stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211100,413628545,2200,2200,2200,2200,718
20230614,211000,413628545,2200,2200,2200,2200,0
20230614,210900,413628545,2200,2200,2200,2200,0
20230614,210800,413628545,2200,2200,2200,2200,0
20230614,210700,413628545,2200,2200,2200,2200,0
20230614,210600,413628545,2200,2200,2200,2200,0
20230614,210500,413628545,2200,2200,2200,2200,0
20230614,210400,413628545,2200,2200,2200,2200,0
20230614,210300,413628545,2200,2200,2200,2200,0
20230614,210200,413628545,2200,2200,2200,2200,0
20230614,210100,413628545,2200,2200,2200,2200,0
20230614,210000,413628545,2200,2200,2200,2200,0
20230614,205900,413628545,2200,2200,2200,2200,0
20230614,205800,413628545,2200,2200,2200,2200,0
20230614,205700,413628545,2200,2200,2200,2200,0
20230614,205600,413628545,2200,2200,2200,2200,0
20230614,205500,413628545,2200,2200,2200,2200,0
20230614,205400,413628545,2200,2200,2200,2200,0
20230614,205300,413628545,2200,2200,2200,2200,0
20230614,205200,413628545,2200,2200,2200,2200,0
20230614,205100,413628545,2200,2200,2200,2200,0
20230614,205000,413628545,2200,2200,2200,2200,0
20230614,204900,413628545,2200,2200,2200,2200,0
20230614,204800,413628545,2200,2200,2200,2200,0
20230614,204700,413628545,2200,2200,2200,2200,0
20230614,204600,413628545,2200,2200,2200,2200,0
20230614,204500,413628545,2200,2200,2200,2200,0
20230614,204400,413628545,2200,2200,2200,2200,0
20230614,204300,413628545,2200,2200,2200,2200,0
20230614,204200,413628545,2200,2200,2200,2200,0
20230614,204100,413628545,2200,2200,2200,2200,718
20230614,204000,413628545,2200,2200,2200,2200,0
20230614,203900,413628545,2200,2200,2200,2200,0
20230614,203800,413628545,2200,2200,2200,2200,0
20230614,203700,413628545,2200,2200,2200,2200,0
20230614,203600,413628545,2200,2200,2200,2200,0
20230614,203500,413628545,2200,2200,2200,2200,0
20230614,203400,413628545,2200,2200,2200,2200,0
20230614,203300,413628545,2200,2200,2200,2200,0
20230614,203200,413628545,2200,2200,2200,2200,0
20230614,203100,413628545,2200,2200,2200,2200,0
20230614,203000,413628545,2200,2200,2200,2200,0
20230614,202900,413628545,2200,2200,2200,2200,0
20230614,202800,413628545,2200,2200,2200,2200,0
20230614,202700,413628545,2200,2200,2200,2200,0
20230614,202600,413628545,2200,2200,2200,2200,0
20230614,202500,413628545,2200,2200,2200,2200,0
20230614,202400,413628545,2200,2200,2200,2200,0
20230614,202300,413628545,2200,2200,2200,2200,0
20230614,202200,413628545,2200,2200,2200,2200,0
20230614,202100,413628545,2200,2200,2200,2200,0
20230614,202000,413628545,2200,2200,2200,2200,0
20230614,201900,413628545,2200,2200,2200,2200,0
20230614,201800,413628545,2200,2200,2200,2200,0
20230614,201700,413628545,2200,2200,2200,2200,0
20230614,201600,413628545,2200,2200,2200,2200,0
20230614,201500,413628545,2200,2200,2200,2200,0
20230614,201400,413628545,2200,2200,2200,2200,0
20230614,201300,413628545,2200,2200,2200,2200,0
20230614,201200,413628545,2200,2200,2200,2200,0
20230614,201100,413628545,2200,2200,2200,2200,718
20230614,201000,413628545,2200,2200,2200,2200,0
20230614,200900,413628545,2200,2200,2200,2200,0
20230614,200800,413628545,2200,2200,2200,2200,0
20230614,200700,413628545,2200,2200,2200,2200,0
20230614,200600,413628545,2200,2200,2200,2200,0
20230614,200500,413628545,2200,2200,2200,2200,0
20230614,200400,413628545,2200,2200,2200,2200,0
20230614,200300,413628545,2200,2200,2200,2200,0
20230614,200200,413628545,2200,2200,2200,2200,0
20230614,200100,413628545,2200,2200,2200,2200,0
20230614,200000,413628545,2200,2200,2200,2200,0
20230614,195900,413628545,2200,2200,2200,2200,0
20230614,195800,413628545,2200,2200,2200,2200,0
20230614,195700,413628545,2200,2200,2200,2200,0
20230614,195600,413628545,2200,2200,2200,2200,0
20230614,195500,413628545,2200,2200,2200,2200,0
20230614,195400,413628545,2200,2200,2200,2200,0
20230614,195300,413628545,2200,2200,2200,2200,0
20230614,195200,413628545,2200,2200,2200,2200,0
20230614,195100,413628545,2200,2200,2200,2200,0
20230614,195000,413628545,2200,2200,2200,2200,0
20230614,194900,413628545,2200,2200,2200,2200,0
20230614,194800,413628545,2200,2200,2200,2200,0
20230614,194700,413628545,2200,2200,2200,2200,0
20230614,194600,413628545,2200,2200,2200,2200,0
20230614,194500,413628545,2200,2200,2200,2200,0
20230614,194400,413628545,2200,2200,2200,2200,0
20230614,194300,413628545,2200,2200,2200,2200,0
20230614,194200,413628545,2200,2200,2200,2200,0
20230614,194100,413628545,2200,2200,2200,2200,718
