stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222700,617948475,2735,2735,2735,2735,2457
20230614,222600,617948475,2735,2735,2735,2735,0
20230614,222500,617948475,2735,2735,2735,2735,0
20230614,222400,617948475,2735,2735,2735,2735,0
20230614,222300,617948475,2735,2735,2735,2735,0
20230614,222200,617948475,2735,2735,2735,2735,0
20230614,222100,617948475,2735,2735,2735,2735,0
20230614,222000,617948475,2735,2735,2735,2735,0
20230614,221900,617948475,2735,2735,2735,2735,0
20230614,221800,617948475,2735,2735,2735,2735,0
20230614,221700,617948475,2735,2735,2735,2735,0
20230614,221600,617948475,2735,2735,2735,2735,0
20230614,221500,617948475,2735,2735,2735,2735,0
20230614,221400,617948475,2735,2735,2735,2735,0
20230614,221300,617948475,2735,2735,2735,2735,0
20230614,221200,617948475,2735,2735,2735,2735,0
20230614,221100,617948475,2735,2735,2735,2735,0
20230614,221000,617948475,2735,2735,2735,2735,0
20230614,220900,617948475,2735,2735,2735,2735,0
20230614,220800,617948475,2735,2735,2735,2735,0
20230614,220700,617948475,2735,2735,2735,2735,0
20230614,220600,617948475,2735,2735,2735,2735,0
20230614,220500,617948475,2735,2735,2735,2735,0
20230614,220400,617948475,2735,2735,2735,2735,0
20230614,220300,617948475,2735,2735,2735,2735,0
20230614,220200,617948475,2735,2735,2735,2735,0
20230614,220100,617948475,2735,2735,2735,2735,0
20230614,220000,617948475,2735,2735,2735,2735,0
20230614,215900,617948475,2735,2735,2735,2735,0
20230614,215800,617948475,2735,2735,2735,2735,0
20230614,215700,617948475,2735,2735,2735,2735,2457
20230614,215600,617948475,2735,2735,2735,2735,0
20230614,215500,617948475,2735,2735,2735,2735,0
20230614,215400,617948475,2735,2735,2735,2735,0
20230614,215300,617948475,2735,2735,2735,2735,0
20230614,215200,617948475,2735,2735,2735,2735,0
20230614,215100,617948475,2735,2735,2735,2735,0
20230614,215000,617948475,2735,2735,2735,2735,0
20230614,214900,617948475,2735,2735,2735,2735,0
20230614,214800,617948475,2735,2735,2735,2735,0
20230614,214700,617948475,2735,2735,2735,2735,0
20230614,214600,617948475,2735,2735,2735,2735,0
20230614,214500,617948475,2735,2735,2735,2735,0
20230614,214400,617948475,2735,2735,2735,2735,0
20230614,214300,617948475,2735,2735,2735,2735,0
20230614,214200,617948475,2735,2735,2735,2735,0
20230614,214100,617948475,2735,2735,2735,2735,0
20230614,214000,617948475,2735,2735,2735,2735,0
20230614,213900,617948475,2735,2735,2735,2735,0
20230614,213800,617948475,2735,2735,2735,2735,0
20230614,213700,617948475,2735,2735,2735,2735,0
20230614,213600,617948475,2735,2735,2735,2735,0
20230614,213500,617948475,2735,2735,2735,2735,0
20230614,213400,617948475,2735,2735,2735,2735,0
20230614,213300,617948475,2735,2735,2735,2735,0
20230614,213200,617948475,2735,2735,2735,2735,0
20230614,213100,617948475,2735,2735,2735,2735,0
20230614,213000,617948475,2735,2735,2735,2735,0
20230614,212900,617948475,2735,2735,2735,2735,0
20230614,212800,617948475,2735,2735,2735,2735,0
20230614,212700,617948475,2735,2735,2735,2735,2457
20230614,212600,617948475,2735,2735,2735,2735,0
20230614,212500,617948475,2735,2735,2735,2735,0
20230614,212400,617948475,2735,2735,2735,2735,0
20230614,212300,617948475,2735,2735,2735,2735,0
20230614,212200,617948475,2735,2735,2735,2735,0
20230614,212100,617948475,2735,2735,2735,2735,0
20230614,212000,617948475,2735,2735,2735,2735,0
20230614,211900,617948475,2735,2735,2735,2735,0
20230614,211800,617948475,2735,2735,2735,2735,0
20230614,211700,617948475,2735,2735,2735,2735,0
20230614,211600,617948475,2735,2735,2735,2735,0
20230614,211500,617948475,2735,2735,2735,2735,0
20230614,211400,617948475,2735,2735,2735,2735,0
20230614,211300,617948475,2735,2735,2735,2735,0
20230614,211200,617948475,2735,2735,2735,2735,0
20230614,211100,617948475,2735,2735,2735,2735,0
20230614,211000,617948475,2735,2735,2735,2735,0
20230614,210900,617948475,2735,2735,2735,2735,0
20230614,210800,617948475,2735,2735,2735,2735,0
20230614,210700,617948475,2735,2735,2735,2735,0
20230614,210600,617948475,2735,2735,2735,2735,0
20230614,210500,617948475,2735,2735,2735,2735,0
20230614,210400,617948475,2735,2735,2735,2735,0
20230614,210300,617948475,2735,2735,2735,2735,0
20230614,210200,617948475,2735,2735,2735,2735,0
20230614,210100,617948475,2735,2735,2735,2735,0
20230614,210000,617948475,2735,2735,2735,2735,0
20230614,205900,617948475,2735,2735,2735,2735,0
20230614,205800,617948475,2735,2735,2735,2735,0
20230614,205700,617948475,2735,2735,2735,2735,2457
20230614,205600,617948475,2735,2735,2735,2735,0
20230614,205500,617948475,2735,2735,2735,2735,0
20230614,205400,617948475,2735,2735,2735,2735,0
20230614,205300,617948475,2735,2735,2735,2735,0
20230614,205200,617948475,2735,2735,2735,2735,0
20230614,205100,617948475,2735,2735,2735,2735,0
20230614,205000,617948475,2735,2735,2735,2735,0
20230614,204900,617948475,2735,2735,2735,2735,0
20230614,204800,617948475,2735,2735,2735,2735,0
20230614,204700,617948475,2735,2735,2735,2735,0
