stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210300,465243624,520,520,520,520,11023
20230614,210200,465243624,520,520,520,520,0
20230614,210100,465243624,520,520,520,520,0
20230614,210000,465243624,520,520,520,520,0
20230614,205900,465243624,520,520,520,520,0
20230614,205800,465243624,520,520,520,520,0
20230614,205700,465243624,520,520,520,520,0
20230614,205600,465243624,520,520,520,520,0
20230614,205500,465243624,520,520,520,520,0
20230614,205400,465243624,520,520,520,520,0
20230614,205300,465243624,520,520,520,520,0
20230614,205200,465243624,520,520,520,520,0
20230614,205100,465243624,520,520,520,520,0
20230614,205000,465243624,520,520,520,520,0
20230614,204900,465243624,520,520,520,520,0
20230614,204800,465243624,520,520,520,520,0
20230614,204700,465243624,520,520,520,520,0
20230614,204600,465243624,520,520,520,520,0
20230614,204500,465243624,520,520,520,520,0
20230614,204400,465243624,520,520,520,520,0
20230614,204300,465243624,520,520,520,520,0
20230614,204200,465243624,520,520,520,520,0
20230614,204100,465243624,520,520,520,520,0
20230614,204000,465243624,520,520,520,520,0
20230614,203900,465243624,520,520,520,520,0
20230614,203800,465243624,520,520,520,520,0
20230614,203700,465243624,520,520,520,520,0
20230614,203600,465243624,520,520,520,520,0
20230614,203500,465243624,520,520,520,520,0
20230614,203400,465243624,520,520,520,520,0
20230614,203300,465243624,520,520,520,520,11023
20230614,203200,465243624,520,520,520,520,0
20230614,203100,465243624,520,520,520,520,0
20230614,203000,465243624,520,520,520,520,0
20230614,202900,465243624,520,520,520,520,0
20230614,202800,465243624,520,520,520,520,0
20230614,202700,465243624,520,520,520,520,0
20230614,202600,465243624,520,520,520,520,0
20230614,202500,465243624,520,520,520,520,0
20230614,202400,465243624,520,520,520,520,0
20230614,202300,465243624,520,520,520,520,0
20230614,202200,465243624,520,520,520,520,0
20230614,202100,465243624,520,520,520,520,0
20230614,202000,465243624,520,520,520,520,0
20230614,201900,465243624,520,520,520,520,0
20230614,201800,465243624,520,520,520,520,0
20230614,201700,465243624,520,520,520,520,0
20230614,201600,465243624,520,520,520,520,0
20230614,201500,465243624,520,520,520,520,0
20230614,201400,465243624,520,520,520,520,0
20230614,201300,465243624,520,520,520,520,0
20230614,201200,465243624,520,520,520,520,0
20230614,201100,465243624,520,520,520,520,0
20230614,201000,465243624,520,520,520,520,0
20230614,200900,465243624,520,520,520,520,0
20230614,200800,465243624,520,520,520,520,0
20230614,200700,465243624,520,520,520,520,0
20230614,200600,465243624,520,520,520,520,0
20230614,200500,465243624,520,520,520,520,0
20230614,200400,465243624,520,520,520,520,0
20230614,200300,465243624,520,520,520,520,11023
20230614,200200,465243624,520,520,520,520,0
20230614,200100,465243624,520,520,520,520,0
20230614,200000,465243624,520,520,520,520,0
20230614,195900,465243624,520,520,520,520,0
20230614,195800,465243624,520,520,520,520,0
20230614,195700,465243624,520,520,520,520,0
20230614,195600,465243624,520,520,520,520,0
20230614,195500,465243624,520,520,520,520,0
20230614,195400,465243624,520,520,520,520,0
20230614,195300,465243624,520,520,520,520,0
20230614,195200,465243624,520,520,520,520,0
20230614,195100,465243624,520,520,520,520,0
20230614,195000,465243624,520,520,520,520,0
20230614,194900,465243624,520,520,520,520,0
20230614,194800,465243624,520,520,520,520,0
20230614,194700,465243624,520,520,520,520,0
20230614,194600,465243624,520,520,520,520,0
20230614,194500,465243624,520,520,520,520,0
20230614,194400,465243624,520,520,520,520,0
20230614,194300,465243624,520,520,520,520,0
20230614,194200,465243624,520,520,520,520,0
20230614,194100,465243624,520,520,520,520,0
20230614,194000,465243624,520,520,520,520,0
20230614,193900,465243624,520,520,520,520,0
20230614,193800,465243624,520,520,520,520,0
20230614,193700,465243624,520,520,520,520,0
20230614,193600,465243624,520,520,520,520,0
20230614,193500,465243624,520,520,520,520,0
20230614,193400,465243624,520,520,520,520,0
20230614,193300,465243624,520,520,520,520,11023
