stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,221100,572424182,1584,1584,1584,1584,3447
20230614,221000,572424182,1584,1584,1584,1584,0
20230614,220900,572424182,1584,1584,1584,1584,0
20230614,220800,572424182,1584,1584,1584,1584,0
20230614,220700,572424182,1584,1584,1584,1584,0
20230614,220600,572424182,1584,1584,1584,1584,0
20230614,220500,572424182,1584,1584,1584,1584,0
20230614,220400,572424182,1584,1584,1584,1584,0
20230614,220300,572424182,1584,1584,1584,1584,0
20230614,220200,572424182,1584,1584,1584,1584,0
20230614,220100,572424182,1584,1584,1584,1584,0
20230614,220000,572424182,1584,1584,1584,1584,0
20230614,215900,572424182,1584,1584,1584,1584,0
20230614,215800,572424182,1584,1584,1584,1584,0
20230614,215700,572424182,1584,1584,1584,1584,0
20230614,215600,572424182,1584,1584,1584,1584,0
20230614,215500,572424182,1584,1584,1584,1584,0
20230614,215400,572424182,1584,1584,1584,1584,0
20230614,215300,572424182,1584,1584,1584,1584,0
20230614,215200,572424182,1584,1584,1584,1584,0
20230614,215100,572424182,1584,1584,1584,1584,0
20230614,215000,572424182,1584,1584,1584,1584,0
20230614,214900,572424182,1584,1584,1584,1584,0
20230614,214800,572424182,1584,1584,1584,1584,0
20230614,214700,572424182,1584,1584,1584,1584,0
20230614,214600,572424182,1584,1584,1584,1584,0
20230614,214500,572424182,1584,1584,1584,1584,0
20230614,214400,572424182,1584,1584,1584,1584,0
20230614,214300,572424182,1584,1584,1584,1584,0
20230614,214200,572424182,1584,1584,1584,1584,0
20230614,214100,572424182,1584,1584,1584,1584,3447
20230614,214000,572424182,1584,1584,1584,1584,0
20230614,213900,572424182,1584,1584,1584,1584,0
20230614,213800,572424182,1584,1584,1584,1584,0
20230614,213700,572424182,1584,1584,1584,1584,0
20230614,213600,572424182,1584,1584,1584,1584,0
20230614,213500,572424182,1584,1584,1584,1584,0
20230614,213400,572424182,1584,1584,1584,1584,0
20230614,213300,572424182,1584,1584,1584,1584,0
20230614,213200,572424182,1584,1584,1584,1584,0
20230614,213100,572424182,1584,1584,1584,1584,0
20230614,213000,572424182,1584,1584,1584,1584,0
20230614,212900,572424182,1584,1584,1584,1584,0
20230614,212800,572424182,1584,1584,1584,1584,0
20230614,212700,572424182,1584,1584,1584,1584,0
20230614,212600,572424182,1584,1584,1584,1584,0
20230614,212500,572424182,1584,1584,1584,1584,0
20230614,212400,572424182,1584,1584,1584,1584,0
20230614,212300,572424182,1584,1584,1584,1584,0
20230614,212200,572424182,1584,1584,1584,1584,0
20230614,212100,572424182,1584,1584,1584,1584,0
20230614,212000,572424182,1584,1584,1584,1584,0
20230614,211900,572424182,1584,1584,1584,1584,0
20230614,211800,572424182,1584,1584,1584,1584,0
20230614,211700,572424182,1584,1584,1584,1584,0
20230614,211600,572424182,1584,1584,1584,1584,0
20230614,211500,572424182,1584,1584,1584,1584,0
20230614,211400,572424182,1584,1584,1584,1584,0
20230614,211300,572424182,1584,1584,1584,1584,0
20230614,211200,572424182,1584,1584,1584,1584,0
20230614,211100,572424182,1584,1584,1584,1584,3447
20230614,211000,572424182,1584,1584,1584,1584,0
20230614,210900,572424182,1584,1584,1584,1584,0
20230614,210800,572424182,1584,1584,1584,1584,0
20230614,210700,572424182,1584,1584,1584,1584,0
20230614,210600,572424182,1584,1584,1584,1584,0
20230614,210500,572424182,1584,1584,1584,1584,0
20230614,210400,572424182,1584,1584,1584,1584,0
20230614,210300,572424182,1584,1584,1584,1584,0
20230614,210200,572424182,1584,1584,1584,1584,0
20230614,210100,572424182,1584,1584,1584,1584,0
20230614,210000,572424182,1584,1584,1584,1584,0
20230614,205900,572424182,1584,1584,1584,1584,0
20230614,205800,572424182,1584,1584,1584,1584,0
20230614,205700,572424182,1584,1584,1584,1584,0
20230614,205600,572424182,1584,1584,1584,1584,0
20230614,205500,572424182,1584,1584,1584,1584,0
20230614,205400,572424182,1584,1584,1584,1584,0
20230614,205300,572424182,1584,1584,1584,1584,0
20230614,205200,572424182,1584,1584,1584,1584,0
20230614,205100,572424182,1584,1584,1584,1584,0
20230614,205000,572424182,1584,1584,1584,1584,0
20230614,204900,572424182,1584,1584,1584,1584,0
20230614,204800,572424182,1584,1584,1584,1584,0
20230614,204700,572424182,1584,1584,1584,1584,0
20230614,204600,572424182,1584,1584,1584,1584,0
20230614,204500,572424182,1584,1584,1584,1584,0
20230614,204400,572424182,1584,1584,1584,1584,0
20230614,204300,572424182,1584,1584,1584,1584,0
20230614,204200,572424182,1584,1584,1584,1584,0
20230614,204100,572424182,1584,1584,1584,1584,3447
20230614,204000,572424182,1584,1584,1584,1584,0
20230614,203900,572424182,1584,1584,1584,1584,0
20230614,203800,572424182,1584,1584,1584,1584,0
20230614,203700,572424182,1584,1584,1584,1584,0
20230614,203600,572424182,1584,1584,1584,1584,0
20230614,203500,572424182,1584,1584,1584,1584,0
20230614,203400,572424182,1584,1584,1584,1584,0
20230614,203300,572424182,1584,1584,1584,1584,0