20230614,204600,617948475,2735,2735,2735,2735,0
20230614,204500,617948475,2735,2735,2735,2735,0
20230614,204400,617948475,2735,2735,2735,2735,0
20230614,204300,617948475,2735,2735,2735,2735,0
20230614,204200,617948475,2735,2735,2735,2735,0
20230614,204100,617948475,2735,2735,2735,2735,0
20230614,204000,617948475,2735,2735,2735,2735,0
20230614,203900,617948475,2735,2735,2735,2735,0
20230614,203800,617948475,2735,2735,2735,2735,0
20230614,203700,617948475,2735,2735,2735,2735,0
20230614,203600,617948475,2735,2735,2735,2735,0
20230614,203500,617948475,2735,2735,2735,2735,0
20230614,203400,617948475,2735,2735,2735,2735,0
20230614,203300,617948475,2735,2735,2735,2735,0
20230614,203200,617948475,2735,2735,2735,2735,0
20230614,203100,617948475,2735,2735,2735,2735,0
20230614,203000,617948475,2735,2735,2735,2735,0
20230614,202900,617948475,2735,2735,2735,2735,0
20230614,202800,617948475,2735,2735,2735,2735,0
20230614,202700,617948475,2735,2735,2735,2735,2457
20230614,202600,617948475,2735,2735,2735,2735,0
20230614,202500,617948475,2735,2735,2735,2735,0
20230614,202400,617948475,2735,2735,2735,2735,0
20230614,202300,617948475,2735,2735,2735,2735,0
20230614,202200,617948475,2735,2735,2735,2735,0
20230614,202100,617948475,2735,2735,2735,2735,0
20230614,202000,617948475,2735,2735,2735,2735,0
20230614,201900,617948475,2735,2735,2735,2735,0
20230614,201800,617948475,2735,2735,2735,2735,0
20230614,201700,617948475,2735,2735,2735,2735,0
20230614,201600,617948475,2735,2735,2735,2735,0
20230614,201500,617948475,2735,2735,2735,2735,0
20230614,201400,617948475,2735,2735,2735,2735,0
20230614,201300,617948475,2735,2735,2735,2735,0
20230614,201200,617948475,2735,2735,2735,2735,0
20230614,201100,617948475,2735,2735,2735,2735,0
20230614,201000,617948475,2735,2735,2735,2735,0
20230614,200900,617948475,2735,2735,2735,2735,0
20230614,200800,617948475,2735,2735,2735,2735,0
20230614,200700,617948475,2735,2735,2735,2735,0
20230614,200600,617948475,2735,2735,2735,2735,0
20230614,200500,617948475,2735,2735,2735,2735,0
20230614,200400,617948475,2735,2735,2735,2735,0
20230614,200300,617948475,2735,2735,2735,2735,0
20230614,200200,617948475,2735,2735,2735,2735,0
20230614,200100,617948475,2735,2735,2735,2735,0
20230614,200000,617948475,2735,2735,2735,2735,0
20230614,195900,617948475,2735,2735,2735,2735,0
20230614,195800,617948475,2735,2735,2735,2735,0
20230614,195700,617948475,2735,2735,2735,2735,2457
20230614,195600,617948475,2735,2735,2735,2735,0
20230614,195500,617948475,2735,2735,2735,2735,0
20230614,195400,617948475,2735,2735,2735,2735,0
20230614,195300,617948475,2735,2735,2735,2735,0
20230614,195200,617948475,2735,2735,2735,2735,0
20230614,195100,617948475,2735,2735,2735,2735,0
20230614,195000,617948475,2735,2735,2735,2735,0
20230614,194900,617948475,2735,2735,2735,2735,0
20230614,194800,617948475,2735,2735,2735,2735,0
20230614,194700,617948475,2735,2735,2735,2735,0
20230614,194600,617948475,2735,2735,2735,2735,0
20230614,194500,617948475,2735,2735,2735,2735,0
20230614,194400,617948475,2735,2735,2735,2735,0
20230614,194300,617948475,2735,2735,2735,2735,0
20230614,194200,617948475,2735,2735,2735,2735,0
20230614,194100,617948475,2735,2735,2735,2735,0
20230614,194000,617948475,2735,2735,2735,2735,0
20230614,193900,617948475,2735,2735,2735,2735,0
20230614,193800,617948475,2735,2735,2735,2735,0
20230614,193700,617948475,2735,2735,2735,2735,0
20230614,193600,617948475,2735,2735,2735,2735,0
20230614,193500,617948475,2735,2735,2735,2735,0
20230614,193400,617948475,2735,2735,2735,2735,0
20230614,193300,617948475,2735,2735,2735,2735,0
20230614,193200,617948475,2735,2735,2735,2735,0
20230614,193100,617948475,2735,2735,2735,2735,0
20230614,193000,617948475,2735,2735,2735,2735,0
20230614,192900,617948475,2735,2735,2735,2735,0
20230614,192800,617948475,2735,2735,2735,2735,0
20230614,192700,617948475,2735,2735,2735,2735,2457
20230614,192600,617948475,2735,2735,2735,2735,0
20230614,192500,617948475,2735,2735,2735,2735,0
20230614,192400,617948475,2735,2735,2735,2735,0
20230614,192300,617948475,2735,2735,2735,2735,0
20230614,192200,617948475,2735,2735,2735,2735,0
20230614,192100,617948475,2735,2735,2735,2735,0
20230614,192000,617948475,2735,2735,2735,2735,0
20230614,191900,617948475,2735,2735,2735,2735,0
20230614,191800,617948475,2735,2735,2735,2735,0
20230614,191700,617948475,2735,2735,2735,2735,0
20230614,191600,617948475,2735,2735,2735,2735,0
20230614,191500,617948475,2735,2735,2735,2735,0
20230614,191400,617948475,2735,2735,2735,2735,0
20230614,191300,617948475,2735,2735,2735,2735,0
20230614,191200,617948475,2735,2735,2735,2735,0
20230614,191100,617948475,2735,2735,2735,2735,0
20230614,191000,617948475,2735,2735,2735,2735,0
20230614,190900,617948475,2735,2735,2735,2735,0
20230614,190800,617948475,2735,2735,2735,2735,0
20230614,190700,617948475,2735,2735,2735,2735,0
20230614,190600,617948475,2735,2735,2735,2735,0
20230614,190500,617948475,2735,2735,2735,2735,0