20230614,193200,465243624,520,520,520,520,0
20230614,193100,465243624,520,520,520,520,0
20230614,193000,465243624,520,520,520,520,0
20230614,192900,465243624,520,520,520,520,0
20230614,192800,465243624,520,520,520,520,0
20230614,192700,465243624,520,520,520,520,0
20230614,192600,465243624,520,520,520,520,0
20230614,192500,465243624,520,520,520,520,0
20230614,192400,465243624,520,520,520,520,0
20230614,192300,465243624,520,520,520,520,0
20230614,192200,465243624,520,520,520,520,0
20230614,192100,465243624,520,520,520,520,0
20230614,192000,465243624,520,520,520,520,0
20230614,191900,465243624,520,520,520,520,0
20230614,191800,465243624,520,520,520,520,0
20230614,191700,465243624,520,520,520,520,0
20230614,191600,465243624,520,520,520,520,0
20230614,191500,465243624,520,520,520,520,0
20230614,191400,465243624,520,520,520,520,0
20230614,191300,465243624,520,520,520,520,0
20230614,191200,465243624,520,520,520,520,0
20230614,191100,465243624,520,520,520,520,0
20230614,191000,465243624,520,520,520,520,0
20230614,190900,465243624,520,520,520,520,0
20230614,190800,465243624,520,520,520,520,0
20230614,190700,465243624,520,520,520,520,0
20230614,190600,465243624,520,520,520,520,0
20230614,190500,465243624,520,520,520,520,0
20230614,190400,465243624,520,520,520,520,0
20230614,190300,465243624,520,520,520,520,11023
20230614,190200,465243624,520,520,520,520,0
20230614,190100,465243624,520,520,520,520,0
20230614,190000,465243624,520,520,520,520,0
20230614,185900,465243624,520,520,520,520,0
20230614,185800,465243624,520,520,520,520,0
20230614,185700,465243624,520,520,520,520,0
20230614,185600,465243624,520,520,520,520,0
20230614,185500,465243624,520,520,520,520,0
20230614,185400,465243624,520,520,520,520,0
20230614,185300,465243624,520,520,520,520,0
20230614,185200,465243624,520,520,520,520,0
20230614,185100,465243624,520,520,520,520,0
20230614,185000,465243624,520,520,520,520,0
20230614,184900,465243624,520,520,520,520,0
20230614,184800,465243624,520,520,520,520,0
20230614,184700,465243624,520,520,520,520,0
20230614,184600,465243624,520,520,520,520,0
20230614,184500,465243624,520,520,520,520,0
20230614,184400,465243624,520,520,520,520,0
20230614,184300,465243624,520,520,520,520,0
20230614,184200,465243624,520,520,520,520,0
20230614,184100,465243624,520,520,520,520,0
20230614,184000,465243624,520,520,520,520,0
20230614,183900,465243624,520,520,520,520,0
20230614,183800,465243624,520,520,520,520,0
20230614,183700,465243624,520,520,520,520,0
20230614,183600,465243624,520,520,520,520,0
20230614,183500,465243624,520,520,520,520,0
20230614,183400,465243624,520,520,520,520,0
20230614,183300,465243624,520,520,520,520,11023
20230614,183200,465243624,520,520,520,520,0
20230614,183100,465243624,520,520,520,520,0
20230614,183000,465243624,520,520,520,520,0
20230614,182900,465243624,520,520,520,520,0
20230614,182800,465243624,520,520,520,520,0
20230614,182700,465243624,520,520,520,520,0
20230614,182600,465243624,520,520,520,520,0
20230614,182500,465243624,520,520,520,520,0
20230614,182400,465243624,520,520,520,520,0
20230614,182300,465243624,520,520,520,520,0
20230614,182200,465243624,520,520,520,520,0
20230614,182100,465243624,520,520,520,520,0
20230614,182000,465243624,520,520,520,520,0
20230614,181900,465243624,520,520,520,520,0
20230614,181800,465243624,520,520,520,520,0
20230614,181700,465243624,520,520,520,520,0
20230614,181600,465243624,520,520,520,520,0
20230614,181500,465243624,520,520,520,520,0
20230614,181400,465243624,520,520,520,520,0
20230614,181300,465243624,520,520,520,520,0
20230614,181200,465243624,520,520,520,520,0
20230614,181100,465243624,520,520,520,520,0
20230614,181000,465243624,520,520,520,520,0
20230614,180900,465243624,520,520,520,520,0
20230614,180800,465243624,520,520,520,520,0
20230614,180700,465243624,520,520,520,520,0
20230614,180600,465243624,520,520,520,520,0
20230614,180500,465243624,520,520,520,520,0
20230614,180400,465243624,520,520,520,520,0
20230614,180300,465243624,520,520,520,520,11023
20230614,180200,465243624,520,520,520,520,0
20230614,180100,465243624,520,520,520,520,0
