374934515,2235,2230,2235,2230,3472
20230614,134400,3367191950,2225,2230,2230,2225,3402
20230614,134300,3359613500,2225,2230,2235,2225,8143
20230614,134200,3341454370,2230,2230,2230,2230,1061
20230614,134100,3339088340,2230,2235,2235,2230,345
20230614,134000,3338318905,2230,2230,2230,2230,844
20230614,133900,3336436785,2235,2230,2235,2230,5507
20230614,133800,3324130320,2235,2230,2235,2230,8241
20230614,133700,3305752400,2230,2230,2230,2230,3471
20230614,133600,3298012070,2235,2235,2235,2230,10607
20230614,133500,3274351955,2235,2235,2235,2230,2130
20230614,133400,3269591810,2235,2230,2235,2230,38
20230614,133300,3269506955,2230,2235,2240,2230,2736
20230614,133200,3263389505,2235,2235,2235,2235,1191
20230614,133100,3260727620,2235,2235,2240,2230,2326
20230614,133000,3255529080,2240,2230,2240,2230,4839
20230614,132900,3244728880,2230,2230,2230,2230,961
20230614,132800,3242585850,2235,2235,2235,2230,1145
20230614,132700,3240026785,2235,2235,2235,2230,904
20230614,132600,3238009740,2235,2235,2235,2235,136
20230614,132500,3237705780,2235,2235,2240,2235,3569
20230614,132400,3229728910,2230,2230,2235,2230,4883
20230614,132300,3218837310,2235,2230,2235,2225,1522
20230614,132200,3215443150,2235,2230,2235,2230,2742
20230614,132100,3209323230,2230,2230,2235,2225,3906
20230614,132000,3200613195,2230,2230,2230,2225,4477
20230614,131900,3190649300,2230,2230,2230,2225,5425
20230614,131800,3178558175,2230,2230,2235,2230,13519
20230614,131700,3148408685,2235,2235,2235,2230,25959
20230614,131600,3090501775,2235,2240,2240,2230,1717
20230614,131500,3086666445,2235,2230,2240,2230,5122
20230614,131400,3075221465,2235,2235,2240,2230,2684
20230614,131300,3069215780,2235,2235,2235,2235,4707
20230614,131200,3058695635,2235,2235,2235,2235,22472
20230614,131100,3008470715,2240,2235,2240,2235,811
20230614,131000,3006658065,2235,2240,2240,2235,198
20230614,130900,3006215445,2235,2235,2240,2235,1726
20230614,130800,3002355825,2235,2235,2240,2235,2642
20230614,130700,2996448455,2240,2240,2240,2235,338
20230614,130600,2995691865,2235,2235,2235,2235,787
20230614,130500,2993932920,2240,2235,2240,2235,3662
20230614,130400,2985745045,2235,2240,2240,2235,5293
20230614,130300,2973903950,2240,2240,2240,2235,805
20230614,130200,2972100755,2240,2240,2240,2230,14681
20230614,130100,2939296455,2235,2240,2240,2235,394
20230614,130000,2938414320,2240,2235,2240,2235,196
20230614,125900,2937975560,2235,2235,2240,2235,559
20230614,125800,2936726190,2235,2235,2235,2235,985
20230614,125700,2934524715,2235,2235,2240,2235,1866
20230614,125600,2930348650,2235,2235,2235,2235,1969
20230614,125500,2925947935,2235,2235,2235,2230,1016
20230614,125400,2923677180,2235,2235,2235,2230,5648
20230614,125300,2911055335,2240,2235,2240,2235,2714
20230614,125200,2904976625,2235,2230,2235,2230,7241
20230614,125100,2888802715,2230,2235,2235,2230,1518
20230614,125000,2885410635,2230,2235,2235,2230,2513
20230614,124900,2879801055,2235,2235,2235,2230,7723
20230614,124800,2862578025,2235,2235,2240,2230,23541
20230614,124700,2809970395,2235,2240,2240,2235,6106
20230614,124600,2796319350,2235,2240,2240,2235,19981
20230614,124500,2751573625,2240,2245,2245,2240,91
20230614,124400,2751369730,2245,2250,2250,2245,20
20230614,124300,2751324815,2250,2245,2250,2240,3198
20230614,124200,2744145330,2245,2240,2250,2240,1994
20230614,124100,2739663305,2245,2245,2250,2245,33066
20230614,124000,2665430125,2245,2245,2245,2245,2916
20230614,123900,2658883705,2250,2250,2250,2245,70
20230614,123800,2658726360,2245,2250,2250,2245,149
20230614,123700,2658391220,2250,2250,2250,2250,2545
20230614,123600,2652664970,2250,2250,2250,2245,88
20230614,123500,2652466975,2255,2255,2255,2255,50
20230614,123400,2652354225,2250,2250,2255,2245,44719