20230614,190400,617948475,2735,2735,2735,2735,0
20230614,190300,617948475,2735,2735,2735,2735,0
20230614,190200,617948475,2735,2735,2735,2735,0
20230614,190100,617948475,2735,2735,2735,2735,0
20230614,190000,617948475,2735,2735,2735,2735,0
20230614,185900,617948475,2735,2735,2735,2735,0
20230614,185800,617948475,2735,2735,2735,2735,0
20230614,185700,617948475,2735,2735,2735,2735,2457
20230614,185600,617948475,2735,2735,2735,2735,0
20230614,185500,617948475,2735,2735,2735,2735,0
20230614,185400,617948475,2735,2735,2735,2735,0
20230614,185300,617948475,2735,2735,2735,2735,0
20230614,185200,617948475,2735,2735,2735,2735,0
20230614,185100,617948475,2735,2735,2735,2735,0
20230614,185000,617948475,2735,2735,2735,2735,0
20230614,184900,617948475,2735,2735,2735,2735,0
20230614,184800,617948475,2735,2735,2735,2735,0
20230614,184700,617948475,2735,2735,2735,2735,0
20230614,184600,617948475,2735,2735,2735,2735,0
20230614,184500,617948475,2735,2735,2735,2735,0
20230614,184400,617948475,2735,2735,2735,2735,0
20230614,184300,617948475,2735,2735,2735,2735,0
20230614,184200,617948475,2735,2735,2735,2735,0
20230614,184100,617948475,2735,2735,2735,2735,0
20230614,184000,617948475,2735,2735,2735,2735,0
20230614,183900,617948475,2735,2735,2735,2735,0
20230614,183800,617948475,2735,2735,2735,2735,0
20230614,183700,617948475,2735,2735,2735,2735,0
20230614,183600,617948475,2735,2735,2735,2735,0
20230614,183500,617948475,2735,2735,2735,2735,0
20230614,183400,617948475,2735,2735,2735,2735,0
20230614,183300,617948475,2735,2735,2735,2735,0
20230614,183200,617948475,2735,2735,2735,2735,0
20230614,183100,617948475,2735,2735,2735,2735,0
20230614,183000,617948475,2735,2735,2735,2735,0
20230614,182900,617948475,2735,2735,2735,2735,0
20230614,182800,617948475,2735,2735,2735,2735,0
20230614,182700,617948475,2735,2735,2735,2735,2457
20230614,182600,617948475,2735,2735,2735,2735,0
20230614,182500,617948475,2735,2735,2735,2735,0
20230614,182400,617948475,2735,2735,2735,2735,0
20230614,182300,617948475,2735,2735,2735,2735,0
20230614,182200,617948475,2735,2735,2735,2735,0
20230614,182100,617948475,2735,2735,2735,2735,0
20230614,182000,617948475,2735,2735,2735,2735,0
20230614,181900,617948475,2735,2735,2735,2735,0
20230614,181800,617948475,2735,2735,2735,2735,0
20230614,181700,617948475,2735,2735,2735,2735,0
20230614,181600,617948475,2735,2735,2735,2735,0
20230614,181500,617948475,2735,2735,2735,2735,0
20230614,181400,617948475,2735,2735,2735,2735,0
20230614,181300,617948475,2735,2735,2735,2735,0
20230614,181200,617948475,2735,2735,2735,2735,0
20230614,181100,617948475,2735,2735,2735,2735,0
20230614,181000,617948475,2735,2735,2735,2735,0
20230614,180900,617948475,2735,2735,2735,2735,0
20230614,180800,617948475,2735,2735,2735,2735,0
20230614,180700,617948475,2735,2735,2735,2735,0
20230614,180600,617948475,2735,2735,2735,2735,0
20230614,180500,617948475,2735,2735,2735,2735,0
20230614,180400,617948475,2735,2735,2735,2735,0
20230614,180300,617948475,2735,2735,2735,2735,0
20230614,180200,617948475,2735,2735,2735,2735,0
20230614,180100,617948475,2735,2735,2735,2735,0
20230614,180000,617948475,2735,2735,2735,2735,0
20230614,175900,617948475,2735,2735,2735,2735,0
20230614,175800,617948475,2735,2735,2735,2735,0
20230614,175700,617948475,2735,2735,2735,2735,2457
20230614,175600,617948475,2735,2735,2735,2735,0
20230614,175500,617948475,2735,2735,2735,2735,0
20230614,175400,617948475,2735,2735,2735,2735,0
20230614,175300,617948475,2735,2735,2735,2735,0
20230614,175200,617948475,2735,2735,2735,2735,0
20230614,175100,617948475,2735,2735,2735,2735,0
20230614,175000,617948475,2735,2735,2735,2735,0
20230614,174900,617948475,2735,2735,2735,2735,0
20230614,174800,617948475,2735,2735,2735,2735,0
20230614,174700,617948475,2735,2735,2735,2735,0
20230614,174600,617948475,2735,2735,2735,2735,0
20230614,174500,617948475,2735,2735,2735,2735,0
20230614,174400,617948475,2735,2735,2735,2735,0
20230614,174300,617948475,2735,2735,2735,2735,0
20230614,174200,617948475,2735,2735,2735,2735,0
20230614,174100,617948475,2735,2735,2735,2735,0
20230614,174000,617948475,2735,2735,2735,2735,0
20230614,173900,617948475,2735,2735,2735,2735,0
20230614,173800,617948475,2735,2735,2735,2735,0
20230614,173700,617948475,2735,2735,2735,2735,0
20230614,173600,617948475,2735,2735,2735,2735,0
20230614,173500,617948475,2735,2735,2735,2735,0
20230614,173400,617948475,2735,2735,2735,2735,0
20230614,173300,617948475,2735,2735,2735,2735,0
20230614,173200,617948475,2735,2735,2735,2735,0
20230614,173100,617948475,2735,2735,2735,2735,0
20230614,173000,617948475,2735,2735,2735,2735,0
20230614,172900,617948475,2735,2735,2735,2735,0
20230614,172800,617948475,2735,2735,2735,2735,0
20230614,172700,617948475,2735,2735,2735,2735,2457
20230614,172600,617948475,2735,2735,2735,2735,0
20230614,172500,617948475,2735,2735,2735,2735,0
20230614,172400,617948475,2735,2735,2735,2735,0
20230614,172300,617948475,2735,2735,2735,2735,0