20230614,180000,465243624,520,520,520,520,0
20230614,175900,465243624,520,520,520,520,0
20230614,175800,465243624,520,520,520,520,0
20230614,175700,465243624,520,520,520,520,0
20230614,175600,465243624,520,520,520,520,0
20230614,175500,465243624,520,520,520,520,0
20230614,175400,465243624,520,520,520,520,0
20230614,175300,465243624,520,520,520,520,0
20230614,175200,465243624,520,520,520,520,0
20230614,175100,465243624,520,520,520,520,0
20230614,175000,465243624,520,520,520,520,0
20230614,174900,465243624,520,520,520,520,0
20230614,174800,465243624,520,520,520,520,0
20230614,174700,465243624,520,520,520,520,0
20230614,174600,465243624,520,520,520,520,0
20230614,174500,465243624,520,520,520,520,0
20230614,174400,465243624,520,520,520,520,0
20230614,174300,465243624,520,520,520,520,0
20230614,174200,465243624,520,520,520,520,0
20230614,174100,465243624,520,520,520,520,0
20230614,174000,465243624,520,520,520,520,0
20230614,173900,465243624,520,520,520,520,0
20230614,173800,465243624,520,520,520,520,0
20230614,173700,465243624,520,520,520,520,0
20230614,173600,465243624,520,520,520,520,0
20230614,173500,465243624,520,520,520,520,0
20230614,173400,465243624,520,520,520,520,0
20230614,173300,465243624,520,520,520,520,11023
20230614,173200,465243624,520,520,520,520,0
20230614,173100,465243624,520,520,520,520,0
20230614,173000,465243624,520,520,520,520,0
20230614,172900,465243624,520,520,520,520,0
20230614,172800,465243624,520,520,520,520,0
20230614,172700,465243624,520,520,520,520,0
20230614,172600,465243624,520,520,520,520,0
20230614,172500,465243624,520,520,520,520,0
20230614,172400,465243624,520,520,520,520,0
20230614,172300,465243624,520,520,520,520,0
20230614,172200,465243624,520,520,520,520,0
20230614,172100,465243624,520,520,520,520,0
20230614,172000,465243624,520,520,520,520,0
20230614,171900,465243624,520,520,520,520,0
20230614,171800,465243624,520,520,520,520,0
20230614,171700,465243624,520,520,520,520,0
20230614,171600,465243624,520,520,520,520,0
20230614,171500,465243624,520,520,520,520,0
20230614,171400,465243624,520,520,520,520,0
20230614,171300,465243624,520,520,520,520,0
20230614,171200,465243624,520,520,520,520,0
20230614,171100,465243624,520,520,520,520,0
20230614,171000,465243624,520,520,520,520,0
20230614,170900,465243624,520,520,520,520,0
20230614,170800,465243624,520,520,520,520,0
20230614,170700,465243624,520,520,520,520,0
20230614,170600,465243624,520,520,520,520,0
20230614,170500,465243624,520,520,520,520,0
20230614,170400,465243624,520,520,520,520,0
20230614,170300,465243624,520,520,520,520,11023
20230614,170200,465243624,520,520,520,520,0
20230614,170100,465243624,520,520,520,520,0
20230614,170000,465243624,520,520,520,520,0
20230614,165900,465243624,520,520,520,520,0
20230614,165800,465243624,520,520,520,520,0
20230614,165700,465243624,520,520,520,520,0
20230614,165600,465243624,520,520,520,520,0
20230614,165500,465243624,520,520,520,520,0
20230614,165400,465243624,520,520,520,520,0
20230614,165300,465243624,520,520,520,520,0
20230614,165200,465243624,520,520,520,520,0
20230614,165100,465243624,520,520,520,520,0
20230614,165000,465243624,520,520,520,520,0
20230614,164900,465243624,520,520,520,520,0
20230614,164800,465243624,520,520,520,520,0
20230614,164700,465243624,520,520,520,520,0
20230614,164600,465243624,520,520,520,520,0
20230614,164500,465243624,520,520,520,520,0
20230614,164400,465243624,520,520,520,520,0
20230614,164300,465243624,520,520,520,520,0
20230614,164200,465243624,520,520,520,520,0
20230614,164100,465243624,520,520,520,520,0
20230614,164000,465243624,520,520,520,520,0
20230614,163900,465243624,520,520,520,520,0
20230614,163800,465243624,520,520,520,520,0
20230614,163700,465243624,520,520,520,520,0
20230614,163600,465243624,520,520,520,520,0
20230614,163500,465243624,520,520,520,520,0
20230614,163400,465243624,520,520,520,520,0
20230614,163300,465243624,520,520,520,520,11023
20230614,163200,465243624,520,520,520,520,0
20230614,163100,465243624,520,520,520,520,0
20230614,163000,465243624,520,520,520,520,0
20230614,162900,465243624,520,520,520,520,0
20230614,162800,465243624,520,520,520,520,0