20230614,123300,2551736445,2250,2250,2255,2250,6935
20230614,123200,2536098245,2255,2260,2260,2255,21893
20230614,123100,2486727320,2265,2260,2265,2255,20
20230614,123000,2486682045,2255,2260,2265,2255,632
20230614,122900,2485254215,2265,2265,2265,2260,6466
20230614,122800,2470640860,2260,2260,2260,2260,5981
20230614,122700,2457123800,2260,2255,2260,2255,22017
20230614,122600,2407369070,2260,2260,2260,2260,109
20230614,122500,2407122730,2255,2255,2260,2255,2061
20230614,122400,2402475050,2260,2255,2260,2255,345
20230614,122300,2401696575,2260,2255,2260,2255,3266
20230614,122200,2394330465,2255,2260,2260,2255,435
20230614,122100,2393347820,2260,2255,2260,2255,1731
20230614,122000,2389443850,2255,2255,2260,2255,2333
20230614,121900,2384182850,2255,2260,2260,2255,2585
20230614,121800,2378353250,2255,2255,2255,2255,1549
20230614,121700,2374860255,2255,2255,2255,2255,101
20230614,121600,2374632500,2260,2255,2260,2255,2828
20230614,121500,2368252745,2255,2250,2255,2250,390
20230614,121400,2367374795,2250,2255,2255,2250,19309
20230614,121300,2323833005,2255,2250,2255,2250,3983
20230614,121200,2314871175,2255,2250,2255,2250,6388
20230614,121100,2300494900,2255,2250,2255,2250,1538
20230614,121000,2297033325,2250,2250,2250,2250,20
20230614,120900,2296988325,2250,2255,2255,2250,54
20230614,120800,2296866760,2255,2255,2255,2250,68
20230614,120700,2296713425,2255,2255,2255,2255,1106
20230614,120600,2294219395,2250,2255,2255,2250,99
20230614,120500,2293996155,2250,2255,2255,2250,1071
20230614,120400,2291586395,2250,2250,2250,2250,1380
20230614,120300,2288481395,2250,2255,2255,2250,626
20230614,120200,2287069770,2255,2250,2255,2250,361
20230614,120100,2286256215,2250,2250,2255,2250,1246
20230614,120000,2283452205,2255,2255,2255,2255,1
20230614,115900,2283449950,2250,2250,2250,2250,100
20230614,115800,2283224950,2255,2250,2255,2250,456
20230614,115700,2282196675,2255,2250,2255,2250,61
20230614,115600,2282059305,2250,2255,2255,2250,845
20230614,115500,2280157150,2255,2255,2255,2250,3815
20230614,115400,2271569835,2255,2255,2255,2255,451
20230614,115300,2270552830,2255,2255,2255,2250,41
20230614,115200,2270460380,2255,2250,2255,2250,2723
20230614,115100,2264330035,2250,2255,2255,2250,3877
20230614,115000,2255603925,2255,2250,2255,2250,3032
20230614,114900,2248767275,2250,2255,2255,2250,770
20230614,114800,2247034440,2255,2255,2255,2250,803
20230614,114700,2245226205,2250,2255,2255,2250,2325
20230614,114600,2239983340,2255,2255,2255,2250,687
20230614,114500,2238437530,2250,2255,2255,2250,1611
20230614,114400,2234812285,2250,2255,2255,2250,97
20230614,114300,2234593555,2255,2250,2255,2250,332
20230614,114200,2233844900,2250,2250,2255,2250,1829
20230614,114100,2229729645,2250,2255,2255,2250,352
20230614,114000,2228935890,2255,2260,2260,2255,3050
20230614,113900,2222057520,2260,2255,2260,2255,167
20230614,113800,2221680355,2255,2255,2255,2250,8482
20230614,113700,2202558990,2255,2250,2255,2250,883
20230614,113600,2200570725,2250,2250,2255,2250,819
20230614,113500,2198727890,2255,2250,2255,2250,3559
20230614,113400,2190718610,2250,2255,2255,2250,2576
20230614,113300,2184912245,2255,2250,2255,2250,867
20230614,113200,2182960770,2255,2255,2255,2250,1053
20230614,113100,2180586260,2250,2250,2255,2250,262
20230614,113000,2179996755,2250,2260,2260,2250,4470
20230614,112900,2169916390,2255,2255,2255,2250,2925
20230614,112800,2163322070,2250,2250,2250,2250,1
20230614,112700,2163319820,2255,2250,2255,2250,530
20230614,112600,2162124700,2255,2255,2255,2250,3142
20230614,112500,2155039495,2255,2255,2260,2255,276
20230614,112400,2154416570,2255,2260,2260,2255,1117
20230614,112300,2151892220,2260,2250,2260,2250,2352