20230614,172200,617948475,2735,2735,2735,2735,0
20230614,172100,617948475,2735,2735,2735,2735,0
20230614,172000,617948475,2735,2735,2735,2735,0
20230614,171900,617948475,2735,2735,2735,2735,0
20230614,171800,617948475,2735,2735,2735,2735,0
20230614,171700,617948475,2735,2735,2735,2735,0
20230614,171600,617948475,2735,2735,2735,2735,0
20230614,171500,617948475,2735,2735,2735,2735,0
20230614,171400,617948475,2735,2735,2735,2735,0
20230614,171300,617948475,2735,2735,2735,2735,0
20230614,171200,617948475,2735,2735,2735,2735,0
20230614,171100,617948475,2735,2735,2735,2735,0
20230614,171000,617948475,2735,2735,2735,2735,0
20230614,170900,617948475,2735,2735,2735,2735,0
20230614,170800,617948475,2735,2735,2735,2735,0
20230614,170700,617948475,2735,2735,2735,2735,0
20230614,170600,617948475,2735,2735,2735,2735,0
20230614,170500,617948475,2735,2735,2735,2735,0
20230614,170400,617948475,2735,2735,2735,2735,0
20230614,170300,617948475,2735,2735,2735,2735,0
20230614,170200,617948475,2735,2735,2735,2735,0
20230614,170100,617948475,2735,2735,2735,2735,0
20230614,170000,617948475,2735,2735,2735,2735,0
20230614,165900,617948475,2735,2735,2735,2735,0
20230614,165800,617948475,2735,2735,2735,2735,0
20230614,165700,617948475,2735,2735,2735,2735,2457
20230614,165600,617948475,2735,2735,2735,2735,0
20230614,165500,617948475,2735,2735,2735,2735,0
20230614,165400,617948475,2735,2735,2735,2735,0
20230614,165300,617948475,2735,2735,2735,2735,0
20230614,165200,617948475,2735,2735,2735,2735,0
20230614,165100,617948475,2735,2735,2735,2735,0
20230614,165000,617948475,2735,2735,2735,2735,0
20230614,164900,617948475,2735,2735,2735,2735,0
20230614,164800,617948475,2735,2735,2735,2735,0
20230614,164700,617948475,2735,2735,2735,2735,0
20230614,164600,617948475,2735,2735,2735,2735,0
20230614,164500,617948475,2735,2735,2735,2735,0
20230614,164400,617948475,2735,2735,2735,2735,0
20230614,164300,617948475,2735,2735,2735,2735,0
20230614,164200,617948475,2735,2735,2735,2735,0
20230614,164100,617948475,2735,2735,2735,2735,0
20230614,164000,617948475,2735,2735,2735,2735,0
20230614,163900,617948475,2735,2735,2735,2735,0
20230614,163800,617948475,2735,2735,2735,2735,0
20230614,163700,617948475,2735,2735,2735,2735,0
20230614,163600,617948475,2735,2735,2735,2735,0
20230614,163500,617948475,2735,2735,2735,2735,0
20230614,163400,617948475,2735,2735,2735,2735,0
20230614,163300,617948475,2735,2735,2735,2735,0
20230614,163200,617948475,2735,2735,2735,2735,0
20230614,163100,617948475,2735,2735,2735,2735,0
20230614,163000,617948475,2735,2735,2735,2735,0
20230614,162900,617948475,2735,2735,2735,2735,0
20230614,162800,617948475,2735,2735,2735,2735,0
20230614,162700,617948475,2735,2735,2735,2735,2457
20230614,162600,617948475,2735,2735,2735,2735,0
20230614,162500,617948475,2735,2735,2735,2735,0
20230614,162400,617948475,2735,2735,2735,2735,0
20230614,162300,617948475,2735,2735,2735,2735,0
20230614,162200,617948475,2735,2735,2735,2735,0
20230614,162100,617948475,2735,2735,2735,2735,0
20230614,162000,617948475,2735,2735,2735,2735,0
20230614,161900,617948475,2735,2735,2735,2735,0
20230614,161800,617948475,2735,2735,2735,2735,0
20230614,161700,617948475,2735,2735,2735,2735,0
20230614,161600,617948475,2735,2735,2735,2735,0
20230614,161500,617948475,2735,2735,2735,2735,0
20230614,161400,617948475,2735,2735,2735,2735,0
20230614,161300,617948475,2735,2735,2735,2735,0
20230614,161200,617948475,2735,2735,2735,2735,0
20230614,161100,617948475,2735,2735,2735,2735,0
20230614,161000,617948475,2735,2735,2735,2735,0
20230614,160900,617948475,2735,2735,2735,2735,0
20230614,160800,617948475,2735,2735,2735,2735,0
20230614,160700,617948475,2735,2735,2735,2735,0
20230614,160600,617948475,2735,2735,2735,2735,0
20230614,160500,617948475,2735,2735,2735,2735,0
20230614,160400,617948475,2735,2735,2735,2735,0
20230614,160300,617948475,2735,2735,2735,2735,0
20230614,160200,617948475,2735,2735,2735,2735,0
20230614,160100,617948475,2735,2735,2735,2735,0
20230614,160000,617948475,2735,2735,2735,2735,0
20230614,155900,617948475,2735,2735,2735,2735,0
20230614,155800,617948475,2735,2735,2735,2735,0
20230614,155700,617948475,2735,2735,2735,2735,2457
20230614,155600,617948475,2735,2735,2735,2735,0
20230614,155500,617948475,2735,2735,2735,2735,0
20230614,155400,617948475,2735,2735,2735,2735,0
20230614,155300,617948475,2735,2735,2735,2735,0
20230614,155200,617948475,2735,2735,2735,2735,0
20230614,155100,617948475,2735,2735,2735,2735,0
20230614,155000,617948475,2735,2735,2735,2735,0
20230614,154900,617948475,2735,2735,2735,2735,0
20230614,154800,617948475,2735,2735,2735,2735,0
20230614,154700,617948475,2735,2735,2735,2735,0
20230614,154600,617948475,2735,2735,2735,2735,0
20230614,154500,617948475,2735,2735,2735,2735,0
20230614,154400,617948475,2735,2735,2735,2735,0
20230614,154300,617948475,2735,2735,2735,2735,0
20230614,154200,617948475,2735,2735,2735,2735,0