20230614,194000,413628545,2200,2200,2200,2200,0
20230614,193900,413628545,2200,2200,2200,2200,0
20230614,193800,413628545,2200,2200,2200,2200,0
20230614,193700,413628545,2200,2200,2200,2200,0
20230614,193600,413628545,2200,2200,2200,2200,0
20230614,193500,413628545,2200,2200,2200,2200,0
20230614,193400,413628545,2200,2200,2200,2200,0
20230614,193300,413628545,2200,2200,2200,2200,0
20230614,193200,413628545,2200,2200,2200,2200,0
20230614,193100,413628545,2200,2200,2200,2200,0
20230614,193000,413628545,2200,2200,2200,2200,0
20230614,192900,413628545,2200,2200,2200,2200,0
20230614,192800,413628545,2200,2200,2200,2200,0
20230614,192700,413628545,2200,2200,2200,2200,0
20230614,192600,413628545,2200,2200,2200,2200,0
20230614,192500,413628545,2200,2200,2200,2200,0
20230614,192400,413628545,2200,2200,2200,2200,0
20230614,192300,413628545,2200,2200,2200,2200,0
20230614,192200,413628545,2200,2200,2200,2200,0
20230614,192100,413628545,2200,2200,2200,2200,0
20230614,192000,413628545,2200,2200,2200,2200,0
20230614,191900,413628545,2200,2200,2200,2200,0
20230614,191800,413628545,2200,2200,2200,2200,0
20230614,191700,413628545,2200,2200,2200,2200,0
20230614,191600,413628545,2200,2200,2200,2200,0
20230614,191500,413628545,2200,2200,2200,2200,0
20230614,191400,413628545,2200,2200,2200,2200,0
20230614,191300,413628545,2200,2200,2200,2200,0
20230614,191200,413628545,2200,2200,2200,2200,0
20230614,191100,413628545,2200,2200,2200,2200,718
20230614,191000,413628545,2200,2200,2200,2200,0
20230614,190900,413628545,2200,2200,2200,2200,0
20230614,190800,413628545,2200,2200,2200,2200,0
20230614,190700,413628545,2200,2200,2200,2200,0
20230614,190600,413628545,2200,2200,2200,2200,0
20230614,190500,413628545,2200,2200,2200,2200,0
20230614,190400,413628545,2200,2200,2200,2200,0
20230614,190300,413628545,2200,2200,2200,2200,0
20230614,190200,413628545,2200,2200,2200,2200,0
20230614,190100,413628545,2200,2200,2200,2200,0
20230614,190000,413628545,2200,2200,2200,2200,0
20230614,185900,413628545,2200,2200,2200,2200,0
20230614,185800,413628545,2200,2200,2200,2200,0
20230614,185700,413628545,2200,2200,2200,2200,0
20230614,185600,413628545,2200,2200,2200,2200,0
20230614,185500,413628545,2200,2200,2200,2200,0
20230614,185400,413628545,2200,2200,2200,2200,0
20230614,185300,413628545,2200,2200,2200,2200,0
20230614,185200,413628545,2200,2200,2200,2200,0
20230614,185100,413628545,2200,2200,2200,2200,0
20230614,185000,413628545,2200,2200,2200,2200,0
20230614,184900,413628545,2200,2200,2200,2200,0
20230614,184800,413628545,2200,2200,2200,2200,0
20230614,184700,413628545,2200,2200,2200,2200,0
20230614,184600,413628545,2200,2200,2200,2200,0
20230614,184500,413628545,2200,2200,2200,2200,0
20230614,184400,413628545,2200,2200,2200,2200,0
20230614,184300,413628545,2200,2200,2200,2200,0
20230614,184200,413628545,2200,2200,2200,2200,0
20230614,184100,413628545,2200,2200,2200,2200,718
20230614,184000,413628545,2200,2200,2200,2200,0
20230614,183900,413628545,2200,2200,2200,2200,0
20230614,183800,413628545,2200,2200,2200,2200,0
20230614,183700,413628545,2200,2200,2200,2200,0
20230614,183600,413628545,2200,2200,2200,2200,0
20230614,183500,413628545,2200,2200,2200,2200,0
20230614,183400,413628545,2200,2200,2200,2200,0
20230614,183300,413628545,2200,2200,2200,2200,0
20230614,183200,413628545,2200,2200,2200,2200,0
20230614,183100,413628545,2200,2200,2200,2200,0
20230614,183000,413628545,2200,2200,2200,2200,0
20230614,182900,413628545,2200,2200,2200,2200,0
20230614,182800,413628545,2200,2200,2200,2200,0
20230614,182700,413628545,2200,2200,2200,2200,0
20230614,182600,413628545,2200,2200,2200,2200,0
20230614,182500,413628545,2200,2200,2200,2200,0
20230614,182400,413628545,2200,2200,2200,2200,0
20230614,182300,413628545,2200,2200,2200,2200,0
20230614,182200,413628545,2200,2200,2200,2200,0
20230614,182100,413628545,2200,2200,2200,2200,0
20230614,182000,413628545,2200,2200,2200,2200,0
20230614,181900,413628545,2200,2200,2200,2200,0
20230614,181800,413628545,2200,2200,2200,2200,0
20230614,181700,413628545,2200,2200,2200,2200,0
20230614,181600,413628545,2200,2200,2200,2200,0
20230614,181500,413628545,2200,2200,2200,2200,0
20230614,181400,413628545,2200,2200,2200,2200,0
20230614,181300,413628545,2200,2200,2200,2200,0
20230614,181200,413628545,2200,2200,2200,2200,0
20230614,181100,413628545,2200,2200,2200,2200,718
20230614,181000,413628545,2200,2200,2200,2200,0
20230614,180900,413628545,2200,2200,2200,2200,0
