stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,221200,977223273,730,730,730,730,45024
20230614,221100,977223273,730,730,730,730,0
20230614,221000,977223273,730,730,730,730,0
20230614,220900,977223273,730,730,730,730,0
20230614,220800,977223273,730,730,730,730,0
20230614,220700,977223273,730,730,730,730,0
20230614,220600,977223273,730,730,730,730,0
20230614,220500,977223273,730,730,730,730,0
20230614,220400,977223273,730,730,730,730,0
20230614,220300,977223273,730,730,730,730,0
20230614,220200,977223273,730,730,730,730,0
20230614,220100,977223273,730,730,730,730,0
20230614,220000,977223273,730,730,730,730,0
20230614,215900,977223273,730,730,730,730,0
20230614,215800,977223273,730,730,730,730,0
20230614,215700,977223273,730,730,730,730,0
20230614,215600,977223273,730,730,730,730,0
20230614,215500,977223273,730,730,730,730,0
20230614,215400,977223273,730,730,730,730,0
20230614,215300,977223273,730,730,730,730,0
20230614,215200,977223273,730,730,730,730,0
20230614,215100,977223273,730,730,730,730,0
20230614,215000,977223273,730,730,730,730,0
20230614,214900,977223273,730,730,730,730,0
20230614,214800,977223273,730,730,730,730,0
20230614,214700,977223273,730,730,730,730,0
20230614,214600,977223273,730,730,730,730,0
20230614,214500,977223273,730,730,730,730,0
20230614,214400,977223273,730,730,730,730,0
20230614,214300,977223273,730,730,730,730,0
20230614,214200,977223273,730,730,730,730,45024
20230614,214100,977223273,730,730,730,730,0
20230614,214000,977223273,730,730,730,730,0
20230614,213900,977223273,730,730,730,730,0
20230614,213800,977223273,730,730,730,730,0
20230614,213700,977223273,730,730,730,730,0
20230614,213600,977223273,730,730,730,730,0
20230614,213500,977223273,730,730,730,730,0
20230614,213400,977223273,730,730,730,730,0
20230614,213300,977223273,730,730,730,730,0
20230614,213200,977223273,730,730,730,730,0
20230614,213100,977223273,730,730,730,730,0
20230614,213000,977223273,730,730,730,730,0
20230614,212900,977223273,730,730,730,730,0
20230614,212800,977223273,730,730,730,730,0
20230614,212700,977223273,730,730,730,730,0
20230614,212600,977223273,730,730,730,730,0
20230614,212500,977223273,730,730,730,730,0
20230614,212400,977223273,730,730,730,730,0
20230614,212300,977223273,730,730,730,730,0
20230614,212200,977223273,730,730,730,730,0
20230614,212100,977223273,730,730,730,730,0
20230614,212000,977223273,730,730,730,730,0
20230614,211900,977223273,730,730,730,730,0
20230614,211800,977223273,730,730,730,730,0
20230614,211700,977223273,730,730,730,730,0
20230614,211600,977223273,730,730,730,730,0
20230614,211500,977223273,730,730,730,730,0
20230614,211400,977223273,730,730,730,730,0
20230614,211300,977223273,730,730,730,730,0
20230614,211200,977223273,730,730,730,730,45024
20230614,211100,977223273,730,730,730,730,0
20230614,211000,977223273,730,730,730,730,0
20230614,210900,977223273,730,730,730,730,0
20230614,210800,977223273,730,730,730,730,0
20230614,210700,977223273,730,730,730,730,0
20230614,210600,977223273,730,730,730,730,0
20230614,210500,977223273,730,730,730,730,0
20230614,210400,977223273,730,730,730,730,0
20230614,210300,977223273,730,730,730,730,0
20230614,210200,977223273,730,730,730,730,0
20230614,210100,977223273,730,730,730,730,0
20230614,210000,977223273,730,730,730,730,0
20230614,205900,977223273,730,730,730,730,0
20230614,205800,977223273,730,730,730,730,0
20230614,205700,977223273,730,730,730,730,0
20230614,205600,977223273,730,730,730,730,0
20230614,205500,977223273,730,730,730,730,0
20230614,205400,977223273,730,730,730,730,0
20230614,205300,977223273,730,730,730,730,0
20230614,205200,977223273,730,730,730,730,0
20230614,205100,977223273,730,730,730,730,0
20230614,205000,977223273,730,730,730,730,0
20230614,204900,977223273,730,730,730,730,0
20230614,204800,977223273,730,730,730,730,0
20230614,204700,977223273,730,730,730,730,0
20230614,204600,977223273,730,730,730,730,0
20230614,204500,977223273,730,730,730,730,0
20230614,204400,977223273,730,730,730,730,0
20230614,204300,977223273,730,730,730,730,0
20230614,204200,977223273,730,730,730,730,45024
20230614,204100,977223273,730,730,730,730,0
20230614,204000,977223273,730,730,730,730,0
20230614,203900,977223273,730,730,730,730,0
20230614,203800,977223273,730,730,730,730,0
20230614,203700,977223273,730,730,730,730,0
20230614,203600,977223273,730,730,730,730,0
20230614,203500,977223273,730,730,730,730,0
20230614,203400,977223273,730,730,730,730,0
20230614,203300,977223273,730,730,730,730,0