20230614,154100,617948475,2735,2735,2735,2735,0
20230614,154000,617948475,2735,2735,2735,2735,0
20230614,153900,617948475,2735,2735,2735,2735,0
20230614,153800,617948475,2735,2735,2735,2735,0
20230614,153700,617948475,2735,2735,2735,2735,0
20230614,153600,617948475,2735,2735,2735,2735,0
20230614,153500,617948475,2735,2735,2735,2735,0
20230614,153400,617948475,2735,2735,2735,2735,0
20230614,153300,617948475,2735,2735,2735,2735,0
20230614,153200,617948475,2735,2735,2735,2735,0
20230614,153100,617948475,2735,2735,2735,2735,0
20230614,153000,617948475,2735,2735,2735,2735,2457
20230614,152900,611228580,2725,2725,2725,2725,0
20230614,152800,611228580,2725,2725,2725,2725,0
20230614,152700,611228580,2725,2725,2725,2725,0
20230614,152600,611228580,2725,2725,2725,2725,0
20230614,152500,611228580,2725,2725,2725,2725,0
20230614,152400,611228580,2725,2725,2725,2725,0
20230614,152300,611228580,2725,2725,2725,2725,0
20230614,152200,611228580,2725,2725,2725,2725,0
20230614,152100,611228580,2725,2725,2725,2725,0
20230614,152000,611228580,2725,2725,2725,2725,0
20230614,151900,611228580,2725,2730,2730,2720,616
20230614,151800,609550050,2720,2720,2720,2720,411
20230614,151700,608432130,2720,2720,2720,2720,20
20230614,151600,608377730,2725,2725,2725,2725,0
20230614,151500,608377730,2725,2725,2725,2725,0
20230614,151400,608377730,2725,2725,2725,2725,0
20230614,151300,608377730,2725,2725,2725,2725,1
20230614,151200,608375005,2725,2725,2725,2725,0
20230614,151100,608375005,2725,2730,2730,2725,177
20230614,151000,607892340,2725,2725,2725,2725,19
20230614,150900,607840565,2725,2725,2725,2725,10
20230614,150800,607813315,2710,2715,2715,2710,800
20230614,150700,605643305,2710,2715,2715,2710,1500
20230614,150600,601572970,2715,2715,2715,2715,0
20230614,150500,601572970,2715,2715,2730,2715,251
20230614,150400,600888905,2710,2710,2710,2710,0
20230614,150300,600888905,2710,2710,2710,2710,0
20230614,150200,600888905,2710,2710,2710,2710,0
20230614,150100,600888905,2710,2710,2710,2710,0
20230614,150000,600888905,2710,2710,2710,2710,3302
20230614,145900,591940485,2715,2710,2715,2710,1373
20230614,145800,588215175,2710,2710,2710,2710,1212
20230614,145700,584930655,2715,2715,2715,2715,39
20230614,145600,584824770,2710,2710,2710,2710,0
20230614,145500,584824770,2710,2710,2710,2710,7
20230614,145400,584805800,2710,2710,2710,2710,1
20230614,145300,584803090,2705,2710,2710,2705,2
20230614,145200,584797675,2705,2710,2710,2705,317
20230614,145100,583938625,2710,2710,2710,2710,352
20230614,145000,582984705,2710,2715,2715,2705,217
20230614,144900,582395645,2715,2715,2715,2715,1186
20230614,144800,579175655,2715,2715,2715,2715,1
20230614,144700,579172940,2715,2715,2715,2715,109
20230614,144600,578877005,2715,2715,2715,2715,1
20230614,144500,578874290,2710,2705,2710,2705,14
20230614,144400,578836390,2710,2705,2710,2705,2
20230614,144300,578830975,2710,2710,2710,2710,13
20230614,144200,578795745,2710,2710,2710,2710,106
20230614,144100,578508485,2710,2710,2715,2705,960
20230614,144000,575911195,2705,2700,2715,2700,6890
20230614,143900,557300430,2705,2705,2705,2705,3605
20230614,143800,547548905,2710,2710,2710,2710,1078
20230614,143700,544627525,2710,2710,2710,2710,560
20230614,143600,543109925,2710,2710,2710,2710,0
20230614,143500,543109925,2710,2720,2720,2710,20739
20230614,143400,486865655,2720,2720,2720,2720,8
20230614,143300,486843895,2720,2720,2720,2720,0
20230614,143200,486843895,2720,2720,2720,2720,6
20230614,143100,486827575,2725,2725,2725,2725,380
20230614,143000,485792075,2725,2720,2725,2720,239
20230614,142900,485141805,2720,2725,2725,2720,119
20230614,142800,484817895,2725,2725,2725,2725,0
20230614,142700,484817895,2725,2720,2725,2720,20
20230614,142600,484763430,2720,2720,2720,2720,99
20230614,142500,484494150,2720,2725,2725,2720,347
20230614,142400,483550295,2720,2715,2720,2715,152
20230614,142300,483137355,2715,2720,2720,2715,496
20230614,142200,481788240,2720,2720,2720,2720,2007
20230614,142100,476329200,2725,2730,2730,2725,434
20230614,142000,475145910,2725,2730,2730,2725,3060
20230614,141900,466807115,2730,2730,2730,2725,56
20230614,141800,466654260,2725,2725,2725,2725,200
20230614,141700,466109260,2725,2725,2725,2725,64
20230614,141600,465934860,2725,2725,2730,2725,18
20230614,141500,465885740,2725,2725,2725,2725,4
20230614,141400,465874840,2720,2725,2725,2720,402
20230614,141300,464779400,2725,2725,2725,2725,4
20230614,141200,464768500,2725,2725,2725,2725,100
20230614,141100,464496000,2725,2720,2725,2720,9
20230614,141000,464471515,2720,2720,2720,2720,0
20230614,140900,464471515,2720,2720,2720,2720,6
20230614,140800,464455195,2720,2720,2720,2720,1200
20230614,140700,461191195,2720,2720,2720,2720,0
20230614,140600,461191195,2720,2720,2720,2720,8
20230614,140500,461169435,2730,2730,2730,2730,0
20230614,140400,461169435,2730,2730,2730,2730,1
20230614,140300,461166705,2720,2720,2720,2720,500
20230614,140200,459806705,2720,2730,2730,2720,1551