20230614,180800,413628545,2200,2200,2200,2200,0
20230614,180700,413628545,2200,2200,2200,2200,0
20230614,180600,413628545,2200,2200,2200,2200,0
20230614,180500,413628545,2200,2200,2200,2200,0
20230614,180400,413628545,2200,2200,2200,2200,0
20230614,180300,413628545,2200,2200,2200,2200,0
20230614,180200,413628545,2200,2200,2200,2200,0
20230614,180100,413628545,2200,2200,2200,2200,0
20230614,180000,413628545,2200,2200,2200,2200,0
20230614,175900,413628545,2200,2200,2200,2200,0
20230614,175800,413628545,2200,2200,2200,2200,0
20230614,175700,413628545,2200,2200,2200,2200,0
20230614,175600,413628545,2200,2200,2200,2200,0
20230614,175500,413628545,2200,2200,2200,2200,0
20230614,175400,413628545,2200,2200,2200,2200,0
20230614,175300,413628545,2200,2200,2200,2200,0
20230614,175200,413628545,2200,2200,2200,2200,0
20230614,175100,413628545,2200,2200,2200,2200,0
20230614,175000,413628545,2200,2200,2200,2200,0
20230614,174900,413628545,2200,2200,2200,2200,0
20230614,174800,413628545,2200,2200,2200,2200,0
20230614,174700,413628545,2200,2200,2200,2200,0
20230614,174600,413628545,2200,2200,2200,2200,0
20230614,174500,413628545,2200,2200,2200,2200,0
20230614,174400,413628545,2200,2200,2200,2200,0
20230614,174300,413628545,2200,2200,2200,2200,0
20230614,174200,413628545,2200,2200,2200,2200,0
20230614,174100,413628545,2200,2200,2200,2200,718
20230614,174000,413628545,2200,2200,2200,2200,0
20230614,173900,413628545,2200,2200,2200,2200,0
20230614,173800,413628545,2200,2200,2200,2200,0
20230614,173700,413628545,2200,2200,2200,2200,0
20230614,173600,413628545,2200,2200,2200,2200,0
20230614,173500,413628545,2200,2200,2200,2200,0
20230614,173400,413628545,2200,2200,2200,2200,0
20230614,173300,413628545,2200,2200,2200,2200,0
20230614,173200,413628545,2200,2200,2200,2200,0
20230614,173100,413628545,2200,2200,2200,2200,0
20230614,173000,413628545,2200,2200,2200,2200,0
20230614,172900,413628545,2200,2200,2200,2200,0
20230614,172800,413628545,2200,2200,2200,2200,0
20230614,172700,413628545,2200,2200,2200,2200,0
20230614,172600,413628545,2200,2200,2200,2200,0
20230614,172500,413628545,2200,2200,2200,2200,0
20230614,172400,413628545,2200,2200,2200,2200,0
20230614,172300,413628545,2200,2200,2200,2200,0
20230614,172200,413628545,2200,2200,2200,2200,0
20230614,172100,413628545,2200,2200,2200,2200,0
20230614,172000,413628545,2200,2200,2200,2200,0
20230614,171900,413628545,2200,2200,2200,2200,0
20230614,171800,413628545,2200,2200,2200,2200,0
20230614,171700,413628545,2200,2200,2200,2200,0
20230614,171600,413628545,2200,2200,2200,2200,0
20230614,171500,413628545,2200,2200,2200,2200,0
20230614,171400,413628545,2200,2200,2200,2200,0
20230614,171300,413628545,2200,2200,2200,2200,0
20230614,171200,413628545,2200,2200,2200,2200,0
20230614,171100,413628545,2200,2200,2200,2200,718
20230614,171000,413628545,2200,2200,2200,2200,0
20230614,170900,413628545,2200,2200,2200,2200,0
20230614,170800,413628545,2200,2200,2200,2200,0
20230614,170700,413628545,2200,2200,2200,2200,0
20230614,170600,413628545,2200,2200,2200,2200,0
20230614,170500,413628545,2200,2200,2200,2200,0
20230614,170400,413628545,2200,2200,2200,2200,0
20230614,170300,413628545,2200,2200,2200,2200,0
20230614,170200,413628545,2200,2200,2200,2200,0
20230614,170100,413628545,2200,2200,2200,2200,0
20230614,170000,413628545,2200,2200,2200,2200,0
20230614,165900,413628545,2200,2200,2200,2200,0
20230614,165800,413628545,2200,2200,2200,2200,0
20230614,165700,413628545,2200,2200,2200,2200,0
20230614,165600,413628545,2200,2200,2200,2200,0
20230614,165500,413628545,2200,2200,2200,2200,0
20230614,165400,413628545,2200,2200,2200,2200,0
20230614,165300,413628545,2200,2200,2200,2200,0
20230614,165200,413628545,2200,2200,2200,2200,0
20230614,165100,413628545,2200,2200,2200,2200,0
20230614,165000,413628545,2200,2200,2200,2200,0
20230614,164900,413628545,2200,2200,2200,2200,0
20230614,164800,413628545,2200,2200,2200,2200,0
20230614,164700,413628545,2200,2200,2200,2200,0
20230614,164600,413628545,2200,2200,2200,2200,0
20230614,164500,413628545,2200,2200,2200,2200,0
20230614,164400,413628545,2200,2200,2200,2200,0
20230614,164300,413628545,2200,2200,2200,2200,0
20230614,164200,413628545,2200,2200,2200,2200,0
20230614,164100,413628545,2200,2200,2200,2200,718
20230614,164000,413628545,2200,2200,2200,2200,0
20230614,163900,413628545,2200,2200,2200,2200,0
20230614,163800,413628545,2200,2200,2200,2200,0
20230614,163700,413628545,2200,2200,2200,2200,0
20230614,163600,413628545,2200,2200,2200,2200,0