20230614,203200,572424182,1584,1584,1584,1584,0
20230614,203100,572424182,1584,1584,1584,1584,0
20230614,203000,572424182,1584,1584,1584,1584,0
20230614,202900,572424182,1584,1584,1584,1584,0
20230614,202800,572424182,1584,1584,1584,1584,0
20230614,202700,572424182,1584,1584,1584,1584,0
20230614,202600,572424182,1584,1584,1584,1584,0
20230614,202500,572424182,1584,1584,1584,1584,0
20230614,202400,572424182,1584,1584,1584,1584,0
20230614,202300,572424182,1584,1584,1584,1584,0
20230614,202200,572424182,1584,1584,1584,1584,0
20230614,202100,572424182,1584,1584,1584,1584,0
20230614,202000,572424182,1584,1584,1584,1584,0
20230614,201900,572424182,1584,1584,1584,1584,0
20230614,201800,572424182,1584,1584,1584,1584,0
20230614,201700,572424182,1584,1584,1584,1584,0
20230614,201600,572424182,1584,1584,1584,1584,0
20230614,201500,572424182,1584,1584,1584,1584,0
20230614,201400,572424182,1584,1584,1584,1584,0
20230614,201300,572424182,1584,1584,1584,1584,0
20230614,201200,572424182,1584,1584,1584,1584,0
20230614,201100,572424182,1584,1584,1584,1584,3447
20230614,201000,572424182,1584,1584,1584,1584,0
20230614,200900,572424182,1584,1584,1584,1584,0
20230614,200800,572424182,1584,1584,1584,1584,0
20230614,200700,572424182,1584,1584,1584,1584,0
20230614,200600,572424182,1584,1584,1584,1584,0
20230614,200500,572424182,1584,1584,1584,1584,0
20230614,200400,572424182,1584,1584,1584,1584,0
20230614,200300,572424182,1584,1584,1584,1584,0
20230614,200200,572424182,1584,1584,1584,1584,0
20230614,200100,572424182,1584,1584,1584,1584,0
20230614,200000,572424182,1584,1584,1584,1584,0
20230614,195900,572424182,1584,1584,1584,1584,0
20230614,195800,572424182,1584,1584,1584,1584,0
20230614,195700,572424182,1584,1584,1584,1584,0
20230614,195600,572424182,1584,1584,1584,1584,0
20230614,195500,572424182,1584,1584,1584,1584,0
20230614,195400,572424182,1584,1584,1584,1584,0
20230614,195300,572424182,1584,1584,1584,1584,0
20230614,195200,572424182,1584,1584,1584,1584,0
20230614,195100,572424182,1584,1584,1584,1584,0
20230614,195000,572424182,1584,1584,1584,1584,0
20230614,194900,572424182,1584,1584,1584,1584,0
20230614,194800,572424182,1584,1584,1584,1584,0
20230614,194700,572424182,1584,1584,1584,1584,0
20230614,194600,572424182,1584,1584,1584,1584,0
20230614,194500,572424182,1584,1584,1584,1584,0
20230614,194400,572424182,1584,1584,1584,1584,0
20230614,194300,572424182,1584,1584,1584,1584,0
20230614,194200,572424182,1584,1584,1584,1584,0
20230614,194100,572424182,1584,1584,1584,1584,3447
20230614,194000,572424182,1584,1584,1584,1584,0
20230614,193900,572424182,1584,1584,1584,1584,0
20230614,193800,572424182,1584,1584,1584,1584,0
20230614,193700,572424182,1584,1584,1584,1584,0
20230614,193600,572424182,1584,1584,1584,1584,0
20230614,193500,572424182,1584,1584,1584,1584,0
20230614,193400,572424182,1584,1584,1584,1584,0
20230614,193300,572424182,1584,1584,1584,1584,0
20230614,193200,572424182,1584,1584,1584,1584,0
20230614,193100,572424182,1584,1584,1584,1584,0
20230614,193000,572424182,1584,1584,1584,1584,0
20230614,192900,572424182,1584,1584,1584,1584,0
20230614,192800,572424182,1584,1584,1584,1584,0
20230614,192700,572424182,1584,1584,1584,1584,0
20230614,192600,572424182,1584,1584,1584,1584,0
20230614,192500,572424182,1584,1584,1584,1584,0
20230614,192400,572424182,1584,1584,1584,1584,0
20230614,192300,572424182,1584,1584,1584,1584,0
20230614,192200,572424182,1584,1584,1584,1584,0
20230614,192100,572424182,1584,1584,1584,1584,0
20230614,192000,572424182,1584,1584,1584,1584,0
20230614,191900,572424182,1584,1584,1584,1584,0
20230614,191800,572424182,1584,1584,1584,1584,0
20230614,191700,572424182,1584,1584,1584,1584,0
20230614,191600,572424182,1584,1584,1584,1584,0
20230614,191500,572424182,1584,1584,1584,1584,0
20230614,191400,572424182,1584,1584,1584,1584,0
20230614,191300,572424182,1584,1584,1584,1584,0
20230614,191200,572424182,1584,1584,1584,1584,0
20230614,191100,572424182,1584,1584,1584,1584,3447
20230614,191000,572424182,1584,1584,1584,1584,0
20230614,190900,572424182,1584,1584,1584,1584,0
20230614,190800,572424182,1584,1584,1584,1584,0
20230614,190700,572424182,1584,1584,1584,1584,0
20230614,190600,572424182,1584,1584,1584,1584,0
20230614,190500,572424182,1584,1584,1584,1584,0
20230614,190400,572424182,1584,1584,1584,1584,0
20230614,190300,572424182,1584,1584,1584,1584,0
20230614,190200,572424182,1584,1584,1584,1584,0
20230614,190100,572424182,1584,1584,1584,1584,0
20230614,190000,572424182,1584,1584,1584,1584,0
20230614,185900,572424182,1584,1584,1584,1584,0
20230614,185800,572424182,1584,1584,1584,1584,0
20230614,185700,572424182,1584,1584,1584,1584,0
20230614,185600,572424182,1584,1584,1584,1584,0
20230614,185500,572424182,1584,1584,1584,1584,0
20230614,185400,572424182,1584,1584,1584,1584,0
20230614,185300,572424182,1584,1584,1584,1584,0