20230614,140100,455580215,2735,2730,2735,2730,65
20230614,140000,455402760,2740,2730,2740,2730,5
20230614,135900,455389090,2730,2730,2730,2725,1442
20230614,135800,451459300,2725,2725,2730,2725,353
20230614,135700,450496375,2725,2725,2725,2725,1
20230614,135600,450493650,2725,2725,2730,2725,40
20230614,135500,450384635,2725,2725,2725,2725,0
20230614,135400,450384635,2725,2725,2725,2725,0
20230614,135300,450384635,2725,2725,2725,2725,8
20230614,135200,450362835,2725,2725,2725,2725,380
20230614,135100,449327335,2725,2725,2725,2725,105
20230614,135000,449041210,2725,2725,2725,2725,0
20230614,134900,449041210,2725,2730,2730,2725,117
20230614,134800,448721885,2725,2730,2730,2725,14
20230614,134700,448683705,2730,2730,2730,2730,3
20230614,134600,448675515,2725,2725,2725,2725,6
20230614,134500,448659165,2725,2725,2725,2725,0
20230614,134400,448659165,2725,2725,2725,2725,0
20230614,134300,448659165,2725,2725,2725,2725,8
20230614,134200,448637365,2725,2725,2725,2725,0
20230614,134100,448637365,2725,2725,2725,2725,7
20230614,134000,448618290,2725,2725,2725,2725,1
20230614,133900,448615565,2725,2725,2725,2725,23
20230614,133800,448552890,2725,2725,2725,2725,193
20230614,133700,448026965,2730,2730,2730,2730,0
20230614,133600,448026965,2730,2725,2730,2725,17
20230614,133500,447980580,2725,2730,2730,2725,53
20230614,133400,447835905,2730,2725,2730,2725,13
20230614,133300,447800420,2725,2725,2725,2725,506
20230614,133200,446421570,2725,2725,2725,2725,0
20230614,133100,446421570,2725,2730,2730,2725,501
20230614,133000,445056340,2725,2725,2725,2725,1007
20230614,132900,442312265,2725,2730,2730,2725,1001
20230614,132800,439579540,2725,2725,2725,2725,16
20230614,132700,439535940,2725,2725,2725,2725,162
20230614,132600,439094490,2725,2725,2725,2725,200
20230614,132500,438549490,2725,2720,2725,2720,874
20230614,132400,436170375,2725,2725,2725,2725,621
20230614,132300,434478150,2725,2725,2730,2725,128
20230614,132200,434128840,2730,2730,2730,2730,17
20230614,132100,434082430,2730,2730,2730,2730,1
20230614,132000,434079700,2725,2725,2725,2725,12
20230614,131900,434047000,2725,2725,2725,2725,2000
20230614,131800,428597000,2730,2725,2730,2720,3303
20230614,131700,419584165,2725,2725,2730,2725,945
20230614,131600,417006540,2725,2725,2725,2725,2
20230614,131500,417001090,2725,2725,2725,2725,520
20230614,131400,415584090,2725,2725,2725,2725,0
20230614,131300,415584090,2725,2720,2725,2720,5
20230614,131200,415570485,2720,2725,2725,2720,4
20230614,131100,415559600,2725,2725,2725,2725,666
20230614,131000,413744750,2735,2725,2735,2725,118
20230614,130900,413423090,2725,2730,2730,2725,301
20230614,130800,412602860,2725,2725,2725,2725,0
20230614,130700,412602860,2725,2735,2735,2725,29
20230614,130600,412523585,2735,2725,2735,2725,11
20230614,130500,412493510,2730,2735,2735,2725,9
20230614,130400,412468945,2730,2730,2730,2730,3
20230614,130300,412460755,2725,2725,2725,2725,0
20230614,130200,412460755,2725,2725,2725,2725,4
20230614,130100,412449855,2725,2730,2730,2725,3623
20230614,130000,402573625,2725,2725,2725,2725,4
20230614,125900,402562725,2725,2725,2725,2725,2
20230614,125800,402557275,2730,2730,2730,2730,524
20230614,125700,401126755,2730,2725,2730,2725,307
20230614,125600,400288680,2730,2725,2730,2725,613
20230614,125500,398616755,2725,2715,2725,2715,9
20230614,125400,398592280,2725,2725,2725,2725,0
20230614,125300,398592280,2725,2725,2725,2725,1
20230614,125200,398589555,2725,2715,2725,2715,47
20230614,125100,398461525,2730,2720,2730,2710,10500
20230614,125000,369921315,2720,2725,2730,2720,194
20230614,124900,369392715,2725,2720,2725,2720,79
20230614,124800,369177455,2720,2720,2720,2720,151
20230614,124700,368766735,2725,2730,2730,2720,9007
20230614,124600,344183880,2745,2745,2745,2745,0
20230614,124500,344183880,2745,2745,2745,2745,3
20230614,124400,344175645,2735,2730,2740,2730,326
20230614,124300,343284785,2735,2735,2735,2735,1507
20230614,124200,339163140,2735,2735,2735,2735,6
20230614,124100,339146730,2735,2735,2735,2735,0
20230614,124000,339146730,2735,2735,2735,2735,180
20230614,123900,338654430,2735,2735,2735,2735,2007
20230614,123800,333165285,2735,2735,2735,2735,1
20230614,123700,333162550,2735,2735,2735,2735,4
20230614,123600,333151610,2735,2740,2740,2735,1500
20230614,123500,329043630,2745,2740,2745,2740,207
20230614,123400,328476435,2735,2740,2740,2735,404
20230614,123300,327371185,2740,2740,2740,2740,300
20230614,123200,326549185,2740,2740,2740,2740,4
20230614,123100,326538225,2740,2740,2740,2740,208
20230614,123000,325968305,2740,2740,2740,2740,0
20230614,122900,325968305,2740,2740,2740,2740,508
20230614,122800,324576385,2745,2745,2745,2745,1
20230614,122700,324573640,2745,2745,2745,2745,50
20230614,122600,324436390,2740,2745,2745,2740,7
20230614,122500,324417205,2745,2745,2745,2745,200
20230614,122400,323868205,2740,2740,2745,2740,8
20230614,122300,323846270,2750,2750,2750,2750,1000
20230614,122200,321096270,2745,2745,2745,2745,3004