20230614,163500,413628545,2200,2200,2200,2200,0
20230614,163400,413628545,2200,2200,2200,2200,0
20230614,163300,413628545,2200,2200,2200,2200,0
20230614,163200,413628545,2200,2200,2200,2200,0
20230614,163100,413628545,2200,2200,2200,2200,0
20230614,163000,413628545,2200,2200,2200,2200,0
20230614,162900,413628545,2200,2200,2200,2200,0
20230614,162800,413628545,2200,2200,2200,2200,0
20230614,162700,413628545,2200,2200,2200,2200,0
20230614,162600,413628545,2200,2200,2200,2200,0
20230614,162500,413628545,2200,2200,2200,2200,0
20230614,162400,413628545,2200,2200,2200,2200,0
20230614,162300,413628545,2200,2200,2200,2200,0
20230614,162200,413628545,2200,2200,2200,2200,0
20230614,162100,413628545,2200,2200,2200,2200,0
20230614,162000,413628545,2200,2200,2200,2200,0
20230614,161900,413628545,2200,2200,2200,2200,0
20230614,161800,413628545,2200,2200,2200,2200,0
20230614,161700,413628545,2200,2200,2200,2200,0
20230614,161600,413628545,2200,2200,2200,2200,0
20230614,161500,413628545,2200,2200,2200,2200,0
20230614,161400,413628545,2200,2200,2200,2200,0
20230614,161300,413628545,2200,2200,2200,2200,0
20230614,161200,413628545,2200,2200,2200,2200,0
20230614,161100,413628545,2200,2200,2200,2200,718
20230614,161000,413628545,2200,2200,2200,2200,0
20230614,160900,413628545,2200,2200,2200,2200,0
20230614,160800,413628545,2200,2200,2200,2200,0
20230614,160700,413628545,2200,2200,2200,2200,0
20230614,160600,413628545,2200,2200,2200,2200,0
20230614,160500,413628545,2200,2200,2200,2200,0
20230614,160400,413628545,2200,2200,2200,2200,0
20230614,160300,413628545,2200,2200,2200,2200,0
20230614,160200,413628545,2200,2200,2200,2200,0
20230614,160100,413628545,2200,2200,2200,2200,0
20230614,160000,413628545,2200,2200,2200,2200,0
20230614,155900,413628545,2200,2200,2200,2200,0
20230614,155800,413628545,2200,2200,2200,2200,0
20230614,155700,413628545,2200,2200,2200,2200,0
20230614,155600,413628545,2200,2200,2200,2200,0
20230614,155500,413628545,2200,2200,2200,2200,0
20230614,155400,413628545,2200,2200,2200,2200,0
20230614,155300,413628545,2200,2200,2200,2200,0
20230614,155200,413628545,2200,2200,2200,2200,0
20230614,155100,413628545,2200,2200,2200,2200,0
20230614,155000,413628545,2200,2200,2200,2200,0
20230614,154900,413628545,2200,2200,2200,2200,0
20230614,154800,413628545,2200,2200,2200,2200,0
20230614,154700,413628545,2200,2200,2200,2200,0
20230614,154600,413628545,2200,2200,2200,2200,0
20230614,154500,413628545,2200,2200,2200,2200,0
20230614,154400,413628545,2200,2200,2200,2200,0
20230614,154300,413628545,2200,2200,2200,2200,0
20230614,154200,413628545,2200,2200,2200,2200,0
20230614,154100,413628545,2200,2200,2200,2200,718
20230614,154000,413628545,2200,2200,2200,2200,0
20230614,153900,413628545,2200,2200,2200,2200,0
20230614,153800,413628545,2200,2200,2200,2200,0
20230614,153700,413628545,2200,2200,2200,2200,0
20230614,153600,413628545,2200,2200,2200,2200,0
20230614,153500,413628545,2200,2200,2200,2200,0
20230614,153400,413628545,2200,2200,2200,2200,0
20230614,153300,413628545,2200,2200,2200,2200,0
20230614,153200,413628545,2200,2200,2200,2200,0
20230614,153100,413628545,2200,2200,2200,2200,0
20230614,153000,413628545,2200,2200,2200,2200,718
20230614,152900,412048945,2205,2205,2205,2205,0
20230614,152800,412048945,2205,2205,2205,2205,0
20230614,152700,412048945,2205,2205,2205,2205,0
20230614,152600,412048945,2205,2205,2205,2205,0
20230614,152500,412048945,2205,2205,2205,2205,0
20230614,152400,412048945,2205,2205,2205,2205,0
20230614,152300,412048945,2205,2205,2205,2205,0
20230614,152200,412048945,2205,2205,2205,2205,0
20230614,152100,412048945,2205,2205,2205,2205,0
20230614,152000,412048945,2205,2205,2205,2205,0
20230614,151900,412048945,2205,2205,2205,2205,12
20230614,151800,412022485,2210,2215,2215,2205,132
20230614,151700,411730275,2215,2215,2215,2215,10
20230614,151600,411708125,2200,2200,2200,2200,741
20230614,151500,410077925,2200,2205,2205,2200,450
20230614,151400,409087775,2200,2200,2200,2200,6110
20230614,151300,395645775,2210,2210,2210,2210,3000
20230614,151200,389015775,2210,2210,2210,2200,3110
20230614,151100,382152675,2200,2200,2200,2200,6438
20230614,151000,367989075,2200,2200,2200,2200,0
20230614,150900,367989075,2200,2205,2210,2200,2485
20230614,150800,362505930,2205,2210,2210,2205,92
20230614,150700,362302920,2205,2205,2205,2205,430
20230614,150600,361354770,2210,2210,2210,2210,1
20230614,150500,361352560,2210,2205,2210,2205,1705