20230614,185200,572424182,1584,1584,1584,1584,0
20230614,185100,572424182,1584,1584,1584,1584,0
20230614,185000,572424182,1584,1584,1584,1584,0
20230614,184900,572424182,1584,1584,1584,1584,0
20230614,184800,572424182,1584,1584,1584,1584,0
20230614,184700,572424182,1584,1584,1584,1584,0
20230614,184600,572424182,1584,1584,1584,1584,0
20230614,184500,572424182,1584,1584,1584,1584,0
20230614,184400,572424182,1584,1584,1584,1584,0
20230614,184300,572424182,1584,1584,1584,1584,0
20230614,184200,572424182,1584,1584,1584,1584,0
20230614,184100,572424182,1584,1584,1584,1584,3447
20230614,184000,572424182,1584,1584,1584,1584,0
20230614,183900,572424182,1584,1584,1584,1584,0
20230614,183800,572424182,1584,1584,1584,1584,0
20230614,183700,572424182,1584,1584,1584,1584,0
20230614,183600,572424182,1584,1584,1584,1584,0
20230614,183500,572424182,1584,1584,1584,1584,0
20230614,183400,572424182,1584,1584,1584,1584,0
20230614,183300,572424182,1584,1584,1584,1584,0
20230614,183200,572424182,1584,1584,1584,1584,0
20230614,183100,572424182,1584,1584,1584,1584,0
20230614,183000,572424182,1584,1584,1584,1584,0
20230614,182900,572424182,1584,1584,1584,1584,0
20230614,182800,572424182,1584,1584,1584,1584,0
20230614,182700,572424182,1584,1584,1584,1584,0
20230614,182600,572424182,1584,1584,1584,1584,0
20230614,182500,572424182,1584,1584,1584,1584,0
20230614,182400,572424182,1584,1584,1584,1584,0
20230614,182300,572424182,1584,1584,1584,1584,0
20230614,182200,572424182,1584,1584,1584,1584,0
20230614,182100,572424182,1584,1584,1584,1584,0
20230614,182000,572424182,1584,1584,1584,1584,0
20230614,181900,572424182,1584,1584,1584,1584,0
20230614,181800,572424182,1584,1584,1584,1584,0
20230614,181700,572424182,1584,1584,1584,1584,0
20230614,181600,572424182,1584,1584,1584,1584,0
20230614,181500,572424182,1584,1584,1584,1584,0
20230614,181400,572424182,1584,1584,1584,1584,0
20230614,181300,572424182,1584,1584,1584,1584,0
20230614,181200,572424182,1584,1584,1584,1584,0
20230614,181100,572424182,1584,1584,1584,1584,3447
20230614,181000,572424182,1584,1584,1584,1584,0
20230614,180900,572424182,1584,1584,1584,1584,0
20230614,180800,572424182,1584,1584,1584,1584,0
20230614,180700,572424182,1584,1584,1584,1584,0
20230614,180600,572424182,1584,1584,1584,1584,0
20230614,180500,572424182,1584,1584,1584,1584,0
20230614,180400,572424182,1584,1584,1584,1584,0
20230614,180300,572424182,1584,1584,1584,1584,0
20230614,180200,572424182,1584,1584,1584,1584,0
20230614,180100,572424182,1584,1584,1584,1584,0
20230614,180000,572424182,1584,1584,1584,1584,0
20230614,175900,572424182,1584,1584,1584,1584,0
20230614,175800,572424182,1584,1584,1584,1584,0
20230614,175700,572424182,1584,1584,1584,1584,0
20230614,175600,572424182,1584,1584,1584,1584,0
20230614,175500,572424182,1584,1584,1584,1584,0
20230614,175400,572424182,1584,1584,1584,1584,0
20230614,175300,572424182,1584,1584,1584,1584,0
20230614,175200,572424182,1584,1584,1584,1584,0
20230614,175100,572424182,1584,1584,1584,1584,0
20230614,175000,572424182,1584,1584,1584,1584,0
20230614,174900,572424182,1584,1584,1584,1584,0
20230614,174800,572424182,1584,1584,1584,1584,0
20230614,174700,572424182,1584,1584,1584,1584,0
20230614,174600,572424182,1584,1584,1584,1584,0
20230614,174500,572424182,1584,1584,1584,1584,0
20230614,174400,572424182,1584,1584,1584,1584,0
20230614,174300,572424182,1584,1584,1584,1584,0
20230614,174200,572424182,1584,1584,1584,1584,0
20230614,174100,572424182,1584,1584,1584,1584,3447
20230614,174000,572424182,1584,1584,1584,1584,0
20230614,173900,572424182,1584,1584,1584,1584,0
20230614,173800,572424182,1584,1584,1584,1584,0
20230614,173700,572424182,1584,1584,1584,1584,0
20230614,173600,572424182,1584,1584,1584,1584,0
20230614,173500,572424182,1584,1584,1584,1584,0
20230614,173400,572424182,1584,1584,1584,1584,0
20230614,173300,572424182,1584,1584,1584,1584,0
20230614,173200,572424182,1584,1584,1584,1584,0
20230614,173100,572424182,1584,1584,1584,1584,0
20230614,173000,572424182,1584,1584,1584,1584,0
20230614,172900,572424182,1584,1584,1584,1584,0
20230614,172800,572424182,1584,1584,1584,1584,0
20230614,172700,572424182,1584,1584,1584,1584,0
20230614,172600,572424182,1584,1584,1584,1584,0
20230614,172500,572424182,1584,1584,1584,1584,0
20230614,172400,572424182,1584,1584,1584,1584,0
20230614,172300,572424182,1584,1584,1584,1584,0
20230614,172200,572424182,1584,1584,1584,1584,0
20230614,172100,572424182,1584,1584,1584,1584,0
20230614,172000,572424182,1584,1584,1584,1584,0
20230614,171900,572424182,1584,1584,1584,1584,0
20230614,171800,572424182,1584,1584,1584,1584,0
20230614,171700,572424182,1584,1584,1584,1584,0
20230614,171600,572424182,1584,1584,1584,1584,0
20230614,171500,572424182,1584,1584,1584,1584,0
20230614,171400,572424182,1584,1584,1584,1584,0
20230614,171300,572424182,1584,1584,1584,1584,0
