stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222000,740190532,1320,1320,1320,1320,16627
20230614,221900,740190532,1320,1320,1320,1320,0
20230614,221800,740190532,1320,1320,1320,1320,0
20230614,221700,740190532,1320,1320,1320,1320,0
20230614,221600,740190532,1320,1320,1320,1320,0
20230614,221500,740190532,1320,1320,1320,1320,0
20230614,221400,740190532,1320,1320,1320,1320,0
20230614,221300,740190532,1320,1320,1320,1320,0
20230614,221200,740190532,1320,1320,1320,1320,0
20230614,221100,740190532,1320,1320,1320,1320,0
20230614,221000,740190532,1320,1320,1320,1320,0
20230614,220900,740190532,1320,1320,1320,1320,0
20230614,220800,740190532,1320,1320,1320,1320,0
20230614,220700,740190532,1320,1320,1320,1320,0
20230614,220600,740190532,1320,1320,1320,1320,0
20230614,220500,740190532,1320,1320,1320,1320,0
20230614,220400,740190532,1320,1320,1320,1320,0
20230614,220300,740190532,1320,1320,1320,1320,0
20230614,220200,740190532,1320,1320,1320,1320,0
20230614,220100,740190532,1320,1320,1320,1320,0
20230614,220000,740190532,1320,1320,1320,1320,0
20230614,215900,740190532,1320,1320,1320,1320,0
20230614,215800,740190532,1320,1320,1320,1320,0
20230614,215700,740190532,1320,1320,1320,1320,0
20230614,215600,740190532,1320,1320,1320,1320,0
20230614,215500,740190532,1320,1320,1320,1320,0
20230614,215400,740190532,1320,1320,1320,1320,0
20230614,215300,740190532,1320,1320,1320,1320,0
20230614,215200,740190532,1320,1320,1320,1320,0
20230614,215100,740190532,1320,1320,1320,1320,0
20230614,215000,740190532,1320,1320,1320,1320,16627
20230614,214900,740190532,1320,1320,1320,1320,0
20230614,214800,740190532,1320,1320,1320,1320,0
20230614,214700,740190532,1320,1320,1320,1320,0
20230614,214600,740190532,1320,1320,1320,1320,0
20230614,214500,740190532,1320,1320,1320,1320,0
20230614,214400,740190532,1320,1320,1320,1320,0
20230614,214300,740190532,1320,1320,1320,1320,0
20230614,214200,740190532,1320,1320,1320,1320,0
20230614,214100,740190532,1320,1320,1320,1320,0
20230614,214000,740190532,1320,1320,1320,1320,0
20230614,213900,740190532,1320,1320,1320,1320,0
20230614,213800,740190532,1320,1320,1320,1320,0
20230614,213700,740190532,1320,1320,1320,1320,0
20230614,213600,740190532,1320,1320,1320,1320,0
20230614,213500,740190532,1320,1320,1320,1320,0
20230614,213400,740190532,1320,1320,1320,1320,0
20230614,213300,740190532,1320,1320,1320,1320,0
20230614,213200,740190532,1320,1320,1320,1320,0
20230614,213100,740190532,1320,1320,1320,1320,0
20230614,213000,740190532,1320,1320,1320,1320,0
20230614,212900,740190532,1320,1320,1320,1320,0
20230614,212800,740190532,1320,1320,1320,1320,0
20230614,212700,740190532,1320,1320,1320,1320,0
20230614,212600,740190532,1320,1320,1320,1320,0
20230614,212500,740190532,1320,1320,1320,1320,0
20230614,212400,740190532,1320,1320,1320,1320,0
20230614,212300,740190532,1320,1320,1320,1320,0
20230614,212200,740190532,1320,1320,1320,1320,0
20230614,212100,740190532,1320,1320,1320,1320,0
20230614,212000,740190532,1320,1320,1320,1320,16627
20230614,211900,740190532,1320,1320,1320,1320,0
20230614,211800,740190532,1320,1320,1320,1320,0
20230614,211700,740190532,1320,1320,1320,1320,0
20230614,211600,740190532,1320,1320,1320,1320,0
20230614,211500,740190532,1320,1320,1320,1320,0
20230614,211400,740190532,1320,1320,1320,1320,0
20230614,211300,740190532,1320,1320,1320,1320,0
20230614,211200,740190532,1320,1320,1320,1320,0
20230614,211100,740190532,1320,1320,1320,1320,0
20230614,211000,740190532,1320,1320,1320,1320,0
20230614,210900,740190532,1320,1320,1320,1320,0
20230614,210800,740190532,1320,1320,1320,1320,0
20230614,210700,740190532,1320,1320,1320,1320,0
20230614,210600,740190532,1320,1320,1320,1320,0
20230614,210500,740190532,1320,1320,1320,1320,0
20230614,210400,740190532,1320,1320,1320,1320,0
20230614,210300,740190532,1320,1320,1320,1320,0
20230614,210200,740190532,1320,1320,1320,1320,0
20230614,210100,740190532,1320,1320,1320,1320,0
20230614,210000,740190532,1320,1320,1320,1320,0