20230614,150400,357592910,2205,2205,2205,2205,0
20230614,150300,357592910,2205,2205,2205,2205,0
20230614,150200,357592910,2205,2205,2205,2205,268
20230614,150100,357001970,2200,2200,2200,2200,0
20230614,150000,357001970,2200,2205,2205,2200,500
20230614,145900,355901310,2215,2215,2215,2215,0
20230614,145800,355901310,2215,2215,2215,2215,1
20230614,145700,355899095,2210,2215,2215,2210,201
20230614,145600,355454880,2210,2210,2210,2205,2274
20230614,145500,350429470,2210,2210,2210,2210,106
20230614,145400,350195210,2205,2205,2205,2205,0
20230614,145300,350195210,2205,2205,2205,2205,970
20230614,145200,348056360,2210,2210,2210,2210,6
20230614,145100,348043100,2210,2210,2210,2210,0
20230614,145000,348043100,2210,2210,2210,2210,6
20230614,144900,348029840,2210,2210,2210,2210,26
20230614,144800,347972380,2205,2205,2205,2205,1
20230614,144700,347970175,2210,2210,2210,2205,2295
20230614,144600,342909665,2210,2205,2210,2205,3
20230614,144500,342903045,2210,2210,2210,2210,6
20230614,144400,342889785,2210,2210,2210,2210,232
20230614,144300,342377065,2210,2210,2210,2210,51
20230614,144200,342264355,2210,2210,2210,2210,6
20230614,144100,342251095,2210,2210,2210,2210,0
20230614,144000,342251095,2210,2210,2210,2210,6
20230614,143900,342237835,2210,2210,2210,2210,25
20230614,143800,342182585,2205,2210,2210,2205,3915
20230614,143700,333549560,2210,2215,2215,2210,431
20230614,143600,332597020,2215,2215,2215,2215,0
20230614,143500,332597020,2215,2215,2220,2215,96
20230614,143400,332384260,2215,2215,2220,2215,132
20230614,143300,332091515,2220,2210,2220,2210,1326
20230614,143200,329155805,2210,2210,2210,2210,6
20230614,143100,329142545,2210,2210,2210,2210,104
20230614,143000,328912705,2210,2210,2210,2210,0
20230614,142900,328912705,2210,2210,2210,2210,34
20230614,142800,328837565,2210,2210,2210,2210,0
20230614,142700,328837565,2210,2210,2210,2210,6
20230614,142600,328824305,2210,2210,2210,2210,0
20230614,142500,328824305,2210,2210,2210,2210,30
20230614,142400,328758005,2210,2210,2210,2210,42
20230614,142300,328665185,2210,2210,2210,2210,10
20230614,142200,328643085,2210,2210,2210,2210,6
20230614,142100,328629825,2210,2210,2210,2210,20
20230614,142000,328585625,2210,2210,2210,2210,10
20230614,141900,328563525,2210,2210,2210,2210,31
20230614,141800,328495015,2210,2210,2210,2210,88
20230614,141700,328300535,2210,2210,2210,2210,0
20230614,141600,328300535,2210,2210,2210,2210,9
20230614,141500,328280645,2210,2210,2210,2210,0
20230614,141400,328280645,2210,2210,2210,2210,136
20230614,141300,327980085,2210,2210,2210,2210,11
20230614,141200,327955775,2210,2210,2210,2210,0
20230614,141100,327955775,2210,2210,2210,2210,56
20230614,141000,327832015,2210,2210,2210,2210,23
20230614,140900,327781185,2210,2210,2210,2210,108
20230614,140800,327542505,2210,2210,2210,2210,0
20230614,140700,327542505,2210,2210,2210,2210,10
20230614,140600,327520405,2210,2210,2210,2210,6
20230614,140500,327507145,2210,2210,2210,2210,3
20230614,140400,327500515,2210,2210,2210,2210,6
20230614,140300,327487255,2210,2210,2210,2210,26
20230614,140200,327429795,2210,2210,2210,2210,0
20230614,140100,327429795,2210,2210,2210,2210,6
20230614,140000,327416535,2210,2205,2210,2205,1513
20230614,135900,324080365,2210,2210,2210,2210,6
20230614,135800,324067105,2210,2210,2210,2210,175
20230614,135700,323680355,2210,2210,2210,2210,0
20230614,135600,323680355,2210,2205,2210,2205,79
20230614,135500,323506130,2205,2205,2205,2205,1000
20230614,135400,321301130,2205,2205,2205,2205,2393
20230614,135300,316024565,2205,2205,2205,2200,607
20230614,135200,314686380,2205,2200,2205,2200,4913
20230614,135100,303856135,2205,2210,2210,2205,16271
20230614,135000,267946580,2210,2210,2210,2210,1
20230614,134900,267944370,2215,2215,2215,2215,100
20230614,134800,267722870,2215,2210,2215,2210,5033
20230614,134700,256599780,2210,2210,2210,2210,1
20230614,134600,256597570,2215,2215,2215,2215,7
20230614,134500,256582065,2215,2215,2215,2215,10
20230614,134400,256559915,2215,2215,2215,2215,1276
20230614,134300,253733575,2220,2215,2220,2215,631
20230614,134200,252335750,2215,2215,2215,2215,577
20230614,134100,251057695,2215,2220,2220,2215,4006
20230614,134000,242184375,2215,2215,2215,2215,7808
20230614,133900,224889655,2215,2215,2215,2215,1300
20230614,133800,222010155,2215,2215,2215,2215,81
20230614,133700,221830740,2215,2215,2215,2215,3976
20230614,133600,213023900,2215,2215,2215,2215,0
20230614,133500,213023900,2215,2215,2215,2215,30