20230614,112200,2146592190,2250,2255,2255,2250,1565
20230614,112100,2143065395,2255,2260,2260,2255,2529
20230614,112000,2137351975,2260,2250,2260,2250,2077
20230614,111900,2132673230,2255,2250,2255,2250,8035
20230614,111800,2114592560,2250,2260,2260,2250,2040
20230614,111700,2109997105,2260,2255,2260,2255,409
20230614,111600,2109073130,2255,2260,2260,2255,52
20230614,111500,2108955800,2260,2255,2260,2255,99
20230614,111400,2108732065,2250,2255,2255,2250,476
20230614,111300,2107660910,2255,2260,2260,2255,2428
20230614,111200,2102185755,2260,2255,2260,2255,1266
20230614,111100,2099329815,2255,2260,2260,2255,1136
20230614,111000,2096762965,2260,2260,2260,2255,1173
20230614,110900,2094112435,2260,2255,2260,2255,3695
20230614,110800,2085780125,2255,2255,2255,2255,1001
20230614,110700,2083522870,2255,2255,2260,2255,10159
20230614,110600,2060614240,2260,2260,2260,2255,80
20230614,110500,2060433495,2255,2255,2255,2255,14
20230614,110400,2060401925,2260,2255,2260,2255,5301
20230614,110300,2048447680,2255,2255,2255,2255,901
20230614,110200,2046415925,2255,2260,2260,2255,11518
20230614,110100,2020388815,2255,2255,2255,2255,4113
20230614,110000,2011114000,2260,2260,2260,2255,3665
20230614,105900,2002834120,2260,2255,2260,2255,400
20230614,105800,2001931625,2255,2255,2255,2255,718
20230614,105700,2000312535,2255,2260,2260,2255,250
20230614,105600,1999748535,2260,2255,2260,2255,1280
20230614,105500,1996861885,2260,2255,2260,2255,1347
20230614,105400,1993824170,2255,2260,2260,2255,2292
20230614,105300,1988648255,2260,2260,2260,2260,50
20230614,105200,1988535255,2255,2255,2255,2255,1120
20230614,105100,1986009655,2255,2255,2260,2255,5918
20230614,105000,1972664480,2255,2255,2255,2255,78
20230614,104900,1972488590,2260,2260,2260,2255,5419
20230614,104800,1960252135,2255,2260,2260,2255,624
20230614,104700,1958844445,2260,2255,2260,2255,314
20230614,104600,1958136360,2255,2255,2255,2255,9
20230614,104500,1958116065,2255,2255,2255,2250,7152
20230614,104400,1941988705,2250,2255,2255,2250,7145
20230614,104300,1925905215,2255,2255,2255,2255,2149
20230614,104200,1921059220,2250,2255,2255,2250,10521
20230614,104100,1897382440,2255,2250,2255,2250,11875
20230614,104000,1870616850,2250,2255,2255,2250,1551
20230614,103900,1867122095,2255,2250,2255,2250,61
20230614,103800,1866984545,2250,2250,2250,2250,2276
20230614,103700,1861863545,2250,2250,2250,2250,356
20230614,103600,1861062545,2255,2255,2255,2250,515
20230614,103500,1859901225,2255,2255,2260,2255,6063
20230614,103400,1846214595,2260,2255,2260,2255,214
20230614,103300,1845731955,2255,2255,2260,2255,2807
20230614,103200,1839402165,2260,2255,2260,2255,362
20230614,103100,1838585850,2260,2255,2260,2255,22
20230614,103000,1838536235,2255,2255,2260,2255,6055
20230614,102900,1824881945,2260,2255,2260,2255,4340
20230614,102800,1815094925,2255,2250,2255,2250,4
20230614,102700,1815085910,2245,2255,2255,2245,2664
20230614,102600,1809092770,2255,2255,2260,2255,53
20230614,102500,1808973225,2255,2250,2255,2250,256
20230614,102400,1808397150,2250,2250,2255,2250,12701
20230614,102300,1779816685,2255,2255,2255,2255,10601
20230614,102200,1755911430,2255,2255,2260,2250,2540
20230614,102100,1750188210,2260,2250,2260,2250,30810
20230614,102000,1680762305,2255,2250,2255,2250,2266
20230614,101900,1675657555,2250,2250,2255,2250,2243
20230614,101800,1670610440,2245,2245,2245,2245,4464
20230614,101700,1660588760,2240,2250,2255,2240,17285
20230614,101600,1621733540,2255,2255,2255,2250,154
20230614,101500,1621386280,2255,2255,2255,2255,53
20230614,101400,1621266765,2255,2255,2255,2250,1512
20230614,101300,1617857510,2255,2250,2255,2250,981
20230614,101200,1615649785,2250,2250,2250,2250,100
20230614,101100,1615424785,2250,2250,2255,2250,4199