20230614,162700,465243624,520,520,520,520,0
20230614,162600,465243624,520,520,520,520,0
20230614,162500,465243624,520,520,520,520,0
20230614,162400,465243624,520,520,520,520,0
20230614,162300,465243624,520,520,520,520,0
20230614,162200,465243624,520,520,520,520,0
20230614,162100,465243624,520,520,520,520,0
20230614,162000,465243624,520,520,520,520,0
20230614,161900,465243624,520,520,520,520,0
20230614,161800,465243624,520,520,520,520,0
20230614,161700,465243624,520,520,520,520,0
20230614,161600,465243624,520,520,520,520,0
20230614,161500,465243624,520,520,520,520,0
20230614,161400,465243624,520,520,520,520,0
20230614,161300,465243624,520,520,520,520,0
20230614,161200,465243624,520,520,520,520,0
20230614,161100,465243624,520,520,520,520,0
20230614,161000,465243624,520,520,520,520,0
20230614,160900,465243624,520,520,520,520,0
20230614,160800,465243624,520,520,520,520,0
20230614,160700,465243624,520,520,520,520,0
20230614,160600,465243624,520,520,520,520,0
20230614,160500,465243624,520,520,520,520,0
20230614,160400,465243624,520,520,520,520,0
20230614,160300,465243624,520,520,520,520,11023
20230614,160200,465243624,520,520,520,520,0
20230614,160100,465243624,520,520,520,520,0
20230614,160000,465243624,520,520,520,520,0
20230614,155900,465243624,520,520,520,520,0
20230614,155800,465243624,520,520,520,520,0
20230614,155700,465243624,520,520,520,520,0
20230614,155600,465243624,520,520,520,520,0
20230614,155500,465243624,520,520,520,520,0
20230614,155400,465243624,520,520,520,520,0
20230614,155300,465243624,520,520,520,520,0
20230614,155200,465243624,520,520,520,520,0
20230614,155100,465243624,520,520,520,520,0
20230614,155000,465243624,520,520,520,520,0
20230614,154900,465243624,520,520,520,520,0
20230614,154800,465243624,520,520,520,520,0
20230614,154700,465243624,520,520,520,520,0
20230614,154600,465243624,520,520,520,520,0
20230614,154500,465243624,520,520,520,520,0
20230614,154400,465243624,520,520,520,520,0
20230614,154300,465243624,520,520,520,520,0
20230614,154200,465243624,520,520,520,520,0
20230614,154100,465243624,520,520,520,520,0
20230614,154000,465243624,520,520,520,520,0
20230614,153900,465243624,520,520,520,520,0
20230614,153800,465243624,520,520,520,520,0
20230614,153700,465243624,520,520,520,520,0
20230614,153600,465243624,520,520,520,520,0
20230614,153500,465243624,520,520,520,520,0
20230614,153400,465243624,520,520,520,520,0
20230614,153300,465243624,520,520,520,520,11023
20230614,153200,465243624,520,520,520,520,0
20230614,153100,465243624,520,520,520,520,0
20230614,153000,465243624,520,520,520,520,11023
20230614,152900,459511664,522,522,522,522,0
20230614,152800,459511664,522,522,522,522,0
20230614,152700,459511664,522,522,522,522,0
20230614,152600,459511664,522,522,522,522,0
20230614,152500,459511664,522,522,522,522,0
20230614,152400,459511664,522,522,522,522,0
20230614,152300,459511664,522,522,522,522,0
20230614,152200,459511664,522,522,522,522,0
20230614,152100,459511664,522,522,522,522,0
20230614,152000,459511664,522,522,522,522,0
20230614,151900,459511664,522,523,523,522,382
20230614,151800,459311902,523,521,523,520,19759
20230614,151700,449020091,522,522,522,522,342
20230614,151600,448841567,522,522,522,522,0
20230614,151500,448841567,522,522,522,522,102
20230614,151400,448788323,522,522,522,522,293
20230614,151300,448635377,522,522,522,521,428
20230614,151200,448412011,522,522,522,522,319
20230614,151100,448245493,521,521,521,521,14
20230614,151000,448238199,522,523,523,522,4791
20230614,150900,445737288,522,523,523,522,3223
20230614,150800,444054773,523,523,523,523,30
20230614,150700,444039083,523,523,523,522,366
20230614,150600,443847865,523,523,523,523,20
20230614,150500,443837405,523,523,523,523,282
20230614,150400,443689919,523,523,523,523,9
20230614,150300,443685212,522,522,522,522,44
20230614,150200,443662244,522,522,522,522,0
20230614,150100,443662244,522,522,522,522,2200
20230614,150000,442513844,522,521,522,521,14
20230614,145900,442506546,521,521,521,521,1889
20230614,145800,441522377,521,521,521,521,0
20230614,145700,441522377,521,521,521,521,0