20230614,203200,977223273,730,730,730,730,0
20230614,203100,977223273,730,730,730,730,0
20230614,203000,977223273,730,730,730,730,0
20230614,202900,977223273,730,730,730,730,0
20230614,202800,977223273,730,730,730,730,0
20230614,202700,977223273,730,730,730,730,0
20230614,202600,977223273,730,730,730,730,0
20230614,202500,977223273,730,730,730,730,0
20230614,202400,977223273,730,730,730,730,0
20230614,202300,977223273,730,730,730,730,0
20230614,202200,977223273,730,730,730,730,0
20230614,202100,977223273,730,730,730,730,0
20230614,202000,977223273,730,730,730,730,0
20230614,201900,977223273,730,730,730,730,0
20230614,201800,977223273,730,730,730,730,0
20230614,201700,977223273,730,730,730,730,0
20230614,201600,977223273,730,730,730,730,0
20230614,201500,977223273,730,730,730,730,0
20230614,201400,977223273,730,730,730,730,0
20230614,201300,977223273,730,730,730,730,0
20230614,201200,977223273,730,730,730,730,45024
20230614,201100,977223273,730,730,730,730,0
20230614,201000,977223273,730,730,730,730,0
20230614,200900,977223273,730,730,730,730,0
20230614,200800,977223273,730,730,730,730,0
20230614,200700,977223273,730,730,730,730,0
20230614,200600,977223273,730,730,730,730,0
20230614,200500,977223273,730,730,730,730,0
20230614,200400,977223273,730,730,730,730,0
20230614,200300,977223273,730,730,730,730,0
20230614,200200,977223273,730,730,730,730,0
20230614,200100,977223273,730,730,730,730,0
20230614,200000,977223273,730,730,730,730,0
20230614,195900,977223273,730,730,730,730,0
20230614,195800,977223273,730,730,730,730,0
20230614,195700,977223273,730,730,730,730,0
20230614,195600,977223273,730,730,730,730,0
20230614,195500,977223273,730,730,730,730,0
20230614,195400,977223273,730,730,730,730,0
20230614,195300,977223273,730,730,730,730,0
20230614,195200,977223273,730,730,730,730,0
20230614,195100,977223273,730,730,730,730,0
20230614,195000,977223273,730,730,730,730,0
20230614,194900,977223273,730,730,730,730,0
20230614,194800,977223273,730,730,730,730,0
20230614,194700,977223273,730,730,730,730,0
20230614,194600,977223273,730,730,730,730,0
20230614,194500,977223273,730,730,730,730,0
20230614,194400,977223273,730,730,730,730,0
20230614,194300,977223273,730,730,730,730,0
20230614,194200,977223273,730,730,730,730,45024
20230614,194100,977223273,730,730,730,730,0
20230614,194000,977223273,730,730,730,730,0
20230614,193900,977223273,730,730,730,730,0
20230614,193800,977223273,730,730,730,730,0
20230614,193700,977223273,730,730,730,730,0
20230614,193600,977223273,730,730,730,730,0
20230614,193500,977223273,730,730,730,730,0
20230614,193400,977223273,730,730,730,730,0
20230614,193300,977223273,730,730,730,730,0
20230614,193200,977223273,730,730,730,730,0
20230614,193100,977223273,730,730,730,730,0
20230614,193000,977223273,730,730,730,730,0
20230614,192900,977223273,730,730,730,730,0
20230614,192800,977223273,730,730,730,730,0
20230614,192700,977223273,730,730,730,730,0
20230614,192600,977223273,730,730,730,730,0
20230614,192500,977223273,730,730,730,730,0
20230614,192400,977223273,730,730,730,730,0
20230614,192300,977223273,730,730,730,730,0
20230614,192200,977223273,730,730,730,730,0
20230614,192100,977223273,730,730,730,730,0
20230614,192000,977223273,730,730,730,730,0
20230614,191900,977223273,730,730,730,730,0
20230614,191800,977223273,730,730,730,730,0
20230614,191700,977223273,730,730,730,730,0
20230614,191600,977223273,730,730,730,730,0
20230614,191500,977223273,730,730,730,730,0
20230614,191400,977223273,730,730,730,730,0
20230614,191300,977223273,730,730,730,730,0
20230614,191200,977223273,730,730,730,730,45024
20230614,191100,977223273,730,730,730,730,0
20230614,191000,977223273,730,730,730,730,0
20230614,190900,977223273,730,730,730,730,0
20230614,190800,977223273,730,730,730,730,0
20230614,190700,977223273,730,730,730,730,0
20230614,190600,977223273,730,730,730,730,0
20230614,190500,977223273,730,730,730,730,0
20230614,190400,977223273,730,730,730,730,0
20230614,190300,977223273,730,730,730,730,0
20230614,190200,977223273,730,730,730,730,0
20230614,190100,977223273,730,730,730,730,0
20230614,190000,977223273,730,730,730,730,0
20230614,185900,977223273,730,730,730,730,0
20230614,185800,977223273,730,730,730,730,0
20230614,185700,977223273,730,730,730,730,0
20230614,185600,977223273,730,730,730,730,0
20230614,185500,977223273,730,730,730,730,0
20230614,185400,977223273,730,730,730,730,0
20230614,185300,977223273,730,730,730,730,0
20230614,185200,977223273,730,730,730,730,0