20230614,133400,212957450,2210,2210,2210,2210,501
20230614,133300,211850240,2215,2215,2215,2215,41
20230614,133200,211759425,2215,2215,2215,2215,3
20230614,133100,211752780,2225,2220,2225,2220,1027
20230614,133000,209472835,2220,2220,2220,2220,6
20230614,132900,209459515,2220,2220,2220,2220,1
20230614,132800,209457295,2220,2220,2220,2220,6
20230614,132700,209443975,2215,2215,2215,2215,327
20230614,132600,208719670,2215,2215,2215,2215,0
20230614,132500,208719670,2215,2220,2220,2215,1606
20230614,132400,205161880,2215,2210,2215,2210,240
20230614,132300,204630980,2215,2215,2215,2215,6
20230614,132200,204617690,2215,2215,2215,2215,25
20230614,132100,204562315,2215,2215,2215,2215,41
20230614,132000,204471500,2215,2215,2215,2215,1006
20230614,131900,202243210,2215,2215,2215,2215,55
20230614,131800,202121385,2215,2215,2215,2215,6
20230614,131700,202108095,2215,2220,2220,2215,27
20230614,131600,202048285,2215,2215,2215,2215,0
20230614,131500,202048285,2215,2220,2220,2215,97
20230614,131400,201833050,2220,2220,2220,2220,1098
20230614,131300,199395490,2220,2220,2220,2220,0
20230614,131200,199395490,2220,2215,2220,2215,430
20230614,131100,198443000,2215,2215,2215,2215,698
20230614,131000,196896930,2215,2220,2220,2215,1456
20230614,130900,193671110,2220,2220,2220,2220,0
20230614,130800,193671110,2220,2220,2220,2220,3
20230614,130700,193664450,2220,2215,2220,2215,43
20230614,130600,193569045,2220,2220,2220,2220,0
20230614,130500,193569045,2220,2220,2220,2220,6
20230614,130400,193555725,2220,2220,2220,2220,1000
20230614,130300,191335725,2220,2220,2220,2220,1
20230614,130200,191333505,2220,2220,2220,2220,32
20230614,130100,191262465,2220,2220,2220,2220,1
20230614,130000,191260245,2215,2220,2220,2215,66
20230614,125900,191114025,2220,2220,2220,2220,0
20230614,125800,191114025,2220,2220,2220,2220,0
20230614,125700,191114025,2220,2220,2220,2220,41
20230614,125600,191023005,2215,2215,2215,2215,342
20230614,125500,190265475,2220,2220,2220,2220,0
20230614,125400,190265475,2220,2220,2220,2220,6
20230614,125300,190252155,2220,2220,2220,2220,2
20230614,125200,190247715,2220,2225,2225,2220,30
20230614,125100,190181085,2220,2220,2220,2220,111
20230614,125000,189934665,2215,2215,2215,2215,0
20230614,124900,189934665,2215,2215,2215,2215,81
20230614,124800,189755250,2220,2220,2220,2220,1
20230614,124700,189753030,2215,2220,2220,2215,42
20230614,124600,189659840,2220,2220,2220,2220,1000
20230614,124500,187439840,2215,2215,2215,2215,7278
20230614,124400,171319070,2220,2220,2220,2220,6
20230614,124300,171305750,2220,2225,2225,2220,1133
20230614,124200,168790390,2225,2225,2225,2225,31
20230614,124100,168721415,2220,2220,2220,2220,414
20230614,124000,167802335,2220,2220,2220,2220,15
20230614,123900,167769035,2225,2225,2225,2225,6
20230614,123800,167755685,2225,2225,2225,2225,0
20230614,123700,167755685,2225,2220,2225,2220,1252
20230614,123600,164975745,2220,2220,2220,2220,26
20230614,123500,164918025,2220,2220,2220,2220,2475
20230614,123400,159423525,2220,2225,2225,2220,582
20230614,123300,158131450,2225,2225,2225,2225,0
20230614,123200,158131450,2225,2225,2225,2225,0
20230614,123100,158131450,2225,2225,2225,2225,155
20230614,123000,157786575,2225,2225,2225,2225,469
20230614,122900,156743050,2220,2220,2220,2220,6
20230614,122800,156729730,2220,2225,2225,2220,1175
20230614,122700,154120355,2220,2220,2220,2220,819
20230614,122600,152302175,2220,2220,2220,2220,194
20230614,122500,151871495,2220,2220,2220,2220,32
20230614,122400,151800455,2225,2225,2225,2225,6
20230614,122300,151787105,2225,2225,2225,2225,0
20230614,122200,151787105,2225,2225,2225,2225,25
20230614,122100,151731480,2225,2220,2225,2220,19
20230614,122000,151689270,2225,2220,2225,2220,116
20230614,121900,151431745,2225,2225,2225,2225,38
20230614,121800,151347195,2220,2220,2220,2220,0
20230614,121700,151347195,2220,2220,2220,2220,0
20230614,121600,151347195,2220,2220,2220,2220,0
20230614,121500,151347195,2220,2220,2220,2220,0
20230614,121400,151347195,2220,2220,2220,2220,0
20230614,121300,151347195,2220,2220,2220,2215,5506
20230614,121200,139150620,2220,2220,2220,2220,5500
20230614,121100,126940620,2225,2225,2225,2220,1866
20230614,121000,122797940,2225,2225,2225,2225,25
20230614,120900,122742315,2225,2225,2225,2225,0
20230614,120800,122742315,2225,2225,2225,2225,6
20230614,120700,122728965,2225,2225,2225,2225,0
20230614,120600,122728965,2225,2225,2225,2225,31
20230614,120500,122659990,2225,2220,2225,2220,157
20230614,120400,122310820,2225,2225,2225,2225,0