20230614,171200,572424182,1584,1584,1584,1584,0
20230614,171100,572424182,1584,1584,1584,1584,3447
20230614,171000,572424182,1584,1584,1584,1584,0
20230614,170900,572424182,1584,1584,1584,1584,0
20230614,170800,572424182,1584,1584,1584,1584,0
20230614,170700,572424182,1584,1584,1584,1584,0
20230614,170600,572424182,1584,1584,1584,1584,0
20230614,170500,572424182,1584,1584,1584,1584,0
20230614,170400,572424182,1584,1584,1584,1584,0
20230614,170300,572424182,1584,1584,1584,1584,0
20230614,170200,572424182,1584,1584,1584,1584,0
20230614,170100,572424182,1584,1584,1584,1584,0
20230614,170000,572424182,1584,1584,1584,1584,0
20230614,165900,572424182,1584,1584,1584,1584,0
20230614,165800,572424182,1584,1584,1584,1584,0
20230614,165700,572424182,1584,1584,1584,1584,0
20230614,165600,572424182,1584,1584,1584,1584,0
20230614,165500,572424182,1584,1584,1584,1584,0
20230614,165400,572424182,1584,1584,1584,1584,0
20230614,165300,572424182,1584,1584,1584,1584,0
20230614,165200,572424182,1584,1584,1584,1584,0
20230614,165100,572424182,1584,1584,1584,1584,0
20230614,165000,572424182,1584,1584,1584,1584,0
20230614,164900,572424182,1584,1584,1584,1584,0
20230614,164800,572424182,1584,1584,1584,1584,0
20230614,164700,572424182,1584,1584,1584,1584,0
20230614,164600,572424182,1584,1584,1584,1584,0
20230614,164500,572424182,1584,1584,1584,1584,0
20230614,164400,572424182,1584,1584,1584,1584,0
20230614,164300,572424182,1584,1584,1584,1584,0
20230614,164200,572424182,1584,1584,1584,1584,0
20230614,164100,572424182,1584,1584,1584,1584,3447
20230614,164000,572424182,1584,1584,1584,1584,0
20230614,163900,572424182,1584,1584,1584,1584,0
20230614,163800,572424182,1584,1584,1584,1584,0
20230614,163700,572424182,1584,1584,1584,1584,0
20230614,163600,572424182,1584,1584,1584,1584,0
20230614,163500,572424182,1584,1584,1584,1584,0
20230614,163400,572424182,1584,1584,1584,1584,0
20230614,163300,572424182,1584,1584,1584,1584,0
20230614,163200,572424182,1584,1584,1584,1584,0
20230614,163100,572424182,1584,1584,1584,1584,0
20230614,163000,572424182,1584,1584,1584,1584,0
20230614,162900,572424182,1584,1584,1584,1584,0
20230614,162800,572424182,1584,1584,1584,1584,0
20230614,162700,572424182,1584,1584,1584,1584,0
20230614,162600,572424182,1584,1584,1584,1584,0
20230614,162500,572424182,1584,1584,1584,1584,0
20230614,162400,572424182,1584,1584,1584,1584,0
20230614,162300,572424182,1584,1584,1584,1584,0
20230614,162200,572424182,1584,1584,1584,1584,0
20230614,162100,572424182,1584,1584,1584,1584,0
20230614,162000,572424182,1584,1584,1584,1584,0
20230614,161900,572424182,1584,1584,1584,1584,0
20230614,161800,572424182,1584,1584,1584,1584,0
20230614,161700,572424182,1584,1584,1584,1584,0
20230614,161600,572424182,1584,1584,1584,1584,0
20230614,161500,572424182,1584,1584,1584,1584,0
20230614,161400,572424182,1584,1584,1584,1584,0
20230614,161300,572424182,1584,1584,1584,1584,0
20230614,161200,572424182,1584,1584,1584,1584,0
20230614,161100,572424182,1584,1584,1584,1584,3447
20230614,161000,572424182,1584,1584,1584,1584,0
20230614,160900,572424182,1584,1584,1584,1584,0
20230614,160800,572424182,1584,1584,1584,1584,0
20230614,160700,572424182,1584,1584,1584,1584,0
20230614,160600,572424182,1584,1584,1584,1584,0
20230614,160500,572424182,1584,1584,1584,1584,0
20230614,160400,572424182,1584,1584,1584,1584,0
20230614,160300,572424182,1584,1584,1584,1584,0
20230614,160200,572424182,1584,1584,1584,1584,0
20230614,160100,572424182,1584,1584,1584,1584,0
20230614,160000,572424182,1584,1584,1584,1584,0
20230614,155900,572424182,1584,1584,1584,1584,0
20230614,155800,572424182,1584,1584,1584,1584,0
20230614,155700,572424182,1584,1584,1584,1584,0
20230614,155600,572424182,1584,1584,1584,1584,0
20230614,155500,572424182,1584,1584,1584,1584,0
20230614,155400,572424182,1584,1584,1584,1584,0
20230614,155300,572424182,1584,1584,1584,1584,0
20230614,155200,572424182,1584,1584,1584,1584,0
20230614,155100,572424182,1584,1584,1584,1584,0
20230614,155000,572424182,1584,1584,1584,1584,0
20230614,154900,572424182,1584,1584,1584,1584,0
20230614,154800,572424182,1584,1584,1584,1584,0
20230614,154700,572424182,1584,1584,1584,1584,0
20230614,154600,572424182,1584,1584,1584,1584,0
20230614,154500,572424182,1584,1584,1584,1584,0
20230614,154400,572424182,1584,1584,1584,1584,0
20230614,154300,572424182,1584,1584,1584,1584,0
20230614,154200,572424182,1584,1584,1584,1584,0
20230614,154100,572424182,1584,1584,1584,1584,3447
20230614,154000,572424182,1584,1584,1584,1584,0
20230614,153900,572424182,1584,1584,1584,1584,0
20230614,153800,572424182,1584,1584,1584,1584,0
20230614,153700,572424182,1584,1584,1584,1584,0
20230614,153600,572424182,1584,1584,1584,1584,0
20230614,153500,572424182,1584,1584,1584,1584,0
20230614,153400,572424182,1584,1584,1584,1584,0
20230614,153300,572424182,1584,1584,1584,1584,0