20230614,122100,312850290,2745,2745,2750,2745,7
20230614,122000,312831060,2735,2735,2735,2735,1
20230614,121900,312828325,2740,2740,2740,2740,4
20230614,121800,312817365,2745,2740,2750,2740,687
20230614,121700,310934950,2735,2735,2735,2735,0
20230614,121600,310934950,2735,2745,2745,2735,6
20230614,121500,310918510,2735,2735,2735,2735,358
20230614,121400,309939380,2735,2740,2740,2735,1197
20230614,121300,306664595,2740,2740,2740,2740,2
20230614,121200,306659115,2735,2740,2745,2735,204
20230614,121100,306101115,2735,2735,2735,2735,107
20230614,121000,305808470,2735,2740,2740,2735,22
20230614,120900,305748195,2740,2740,2740,2740,719
20230614,120800,303778135,2740,2740,2740,2740,2
20230614,120700,303772655,2740,2740,2740,2740,5
20230614,120600,303758955,2740,2745,2750,2740,2404
20230614,120500,297170775,2745,2745,2745,2745,0
20230614,120400,297170775,2745,2750,2750,2745,1219
20230614,120300,293823630,2745,2765,2765,2745,10140
20230614,120200,265972320,2765,2755,2765,2755,10
20230614,120100,265944740,2750,2750,2750,2750,24
20230614,120000,265878740,2755,2755,2755,2755,0
20230614,115900,265878740,2755,2755,2755,2755,5
20230614,115800,265864965,2755,2755,2755,2755,2
20230614,115700,265859455,2765,2760,2765,2750,308
20230614,115600,265012180,2755,2755,2755,2755,6
20230614,115500,264995650,2755,2755,2755,2755,0
20230614,115400,264995650,2755,2760,2760,2755,32
20230614,115300,264907480,2755,2755,2755,2755,7
20230614,115200,264888195,2755,2755,2755,2755,101
20230614,115100,264609940,2755,2755,2755,2755,3
20230614,115000,264601675,2755,2755,2755,2755,384
20230614,114900,263543755,2750,2750,2750,2745,252
20230614,114800,262851300,2755,2770,2775,2750,21642
20230614,114700,203181100,2765,2775,2775,2765,11
20230614,114600,203150585,2775,2770,2775,2770,142
20230614,114500,202757240,2765,2765,2765,2765,6
20230614,114400,202740650,2770,2770,2770,2770,10
20230614,114300,202712950,2765,2765,2770,2765,8
20230614,114200,202690815,2775,2775,2775,2775,1
20230614,114100,202688040,2770,2770,2770,2770,2395
20230614,114000,196053890,2775,2775,2775,2775,2
20230614,113900,196048340,2780,2780,2780,2780,10
20230614,113800,196020540,2770,2775,2775,2770,9051
20230614,113700,170939020,2775,2775,2775,2775,4
20230614,113600,170927920,2775,2775,2775,2775,0
20230614,113500,170927920,2775,2775,2775,2775,6
20230614,113400,170911270,2775,2775,2775,2775,0
20230614,113300,170911270,2775,2775,2775,2775,5
20230614,113200,170897395,2775,2780,2780,2775,104
20230614,113100,170608290,2780,2780,2780,2780,0
20230614,113000,170608290,2780,2770,2780,2770,3892
20230614,112900,159826390,2770,2770,2770,2770,1
20230614,112800,159823620,2775,2775,2775,2775,0
20230614,112700,159823620,2775,2780,2780,2775,39
20230614,112600,159715300,2775,2775,2775,2775,0
20230614,112500,159715300,2775,2770,2775,2770,37
20230614,112400,159612775,2775,2775,2775,2770,62
20230614,112300,159440735,2775,2775,2775,2775,3
20230614,112200,159432410,2775,2775,2775,2775,2
20230614,112100,159426860,2775,2775,2775,2775,73
20230614,112000,159224285,2770,2770,2770,2770,4
20230614,111900,159213205,2770,2780,2780,2770,1913
20230614,111800,153904635,2775,2775,2775,2775,0
20230614,111700,153904635,2775,2775,2775,2775,6
20230614,111600,153887985,2775,2775,2775,2775,0
20230614,111500,153887985,2775,2775,2775,2775,146
20230614,111400,153482835,2775,2780,2780,2775,4
20230614,111300,153471730,2775,2775,2775,2775,0
20230614,111200,153471730,2775,2780,2780,2775,37
20230614,111100,153368900,2775,2775,2775,2775,0
20230614,111000,153368900,2775,2775,2775,2775,5
20230614,110900,153355025,2775,2775,2775,2775,203
20230614,110800,152791700,2775,2775,2775,2775,0
20230614,110700,152791700,2775,2775,2775,2775,7
20230614,110600,152772275,2780,2780,2780,2780,24
20230614,110500,152705555,2775,2775,2775,2775,606
20230614,110400,151023905,2775,2775,2775,2775,2
20230614,110300,151018355,2775,2775,2775,2775,0
20230614,110200,151018355,2775,2780,2780,2775,122
20230614,110100,150679800,2775,2775,2780,2775,13
20230614,110000,150643685,2775,2775,2775,2775,0
20230614,105900,150643685,2775,2775,2775,2775,6
20230614,105800,150627035,2775,2775,2775,2775,0
20230614,105700,150627035,2775,2775,2775,2775,3
20230614,105600,150618710,2775,2775,2775,2775,5
20230614,105500,150604835,2775,2775,2775,2775,1000
20230614,105400,147829835,2775,2775,2775,2775,6
20230614,105300,147813185,2780,2780,2780,2780,10
20230614,105200,147785385,2775,2775,2775,2775,4
20230614,105100,147774285,2775,2780,2780,2775,16
20230614,105000,147729830,2780,2780,2780,2780,5
20230614,104900,147715930,2775,2775,2775,2775,6
20230614,104800,147699280,2780,2780,2780,2780,1
20230614,104700,147696500,2775,2775,2775,2775,6
20230614,104600,147679850,2775,2775,2775,2775,3
20230614,104500,147671525,2775,2775,2775,2775,0
20230614,104400,147671525,2775,2775,2775,2775,5
20230614,104300,147657650,2775,2775,2775,2775,0
20230614,104200,147657650,2775,2775,2775,2775,2
20230614,104100,147652100,2775,2775,2775,2775,0