20230614,205900,740190532,1320,1320,1320,1320,0
20230614,205800,740190532,1320,1320,1320,1320,0
20230614,205700,740190532,1320,1320,1320,1320,0
20230614,205600,740190532,1320,1320,1320,1320,0
20230614,205500,740190532,1320,1320,1320,1320,0
20230614,205400,740190532,1320,1320,1320,1320,0
20230614,205300,740190532,1320,1320,1320,1320,0
20230614,205200,740190532,1320,1320,1320,1320,0
20230614,205100,740190532,1320,1320,1320,1320,0
20230614,205000,740190532,1320,1320,1320,1320,16627
20230614,204900,740190532,1320,1320,1320,1320,0
20230614,204800,740190532,1320,1320,1320,1320,0
20230614,204700,740190532,1320,1320,1320,1320,0
20230614,204600,740190532,1320,1320,1320,1320,0
20230614,204500,740190532,1320,1320,1320,1320,0
20230614,204400,740190532,1320,1320,1320,1320,0
20230614,204300,740190532,1320,1320,1320,1320,0
20230614,204200,740190532,1320,1320,1320,1320,0
20230614,204100,740190532,1320,1320,1320,1320,0
20230614,204000,740190532,1320,1320,1320,1320,0
20230614,203900,740190532,1320,1320,1320,1320,0
20230614,203800,740190532,1320,1320,1320,1320,0
20230614,203700,740190532,1320,1320,1320,1320,0
20230614,203600,740190532,1320,1320,1320,1320,0
20230614,203500,740190532,1320,1320,1320,1320,0
20230614,203400,740190532,1320,1320,1320,1320,0
20230614,203300,740190532,1320,1320,1320,1320,0
20230614,203200,740190532,1320,1320,1320,1320,0
20230614,203100,740190532,1320,1320,1320,1320,0
20230614,203000,740190532,1320,1320,1320,1320,0
20230614,202900,740190532,1320,1320,1320,1320,0
20230614,202800,740190532,1320,1320,1320,1320,0
20230614,202700,740190532,1320,1320,1320,1320,0
20230614,202600,740190532,1320,1320,1320,1320,0
20230614,202500,740190532,1320,1320,1320,1320,0
20230614,202400,740190532,1320,1320,1320,1320,0
20230614,202300,740190532,1320,1320,1320,1320,0
20230614,202200,740190532,1320,1320,1320,1320,0
20230614,202100,740190532,1320,1320,1320,1320,0
20230614,202000,740190532,1320,1320,1320,1320,16627
20230614,201900,740190532,1320,1320,1320,1320,0
20230614,201800,740190532,1320,1320,1320,1320,0
20230614,201700,740190532,1320,1320,1320,1320,0
20230614,201600,740190532,1320,1320,1320,1320,0
20230614,201500,740190532,1320,1320,1320,1320,0
20230614,201400,740190532,1320,1320,1320,1320,0
20230614,201300,740190532,1320,1320,1320,1320,0
20230614,201200,740190532,1320,1320,1320,1320,0
20230614,201100,740190532,1320,1320,1320,1320,0
20230614,201000,740190532,1320,1320,1320,1320,0
20230614,200900,740190532,1320,1320,1320,1320,0
20230614,200800,740190532,1320,1320,1320,1320,0
20230614,200700,740190532,1320,1320,1320,1320,0
20230614,200600,740190532,1320,1320,1320,1320,0
20230614,200500,740190532,1320,1320,1320,1320,0
20230614,200400,740190532,1320,1320,1320,1320,0
20230614,200300,740190532,1320,1320,1320,1320,0
20230614,200200,740190532,1320,1320,1320,1320,0
20230614,200100,740190532,1320,1320,1320,1320,0
20230614,200000,740190532,1320,1320,1320,1320,0
20230614,195900,740190532,1320,1320,1320,1320,0
20230614,195800,740190532,1320,1320,1320,1320,0
20230614,195700,740190532,1320,1320,1320,1320,0
20230614,195600,740190532,1320,1320,1320,1320,0
20230614,195500,740190532,1320,1320,1320,1320,0
20230614,195400,740190532,1320,1320,1320,1320,0
20230614,195300,740190532,1320,1320,1320,1320,0
20230614,195200,740190532,1320,1320,1320,1320,0
20230614,195100,740190532,1320,1320,1320,1320,0
20230614,195000,740190532,1320,1320,1320,1320,16627
20230614,194900,740190532,1320,1320,1320,1320,0
20230614,194800,740190532,1320,1320,1320,1320,0
20230614,194700,740190532,1320,1320,1320,1320,0
20230614,194600,740190532,1320,1320,1320,1320,0
20230614,194500,740190532,1320,1320,1320,1320,0
20230614,194400,740190532,1320,1320,1320,1320,0
20230614,194300,740190532,1320,1320,1320,1320,0
20230614,194200,740190532,1320,1320,1320,1320,0
20230614,194100,740190532,1320,1320,1320,1320,0
20230614,194000,740190532,1320,1320,1320,1320,0
20230614,193900,740190532,1320,1320,1320,1320,0
20230614,193800,740190532,1320,1320,1320,1320,0
20230614,193700,740190532,1320,1320,1320,1320,0