20230614,153200,572424182,1584,1584,1584,1584,0
20230614,153100,572424182,1584,1584,1584,1584,0
20230614,153000,572424182,1584,1584,1584,1584,3447
20230614,152900,566964134,1590,1590,1590,1590,0
20230614,152800,566964134,1590,1590,1590,1590,0
20230614,152700,566964134,1590,1590,1590,1590,0
20230614,152600,566964134,1590,1590,1590,1590,0
20230614,152500,566964134,1590,1590,1590,1590,0
20230614,152400,566964134,1590,1590,1590,1590,0
20230614,152300,566964134,1590,1590,1590,1590,0
20230614,152200,566964134,1590,1590,1590,1590,0
20230614,152100,566964134,1590,1590,1590,1590,0
20230614,152000,566964134,1590,1590,1590,1590,0
20230614,151900,566964134,1590,1587,1590,1587,5128
20230614,151800,558825989,1592,1589,1592,1589,11
20230614,151700,558808507,1592,1590,1592,1590,1234
20230614,151600,556846424,1589,1587,1589,1587,9333
20230614,151500,542027065,1587,1583,1588,1583,5011
20230614,151400,534075336,1583,1573,1585,1573,3018
20230614,151300,529296143,1583,1568,1583,1568,3150
20230614,151200,524340554,1558,1563,1563,1558,2161
20230614,151100,520970855,1570,1570,1570,1570,0
20230614,151000,520970855,1570,1572,1572,1570,113
20230614,150900,520793443,1558,1573,1573,1558,4120
20230614,150800,514364309,1573,1573,1573,1573,0
20230614,150700,514364309,1573,1573,1573,1573,0
20230614,150600,514364309,1573,1573,1573,1573,1
20230614,150500,514362736,1573,1573,1573,1573,0
20230614,150400,514362736,1573,1573,1573,1573,0
20230614,150300,514362736,1573,1573,1573,1573,3
20230614,150200,514358017,1573,1573,1573,1573,0
20230614,150100,514358017,1573,1573,1573,1573,0
20230614,150000,514358017,1573,1573,1573,1573,0
20230614,145900,514358017,1573,1573,1574,1573,1002
20230614,145800,512781764,1576,1576,1576,1576,0
20230614,145700,512781764,1576,1576,1576,1576,0
20230614,145600,512781764,1576,1576,1576,1576,0
20230614,145500,512781764,1576,1576,1576,1576,1
20230614,145400,512780188,1575,1574,1575,1574,8
20230614,145300,512767595,1574,1574,1574,1574,3
20230614,145200,512762873,1575,1570,1575,1570,4000
20230614,145100,506463322,1576,1576,1576,1576,0
20230614,145000,506463322,1576,1572,1576,1572,31
20230614,144900,506414586,1579,1579,1579,1579,0
20230614,144800,506414586,1579,1579,1579,1579,0
20230614,144700,506414586,1579,1579,1579,1579,0
20230614,144600,506414586,1579,1579,1579,1579,500
20230614,144500,505625086,1579,1579,1579,1579,1
20230614,144400,505623507,1572,1572,1572,1572,19
20230614,144300,505593639,1581,1581,1581,1581,0
20230614,144200,505593639,1581,1581,1581,1581,0
20230614,144100,505593639,1581,1581,1581,1581,0
20230614,144000,505593639,1581,1581,1581,1581,0
20230614,143900,505593639,1581,1581,1581,1581,0
20230614,143800,505593639,1581,1581,1581,1581,1
20230614,143700,505592058,1581,1581,1581,1581,0
20230614,143600,505592058,1581,1572,1581,1572,363
20230614,143500,505021404,1581,1573,1581,1573,711
20230614,143400,503902985,1583,1583,1583,1583,0
20230614,143300,503902985,1583,1583,1583,1583,0
20230614,143200,503902985,1583,1582,1583,1582,526
20230614,143100,503070410,1584,1583,1584,1583,201
20230614,143000,502752226,1583,1574,1583,1574,307
20230614,142900,502268990,1574,1573,1574,1573,820
20230614,142800,500978615,1572,1572,1572,1572,0
20230614,142700,500978615,1572,1572,1572,1572,20
20230614,142600,500947175,1572,1572,1572,1572,120
20230614,142500,500758535,1574,1574,1574,1574,0
20230614,142400,500758535,1574,1574,1574,1574,0
20230614,142300,500758535,1574,1574,1574,1574,156
20230614,142200,500512991,1574,1576,1576,1574,250
20230614,142100,500119085,1588,1568,1588,1568,4676
20230614,142000,492713687,1557,1557,1557,1557,0
20230614,141900,492713687,1557,1557,1557,1557,4
20230614,141800,492707459,1568,1568,1568,1568,0
20230614,141700,492707459,1568,1568,1568,1568,0
20230614,141600,492707459,1568,1568,1568,1568,10
20230614,141500,492691779,1567,1567,1567,1567,94
20230614,141400,492544481,1567,1567,1567,1567,0
20230614,141300,492544481,1567,1567,1567,1558,2012
20230614,141200,489409677,1558,1558,1558,1558,77
20230614,141100,489289711,1559,1568,1568,1559,28
20230614,141000,489246050,1559,1559,1559,1559,3026
20230614,140900,484528516,1554,1560,1560,1554,385
20230614,140800,483928571,1567,1569,1569,1567,10
20230614,140700,483912893,1569,1570,1570,1569,25090
20230614,140600,444521597,1570,1571,1571,1570,2927
20230614,140500,439925198,1575,1575,1575,1575,758
20230614,140400,438731348,1578,1575,1578,1575,109
20230614,140300,438559666,1578,1578,1578,1575,58
20230614,140200,438468271,1577,1571,1577,1571,1173
20230614,140100,436624634,1579,1579,1579,1579,0
20230614,140000,436624634,1579,1579,1579,1579,0
20230614,135900,436624634,1579,1581,1581,1579,2171
20230614,135800,433194588,1580,1580,1580,1580,0
20230614,135700,433194588,1580,1592,1595,1580,1581
20230614,135600,430678533,1597,1597,1597,1597,0
20230614,135500,430678533,1597,1597,1597,1597,0