20230614,104000,147652100,2775,2775,2775,2775,0
20230614,103900,147652100,2775,2775,2775,2775,0
20230614,103800,147652100,2775,2775,2775,2775,103
20230614,103700,147366275,2775,2775,2775,2775,0
20230614,103600,147366275,2775,2775,2775,2775,0
20230614,103500,147366275,2775,2775,2775,2775,265
20230614,103400,146630900,2775,2775,2775,2775,0
20230614,103300,146630900,2775,2775,2775,2775,2
20230614,103200,146625350,2780,2780,2780,2780,0
20230614,103100,146625350,2780,2780,2780,2780,0
20230614,103000,146625350,2780,2780,2780,2780,1
20230614,102900,146622570,2775,2775,2775,2775,1111
20230614,102800,143539545,2775,2775,2775,2775,2
20230614,102700,143533995,2780,2780,2780,2780,1
20230614,102600,143531215,2780,2780,2780,2780,0
20230614,102500,143531215,2780,2780,2780,2780,0
20230614,102400,143531215,2780,2775,2780,2775,6
20230614,102300,143514545,2780,2785,2785,2780,3945
20230614,102200,132546245,2785,2785,2785,2785,0
20230614,102100,132546245,2785,2785,2785,2785,136
20230614,102000,132167485,2780,2780,2780,2780,0
20230614,101900,132167485,2780,2780,2780,2780,0
20230614,101800,132167485,2780,2780,2780,2780,88
20230614,101700,131922845,2775,2775,2775,2775,0
20230614,101600,131922845,2775,2775,2775,2775,67
20230614,101500,131736920,2780,2785,2785,2780,662
20230614,101400,129895310,2785,2785,2785,2785,0
20230614,101300,129895310,2785,2785,2785,2785,0
20230614,101200,129895310,2785,2785,2785,2785,0
20230614,101100,129895310,2785,2785,2785,2785,0
20230614,101000,129895310,2785,2785,2785,2785,103
20230614,100900,129608455,2785,2785,2785,2785,25
20230614,100800,129538830,2785,2785,2785,2785,0
20230614,100700,129538830,2785,2785,2785,2785,0
20230614,100600,129538830,2785,2785,2785,2785,1
20230614,100500,129536045,2775,2775,2775,2775,2651
20230614,100400,122179520,2775,2775,2775,2770,4246
20230614,100300,110407600,2770,2775,2775,2770,3473
20230614,100200,100783390,2780,2775,2780,2775,24
20230614,100100,100716760,2780,2780,2780,2780,1400
20230614,100000,96824760,2775,2775,2775,2775,208
20230614,095900,96247560,2775,2775,2775,2770,1760
20230614,095800,91371715,2775,2775,2775,2770,777
20230614,095700,89215560,2770,2780,2780,2770,4581
20230614,095600,76507715,2775,2775,2775,2775,0
20230614,095500,76507715,2775,2775,2775,2775,0
20230614,095400,76507715,2775,2775,2775,2775,0
20230614,095300,76507715,2775,2780,2780,2775,438
20230614,095200,75292260,2775,2775,2775,2775,0
20230614,095100,75292260,2775,2780,2780,2775,917
20230614,095000,72743265,2780,2780,2780,2780,199
20230614,094900,72190045,2770,2775,2775,2770,580
20230614,094800,70582855,2775,2780,2780,2775,2078
20230614,094700,64815605,2780,2780,2780,2780,50
20230614,094600,64676605,2780,2790,2790,2780,1579
20230614,094500,60285600,2790,2790,2790,2790,14
20230614,094400,60246540,2790,2805,2805,2790,10363
20230614,094300,31236940,2805,2805,2805,2805,0
20230614,094200,31236940,2805,2805,2805,2805,0
20230614,094100,31236940,2805,2805,2805,2805,1
20230614,094000,31234135,2810,2810,2810,2810,293
20230614,093900,30410805,2810,2810,2810,2810,401
20230614,093800,29283995,2810,2825,2825,2810,110
20230614,093700,28974745,2825,2825,2825,2825,1
20230614,093600,28971920,2825,2825,2825,2825,40
20230614,093500,28858920,2825,2825,2825,2825,24
20230614,093400,28791120,2805,2805,2805,2805,0
20230614,093300,28791120,2805,2805,2805,2805,631
20230614,093200,27021165,2825,2825,2825,2805,7
20230614,093100,27001410,2805,2805,2805,2805,46
20230614,093000,26872380,2805,2805,2805,2805,0
20230614,092900,26872380,2805,2805,2805,2805,709
20230614,092800,24883635,2810,2810,2810,2810,0
20230614,092700,24883635,2810,2810,2810,2810,1345
20230614,092600,21104185,2810,2815,2815,2810,603
20230614,092500,19409605,2815,2820,2820,2810,1443
20230614,092400,15348585,2830,2830,2830,2830,2
20230614,092300,15342925,2830,2830,2830,2830,466
20230614,092200,14024145,2830,2830,2830,2830,0
20230614,092100,14024145,2830,2830,2830,2830,30
20230614,092000,13939245,2830,2830,2830,2830,0
20230614,091900,13939245,2830,2830,2830,2830,140
20230614,091800,13543045,2830,2830,2830,2830,0
20230614,091700,13543045,2830,2830,2830,2830,15
20230614,091600,13500595,2835,2835,2835,2835,100
20230614,091500,13217095,2835,2835,2835,2835,1
20230614,091400,13214260,2815,2815,2815,2815,0
20230614,091300,13214260,2815,2825,2825,2815,2825
20230614,091200,5249870,2825,2825,2825,2825,0
20230614,091100,5249870,2825,2825,2825,2825,0
20230614,091000,5249870,2825,2825,2825,2825,0
20230614,090900,5249870,2825,2825,2825,2825,0
20230614,090800,5249870,2825,2830,2830,2815,309
20230614,090700,4379485,2830,2835,2835,2830,9
20230614,090600,4354010,2835,2825,2840,2825,210
20230614,090500,3760705,2830,2855,2855,2830,30
20230614,090400,3675490,2865,2825,2865,2825,325
20230614,090300,2753665,2815,2815,2815,2815,0
20230614,090200,2753665,2815,2815,2815,2815,8
20230614,090100,2731145,2815,2825,2825,2815,733
20230614,090000,663875,2825,2825,2825,2825,235