20230614,193600,740190532,1320,1320,1320,1320,0
20230614,193500,740190532,1320,1320,1320,1320,0
20230614,193400,740190532,1320,1320,1320,1320,0
20230614,193300,740190532,1320,1320,1320,1320,0
20230614,193200,740190532,1320,1320,1320,1320,0
20230614,193100,740190532,1320,1320,1320,1320,0
20230614,193000,740190532,1320,1320,1320,1320,0
20230614,192900,740190532,1320,1320,1320,1320,0
20230614,192800,740190532,1320,1320,1320,1320,0
20230614,192700,740190532,1320,1320,1320,1320,0
20230614,192600,740190532,1320,1320,1320,1320,0
20230614,192500,740190532,1320,1320,1320,1320,0
20230614,192400,740190532,1320,1320,1320,1320,0
20230614,192300,740190532,1320,1320,1320,1320,0
20230614,192200,740190532,1320,1320,1320,1320,0
20230614,192100,740190532,1320,1320,1320,1320,0
20230614,192000,740190532,1320,1320,1320,1320,16627
20230614,191900,740190532,1320,1320,1320,1320,0
20230614,191800,740190532,1320,1320,1320,1320,0
20230614,191700,740190532,1320,1320,1320,1320,0
20230614,191600,740190532,1320,1320,1320,1320,0
20230614,191500,740190532,1320,1320,1320,1320,0
20230614,191400,740190532,1320,1320,1320,1320,0
20230614,191300,740190532,1320,1320,1320,1320,0
20230614,191200,740190532,1320,1320,1320,1320,0
20230614,191100,740190532,1320,1320,1320,1320,0
20230614,191000,740190532,1320,1320,1320,1320,0
20230614,190900,740190532,1320,1320,1320,1320,0
20230614,190800,740190532,1320,1320,1320,1320,0
20230614,190700,740190532,1320,1320,1320,1320,0
20230614,190600,740190532,1320,1320,1320,1320,0
20230614,190500,740190532,1320,1320,1320,1320,0
20230614,190400,740190532,1320,1320,1320,1320,0
20230614,190300,740190532,1320,1320,1320,1320,0
20230614,190200,740190532,1320,1320,1320,1320,0
20230614,190100,740190532,1320,1320,1320,1320,0
20230614,190000,740190532,1320,1320,1320,1320,0
20230614,185900,740190532,1320,1320,1320,1320,0
20230614,185800,740190532,1320,1320,1320,1320,0
20230614,185700,740190532,1320,1320,1320,1320,0
20230614,185600,740190532,1320,1320,1320,1320,0
20230614,185500,740190532,1320,1320,1320,1320,0
20230614,185400,740190532,1320,1320,1320,1320,0
20230614,185300,740190532,1320,1320,1320,1320,0
20230614,185200,740190532,1320,1320,1320,1320,0
20230614,185100,740190532,1320,1320,1320,1320,0
20230614,185000,740190532,1320,1320,1320,1320,16627
20230614,184900,740190532,1320,1320,1320,1320,0
20230614,184800,740190532,1320,1320,1320,1320,0
20230614,184700,740190532,1320,1320,1320,1320,0
20230614,184600,740190532,1320,1320,1320,1320,0
20230614,184500,740190532,1320,1320,1320,1320,0
20230614,184400,740190532,1320,1320,1320,1320,0
20230614,184300,740190532,1320,1320,1320,1320,0
20230614,184200,740190532,1320,1320,1320,1320,0
20230614,184100,740190532,1320,1320,1320,1320,0
20230614,184000,740190532,1320,1320,1320,1320,0
20230614,183900,740190532,1320,1320,1320,1320,0
20230614,183800,740190532,1320,1320,1320,1320,0
20230614,183700,740190532,1320,1320,1320,1320,0
20230614,183600,740190532,1320,1320,1320,1320,0
20230614,183500,740190532,1320,1320,1320,1320,0
20230614,183400,740190532,1320,1320,1320,1320,0
20230614,183300,740190532,1320,1320,1320,1320,0
20230614,183200,740190532,1320,1320,1320,1320,0
20230614,183100,740190532,1320,1320,1320,1320,0
20230614,183000,740190532,1320,1320,1320,1320,0
20230614,182900,740190532,1320,1320,1320,1320,0
20230614,182800,740190532,1320,1320,1320,1320,0
20230614,182700,740190532,1320,1320,1320,1320,0
20230614,182600,740190532,1320,1320,1320,1320,0
20230614,182500,740190532,1320,1320,1320,1320,0
20230614,182400,740190532,1320,1320,1320,1320,0
20230614,182300,740190532,1320,1320,1320,1320,0
20230614,182200,740190532,1320,1320,1320,1320,0
20230614,182100,740190532,1320,1320,1320,1320,0
20230614,182000,740190532,1320,1320,1320,1320,16627
20230614,181900,740190532,1320,1320,1320,1320,0
20230614,181800,740190532,1320,1320,1320,1320,0
20230614,181700,740190532,1320,1320,1320,1320,0
20230614,181600,740190532,1320,1320,1320,1320,0
20230614,181500,740190532,1320,1320,1320,1320,0