20230614,120300,122310820,2225,2220,2225,2220,134
20230614,120200,122013310,2225,2225,2225,2225,0
20230614,120100,122013310,2225,2225,2230,2225,303
20230614,120000,121339005,2230,2230,2230,2230,0
20230614,115900,121339005,2230,2230,2230,2230,0
20230614,115800,121339005,2230,2230,2230,2230,6
20230614,115700,121325625,2230,2230,2230,2230,0
20230614,115600,121325625,2230,2230,2230,2230,32
20230614,115500,121254265,2230,2230,2230,2230,0
20230614,115400,121254265,2230,2230,2230,2230,0
20230614,115300,121254265,2230,2230,2230,2230,6
20230614,115200,121240885,2220,2225,2225,2220,300
20230614,115100,120574730,2230,2230,2230,2230,1
20230614,115000,120572500,2230,2230,2230,2230,32
20230614,114900,120501140,2220,2220,2220,2220,0
20230614,114800,120501140,2220,2220,2220,2220,0
20230614,114700,120501140,2220,2225,2225,2220,31
20230614,114600,120432285,2225,2225,2225,2225,0
20230614,114500,120432285,2225,2225,2225,2225,24
20230614,114400,120378885,2220,2225,2225,2220,150
20230614,114300,120045855,2225,2225,2225,2225,0
20230614,114200,120045855,2225,2225,2225,2225,100
20230614,114100,119823355,2225,2225,2225,2225,51
20230614,114000,119709880,2230,2230,2230,2230,71
20230614,113900,119551550,2220,2220,2220,2220,0
20230614,113800,119551550,2220,2220,2220,2220,0
20230614,113700,119551550,2220,2230,2230,2220,32
20230614,113600,119480480,2230,2230,2230,2230,0
20230614,113500,119480480,2230,2230,2230,2230,32
20230614,113400,119409120,2225,2225,2225,2225,6
20230614,113300,119395770,2225,2225,2225,2225,1
20230614,113200,119393545,2225,2225,2225,2225,76
20230614,113100,119224445,2225,2225,2225,2225,0
20230614,113000,119224445,2225,2225,2225,2225,6
20230614,112900,119211095,2225,2225,2225,2225,0
20230614,112800,119211095,2225,2225,2225,2225,6
20230614,112700,119197745,2225,2225,2225,2225,1
20230614,112600,119195520,2225,2225,2225,2225,181
20230614,112500,118792795,2230,2225,2230,2225,44
20230614,112400,118694740,2225,2225,2225,2225,0
20230614,112300,118694740,2225,2225,2225,2225,13
20230614,112200,118665815,2235,2230,2235,2230,17
20230614,112100,118627855,2230,2230,2230,2230,0
20230614,112000,118627855,2230,2230,2230,2230,32
20230614,111900,118556495,2230,2230,2230,2230,500
20230614,111800,117441495,2230,2230,2230,2230,4
20230614,111700,117432575,2230,2230,2230,2230,6
20230614,111600,117419195,2230,2230,2230,2230,0
20230614,111500,117419195,2230,2230,2230,2230,32
20230614,111400,117347835,2230,2230,2230,2230,99
20230614,111300,117127065,2230,2230,2230,2230,0
20230614,111200,117127065,2230,2230,2230,2230,32
20230614,111100,117055705,2235,2235,2235,2235,0
20230614,111000,117055705,2235,2235,2235,2235,4
20230614,110900,117046765,2235,2235,2235,2215,18815
20230614,110800,75199410,2240,2240,2240,2240,1
20230614,110700,75197170,2240,2240,2240,2240,6
20230614,110600,75183730,2240,2240,2240,2240,366
20230614,110500,74363890,2240,2240,2240,2240,50
20230614,110400,74251890,2240,2240,2240,2240,31
20230614,110300,74182450,2240,2240,2240,2240,98
20230614,110200,73962930,2240,2240,2240,2240,6
20230614,110100,73949490,2240,2240,2240,2240,0
20230614,110000,73949490,2240,2240,2240,2240,0
20230614,105900,73949490,2240,2240,2240,2240,232
20230614,105800,73429810,2240,2240,2240,2240,0
20230614,105700,73429810,2240,2240,2240,2240,6
20230614,105600,73416370,2235,2240,2240,2235,5
20230614,105500,73405175,2240,2240,2240,2240,7
20230614,105400,73389495,2240,2240,2240,2240,33
20230614,105300,73315575,2240,2240,2240,2240,287
20230614,105200,72672695,2240,2240,2240,2240,0
20230614,105100,72672695,2240,2235,2240,2235,22
20230614,105000,72623495,2235,2235,2235,2235,0
20230614,104900,72623495,2235,2240,2240,2235,50
20230614,104800,72511715,2230,2230,2230,2230,0
20230614,104700,72511715,2230,2230,2230,2230,0
20230614,104600,72511715,2230,2235,2235,2230,100
20230614,104500,72288525,2235,2235,2235,2235,2
20230614,104400,72284055,2235,2235,2240,2235,28
20230614,104300,72221345,2235,2235,2235,2235,45
20230614,104200,72120770,2240,2240,2240,2240,0
20230614,104100,72120770,2240,2240,2240,2240,0
20230614,104000,72120770,2240,2235,2240,2235,265
20230614,103900,71528270,2235,2235,2235,2235,1
20230614,103800,71526035,2230,2230,2230,2230,0
20230614,103700,71526035,2230,2230,2230,2230,0
20230614,103600,71526035,2230,2230,2230,2230,0
20230614,103500,71526035,2230,2230,2230,2230,0
20230614,103400,71526035,2230,2230,2230,2230,0
20230614,103300,71526035,2230,2230,2230,2230,0
20230614,103200,71526035,2230,2230,2230,2230,0