20230614,135400,430678533,1597,1597,1597,1597,0
20230614,135300,430678533,1597,1597,1597,1597,0
20230614,135200,430678533,1597,1597,1597,1597,0
20230614,135100,430678533,1597,1597,1597,1597,0
20230614,135000,430678533,1597,1596,1597,1596,100
20230614,134900,430518834,1597,1594,1597,1594,41
20230614,134800,430453435,1601,1601,1601,1601,0
20230614,134700,430453435,1601,1600,1601,1599,81
20230614,134600,430323790,1601,1601,1601,1601,1
20230614,134500,430322189,1591,1591,1601,1591,830
20230614,134400,429001649,1602,1602,1602,1602,0
20230614,134300,429001649,1602,1603,1603,1602,642
20230614,134200,427972623,1579,1598,1598,1579,3998
20230614,134100,421616674,1604,1595,1604,1594,20031
20230614,134000,389595656,1594,1592,1594,1592,3451
20230614,133900,384094768,1591,1582,1591,1582,2500
20230614,133800,380121826,1591,1591,1591,1591,0
20230614,133700,380121826,1591,1591,1591,1591,0
20230614,133600,380121826,1591,1595,1595,1591,2266
20230614,133500,376515500,1596,1596,1596,1596,0
20230614,133400,376515500,1596,1596,1596,1596,587
20230614,133300,375578648,1596,1596,1596,1596,0
20230614,133200,375578648,1596,1591,1596,1591,70
20230614,133100,375467152,1591,1596,1596,1591,56
20230614,133000,375378051,1597,1571,1598,1571,5907
20230614,132900,366033210,1570,1572,1572,1570,1000
20230614,132800,364463122,1570,1570,1570,1570,0
20230614,132700,364463122,1570,1560,1578,1560,33104
20230614,132600,312528807,1563,1563,1563,1563,0
20230614,132500,312528807,1563,1563,1563,1563,0
20230614,132400,312528807,1563,1563,1563,1563,0
20230614,132300,312528807,1563,1563,1563,1563,0
20230614,132200,312528807,1563,1563,1563,1563,0
20230614,132100,312528807,1563,1563,1563,1563,522
20230614,132000,311712921,1562,1562,1562,1562,18
20230614,131900,311684805,1562,1562,1562,1562,2701
20230614,131800,307465843,1563,1563,1563,1563,3
20230614,131700,307461154,1562,1562,1562,1562,600
20230614,131600,306523954,1562,1559,1562,1559,4500
20230614,131500,299496786,1562,1562,1562,1562,0
20230614,131400,299496786,1562,1562,1562,1562,0
20230614,131300,299496786,1562,1562,1562,1562,1
20230614,131200,299495224,1564,1563,1564,1563,897
20230614,131100,298092365,1565,1564,1565,1564,52
20230614,131000,298011028,1565,1566,1566,1565,94
20230614,130900,297863876,1569,1565,1569,1565,4378
20230614,130800,290998390,1565,1560,1565,1560,3378
20230614,130700,285725403,1561,1561,1561,1561,0
20230614,130600,285725403,1561,1561,1561,1561,0
20230614,130500,285725403,1561,1547,1561,1547,2051
20230614,130400,282540368,1550,1533,1550,1533,4000
20230614,130300,276360265,1533,1532,1533,1532,1000
20230614,130200,274827808,1532,1532,1532,1532,0
20230614,130100,274827808,1532,1532,1532,1532,777
20230614,130000,273637444,1532,1531,1532,1531,51
20230614,125900,273559341,1522,1522,1522,1522,0
20230614,125800,273559341,1522,1522,1522,1522,802
20230614,125700,272338697,1532,1532,1532,1532,0
20230614,125600,272338697,1532,1532,1532,1532,0
20230614,125500,272338697,1532,1532,1532,1532,1
20230614,125400,272337165,1532,1532,1532,1532,0
20230614,125300,272337165,1532,1532,1532,1532,162
20230614,125200,272088981,1532,1532,1532,1532,838
20230614,125100,270805165,1532,1519,1532,1519,3588
20230614,125000,265332646,1519,1519,1519,1519,0
20230614,124900,265332646,1519,1519,1519,1519,30
20230614,124800,265287076,1521,1521,1521,1521,0
20230614,124700,265287076,1521,1521,1521,1521,0
20230614,124600,265287076,1521,1521,1521,1521,1
20230614,124500,265285555,1507,1519,1521,1507,10309
20230614,124400,249679552,1516,1521,1521,1516,17920
20230614,124300,222499249,1520,1520,1520,1520,56
20230614,124200,222414129,1521,1521,1521,1521,1530
20230614,124100,220086999,1527,1527,1527,1527,0
20230614,124000,220086999,1527,1527,1527,1527,0
20230614,123900,220086999,1527,1522,1527,1522,84
20230614,123800,219959065,1523,1523,1523,1523,450
20230614,123700,219273715,1524,1524,1524,1523,125
20230614,123600,219083278,1524,1524,1524,1524,50
20230614,123500,219007078,1527,1525,1527,1525,12
20230614,123400,218988776,1529,1529,1529,1529,0
20230614,123300,218988776,1529,1529,1529,1529,0
20230614,123200,218988776,1529,1529,1529,1529,0
20230614,123100,218988776,1529,1525,1529,1525,16
20230614,123000,218964330,1526,1528,1528,1526,870
20230614,122900,217636340,1527,1527,1527,1527,0
20230614,122800,217636340,1527,1527,1527,1527,0
20230614,122700,217636340,1527,1527,1527,1527,4
20230614,122600,217630232,1527,1526,1527,1526,1000
20230614,122500,216103233,1526,1526,1526,1526,1
20230614,122400,216101707,1524,1524,1524,1524,727
20230614,122300,214993759,1524,1524,1524,1524,43
20230614,122200,214928227,1524,1524,1524,1524,302
20230614,122100,214467979,1525,1525,1525,1525,242
20230614,122000,214098929,1525,1525,1525,1525,0
20230614,121900,214098929,1525,1525,1525,1525,44
20230614,121800,214031829,1525,1525,1525,1525,44
20230614,121700,213964729,1524,1524,1524,1524,343