20230614,181400,740190532,1320,1320,1320,1320,0
20230614,181300,740190532,1320,1320,1320,1320,0
20230614,181200,740190532,1320,1320,1320,1320,0
20230614,181100,740190532,1320,1320,1320,1320,0
20230614,181000,740190532,1320,1320,1320,1320,0
20230614,180900,740190532,1320,1320,1320,1320,0
20230614,180800,740190532,1320,1320,1320,1320,0
20230614,180700,740190532,1320,1320,1320,1320,0
20230614,180600,740190532,1320,1320,1320,1320,0
20230614,180500,740190532,1320,1320,1320,1320,0
20230614,180400,740190532,1320,1320,1320,1320,0
20230614,180300,740190532,1320,1320,1320,1320,0
20230614,180200,740190532,1320,1320,1320,1320,0
20230614,180100,740190532,1320,1320,1320,1320,0
20230614,180000,740190532,1320,1320,1320,1320,0
20230614,175900,740190532,1320,1320,1320,1320,0
20230614,175800,740190532,1320,1320,1320,1320,0
20230614,175700,740190532,1320,1320,1320,1320,0
20230614,175600,740190532,1320,1320,1320,1320,0
20230614,175500,740190532,1320,1320,1320,1320,0
20230614,175400,740190532,1320,1320,1320,1320,0
20230614,175300,740190532,1320,1320,1320,1320,0
20230614,175200,740190532,1320,1320,1320,1320,0
20230614,175100,740190532,1320,1320,1320,1320,0
20230614,175000,740190532,1320,1320,1320,1320,16627
20230614,174900,740190532,1320,1320,1320,1320,0
20230614,174800,740190532,1320,1320,1320,1320,0
20230614,174700,740190532,1320,1320,1320,1320,0
20230614,174600,740190532,1320,1320,1320,1320,0
20230614,174500,740190532,1320,1320,1320,1320,0
20230614,174400,740190532,1320,1320,1320,1320,0
20230614,174300,740190532,1320,1320,1320,1320,0
20230614,174200,740190532,1320,1320,1320,1320,0
20230614,174100,740190532,1320,1320,1320,1320,0
20230614,174000,740190532,1320,1320,1320,1320,0
20230614,173900,740190532,1320,1320,1320,1320,0
20230614,173800,740190532,1320,1320,1320,1320,0
20230614,173700,740190532,1320,1320,1320,1320,0
20230614,173600,740190532,1320,1320,1320,1320,0
20230614,173500,740190532,1320,1320,1320,1320,0
20230614,173400,740190532,1320,1320,1320,1320,0
20230614,173300,740190532,1320,1320,1320,1320,0
20230614,173200,740190532,1320,1320,1320,1320,0
20230614,173100,740190532,1320,1320,1320,1320,0
20230614,173000,740190532,1320,1320,1320,1320,0
20230614,172900,740190532,1320,1320,1320,1320,0
20230614,172800,740190532,1320,1320,1320,1320,0
20230614,172700,740190532,1320,1320,1320,1320,0
20230614,172600,740190532,1320,1320,1320,1320,0
20230614,172500,740190532,1320,1320,1320,1320,0
20230614,172400,740190532,1320,1320,1320,1320,0
20230614,172300,740190532,1320,1320,1320,1320,0
20230614,172200,740190532,1320,1320,1320,1320,0
20230614,172100,740190532,1320,1320,1320,1320,0
20230614,172000,740190532,1320,1320,1320,1320,16627
20230614,171900,740190532,1320,1320,1320,1320,0
20230614,171800,740190532,1320,1320,1320,1320,0
20230614,171700,740190532,1320,1320,1320,1320,0
20230614,171600,740190532,1320,1320,1320,1320,0
20230614,171500,740190532,1320,1320,1320,1320,0
20230614,171400,740190532,1320,1320,1320,1320,0
20230614,171300,740190532,1320,1320,1320,1320,0
20230614,171200,740190532,1320,1320,1320,1320,0
20230614,171100,740190532,1320,1320,1320,1320,0
20230614,171000,740190532,1320,1320,1320,1320,0
20230614,170900,740190532,1320,1320,1320,1320,0
20230614,170800,740190532,1320,1320,1320,1320,0
20230614,170700,740190532,1320,1320,1320,1320,0
20230614,170600,740190532,1320,1320,1320,1320,0
20230614,170500,740190532,1320,1320,1320,1320,0
20230614,170400,740190532,1320,1320,1320,1320,0
20230614,170300,740190532,1320,1320,1320,1320,0
20230614,170200,740190532,1320,1320,1320,1320,0
20230614,170100,740190532,1320,1320,1320,1320,0
20230614,170000,740190532,1320,1320,1320,1320,0
20230614,165900,740190532,1320,1320,1320,1320,0
20230614,165800,740190532,1320,1320,1320,1320,0
20230614,165700,740190532,1320,1320,1320,1320,0
20230614,165600,740190532,1320,1320,1320,1320,0
20230614,165500,740190532,1320,1320,1320,1320,0
20230614,165400,740190532,1320,1320,1320,1320,0
20230614,165300,740190532,1320,1320,1320,1320,0
20230614,165200,740190532,1320,1320,1320,1320,0