20230614,103100,71526035,2230,2230,2230,2230,0
20230614,103000,71526035,2230,2230,2230,2230,1024
20230614,102900,69242515,2235,2235,2235,2235,0
20230614,102800,69242515,2235,2235,2235,2235,1
20230614,102700,69240280,2235,2235,2235,2235,66
20230614,102600,69092770,2235,2235,2235,2235,66
20230614,102500,68945260,2235,2230,2235,2230,4
20230614,102400,68936335,2230,2230,2230,2230,1050
20230614,102300,66594835,2230,2230,2230,2230,7
20230614,102200,66579225,2230,2230,2230,2230,0
20230614,102100,66579225,2230,2225,2230,2225,103
20230614,102000,66349550,2230,2230,2230,2230,0
20230614,101900,66349550,2230,2230,2230,2230,0
20230614,101800,66349550,2230,2230,2230,2230,157
20230614,101700,65999440,2235,2235,2235,2235,0
20230614,101600,65999440,2235,2235,2235,2235,0
20230614,101500,65999440,2235,2235,2235,2235,200
20230614,101400,65552440,2235,2235,2235,2235,0
20230614,101300,65552440,2235,2235,2235,2235,0
20230614,101200,65552440,2235,2235,2235,2235,0
20230614,101100,65552440,2235,2235,2235,2235,0
20230614,101000,65552440,2235,2235,2235,2235,0
20230614,100900,65552440,2235,2235,2235,2235,0
20230614,100800,65552440,2235,2235,2235,2235,0
20230614,100700,65552440,2235,2230,2240,2230,9
20230614,100600,65532325,2230,2225,2230,2225,84
20230614,100500,65345410,2225,2225,2225,2225,1
20230614,100400,65343185,2225,2225,2225,2225,44
20230614,100300,65245285,2225,2225,2225,2225,36
20230614,100200,65165185,2225,2225,2225,2225,0
20230614,100100,65165185,2225,2225,2225,2225,75
20230614,100000,64998310,2225,2225,2225,2225,41
20230614,095900,64907085,2225,2225,2225,2225,88
20230614,095800,64711285,2225,2225,2225,2225,817
20230614,095700,62893460,2225,2225,2225,2225,0
20230614,095600,62893460,2225,2225,2225,2225,6
20230614,095500,62880110,2230,2230,2230,2230,8
20230614,095400,62862270,2225,2230,2230,2225,2795
20230614,095300,56642800,2230,2230,2230,2230,322
20230614,095200,55924740,2230,2230,2230,2230,101
20230614,095100,55699510,2225,2230,2230,2225,152
20230614,095000,55360795,2230,2225,2230,2225,350
20230614,094900,54581795,2230,2225,2230,2225,1240
20230614,094800,51822545,2230,2225,2230,2225,76
20230614,094700,51653395,2230,2230,2230,2230,0
20230614,094600,51653395,2230,2230,2230,2230,2601
20230614,094500,45853165,2235,2235,2235,2235,0
20230614,094400,45853165,2235,2230,2235,2230,127
20230614,094300,45569455,2235,2235,2235,2235,92
20230614,094200,45363835,2235,2235,2235,2235,274
20230614,094100,44751445,2235,2235,2235,2235,2
20230614,094000,44746975,2230,2230,2230,2230,0
20230614,093900,44746975,2230,2235,2235,2230,427
20230614,093800,43794615,2235,2235,2235,2235,0
20230614,093700,43794615,2235,2235,2235,2235,202
20230614,093600,43343145,2240,2240,2240,2240,14
20230614,093500,43311785,2240,2240,2240,2240,120
20230614,093400,43042985,2240,2240,2240,2240,1
20230614,093300,43040745,2240,2240,2240,2240,270
20230614,093200,42435945,2240,2240,2240,2240,50
20230614,093100,42323945,2240,2240,2240,2240,0
20230614,093000,42323945,2240,2240,2240,2240,0
20230614,092900,42323945,2240,2240,2240,2240,0
20230614,092800,42323945,2240,2240,2240,2240,50
20230614,092700,42211945,2235,2235,2235,2235,2089
20230614,092600,37543030,2235,2235,2235,2235,253
20230614,092500,36977575,2240,2240,2240,2240,3
20230614,092400,36970855,2235,2235,2235,2235,3
20230614,092300,36964150,2235,2235,2235,2235,751
20230614,092200,35285665,2240,2240,2240,2240,240
20230614,092100,34748065,2245,2245,2245,2245,16
20230614,092000,34712145,2245,2245,2245,2245,0
20230614,091900,34712145,2245,2245,2245,2245,0
20230614,091800,34712145,2245,2245,2245,2245,0
20230614,091700,34712145,2245,2245,2245,2245,0
20230614,091600,34712145,2245,2245,2245,2245,20
20230614,091500,34667245,2245,2245,2245,2245,0
20230614,091400,34667245,2245,2225,2245,2225,201
20230614,091300,34218500,2225,2230,2230,2225,2066
20230614,091200,29621125,2225,2225,2225,2225,0
20230614,091100,29621125,2225,2225,2225,2225,0
20230614,091000,29621125,2225,2225,2225,2225,0
20230614,090900,29621125,2225,2225,2230,2225,1425
20230614,090800,26450250,2225,2230,2230,2225,873
20230614,090700,24507010,2230,2240,2240,2230,1150
20230614,090600,21939605,2240,2245,2245,2240,166
20230614,090500,21567685,2245,2245,2245,2245,1
20230614,090400,21565440,2245,2245,2245,2245,1
20230614,090300,21563195,2240,2245,2245,2225,4260
20230614,090200,12068320,2240,2245,2245,2230,4260
20230614,090100,2545205,2245,2245,2245,2245,63
20230614,090000,2403770,2240,2240,2245,2240,1073