20230614,145600,441522377,521,522,522,521,5400
20230614,145500,438707411,523,523,523,523,2000
20230614,145400,437661411,523,523,523,523,101
20230614,145300,437608588,523,523,523,523,0
20230614,145200,437608588,523,523,523,523,99
20230614,145100,437556811,521,522,522,521,4500
20230614,145000,435212310,523,523,523,523,0
20230614,144900,435212310,523,523,523,523,99
20230614,144800,435160533,521,522,522,521,4001
20230614,144700,433075011,524,524,524,524,0
20230614,144600,433075011,524,524,524,524,4
20230614,144500,433072915,522,524,524,522,548
20230614,144400,432786364,523,524,524,523,629
20230614,144300,432457268,524,524,524,524,0
20230614,144200,432457268,524,524,524,524,0
20230614,144100,432457268,524,524,524,524,0
20230614,144000,432457268,524,524,524,524,1
20230614,143900,432456744,522,522,522,522,5
20230614,143800,432454134,522,522,522,522,0
20230614,143700,432454134,522,522,522,521,22761
20230614,143600,420573653,523,523,523,523,0
20230614,143500,420573653,523,523,523,523,1500
20230614,143400,419789153,524,524,524,524,74
20230614,143300,419750377,524,524,524,524,0
20230614,143200,419750377,524,524,524,524,574
20230614,143100,419449601,523,523,523,523,1
20230614,143000,419449078,526,524,526,523,618
20230614,142900,419125733,524,524,524,524,19
20230614,142800,419115777,523,523,523,523,0
20230614,142700,419115777,523,523,523,523,0
20230614,142600,419115777,523,524,524,523,2560
20230614,142500,417774718,525,525,525,525,0
20230614,142400,417774718,525,525,525,525,285
20230614,142300,417625093,525,525,525,525,0
20230614,142200,417625093,525,525,525,525,0
20230614,142100,417625093,525,525,525,525,600
20230614,142000,417310093,526,526,526,526,331
20230614,141900,417135987,526,526,526,526,169
20230614,141800,417047093,525,525,525,525,0
20230614,141700,417047093,525,527,527,525,1535
20230614,141600,416240814,527,527,527,527,1
20230614,141500,416240287,527,527,527,525,526
20230614,141400,415964051,527,527,527,527,1
20230614,141300,415963524,527,526,527,526,512
20230614,141200,415694211,526,526,526,526,1
20230614,141100,415693685,525,525,525,525,3000
20230614,141000,414118685,525,524,525,524,809
20230614,140900,413694670,524,524,524,524,0
20230614,140800,413694670,524,524,524,524,35
20230614,140700,413676330,522,522,522,522,90
20230614,140600,413629350,522,522,522,522,0
20230614,140500,413629350,522,524,524,522,313
20230614,140400,413465962,522,523,523,522,546
20230614,140300,413180653,523,521,523,520,944
20230614,140200,412689179,521,523,525,521,12049
20230614,140100,406405676,523,522,523,521,4298
20230614,140000,404166119,521,520,521,520,7227
20230614,135900,400400853,521,521,521,521,0
20230614,135800,400400853,521,520,521,520,2184
20230614,135700,399265089,520,520,520,520,2402
20230614,135600,398016049,521,521,521,521,1000
20230614,135500,397495049,521,521,521,521,300
20230614,135400,397338749,521,521,521,521,412
20230614,135300,397124097,520,520,520,520,0
20230614,135200,397124097,520,520,520,520,860
20230614,135100,396676897,522,522,522,521,7295
20230614,135000,392876181,521,521,521,521,1280
20230614,134900,392209301,521,521,521,521,3965
20230614,134800,390143536,521,521,521,520,7242
20230614,134700,386371654,521,521,521,521,1000
20230614,134600,385850654,521,522,522,521,455
20230614,134500,385613586,522,522,522,522,10
20230614,134400,385608366,521,521,521,521,1000
20230614,134300,385087366,520,520,520,520,0
20230614,134200,385087366,520,521,521,520,2040
20230614,134100,384025894,521,523,523,521,4490
20230614,134000,381682877,522,523,523,522,2440
20230614,133900,380409196,522,525,525,522,2470
20230614,133800,379119766,525,525,525,525,140
20230614,133700,379046266,522,523,525,522,5380
20230614,133600,376237639,525,525,525,525,11352
20230614,133500,370277839,525,524,525,524,1062
20230614,133400,369721300,524,524,524,524,11
20230614,133300,369715536,524,525,525,524,151
20230614,133200,369636411,525,524,525,524,601
20230614,133100,369321486,523,523,523,523,0
20230614,133000,369321486,523,523,523,523,1889
20230614,132900,368333539,523,523,523,523,0
20230614,132800,368333539,523,523,523,523,0