20230614,165100,740190532,1320,1320,1320,1320,0
20230614,165000,740190532,1320,1320,1320,1320,16627
20230614,164900,740190532,1320,1320,1320,1320,0
20230614,164800,740190532,1320,1320,1320,1320,0
20230614,164700,740190532,1320,1320,1320,1320,0
20230614,164600,740190532,1320,1320,1320,1320,0
20230614,164500,740190532,1320,1320,1320,1320,0
20230614,164400,740190532,1320,1320,1320,1320,0
20230614,164300,740190532,1320,1320,1320,1320,0
20230614,164200,740190532,1320,1320,1320,1320,0
20230614,164100,740190532,1320,1320,1320,1320,0
20230614,164000,740190532,1320,1320,1320,1320,0
20230614,163900,740190532,1320,1320,1320,1320,0
20230614,163800,740190532,1320,1320,1320,1320,0
20230614,163700,740190532,1320,1320,1320,1320,0
20230614,163600,740190532,1320,1320,1320,1320,0
20230614,163500,740190532,1320,1320,1320,1320,0
20230614,163400,740190532,1320,1320,1320,1320,0
20230614,163300,740190532,1320,1320,1320,1320,0
20230614,163200,740190532,1320,1320,1320,1320,0
20230614,163100,740190532,1320,1320,1320,1320,0
20230614,163000,740190532,1320,1320,1320,1320,0
20230614,162900,740190532,1320,1320,1320,1320,0
20230614,162800,740190532,1320,1320,1320,1320,0
20230614,162700,740190532,1320,1320,1320,1320,0
20230614,162600,740190532,1320,1320,1320,1320,0
20230614,162500,740190532,1320,1320,1320,1320,0
20230614,162400,740190532,1320,1320,1320,1320,0
20230614,162300,740190532,1320,1320,1320,1320,0
20230614,162200,740190532,1320,1320,1320,1320,0
20230614,162100,740190532,1320,1320,1320,1320,0
20230614,162000,740190532,1320,1320,1320,1320,16627
20230614,161900,740190532,1320,1320,1320,1320,0
20230614,161800,740190532,1320,1320,1320,1320,0
20230614,161700,740190532,1320,1320,1320,1320,0
20230614,161600,740190532,1320,1320,1320,1320,0
20230614,161500,740190532,1320,1320,1320,1320,0
20230614,161400,740190532,1320,1320,1320,1320,0
20230614,161300,740190532,1320,1320,1320,1320,0
20230614,161200,740190532,1320,1320,1320,1320,0
20230614,161100,740190532,1320,1320,1320,1320,0
20230614,161000,740190532,1320,1320,1320,1320,0
20230614,160900,740190532,1320,1320,1320,1320,0
20230614,160800,740190532,1320,1320,1320,1320,0
20230614,160700,740190532,1320,1320,1320,1320,0
20230614,160600,740190532,1320,1320,1320,1320,0
20230614,160500,740190532,1320,1320,1320,1320,0
20230614,160400,740190532,1320,1320,1320,1320,0
20230614,160300,740190532,1320,1320,1320,1320,0
20230614,160200,740190532,1320,1320,1320,1320,0
20230614,160100,740190532,1320,1320,1320,1320,0
20230614,160000,740190532,1320,1320,1320,1320,0
20230614,155900,740190532,1320,1320,1320,1320,0
20230614,155800,740190532,1320,1320,1320,1320,0
20230614,155700,740190532,1320,1320,1320,1320,0
20230614,155600,740190532,1320,1320,1320,1320,0
20230614,155500,740190532,1320,1320,1320,1320,0
20230614,155400,740190532,1320,1320,1320,1320,0
20230614,155300,740190532,1320,1320,1320,1320,0
20230614,155200,740190532,1320,1320,1320,1320,0
20230614,155100,740190532,1320,1320,1320,1320,0
20230614,155000,740190532,1320,1320,1320,1320,16627
20230614,154900,740190532,1320,1320,1320,1320,0
20230614,154800,740190532,1320,1320,1320,1320,0
20230614,154700,740190532,1320,1320,1320,1320,0
20230614,154600,740190532,1320,1320,1320,1320,0
20230614,154500,740190532,1320,1320,1320,1320,0
20230614,154400,740190532,1320,1320,1320,1320,0
20230614,154300,740190532,1320,1320,1320,1320,0
20230614,154200,740190532,1320,1320,1320,1320,0
20230614,154100,740190532,1320,1320,1320,1320,0
20230614,154000,740190532,1320,1320,1320,1320,0
20230614,153900,740190532,1320,1320,1320,1320,0
20230614,153800,740190532,1320,1320,1320,1320,0
20230614,153700,740190532,1320,1320,1320,1320,0
20230614,153600,740190532,1320,1320,1320,1320,0
20230614,153500,740190532,1320,1320,1320,1320,0
20230614,153400,740190532,1320,1320,1320,1320,0
20230614,153300,740190532,1320,1320,1320,1320,0
20230614,153200,740190532,1320,1320,1320,1320,0
20230614,153100,740190532,1320,1320,1320,1320,0
20230614,153000,740190532,1320,1320,1320,1320,16627