20230614,101000,1605958985,2250,2250,2250,2250,862
20230614,100900,1604019485,2245,2250,2250,2245,8666
20230614,100800,1584549340,2250,2250,2250,2250,2071
20230614,100700,1579889590,2250,2250,2250,2250,202
20230614,100600,1579435090,2250,2235,2250,2235,16433
20230614,100500,1542567225,2235,2245,2245,2235,5288
20230614,100400,1530730640,2240,2240,2245,2240,4716
20230614,100300,1520166200,2240,2240,2240,2240,5648
20230614,100200,1507514680,2240,2240,2245,2240,920
20230614,100100,1505453855,2245,2245,2245,2240,8323
20230614,100000,1486802835,2240,2240,2245,2240,2567
20230614,095900,1481052745,2240,2245,2245,2240,5751
20230614,095800,1468170320,2245,2240,2245,2240,108
20230614,095700,1467928120,2240,2245,2245,2240,1581
20230614,095600,1464383000,2240,2235,2245,2235,8919
20230614,095500,1444408140,2235,2235,2240,2235,18994
20230614,095400,1401956540,2235,2235,2235,2235,4371
20230614,095300,1392187355,2235,2240,2240,2235,5355
20230614,095200,1380218925,2235,2240,2240,2235,15981
20230614,095100,1344421540,2240,2240,2245,2240,2606
20230614,095000,1338583945,2240,2240,2245,2240,12684
20230614,094900,1310169725,2240,2245,2245,2240,6335
20230614,094800,1295960045,2245,2250,2250,2240,25172
20230614,094700,1239450895,2250,2245,2250,2245,6908
20230614,094600,1223940425,2245,2250,2255,2245,18764
20230614,094500,1181721530,2250,2255,2255,2250,8530
20230614,094400,1162520790,2255,2255,2260,2250,1574
20230614,094300,1158971380,2255,2250,2255,2250,12496
20230614,094200,1130849305,2245,2245,2255,2245,8623
20230614,094100,1111486450,2245,2255,2255,2245,12077
20230614,094000,1084300825,2255,2260,2260,2255,1783
20230614,093900,1080280135,2260,2255,2260,2250,8007
20230614,093800,1062224660,2255,2255,2255,2255,8139
20230614,093700,1043871215,2260,2260,2260,2260,142
20230614,093600,1043550295,2260,2260,2260,2255,2887
20230614,093500,1037025880,2260,2255,2260,2255,4083
20230614,093400,1027816560,2255,2250,2255,2250,928
20230614,093300,1025726815,2250,2260,2260,2250,3606
20230614,093200,1017608700,2260,2250,2260,2250,11272
20230614,093100,992246210,2250,2260,2260,2245,3358
20230614,093000,984692310,2250,2255,2255,2250,3286
20230614,092900,977298310,2250,2250,2260,2250,18801
20230614,092800,934952260,2245,2250,2255,2245,10395
20230614,092700,911564650,2250,2245,2255,2245,1526
20230614,092600,908129705,2245,2260,2260,2245,29721
20230614,092500,841265020,2255,2255,2260,2255,9600
20230614,092400,819598705,2255,2260,2260,2255,2124
20230614,092300,814807715,2260,2255,2260,2255,235
20230614,092200,814276705,2260,2265,2265,2255,4321
20230614,092100,804520715,2260,2255,2260,2255,3438
20230614,092000,796756535,2255,2260,2260,2255,17690
20230614,091900,756833130,2260,2255,2260,2255,17953
20230614,091800,716306825,2255,2255,2255,2255,10598
20230614,091700,692408335,2260,2260,2260,2260,736
20230614,091600,690744975,2260,2260,2260,2255,3469
20230614,091500,682905625,2255,2255,2265,2250,44187
20230614,091400,583191445,2255,2265,2265,2255,5337
20230614,091300,571130985,2265,2265,2265,2260,19740
20230614,091200,526441335,2265,2270,2270,2260,2777
20230614,091100,520147865,2265,2260,2265,2260,4856
20230614,091000,509159025,2270,2265,2275,2255,11025
20230614,090900,484211160,2265,2250,2265,2250,5796
20230614,090800,471131725,2250,2250,2260,2250,16770
20230614,090700,433395910,2250,2255,2265,2250,28661
20230614,090600,368789885,2255,2265,2265,2255,30754
20230614,090500,299294805,2265,2270,2275,2265,14441
20230614,090400,266518730,2275,2280,2285,2275,46049
20230614,090300,161612260,2275,2275,2280,2270,5775
20230614,090200,148472630,2275,2265,2275,2260,26414
20230614,090100,88567375,2270,2270,2275,2265,4817
20230614,090000,77629645,2275,2280,2280,2270,32000