20230614,121600,213441997,1523,1523,1523,1523,45
20230614,121500,213373462,1524,1524,1524,1524,50
20230614,121400,213297262,1523,1524,1524,1523,439
20230614,121300,212628271,1526,1526,1526,1526,170
20230614,121200,212368851,1526,1526,1526,1526,705
20230614,121100,211293021,1526,1526,1526,1526,11
20230614,121000,211276235,1527,1527,1527,1527,157
20230614,120900,211036496,1527,1527,1527,1527,0
20230614,120800,211036496,1527,1527,1527,1527,2
20230614,120700,211033442,1527,1527,1527,1527,0
20230614,120600,211033442,1527,1527,1527,1527,1
20230614,120500,211031915,1522,1522,1522,1522,0
20230614,120400,211031915,1522,1522,1522,1522,233
20230614,120300,210677289,1521,1521,1521,1521,429
20230614,120200,210024780,1521,1520,1521,1520,148
20230614,120100,209799802,1520,1520,1520,1520,0
20230614,120000,209799802,1520,1520,1520,1520,820
20230614,115900,208553402,1520,1521,1521,1520,2110
20230614,115800,205345558,1522,1522,1522,1522,500
20230614,115700,204584558,1521,1521,1521,1521,1000
20230614,115600,203063558,1522,1522,1522,1521,2863
20230614,115500,198707443,1522,1524,1524,1522,1736
20230614,115400,196064092,1524,1524,1524,1524,1416
20230614,115300,193906108,1524,1526,1526,1524,1450
20230614,115200,191695443,1525,1525,1525,1525,0
20230614,115100,191695443,1525,1527,1527,1525,524
20230614,115000,190896291,1528,1528,1528,1528,123
20230614,114900,190708347,1528,1528,1528,1528,0
20230614,114800,190708347,1528,1528,1528,1528,600
20230614,114700,189791547,1528,1528,1528,1528,92
20230614,114600,189650971,1528,1531,1531,1528,5432
20230614,114500,181341054,1532,1532,1532,1532,3177
20230614,114400,176473890,1533,1533,1533,1532,544
20230614,114300,175639982,1532,1532,1532,1532,426
20230614,114200,174987350,1533,1532,1533,1532,74
20230614,114100,174873952,1533,1534,1534,1532,570
20230614,114000,173999844,1533,1533,1533,1533,943
20230614,113900,172554225,1534,1534,1534,1534,0
20230614,113800,172554225,1534,1534,1534,1534,0
20230614,113700,172554225,1534,1535,1535,1534,2120
20230614,113600,169300036,1535,1535,1535,1535,1095
20230614,113500,167619211,1535,1536,1536,1535,871
20230614,113400,166282193,1535,1537,1537,1535,4862
20230614,113300,158813866,1538,1539,1539,1538,817
20230614,113200,157557265,1539,1539,1539,1539,0
20230614,113100,157557265,1539,1539,1539,1539,0
20230614,113000,157557265,1539,1539,1539,1539,4
20230614,112900,157551109,1539,1542,1542,1539,8
20230614,112800,157538776,1542,1542,1542,1542,4
20230614,112700,157532608,1542,1542,1542,1542,8
20230614,112600,157520272,1542,1542,1542,1542,3
20230614,112500,157515646,1539,1539,1539,1539,0
20230614,112400,157515646,1539,1539,1539,1539,2
20230614,112300,157512568,1538,1538,1538,1538,0
20230614,112200,157512568,1538,1538,1538,1538,0
20230614,112100,157512568,1538,1538,1538,1538,0
20230614,112000,157512568,1538,1539,1539,1538,2374
20230614,111900,153860413,1539,1540,1540,1539,1699
20230614,111800,151245012,1540,1540,1540,1540,280
20230614,111700,150813812,1540,1540,1540,1540,0
20230614,111600,150813812,1540,1540,1540,1540,432
20230614,111500,150148532,1544,1544,1544,1544,0
20230614,111400,150148532,1544,1544,1544,1544,0
20230614,111300,150148532,1544,1544,1544,1544,1
20230614,111200,150146988,1541,1541,1541,1541,14
20230614,111100,150125414,1541,1544,1544,1541,1606
20230614,111000,147645762,1544,1544,1544,1544,3
20230614,110900,147641130,1544,1544,1544,1544,3
20230614,110800,147636498,1544,1544,1544,1544,103
20230614,110700,147477466,1545,1545,1545,1545,2
20230614,110600,147474376,1544,1544,1545,1544,4
20230614,110500,147468198,1544,1544,1544,1544,0
20230614,110400,147468198,1544,1544,1544,1544,62
20230614,110300,147372470,1544,1544,1544,1544,194
20230614,110200,147072934,1544,1544,1544,1544,191
20230614,110100,146778030,1544,1544,1544,1544,3769
20230614,110000,140958694,1544,1544,1544,1544,20
20230614,105900,140927814,1544,1544,1544,1544,1
20230614,105800,140926270,1539,1539,1539,1539,0
20230614,105700,140926270,1539,1539,1539,1539,402
20230614,105600,140307592,1545,1545,1545,1545,0
20230614,105500,140307592,1545,1545,1545,1545,1
20230614,105400,140306047,1539,1539,1539,1539,973
20230614,105300,138808600,1546,1546,1546,1546,0
20230614,105200,138808600,1546,1546,1546,1546,0
20230614,105100,138808600,1546,1546,1546,1546,1
20230614,105000,138807054,1539,1539,1539,1539,10
20230614,104900,138791664,1548,1548,1548,1548,0
20230614,104800,138791664,1548,1548,1548,1548,0
20230614,104700,138791664,1548,1542,1548,1542,3502
20230614,104600,133378316,1537,1543,1544,1537,1031
20230614,104500,131791724,1543,1543,1543,1543,678
20230614,104400,130745570,1538,1537,1538,1537,1519
20230614,104300,128409398,1537,1538,1538,1537,1351
20230614,104200,126332861,1538,1541,1541,1538,1486
20230614,104100,124045293,1541,1541,1541,1541,61
20230614,104000,123951292,1542,1542,1542,1542,175
20230614,103900,123681442,1548,1548,1548,1548,3204