20230614,185100,977223273,730,730,730,730,0
20230614,185000,977223273,730,730,730,730,0
20230614,184900,977223273,730,730,730,730,0
20230614,184800,977223273,730,730,730,730,0
20230614,184700,977223273,730,730,730,730,0
20230614,184600,977223273,730,730,730,730,0
20230614,184500,977223273,730,730,730,730,0
20230614,184400,977223273,730,730,730,730,0
20230614,184300,977223273,730,730,730,730,0
20230614,184200,977223273,730,730,730,730,45024
20230614,184100,977223273,730,730,730,730,0
20230614,184000,977223273,730,730,730,730,0
20230614,183900,977223273,730,730,730,730,0
20230614,183800,977223273,730,730,730,730,0
20230614,183700,977223273,730,730,730,730,0
20230614,183600,977223273,730,730,730,730,0
20230614,183500,977223273,730,730,730,730,0
20230614,183400,977223273,730,730,730,730,0
20230614,183300,977223273,730,730,730,730,0
20230614,183200,977223273,730,730,730,730,0
20230614,183100,977223273,730,730,730,730,0
20230614,183000,977223273,730,730,730,730,0
20230614,182900,977223273,730,730,730,730,0
20230614,182800,977223273,730,730,730,730,0
20230614,182700,977223273,730,730,730,730,0
20230614,182600,977223273,730,730,730,730,0
20230614,182500,977223273,730,730,730,730,0
20230614,182400,977223273,730,730,730,730,0
20230614,182300,977223273,730,730,730,730,0
20230614,182200,977223273,730,730,730,730,0
20230614,182100,977223273,730,730,730,730,0
20230614,182000,977223273,730,730,730,730,0
20230614,181900,977223273,730,730,730,730,0
20230614,181800,977223273,730,730,730,730,0
20230614,181700,977223273,730,730,730,730,0
20230614,181600,977223273,730,730,730,730,0
20230614,181500,977223273,730,730,730,730,0
20230614,181400,977223273,730,730,730,730,0
20230614,181300,977223273,730,730,730,730,0
20230614,181200,977223273,730,730,730,730,45024
20230614,181100,977223273,730,730,730,730,0
20230614,181000,977223273,730,730,730,730,0
20230614,180900,977223273,730,730,730,730,0
20230614,180800,977223273,730,730,730,730,0
20230614,180700,977223273,730,730,730,730,0
20230614,180600,977223273,730,730,730,730,0
20230614,180500,977223273,730,730,730,730,0
20230614,180400,977223273,730,730,730,730,0
20230614,180300,977223273,730,730,730,730,0
20230614,180200,977223273,730,730,730,730,0
20230614,180100,977223273,730,730,730,730,0
20230614,180000,977223273,730,730,730,730,0
20230614,175900,977223273,730,730,730,730,0
20230614,175800,977223273,730,730,730,730,0
20230614,175700,977223273,730,730,730,730,0
20230614,175600,977223273,730,730,730,730,0
20230614,175500,977223273,730,730,730,730,0
20230614,175400,977223273,730,730,730,730,0
20230614,175300,977223273,730,730,730,730,0
20230614,175200,977223273,730,730,730,730,0
20230614,175100,977223273,730,730,730,730,0
20230614,175000,977223273,730,730,730,730,0
20230614,174900,977223273,730,730,730,730,0
20230614,174800,977223273,730,730,730,730,0
20230614,174700,977223273,730,730,730,730,0
20230614,174600,977223273,730,730,730,730,0
20230614,174500,977223273,730,730,730,730,0
20230614,174400,977223273,730,730,730,730,0
20230614,174300,977223273,730,730,730,730,0
20230614,174200,977223273,730,730,730,730,45024
20230614,174100,977223273,730,730,730,730,0
20230614,174000,977223273,730,730,730,730,0
20230614,173900,977223273,730,730,730,730,0
20230614,173800,977223273,730,730,730,730,0
20230614,173700,977223273,730,730,730,730,0
20230614,173600,977223273,730,730,730,730,0
20230614,173500,977223273,730,730,730,730,0
20230614,173400,977223273,730,730,730,730,0
20230614,173300,977223273,730,730,730,730,0
20230614,173200,977223273,730,730,730,730,0
20230614,173100,977223273,730,730,730,730,0
20230614,173000,977223273,730,730,730,730,0
20230614,172900,977223273,730,730,730,730,0
20230614,172800,977223273,730,730,730,730,0
20230614,172700,977223273,730,730,730,730,0
20230614,172600,977223273,730,730,730,730,0
20230614,172500,977223273,730,730,730,730,0
20230614,172400,977223273,730,730,730,730,0
20230614,172300,977223273,730,730,730,730,0
20230614,172200,977223273,730,730,730,730,0
20230614,172100,977223273,730,730,730,730,0
20230614,172000,977223273,730,730,730,730,0
20230614,171900,977223273,730,730,730,730,0
20230614,171800,977223273,730,730,730,730,0
20230614,171700,977223273,730,730,730,730,0
20230614,171600,977223273,730,730,730,730,0
20230614,171500,977223273,730,730,730,730,0
20230614,171400,977223273,730,730,730,730,0
20230614,171300,977223273,730,730,730,730,0
20230614,171200,977223273,730,730,730,730,45024
20230614,171100,977223273,730,730,730,730,0