20230614,132700,368333539,523,522,523,522,11
20230614,132600,368327788,522,522,522,522,0
20230614,132500,368327788,522,522,522,522,467
20230614,132400,368084014,520,521,521,520,5264
20230614,132300,365346535,520,520,520,520,0
20230614,132200,365346535,520,520,520,520,0
20230614,132100,365346535,520,520,520,520,1001
20230614,132000,364826015,520,520,520,520,91
20230614,131900,364778695,522,522,522,522,100
20230614,131800,364726495,521,521,521,521,3109
20230614,131700,363106706,521,521,521,521,192
20230614,131600,363006674,521,521,521,521,77
20230614,131500,362966557,522,522,522,522,0
20230614,131400,362966557,522,520,525,520,22286
20230614,131300,351308469,521,523,523,521,13155
20230614,131200,344454710,522,522,522,522,216
20230614,131100,344341958,521,521,521,521,5465
20230614,131000,341494693,522,523,523,522,53
20230614,130900,341467026,522,522,522,522,832
20230614,130800,341032722,522,522,522,522,300
20230614,130700,340876122,522,522,522,522,23362
20230614,130600,328681158,522,522,522,522,0
20230614,130500,328681158,522,523,523,522,6372
20230614,130400,325354790,523,523,523,523,2716
20230614,130300,323934322,523,524,524,523,849
20230614,130200,323490245,524,524,524,524,101
20230614,130100,323437321,524,524,524,524,13
20230614,130000,323430509,524,524,524,524,2
20230614,125900,323429461,523,522,523,522,80
20230614,125800,323387671,522,522,522,522,0
20230614,125700,323387671,522,523,524,522,2298
20230614,125600,322187817,523,524,524,523,9
20230614,125500,322183109,524,524,524,523,882
20230614,125400,321721041,523,524,524,523,23322
20230614,125300,309523621,524,524,524,524,55
20230614,125200,309494801,524,524,524,524,204
20230614,125100,309387905,524,524,524,524,2639
20230614,125000,308005069,525,526,526,525,2349
20230614,124900,306770844,525,525,525,525,0
20230614,124800,306770844,525,525,525,525,500
20230614,124700,306508344,524,524,524,524,0
20230614,124600,306508344,524,524,524,524,0
20230614,124500,306508344,524,524,524,524,8168
20230614,124400,302228312,523,524,524,523,423
20230614,124300,302007073,523,523,523,523,2400
20230614,124200,300751873,523,523,523,523,5
20230614,124100,300749258,524,524,524,523,17000
20230614,124000,291851568,523,523,523,523,0
20230614,123900,291851568,523,523,523,523,0
20230614,123800,291851568,523,524,524,523,300
20230614,123700,291694568,523,524,524,523,4651
20230614,123600,289257717,524,525,525,524,2541
20230614,123500,287926125,525,525,525,525,0
20230614,123400,287926125,525,525,525,525,12
20230614,123300,287919825,524,524,524,524,4863
20230614,123200,285371613,526,526,526,525,1502
20230614,123100,284582061,526,524,526,524,5003
20230614,123000,281960485,524,525,525,524,22
20230614,122900,281948937,525,525,525,525,10
20230614,122800,281943687,524,524,524,524,109
20230614,122700,281886571,524,524,524,524,0
20230614,122600,281886571,524,524,524,524,0
20230614,122500,281886571,524,524,524,524,2429
20230614,122400,280613775,524,524,524,524,0
20230614,122300,280613775,524,524,524,524,50
20230614,122200,280587575,523,524,524,523,9051
20230614,122100,275845288,525,525,525,525,258
20230614,122000,275709838,526,528,528,526,1984
20230614,121900,274666154,528,528,528,528,10
20230614,121800,274660874,526,526,526,526,971
20230614,121700,274150128,527,527,527,527,15
20230614,121600,274142223,527,527,527,527,50
20230614,121500,274115873,525,525,525,525,0
20230614,121400,274115873,525,526,526,525,13950
20230614,121300,266778863,526,526,526,526,908
20230614,121200,266301255,526,526,526,526,0
20230614,121100,266301255,526,526,526,526,800
20230614,121000,265880455,526,526,526,526,0
20230614,120900,265880455,526,524,526,524,497
20230614,120800,265620007,524,524,524,524,230
20230614,120700,265499487,524,524,525,524,199
20230614,120600,265395210,525,525,525,525,600
20230614,120500,265080210,525,524,525,524,30166
20230614,120400,249273126,524,524,524,524,0
20230614,120300,249273126,524,524,524,524,2822
20230614,120200,247794398,524,525,525,524,3093
20230614,120100,246171573,525,525,525,525,6063
20230614,120000,242988498,525,526,526,525,435
20230614,115900,242760088,525,525,525,525,200