20230614,152900,718242892,1318,1318,1318,1318,0
20230614,152800,718242892,1318,1318,1318,1318,0
20230614,152700,718242892,1318,1318,1318,1318,0
20230614,152600,718242892,1318,1318,1318,1318,0
20230614,152500,718242892,1318,1318,1318,1318,0
20230614,152400,718242892,1318,1318,1318,1318,0
20230614,152300,718242892,1318,1318,1318,1318,0
20230614,152200,718242892,1318,1318,1318,1318,0
20230614,152100,718242892,1318,1318,1318,1318,0
20230614,152000,718242892,1318,1318,1318,1318,0
20230614,151900,718242892,1318,1318,1319,1318,3036
20230614,151800,714240384,1318,1318,1318,1318,1058
20230614,151700,712845940,1317,1317,1317,1317,966
20230614,151600,711573718,1317,1316,1317,1316,3464
20230614,151500,707013294,1316,1315,1316,1315,22
20230614,151400,706984345,1316,1316,1316,1316,0
20230614,151300,706984345,1316,1316,1316,1316,100
20230614,151200,706852745,1317,1317,1317,1317,2200
20230614,151100,703955345,1317,1309,1317,1307,1435
20230614,151000,702078330,1309,1309,1309,1309,217
20230614,150900,701794277,1317,1317,1317,1317,0
20230614,150800,701794277,1317,1316,1318,1305,7050
20230614,150700,692509228,1317,1317,1319,1317,260
20230614,150600,692166806,1305,1305,1305,1305,1442
20230614,150500,690284996,1305,1308,1308,1305,842
20230614,150400,689184261,1308,1308,1308,1308,300
20230614,150300,688791861,1308,1308,1319,1308,3980
20230614,150200,683557541,1308,1307,1308,1307,8
20230614,150100,683547084,1307,1310,1310,1307,704
20230614,150000,682626895,1309,1309,1309,1309,251
20230614,145900,682298336,1309,1309,1309,1309,0
20230614,145800,682298336,1309,1309,1309,1309,0
20230614,145700,682298336,1309,1312,1312,1309,1000
20230614,145600,680988408,1311,1311,1311,1311,65
20230614,145500,680903193,1311,1311,1318,1311,3302
20230614,145400,676555908,1318,1318,1318,1318,0
20230614,145300,676555908,1318,1310,1319,1310,2924
20230614,145200,672705983,1310,1310,1310,1310,1004
20230614,145100,671390743,1310,1310,1310,1310,0
20230614,145000,671390743,1310,1312,1312,1310,249
20230614,144900,671064502,1318,1318,1318,1318,24
20230614,144800,671032870,1318,1312,1318,1312,440
20230614,144700,670455050,1312,1312,1312,1312,0
20230614,144600,670455050,1312,1312,1312,1312,4
20230614,144500,670449802,1320,1312,1320,1312,252
20230614,144400,670119082,1320,1320,1320,1320,0
20230614,144300,670119082,1320,1319,1320,1319,310
20230614,144200,669710188,1312,1312,1312,1312,0
20230614,144100,669710188,1312,1312,1312,1312,106
20230614,144000,669571116,1320,1320,1320,1320,118
20230614,143900,669415356,1323,1320,1323,1319,10607
20230614,143800,655387470,1323,1323,1323,1323,0
20230614,143700,655387470,1323,1321,1323,1320,3500
20230614,143600,650761474,1322,1317,1322,1317,1533
20230614,143500,648735085,1323,1308,1323,1308,6168
20230614,143400,640619433,1314,1309,1314,1300,8921
20230614,143300,628915622,1301,1301,1301,1301,100
20230614,143200,628785522,1300,1300,1300,1300,0
20230614,143100,628785522,1300,1312,1313,1300,2646
20230614,143000,625341621,1313,1312,1313,1312,40
20230614,142900,625289139,1305,1306,1306,1305,186
20230614,142800,625046325,1305,1305,1305,1305,0
20230614,142700,625046325,1305,1305,1305,1301,184
20230614,142600,624806405,1300,1305,1305,1300,756
20230614,142500,623821573,1313,1313,1313,1313,0
20230614,142400,623821573,1313,1313,1313,1313,0
20230614,142300,623821573,1313,1313,1313,1313,101
20230614,142200,623688960,1313,1313,1313,1313,2
20230614,142100,623686334,1312,1312,1312,1312,0
20230614,142000,623686334,1312,1310,1312,1310,37
20230614,141900,623637792,1312,1311,1312,1311,30
20230614,141800,623598438,1312,1311,1312,1311,50
20230614,141700,623532876,1312,1312,1312,1312,118
20230614,141600,623378060,1312,1305,1314,1305,935
20230614,141500,622156710,1305,1305,1305,1305,3570
20230614,141400,617497860,1305,1307,1315,1305,497
20230614,141300,616848397,1305,1305,1305,1305,715
20230614,141200,615915322,1305,1291,1305,1288,20259
20230614,141100,589663342,1291,1294,1296,1287,38286
20230614,141000,540177770,1294,1298,1298,1294,7568