20230614,171000,977223273,730,730,730,730,0
20230614,170900,977223273,730,730,730,730,0
20230614,170800,977223273,730,730,730,730,0
20230614,170700,977223273,730,730,730,730,0
20230614,170600,977223273,730,730,730,730,0
20230614,170500,977223273,730,730,730,730,0
20230614,170400,977223273,730,730,730,730,0
20230614,170300,977223273,730,730,730,730,0
20230614,170200,977223273,730,730,730,730,0
20230614,170100,977223273,730,730,730,730,0
20230614,170000,977223273,730,730,730,730,0
20230614,165900,977223273,730,730,730,730,0
20230614,165800,977223273,730,730,730,730,0
20230614,165700,977223273,730,730,730,730,0
20230614,165600,977223273,730,730,730,730,0
20230614,165500,977223273,730,730,730,730,0
20230614,165400,977223273,730,730,730,730,0
20230614,165300,977223273,730,730,730,730,0
20230614,165200,977223273,730,730,730,730,0
20230614,165100,977223273,730,730,730,730,0
20230614,165000,977223273,730,730,730,730,0
20230614,164900,977223273,730,730,730,730,0
20230614,164800,977223273,730,730,730,730,0
20230614,164700,977223273,730,730,730,730,0
20230614,164600,977223273,730,730,730,730,0
20230614,164500,977223273,730,730,730,730,0
20230614,164400,977223273,730,730,730,730,0
20230614,164300,977223273,730,730,730,730,0
20230614,164200,977223273,730,730,730,730,45024
20230614,164100,977223273,730,730,730,730,0
20230614,164000,977223273,730,730,730,730,0
20230614,163900,977223273,730,730,730,730,0
20230614,163800,977223273,730,730,730,730,0
20230614,163700,977223273,730,730,730,730,0
20230614,163600,977223273,730,730,730,730,0
20230614,163500,977223273,730,730,730,730,0
20230614,163400,977223273,730,730,730,730,0
20230614,163300,977223273,730,730,730,730,0
20230614,163200,977223273,730,730,730,730,0
20230614,163100,977223273,730,730,730,730,0
20230614,163000,977223273,730,730,730,730,0
20230614,162900,977223273,730,730,730,730,0
20230614,162800,977223273,730,730,730,730,0
20230614,162700,977223273,730,730,730,730,0
20230614,162600,977223273,730,730,730,730,0
20230614,162500,977223273,730,730,730,730,0
20230614,162400,977223273,730,730,730,730,0
20230614,162300,977223273,730,730,730,730,0
20230614,162200,977223273,730,730,730,730,0
20230614,162100,977223273,730,730,730,730,0
20230614,162000,977223273,730,730,730,730,0
20230614,161900,977223273,730,730,730,730,0
20230614,161800,977223273,730,730,730,730,0
20230614,161700,977223273,730,730,730,730,0
20230614,161600,977223273,730,730,730,730,0
20230614,161500,977223273,730,730,730,730,0
20230614,161400,977223273,730,730,730,730,0
20230614,161300,977223273,730,730,730,730,0
20230614,161200,977223273,730,730,730,730,45024
20230614,161100,977223273,730,730,730,730,0
20230614,161000,977223273,730,730,730,730,0
20230614,160900,977223273,730,730,730,730,0
20230614,160800,977223273,730,730,730,730,0
20230614,160700,977223273,730,730,730,730,0
20230614,160600,977223273,730,730,730,730,0
20230614,160500,977223273,730,730,730,730,0
20230614,160400,977223273,730,730,730,730,0
20230614,160300,977223273,730,730,730,730,0
20230614,160200,977223273,730,730,730,730,0
20230614,160100,977223273,730,730,730,730,0
20230614,160000,977223273,730,730,730,730,0
20230614,155900,977223273,730,730,730,730,0
20230614,155800,977223273,730,730,730,730,0
20230614,155700,977223273,730,730,730,730,0
20230614,155600,977223273,730,730,730,730,0
20230614,155500,977223273,730,730,730,730,0
20230614,155400,977223273,730,730,730,730,0
20230614,155300,977223273,730,730,730,730,0
20230614,155200,977223273,730,730,730,730,0
20230614,155100,977223273,730,730,730,730,0
20230614,155000,977223273,730,730,730,730,0
20230614,154900,977223273,730,730,730,730,0
20230614,154800,977223273,730,730,730,730,0
20230614,154700,977223273,730,730,730,730,0
20230614,154600,977223273,730,730,730,730,0
20230614,154500,977223273,730,730,730,730,0
20230614,154400,977223273,730,730,730,730,0
20230614,154300,977223273,730,730,730,730,0
20230614,154200,977223273,730,730,730,730,45024
20230614,154100,977223273,730,730,730,730,0
20230614,154000,977223273,730,730,730,730,0
20230614,153900,977223273,730,730,730,730,0
20230614,153800,977223273,730,730,730,730,0
20230614,153700,977223273,730,730,730,730,0
20230614,153600,977223273,730,730,730,730,0
20230614,153500,977223273,730,730,730,730,0
20230614,153400,977223273,730,730,730,730,0
20230614,153300,977223273,730,730,730,730,0
20230614,153200,977223273,730,730,730,730,0
20230614,153100,977223273,730,730,730,730,0
20230614,153000,977223273,730,730,730,730,45024