20230614,115800,242655088,525,525,525,525,2500
20230614,115700,241342588,525,525,525,525,218
20230614,115600,241228138,526,526,526,526,194
20230614,115500,241126094,525,525,525,525,1177
20230614,115400,240508169,525,526,526,525,3368
20230614,115300,238739024,526,526,526,526,300
20230614,115200,238581224,528,528,528,528,0
20230614,115100,238581224,528,528,528,528,60
20230614,115000,238549544,528,528,528,528,6
20230614,114900,238546376,528,525,528,525,502
20230614,114800,238282522,526,525,526,525,536
20230614,114700,238000622,525,525,525,525,0
20230614,114600,238000622,525,525,525,525,265
20230614,114500,237861497,525,525,525,525,10765
20230614,114400,232209872,525,525,525,525,604
20230614,114300,231892772,525,525,525,525,308
20230614,114200,231731072,525,525,525,525,6974
20230614,114100,228069722,525,526,526,525,9999
20230614,114000,222816010,526,526,526,526,14000
20230614,113900,215452010,527,527,527,526,592
20230614,113800,215140436,527,527,527,527,3293
20230614,113700,213405025,527,527,527,527,0
20230614,113600,213405025,527,527,527,527,16
20230614,113500,213396593,527,527,527,527,1
20230614,113400,213396066,526,526,526,526,500
20230614,113300,213133066,526,527,527,526,3100
20230614,113200,211502356,527,527,527,527,0
20230614,113100,211502356,527,527,527,527,247
20230614,113000,211372187,527,527,527,527,0
20230614,112900,211372187,527,527,527,527,3370
20230614,112800,209596197,527,527,527,527,0
20230614,112700,209596197,527,527,527,527,2
20230614,112600,209595143,527,527,527,527,320
20230614,112500,209426503,527,527,527,527,10
20230614,112400,209421233,527,527,527,527,200
20230614,112300,209315833,527,527,527,527,0
20230614,112200,209315833,527,528,528,527,5000
20230614,112100,206680733,528,528,528,528,301
20230614,112000,206521805,529,529,529,529,377
20230614,111900,206322372,528,528,528,528,0
20230614,111800,206322372,528,528,528,528,5000
20230614,111700,203682372,527,527,527,527,1000
20230614,111600,203155372,527,527,527,527,1
20230614,111500,203154845,528,528,528,528,0
20230614,111400,203154845,528,528,528,528,0
20230614,111300,203154845,528,528,528,528,47
20230614,111200,203130029,528,528,528,528,0
20230614,111100,203130029,528,528,528,528,9011
20230614,111000,198372221,529,529,529,529,0
20230614,110900,198372221,529,529,529,529,202
20230614,110800,198265363,529,529,529,529,500
20230614,110700,198000863,529,529,529,529,2
20230614,110600,197999805,529,529,529,529,100
20230614,110500,197946905,529,529,529,529,1
20230614,110400,197946376,528,528,528,528,0
20230614,110300,197946376,528,529,529,528,1709
20230614,110200,197044023,529,529,529,529,750
20230614,110100,196647273,528,528,528,528,0
20230614,110000,196647273,528,528,528,528,0
20230614,105900,196647273,528,528,528,528,400
20230614,105800,196436073,529,529,529,529,100
20230614,105700,196383173,528,528,528,528,76
20230614,105600,196343045,528,528,528,528,0
20230614,105500,196343045,528,528,528,528,3536
20230614,105400,194476037,529,529,529,529,400
20230614,105300,194264437,529,529,529,529,150
20230614,105200,194185087,528,528,528,528,0
20230614,105100,194185087,528,528,528,528,0
20230614,105000,194185087,528,529,529,528,1779
20230614,104900,193245625,529,529,529,529,0
20230614,104800,193245625,529,529,529,529,12
20230614,104700,193239277,529,529,529,529,0
20230614,104600,193239277,529,529,529,529,0
20230614,104500,193239277,529,529,529,529,50
20230614,104400,193212827,529,529,529,529,0
20230614,104300,193212827,529,529,529,529,200
20230614,104200,193107027,529,529,529,529,200
20230614,104100,193001227,529,529,529,529,162
20230614,104000,192915529,528,528,528,528,1
20230614,103900,192915001,528,528,528,528,0
20230614,103800,192915001,528,528,528,528,2
20230614,103700,192913945,528,528,528,528,0
20230614,103600,192913945,528,528,528,528,25
20230614,103500,192900745,528,529,529,528,4552
20230614,103400,190497016,529,529,529,529,1
20230614,103300,190496487,529,529,529,529,796
20230614,103200,190075403,529,530,530,529,404
20230614,103100,189861487,530,530,530,530,20
20230614,103000,189850887,530,530,530,530,86
20230614,102900,189805307,529,529,529,529,10