20230614,140900,530365424,1297,1300,1300,1297,1610
20230614,140800,528273467,1300,1301,1301,1297,11839
20230614,140700,512883721,1301,1302,1306,1301,5764
20230614,140600,505376390,1303,1304,1304,1302,4878
20230614,140500,499020882,1303,1306,1306,1303,9813
20230614,140400,486215038,1306,1308,1310,1306,3337
20230614,140300,481851061,1309,1310,1310,1309,457
20230614,140200,481252846,1310,1312,1312,1310,7972
20230614,140100,470805268,1313,1313,1313,1313,0
20230614,140000,470805268,1313,1313,1313,1313,1
20230614,135900,470803955,1313,1312,1313,1312,121
20230614,135800,470645195,1312,1314,1314,1312,5290
20230614,135700,463701441,1314,1314,1314,1314,105
20230614,135600,463563471,1314,1315,1315,1314,2823
20230614,135500,459852072,1315,1315,1315,1315,139
20230614,135400,459669287,1316,1315,1316,1315,204
20230614,135300,459400927,1315,1316,1317,1315,2787
20230614,135200,455733332,1316,1316,1316,1316,52
20230614,135100,455664900,1316,1317,1317,1316,1338
20230614,135000,453902766,1317,1317,1317,1317,1
20230614,134900,453901449,1317,1317,1317,1317,0
20230614,134800,453901449,1317,1317,1317,1317,0
20230614,134700,453901449,1317,1317,1317,1317,2
20230614,134600,453898815,1316,1316,1316,1316,0
20230614,134500,453898815,1316,1316,1316,1316,0
20230614,134400,453898815,1316,1317,1317,1316,210
20230614,134300,453622352,1316,1316,1316,1316,0
20230614,134200,453622352,1316,1316,1316,1316,0
20230614,134100,453622352,1316,1316,1316,1316,1
20230614,134000,453621036,1316,1316,1316,1316,0
20230614,133900,453621036,1316,1316,1316,1316,200
20230614,133800,453357836,1315,1315,1315,1315,170
20230614,133700,453134286,1316,1316,1316,1316,78
20230614,133600,453031638,1316,1317,1317,1316,2544
20230614,133500,449682429,1318,1318,1318,1318,0
20230614,133400,449682429,1318,1319,1319,1318,4140
20230614,133300,444225467,1319,1319,1319,1319,1528
20230614,133200,442210035,1319,1322,1322,1319,1934
20230614,133100,439656351,1320,1320,1320,1320,0
20230614,133000,439656351,1320,1319,1320,1319,2864
20230614,132900,435878725,1319,1319,1319,1319,580
20230614,132800,435113705,1319,1320,1321,1319,9606
20230614,132700,422438820,1320,1322,1323,1320,6128
20230614,132600,414346109,1323,1323,1323,1323,0
20230614,132500,414346109,1323,1323,1323,1323,0
20230614,132400,414346109,1323,1323,1323,1323,0
20230614,132300,414346109,1323,1323,1323,1322,378
20230614,132200,413846051,1323,1323,1323,1323,13
20230614,132100,413828852,1323,1323,1323,1323,0
20230614,132000,413828852,1323,1320,1323,1320,350
20230614,131900,413366095,1320,1320,1320,1320,608
20230614,131800,412563535,1320,1320,1321,1320,241
20230614,131700,412245239,1323,1323,1323,1319,5233
20230614,131600,405335866,1323,1322,1323,1322,305
20230614,131500,404932556,1321,1321,1322,1321,231
20230614,131400,404627205,1321,1325,1325,1321,5206
20230614,131300,397738204,1326,1328,1328,1326,626
20230614,131200,396907728,1328,1328,1328,1328,1
20230614,131100,396906400,1330,1327,1330,1327,3100
20230614,131000,392787381,1327,1330,1330,1326,560
20230614,130900,392044195,1330,1326,1330,1326,6308
20230614,130800,383659671,1326,1326,1326,1326,0
20230614,130700,383659671,1326,1326,1326,1326,85
20230614,130600,383546961,1325,1324,1325,1324,1261
20230614,130500,381876137,1324,1324,1324,1324,285
20230614,130400,381498797,1324,1324,1324,1324,0
20230614,130300,381498797,1324,1324,1324,1324,1
20230614,130200,381497473,1325,1325,1325,1325,0
20230614,130100,381497473,1325,1325,1325,1325,0
20230614,130000,381497473,1325,1322,1325,1321,830
20230614,125900,380400957,1325,1325,1325,1325,200
20230614,125800,380135957,1325,1323,1325,1323,551
20230614,125700,379406982,1323,1321,1323,1321,402
20230614,125600,378875938,1323,1323,1323,1323,2
20230614,125500,378873292,1321,1323,1323,1321,113
20230614,125400,378723993,1323,1323,1323,1320,3
20230614,125300,378720027,1320,1320,1323,1320,326
20230614,125200,378289704,1323,1323,1323,1323,1
20230614,125100,378288381,1323,1323,1323,1323,1
20230614,125000,378287058,1323,1321,1323,1321,60