20230614,152900,944355753,729,729,729,729,0
20230614,152800,944355753,729,729,729,729,0
20230614,152700,944355753,729,729,729,729,0
20230614,152600,944355753,729,729,729,729,0
20230614,152500,944355753,729,729,729,729,0
20230614,152400,944355753,729,729,729,729,0
20230614,152300,944355753,729,729,729,729,0
20230614,152200,944355753,729,729,729,729,0
20230614,152100,944355753,729,729,729,729,0
20230614,152000,944355753,729,729,729,729,0
20230614,151900,944355753,729,726,729,724,27808
20230614,151800,924127750,725,724,726,724,1041
20230614,151700,923372944,724,724,726,724,3401
20230614,151600,920909373,725,725,727,724,2312
20230614,151500,919232637,725,727,727,725,189
20230614,151400,919095338,728,724,728,724,2305
20230614,151300,917422498,724,725,726,724,2994
20230614,151200,915253654,725,725,725,725,545
20230614,151100,914858529,725,725,725,725,565
20230614,151000,914448904,725,725,725,725,1364
20230614,150900,913460004,726,729,730,726,1947
20230614,150800,912043225,731,731,731,731,55
20230614,150700,912003020,731,729,731,724,5689
20230614,150600,907870936,732,732,732,732,0
20230614,150500,907870936,732,732,732,730,1138
20230614,150400,907040042,732,728,732,727,13195
20230614,150300,897411683,727,724,727,724,1274
20230614,150200,896487858,724,725,725,724,2936
20230614,150100,894360231,725,723,725,723,2488
20230614,150000,892561403,723,722,723,721,1313
20230614,145900,891614269,722,724,724,722,13596
20230614,145800,881784717,725,726,727,725,22207
20230614,145700,865676683,727,727,727,727,239
20230614,145600,865502930,727,727,727,727,3558
20230614,145500,862916264,729,727,729,727,250
20230614,145400,862734314,730,730,730,730,3000
20230614,145300,860544314,730,726,730,726,398
20230614,145200,860255358,726,728,732,725,30009
20230614,145100,838463211,728,730,732,728,2152
20230614,145000,836893819,733,734,734,730,105
20230614,144900,836816855,734,732,734,730,160
20230614,144800,836699871,734,731,734,730,6458
20230614,144700,831969274,730,732,733,730,7214
20230614,144600,826692501,732,734,735,732,3356
20230614,144500,824232128,733,735,735,733,738
20230614,144400,823690760,735,731,736,731,23858
20230614,144300,806170008,733,731,733,728,10974
20230614,144200,798135521,729,730,732,729,4922
20230614,144100,794542154,731,730,731,730,3213
20230614,144000,792196624,731,726,732,724,12490
20230614,143900,783141114,715,726,736,715,94867
20230614,143800,714000555,726,731,731,726,18592
20230614,143700,700431187,731,728,734,727,46038
20230614,143600,666852099,728,725,729,724,21865
20230614,143500,650940396,724,722,725,722,10542
20230614,143400,643313117,721,718,721,718,57192
20230614,143300,602143187,716,718,719,716,9485
20230614,143200,595348905,718,718,718,718,67
20230614,143100,595300799,719,718,719,716,7095
20230614,143000,590199725,717,719,719,716,234
20230614,142900,590031717,718,717,718,717,9149
20230614,142800,583465218,717,714,717,714,10346
20230614,142700,576067346,714,714,714,714,0
20230614,142600,576067346,714,712,714,711,1716
20230614,142500,574847164,711,712,712,711,3605
20230614,142400,572283409,712,712,712,712,0
20230614,142300,572283409,712,710,712,710,18151
20230614,142200,559391291,710,711,711,710,2950
20230614,142100,557295913,712,712,712,712,1541
20230614,142000,556198721,711,711,711,711,0
20230614,141900,556198721,711,714,714,711,7
20230614,141800,556193738,714,715,715,714,544
20230614,141700,555804782,715,710,715,710,3115
20230614,141600,553591102,710,710,710,710,0
20230614,141500,553591102,710,710,710,710,1
20230614,141400,553590392,709,709,709,709,358
20230614,141300,553336570,711,709,711,709,937
20230614,141200,552672235,707,707,707,707,0
20230614,141100,552672235,707,709,709,706,12789
20230614,141000,543631666,709,709,709,709,10
20230614,140900,543624576,709,709,709,709,652
20230614,140800,543162308,709,710,710,709,9157
20230614,140700,536665663,710,710,710,710,200
20230614,140600,536523663,711,711,713,710,4618
20230614,140500,533240592,711,711,711,711,4107
20230614,140400,530320515,711,713,713,711,5132
20230614,140300,526667123,714,712,714,710,1032
20230614,140200,525933861,717,711,717,711,3965
20230614,140100,523104170,711,711,711,711,1
20230614,140000,523103459,711,711,711,711,1
20230614,135900,523102748,710,711,711,710,123
20230614,135800,523015405,711,711,711,711,470
20230614,135700,522681235,709,709,710,709,2546
20230614,135600,520875176,710,710,710,710,0
20230614,135500,520875176,710,710,710,710,1015
20230614,135400,520154526,709,709,709,709,1044
20230614,135300,519414330,710,709,710,709,20000