20230614,102800,189800017,529,529,529,529,0
20230614,102700,189800017,529,528,529,528,3754
20230614,102600,187814951,528,528,528,528,0
20230614,102500,187814951,528,528,528,528,3199
20230614,102400,186125879,528,528,528,528,2414
20230614,102300,184851287,527,529,529,527,200
20230614,102200,184745774,529,529,529,529,4000
20230614,102100,182629774,529,529,529,529,0
20230614,102000,182629774,529,529,529,529,0
20230614,101900,182629774,529,529,529,529,24
20230614,101800,182617078,530,530,530,530,110
20230614,101700,182558778,530,530,530,530,10
20230614,101600,182553478,530,530,530,530,1
20230614,101500,182552948,530,530,530,530,3
20230614,101400,182551358,530,530,530,530,7
20230614,101300,182547648,530,528,530,528,51
20230614,101200,182520620,527,527,527,527,0
20230614,101100,182520620,527,527,527,527,2000
20230614,101000,181466620,527,527,527,527,0
20230614,100900,181466620,527,527,527,527,1
20230614,100800,181466093,527,530,530,527,6160
20230614,100700,178213522,530,530,530,530,0
20230614,100600,178213522,530,529,530,529,10
20230614,100500,178208231,531,531,531,531,0
20230614,100400,178208231,531,530,531,530,345
20230614,100300,178025380,529,529,529,529,15151
20230614,100200,170010501,529,529,529,529,165
20230614,100100,169923216,530,530,530,530,0
20230614,100000,169923216,530,530,530,530,2
20230614,095900,169922156,531,531,531,531,669
20230614,095800,169566917,531,531,531,531,730
20230614,095700,169179287,531,531,531,531,120
20230614,095600,169115567,531,527,531,527,48
20230614,095500,169090267,527,527,527,527,600
20230614,095400,168774067,527,528,530,527,15763
20230614,095300,160465728,529,529,529,529,600
20230614,095200,160148328,529,529,529,529,0
20230614,095100,160148328,529,528,529,528,6341
20230614,095000,156796439,528,530,530,528,9208
20230614,094900,151930359,530,530,532,530,468
20230614,094800,151682317,532,532,532,532,4
20230614,094700,151680189,532,532,532,532,0
20230614,094600,151680189,532,532,532,532,1
20230614,094500,151679657,532,531,532,530,1001
20230614,094400,151149006,532,531,532,531,6
20230614,094300,151145819,532,532,532,532,100
20230614,094200,151092619,532,532,532,532,107
20230614,094100,151035695,531,529,531,526,20049
20230614,094000,140449949,529,532,532,529,11484
20230614,093900,134357771,532,532,532,532,5981
20230614,093800,131175879,532,532,532,532,0
20230614,093700,131175879,532,535,535,532,10297
20230614,093600,125695775,536,535,536,535,149
20230614,093500,125616010,536,536,536,533,560
20230614,093400,125317512,533,534,534,533,10000
20230614,093300,119981475,537,537,537,537,2533
20230614,093200,118621254,537,534,538,534,26288
20230614,093100,104548016,534,535,535,534,54
20230614,093000,104519173,533,535,535,533,5002
20230614,092900,101843107,534,536,536,534,2313
20230614,092800,100605307,536,536,536,536,5
20230614,092700,100602627,537,536,537,535,4691
20230614,092600,98086476,536,539,539,536,31004
20230614,092500,81431638,539,538,539,536,3150
20230614,092400,79739272,538,533,538,533,20081
20230614,092300,68998003,532,530,532,530,34299
20230614,092200,50794969,528,528,528,527,10789
20230614,092100,45103124,528,527,529,527,2994
20230614,092000,43519351,527,527,527,527,9
20230614,091900,43514608,527,527,527,526,1895
20230614,091800,42515944,526,527,527,526,4546
20230614,091700,40120211,527,527,527,527,1469
20230614,091600,39346048,526,526,526,526,22
20230614,091500,39334476,525,525,525,525,123
20230614,091400,39269901,525,525,525,525,484
20230614,091300,39015801,524,524,525,524,317
20230614,091200,38849683,525,528,528,525,16320
20230614,091100,30277256,525,528,528,525,16415
20230614,091000,21642860,528,529,529,528,3798
20230614,090900,19635597,529,529,529,529,2341
20230614,090800,18397208,529,530,530,529,4447
20230614,090700,16044109,530,530,530,530,11
20230614,090600,16038279,530,530,530,530,4447
20230614,090500,13681369,531,530,531,530,5199
20230614,090400,10922899,531,533,533,531,5942
20230614,090300,7764030,534,534,534,534,0
20230614,090200,7764030,534,537,537,534,6523
20230614,090100,4277145,533,533,533,533,100
20230614,090000,4223845,534,538,538,534,7892