20230614,103800,118721650,1548,1548,1548,1548,0
20230614,103700,118721650,1548,1548,1548,1548,1
20230614,103600,118720102,1542,1542,1542,1542,0
20230614,103500,118720102,1542,1542,1542,1542,0
20230614,103400,118720102,1542,1542,1542,1542,646
20230614,103300,117723970,1548,1541,1548,1541,3180
20230614,103200,112822404,1541,1541,1541,1541,1027
20230614,103100,111239797,1541,1541,1541,1541,0
20230614,103000,111239797,1541,1538,1541,1538,339
20230614,102900,110718325,1539,1538,1539,1538,3741
20230614,102800,104964167,1538,1538,1538,1538,387
20230614,102700,104368961,1539,1539,1539,1539,1464
20230614,102600,102115865,1541,1541,1541,1539,3123
20230614,102500,97306122,1541,1541,1541,1541,0
20230614,102400,97306122,1541,1541,1541,1541,1
20230614,102300,97304581,1540,1541,1541,1540,247
20230614,102200,96924001,1541,1541,1541,1541,10
20230614,102100,96908591,1541,1541,1541,1541,0
20230614,102000,96908591,1541,1541,1541,1541,54
20230614,101900,96825377,1542,1542,1542,1542,0
20230614,101800,96825377,1542,1540,1542,1540,501
20230614,101700,96052837,1542,1544,1544,1540,29
20230614,101600,96008138,1542,1542,1542,1542,0
20230614,101500,96008138,1542,1545,1545,1542,3
20230614,101400,96003509,1548,1547,1548,1546,34
20230614,101300,95950911,1547,1547,1547,1547,70
20230614,101200,95842621,1547,1547,1547,1547,0
20230614,101100,95842621,1547,1547,1547,1547,0
20230614,101000,95842621,1547,1547,1547,1547,2
20230614,100900,95839527,1548,1548,1548,1548,0
20230614,100800,95839527,1548,1548,1548,1548,6
20230614,100700,95830239,1541,1541,1541,1541,500
20230614,100600,95059739,1548,1548,1548,1548,0
20230614,100500,95059739,1548,1548,1548,1548,0
20230614,100400,95059739,1548,1548,1548,1548,30
20230614,100300,95013299,1548,1548,1548,1548,0
20230614,100200,95013299,1548,1548,1548,1548,0
20230614,100100,95013299,1548,1548,1548,1548,1
20230614,100000,95011751,1540,1542,1548,1540,408
20230614,095900,94383399,1541,1541,1541,1541,0
20230614,095800,94383399,1541,1541,1541,1541,1120
20230614,095700,92657479,1550,1550,1550,1550,11
20230614,095600,92640429,1552,1552,1552,1552,0
20230614,095500,92640429,1552,1546,1552,1546,101
20230614,095400,92484277,1541,1542,1542,1541,1420
20230614,095300,90295916,1546,1546,1546,1546,0
20230614,095200,90295916,1546,1546,1546,1546,200
20230614,095100,89986716,1546,1545,1546,1545,605
20230614,095000,89051456,1545,1544,1545,1544,1350
20230614,094900,86966012,1545,1545,1545,1545,0
20230614,094800,86966012,1545,1543,1545,1543,28
20230614,094700,86922806,1539,1539,1539,1539,0
20230614,094600,86922806,1539,1539,1539,1539,0
20230614,094500,86922806,1539,1543,1543,1539,1139
20230614,094400,85169457,1540,1540,1540,1540,4712
20230614,094300,77912977,1544,1544,1544,1544,0
20230614,094200,77912977,1544,1544,1544,1544,0
20230614,094100,77912977,1544,1544,1544,1544,0
20230614,094000,77912977,1544,1539,1544,1539,427
20230614,093900,77255189,1544,1544,1544,1544,0
20230614,093800,77255189,1544,1543,1545,1539,3049
20230614,093700,72545952,1543,1543,1543,1543,0
20230614,093600,72545952,1543,1543,1543,1543,1
20230614,093500,72544409,1542,1542,1542,1542,4
20230614,093400,72538241,1542,1542,1542,1542,4
20230614,093300,72532073,1543,1542,1543,1542,110
20230614,093200,72362443,1542,1542,1542,1542,13
20230614,093100,72342397,1543,1542,1543,1542,167
20230614,093000,72084871,1542,1541,1542,1541,197
20230614,092900,71781291,1541,1541,1541,1541,0
20230614,092800,71781291,1541,1541,1541,1541,60
20230614,092700,71688831,1540,1541,1541,1540,770
20230614,092600,70502361,1542,1542,1542,1542,0
20230614,092500,70502361,1542,1542,1542,1542,138
20230614,092400,70289565,1545,1550,1550,1537,5822
20230614,092300,61322246,1552,1552,1552,1552,0
20230614,092200,61322246,1552,1552,1552,1552,2800
20230614,092100,56976646,1552,1552,1552,1552,2
20230614,092000,56973542,1553,1543,1553,1543,52
20230614,091900,56893286,1541,1552,1554,1541,2014
20230614,091800,53787045,1550,1550,1550,1550,0
20230614,091700,53787045,1550,1550,1550,1550,682
20230614,091600,52729945,1550,1552,1553,1550,145
20230614,091500,52504982,1543,1543,1543,1543,1
20230614,091400,52503439,1550,1550,1550,1550,30
20230614,091300,52456939,1550,1552,1552,1550,877
20230614,091200,51096035,1554,1549,1554,1549,1336
20230614,091100,49022471,1552,1552,1552,1552,18
20230614,091000,48994535,1541,1549,1549,1541,2100
20230614,090900,45752023,1549,1549,1550,1549,26
20230614,090800,45711742,1550,1550,1550,1550,416
20230614,090700,45066942,1551,1551,1551,1551,100
20230614,090600,44911842,1550,1550,1551,1550,1840
20230614,090500,42059835,1550,1541,1550,1540,2029
20230614,090400,38934861,1550,1541,1550,1541,1463
20230614,090300,36672512,1540,1540,1540,1540,0
20230614,090200,36672512,1540,1555,1555,1540,9990
20230614,090100,21255471,1555,1544,1555,1544,1850
20230614,090000,18389521,1544,1545,1550,1544,11890