20230614,135200,505216011,709,708,709,707,14555
20230614,135100,494922102,708,709,709,708,14819
20230614,135000,484422680,709,710,710,709,881
20230614,134900,483797201,710,711,711,710,265
20230614,134800,483609050,710,710,710,710,301
20230614,134700,483395340,710,710,711,710,6917
20230614,134600,478483952,711,711,711,711,1000
20230614,134500,477772952,710,710,710,710,2080
20230614,134400,476296152,711,711,711,711,603
20230614,134300,475867419,711,711,711,711,0
20230614,134200,475867419,711,711,711,711,550
20230614,134100,475476369,712,712,712,712,5
20230614,134000,475472809,711,711,711,711,0
20230614,133900,475472809,711,711,711,711,0
20230614,133800,475472809,711,711,711,711,0
20230614,133700,475472809,711,711,711,711,120
20230614,133600,475387489,711,711,711,711,180
20230614,133500,475259509,711,711,711,711,0
20230614,133400,475259509,711,711,711,711,250
20230614,133300,475081759,712,712,712,712,0
20230614,133200,475081759,712,712,712,712,0
20230614,133100,475081759,712,712,712,712,4
20230614,133000,475078911,712,712,712,712,1
20230614,132900,475078199,710,710,710,710,100
20230614,132800,475007199,710,710,710,710,0
20230614,132700,475007199,710,710,710,710,7000
20230614,132600,470037199,711,711,711,711,1016
20230614,132500,469314823,711,711,711,711,1
20230614,132400,469314112,711,711,711,711,0
20230614,132300,469314112,711,711,711,711,2
20230614,132200,469312690,712,711,712,711,70
20230614,132100,469262900,711,711,711,711,1
20230614,132000,469262189,711,711,711,711,1
20230614,131900,469261478,711,711,711,711,52
20230614,131800,469224506,714,714,714,714,2
20230614,131700,469223078,714,714,714,714,2
20230614,131600,469221650,712,711,712,711,80
20230614,131500,469164754,711,713,713,711,1563
20230614,131400,468052049,713,715,716,713,187
20230614,131300,467918354,716,713,716,713,3280
20230614,131200,465575985,711,710,711,710,134
20230614,131100,465480716,710,710,710,710,2543
20230614,131000,463675186,710,711,711,710,1573
20230614,130900,462558192,711,711,711,711,1590
20230614,130800,461427702,711,711,711,711,3
20230614,130700,461425569,711,711,711,711,0
20230614,130600,461425569,711,709,711,709,31
20230614,130500,461403588,709,709,709,709,10
20230614,130400,461396498,711,710,711,709,334
20230614,130300,461159628,710,709,710,709,1224
20230614,130200,460291507,709,709,709,709,2190
20230614,130100,458738797,710,710,710,710,169
20230614,130000,458618807,711,710,711,710,50
20230614,125900,458583301,711,710,711,710,1408
20230614,125800,457582688,710,710,710,710,0
20230614,125700,457582688,710,710,710,710,0
20230614,125600,457582688,710,711,711,710,14826
20230614,125500,447056227,711,711,711,711,10
20230614,125400,447049117,711,711,711,711,25
20230614,125300,447031342,711,711,711,711,1434
20230614,125200,446011768,711,711,711,711,320
20230614,125100,445784248,715,715,715,715,0
20230614,125000,445784248,715,715,715,715,0
20230614,124900,445784248,715,715,715,715,1
20230614,124800,445783533,715,713,715,713,3005
20230614,124700,443634968,712,711,712,711,866
20230614,124600,443018467,710,710,710,710,1441
20230614,124500,441995357,710,710,710,710,0
20230614,124400,441995357,710,711,711,710,4977
20230614,124300,438458578,711,711,711,711,1
20230614,124200,438457867,711,711,711,711,0
20230614,124100,438457867,711,711,711,711,3
20230614,124000,438455734,711,712,712,711,750
20230614,123900,437922474,713,713,713,713,0
20230614,123800,437922474,713,713,713,713,0
20230614,123700,437922474,713,713,713,713,0
20230614,123600,437922474,713,713,713,713,800
20230614,123500,437352074,713,713,713,713,0
20230614,123400,437352074,713,713,713,713,0
20230614,123300,437352074,713,713,715,713,954
20230614,123200,436671797,713,713,713,713,1780
20230614,123100,435402657,713,713,713,713,48
20230614,123000,435368433,715,715,715,715,1622
20230614,122900,434208703,715,715,715,715,139
20230614,122800,434109318,716,713,716,711,17
20230614,122700,434097175,711,711,711,711,65
20230614,122600,434050960,713,713,713,713,0
20230614,122500,434050960,713,713,713,713,86
20230614,122400,433989642,715,715,715,715,1
20230614,122300,433988927,715,713,715,713,16
20230614,122200,433977517,713,713,713,713,2509
20230614,122100,432188600,714,710,715,710,2110
20230614,122000,430685736,713,712,713,712,4210
20230614,121900,427686636,712,712,712,712,0
20230614,121800,427686636,712,712,712,712,0
20230614,121700,427686636,712,712,712,712,1
20230614,121600,427685924,709,709,709,709,0
20230614,121500,427685924,709,709,709,709,0
20230614,121400,427685924,709,709,709,709,0
20230614,121300,427685924,709,709,709,709,0
20230614,121200,427685924,709,709,709,709,0
20230614,121100,427685924,709,709,709,709,0
20230614,121000,427685924,709,712,712,709,4973
20230614,120900,424159882,711,712,712,711,312
20230614,120800,423937750,711,713,713,711,6500
20230614,120700,419315858,711,711,711,711,0
20230614,120600,419315858,711,711,711,711,5200
20230614,120500,415618658,712,715,715,712,5100
20230614,120400,411987158,719,719,719,719,10
20230614,120300,411979968,719,719,719,719,100
20230614,120200,411908068,714,714,714,714,0
20230614,120100,411908068,714,715,720,714,9947
20230614,120000,404760173,715,711,715,709,7018
20230614,115900,399760456,712,712,712,712,1
20230614,115800,399759744,710,710,710,710,267
20230614,115700,399570174,710,710,710,710,1500
20230614,115600,398505174,713,713,713,713,558
20230614,115500,398107320,713,713,713,713,0
20230614,115400,398107320,713,713,713,713,1
20230614,115300,398106607,709,711,711,709,10605
20230614,115200,390585162,711,712,712,711,200
20230614,115100,390442862,714,714,714,714,0
20230614,115000,390442862,714,714,714,714,0
20230614,114900,390442862,714,709,714,708,2392
20230614,114800,388748429,709,709,709,709,0
20230614,114700,388748429,709,709,709,709,0
20230614,114600,388748429,709,709,709,709,7
20230614,114500,388743466,709,709,709,709,595
20230614,114400,388321611,709,710,710,709,200
20230614,114300,388179791,709,709,709,709,0
20230614,114200,388179791,709,710,710,709,5953
20230614,114100,383958672,710,710,710,710,0
20230614,114000,383958672,710,710,710,710,1
20230614,113900,383957962,709,715,715,709,5996
20230614,113800,379692263,717,717,717,717,0
20230614,113700,379692263,717,713,717,713,94
20230614,113600,379624873,712,713,713,712,78
20230614,113500,379569327,712,713,713,712,1907
20230614,113400,378209918,712,717,717,712,2284
20230614,113300,376575632,717,716,717,713,6121
20230614,113200,372187236,718,713,718,713,18799
20230614,113100,358709269,714,714,714,714,0
20230614,113000,358709269,714,712,714,712,4905
20230614,112900,355213930,712,712,712,712,4
20230614,112800,355211082,712,712,712,712,5
20230614,112700,355207522,710,710,710,710,0
20230614,112600,355207522,710,710,710,710,479
20230614,112500,354867432,710,710,710,710,30
20230614,112400,354846132,709,708,709,708,767
20230614,112300,354302463,710,710,710,710,0
20230614,112200,354302463,710,710,710,710,55
20230614,112100,354263413,710,710,710,710,0
20230614,112000,354263413,710,710,710,710,0
20230614,111900,354263413,710,708,710,707,204
20230614,111800,354118835,708,708,708,708,91
20230614,111700,354054407,709,709,709,709,1
20230614,111600,354053698,710,709,710,707,3204
20230614,111500,351787936,708,708,708,707,2317
20230614,111400,350147572,708,709,709,708,287
20230614,111300,349944372,709,707,709,707,454
20230614,111200,349623388,708,708,708,708,20
20230614,111100,349609228,708,708,708,707,266
20230614,111000,349421033,708,707,710,707,2020
20230614,110900,347990062,704,703,710,703,20021
20230614,110800,333806635,703,702,703,702,48
20230614,110700,333772920,703,703,703,703,4
20230614,110600,333770108,703,703,703,703,42
20230614,110500,333740582,703,703,704,703,184
20230614,110400,333611192,703,702,703,701,6746
20230614,110300,328877509,702,702,704,702,905
20230614,110200,328241534,703,703,703,702,225
20230614,110100,328083466,703,702,703,702,1540
20230614,110000,327001580,701,702,702,701,1472
20230614,105900,325969698,700,703,703,700,225
20230614,105800,325811940,703,702,703,702,25
20230614,105700,325794371,702,703,703,702,19
20230614,105600,325781032,700,703,704,700,566
20230614,105500,325383575,704,704,704,704,0
20230614,105400,325383575,704,704,704,704,0
20230614,105300,325383575,704,704,704,704,1
20230614,105200,325382871,700,700,700,700,17
20230614,105100,325370971,700,700,700,699,2600
20230614,105000,323551071,699,700,700,699,12450
20230614,104900,314838858,700,700,700,700,0
20230614,104800,314838858,700,701,701,700,11183
20230614,104700,307007758,705,702,707,701,11721
20230614,104600,298785133,702,708,708,702,82
20230614,104500,298727563,703,703,703,703,1
20230614,104400,298726860,702,702,702,702,200
20230614,104300,298586460,702,702,702,702,526
20230614,104200,298217208,702,702,702,702,2000
20230614,104100,296813208,702,702,702,702,2862
20230614,104000,294804084,705,702,705,702,510
20230614,103900,294444834,705,707,707,705,1189
20230614,103800,293606583,707,707,707,707,4
20230614,103700,293603755,705,705,705,705,159
20230614,103600,293491660,705,702,705,701,5170
20230614,103500,289867210,702,703,703,702,3584
20230614,103400,287351120,702,705,705,702,339
20230614,103300,287112131,705,705,705,702,3002
20230614,103200,284995724,703,703,703,703,1596
20230614,103100,283873736,700,704,704,700,34617
20230614,103000,259603246,701,706,706,701,42007
20230614,102900,230116771,706,706,706,706,983
20230614,102800,229422773,706,709,709,706,10867
20230614,102700,221731508,709,709,709,709,0
20230614,102600,221731508,709,709,709,709,5
20230614,102500,221727963,710,710,710,709,3496
20230614,102400,219246784,710,711,711,710,127
20230614,102300,219156589,710,712,712,710,2000
20230614,102200,217733707,714,714,714,714,0
20230614,102100,217733707,714,714,714,714,28
20230614,102000,217713715,714,712,714,712,22638
20230614,101900,201570287,713,709,714,708,26
20230614,101800,201551811,708,708,708,708,1409
20230614,101700,200554239,710,710,710,710,1
20230614,101600,200553529,710,710,710,710,863
20230614,101500,199940799,711,711,711,710,2650
20230614,101400,198056702,711,711,711,710,987
20230614,101300,197355063,711,712,714,711,449
20230614,101200,197035514,710,710,710,710,30
20230614,101100,197014214,708,708,708,708,1
20230614,101000,197013506,708,707,708,707,635
20230614,100900,196564433,707,707,707,707,100
20230614,100800,196493733,707,708,708,707,2900
20230614,100700,194442156,711,711,711,711,3
20230614,100600,194440023,709,711,711,709,4034
20230614,100500,191579849,709,711,711,709,13
20230614,100400,191570630,711,711,711,711,5
20230614,100300,191567075,712,712,712,709,39
20230614,100200,191539394,713,712,714,712,1359
20230614,100100,190570769,709,712,712,709,12
20230614,100000,190562258,709,708,712,708,705
20230614,095900,190062478,713,713,713,713,0
20230614,095800,190062478,713,712,714,712,558
20230614,095700,189664287,714,714,714,714,26
20230614,095600,189645723,715,709,718,707,1071
20230614,095500,188885363,709,705,709,705,1190
20230614,095400,188046377,705,705,705,705,0
20230614,095300,188046377,705,705,705,705,0
20230614,095200,188046377,705,705,705,705,10
20230614,095100,188039327,705,707,709,705,4639
20230614,095000,184765608,706,705,706,705,1730
20230614,094900,183545759,706,706,706,706,4
20230614,094800,183542935,705,703,706,703,1023
20230614,094700,182821872,705,703,705,703,2221
20230614,094600,181256247,707,707,709,707,304
20230614,094500,181040951,707,704,707,702,1962
20230614,094400,179662685,704,704,704,704,2
20230614,094300,179661277,702,703,703,701,1631
20230614,094200,178516409,701,703,704,701,3916
20230614,094100,175767296,701,701,701,701,1500
20230614,094000,174715796,704,701,704,701,1854
20230614,093900,173412230,701,701,701,701,49
20230614,093800,173377881,701,701,701,701,12688
20230614,093700,164483593,702,704,704,700,37822
20230614,093600,137968156,704,707,707,704,6846
20230614,093500,133143375,706,710,710,706,24401
20230614,093400,115852270,711,711,711,711,2583
20230614,093300,114015757,711,711,711,711,7197
20230614,093200,108898690,715,715,715,715,3
20230614,093100,108896545,715,714,715,711,10004
20230614,093000,101768997,713,713,713,713,1720
20230614,092900,100542637,715,716,716,715,4346
20230614,092800,97434329,716,715,716,715,371
20230614,092700,97168775,713,714,714,713,2824
20230614,092600,95153987,714,716,716,714,2317
20230614,092500,93496348,717,715,717,715,1076
20230614,092400,92726988,715,715,717,713,13538
20230614,092300,83051076,718,720,721,716,11646
20230614,092200,74691645,719,720,721,719,9893
20230614,092100,67565120,720,718,720,718,6473
20230614,092000,62906962,716,716,716,716,10
20230614,091900,62899802,714,714,719,714,5084
20230614,091800,59263672,713,714,714,713,3018
20230614,091700,57110320,714,715,718,714,5173
20230614,091600,53405325,715,715,715,715,227
20230614,091500,53243020,715,712,715,711,1249
20230614,091400,52353861,712,712,712,712,4
20230614,091300,52351013,712,712,712,712,892
20230614,091200,51715909,713,714,714,711,2548
20230614,091100,49904276,714,714,714,714,3
20230614,091000,49902134,711,711,713,711,189
20230614,090900,49767747,711,711,713,710,2312
20230614,090800,48125893,711,711,711,708,14180
20230614,090700,38061527,712,714,714,710,2691
20230614,090600,36149422,715,715,716,714,7700
20230614,090500,30644438,715,715,716,715,3220
20230614,090400,28342127,715,711,717,710,5704
20230614,090300,24290879,718,711,718,711,9543
20230614,090200,17505132,711,711,711,711,737
20230614,090100,16981125,710,706,711,704,4184
20230614,090000,14023783,702,711,713,700,19812