20230614,124900,378207767,1320,1320,1320,1320,108
20230614,124800,378065207,1319,1320,1320,1319,1538
20230614,124700,376035167,1322,1322,1322,1322,0
20230614,124600,376035167,1322,1322,1322,1322,0
20230614,124500,376035167,1322,1322,1322,1322,0
20230614,124400,376035167,1322,1322,1322,1322,0
20230614,124300,376035167,1322,1322,1322,1322,0
20230614,124200,376035167,1322,1322,1322,1322,17
20230614,124100,376012693,1319,1319,1319,1319,0
20230614,124000,376012693,1319,1319,1319,1319,0
20230614,123900,376012693,1319,1319,1319,1319,1
20230614,123800,376011374,1318,1319,1319,1318,424
20230614,123700,375452492,1323,1320,1323,1320,1382
20230614,123600,373626246,1318,1318,1318,1318,2
20230614,123500,373623610,1317,1318,1318,1317,1670
20230614,123400,371424115,1318,1318,1318,1318,204
20230614,123300,371155243,1318,1318,1318,1318,0
20230614,123200,371155243,1318,1318,1318,1318,0
20230614,123100,371155243,1318,1318,1318,1318,84
20230614,123000,371044531,1316,1316,1316,1316,0
20230614,122900,371044531,1316,1316,1316,1316,0
20230614,122800,371044531,1316,1316,1316,1316,1
20230614,122700,371043215,1322,1322,1322,1322,0
20230614,122600,371043215,1322,1322,1322,1322,0
20230614,122500,371043215,1322,1322,1322,1322,0
20230614,122400,371043215,1322,1322,1322,1322,0
20230614,122300,371043215,1322,1322,1322,1322,143
20230614,122200,370854169,1314,1317,1317,1314,7010
20230614,122100,361640941,1322,1322,1322,1322,1
20230614,122000,361639619,1322,1322,1322,1322,12
20230614,121900,361623755,1316,1316,1316,1316,0
20230614,121800,361623755,1316,1316,1316,1316,0
20230614,121700,361623755,1316,1317,1317,1316,100
20230614,121600,361492154,1315,1315,1315,1315,0
20230614,121500,361492154,1315,1315,1315,1315,2
20230614,121400,361489524,1315,1317,1317,1315,6063
20230614,121300,353512276,1317,1317,1317,1317,84
20230614,121200,353401648,1317,1317,1317,1317,250
20230614,121100,353072398,1318,1318,1318,1318,0
20230614,121000,353072398,1318,1318,1318,1318,285
20230614,120900,352696768,1317,1318,1318,1317,114
20230614,120800,352546541,1318,1320,1320,1318,5197
20230614,120700,345693894,1319,1320,1320,1319,128
20230614,120600,345525022,1319,1320,1320,1319,100
20230614,120500,345393105,1319,1320,1320,1319,1000
20230614,120400,344074031,1320,1320,1320,1320,65
20230614,120300,343988231,1322,1322,1322,1322,5
20230614,120200,343981621,1322,1322,1322,1322,0
20230614,120100,343981621,1322,1322,1322,1322,7
20230614,120000,343972367,1320,1321,1321,1320,200
20230614,115900,343708346,1320,1320,1320,1320,596
20230614,115800,342921626,1320,1320,1320,1320,0
20230614,115700,342921626,1320,1320,1320,1320,1
20230614,115600,342920306,1320,1320,1320,1320,0
20230614,115500,342920306,1320,1320,1320,1320,0
20230614,115400,342920306,1320,1320,1320,1320,0
20230614,115300,342920306,1320,1320,1320,1320,0
20230614,115200,342920306,1320,1320,1320,1320,14
20230614,115100,342901826,1321,1321,1321,1321,0
20230614,115000,342901826,1321,1319,1321,1319,2356
20230614,114900,339790944,1320,1320,1320,1320,999
20230614,114800,338472264,1321,1321,1321,1321,5
20230614,114700,338465659,1321,1321,1321,1321,200
20230614,114600,338201459,1321,1321,1321,1321,1000
20230614,114500,336880459,1320,1320,1320,1320,3070
20230614,114400,332828059,1320,1322,1322,1320,390
20230614,114300,332313059,1324,1324,1324,1324,20
20230614,114200,332286579,1325,1324,1325,1324,628
20230614,114100,331454735,1321,1321,1321,1321,1611
20230614,114000,329326604,1320,1324,1324,1320,85
20230614,113900,329214068,1320,1320,1320,1320,0
20230614,113800,329214068,1320,1320,1320,1320,0
20230614,113700,329214068,1320,1320,1320,1320,0
20230614,113600,329214068,1320,1323,1323,1320,807
20230614,113500,328148088,1324,1324,1324,1324,21
20230614,113400,328120284,1324,1324,1324,1324,0
20230614,113300,328120284,1324,1324,1324,1324,0
20230614,113200,328120284,1324,1324,1324,1324,1
20230614,113100,328118960,1325,1326,1326,1325,65
20230614,113000,328032833,1325,1325,1325,1325,100
20230614,112900,327900333,1325,1325,1325,1325,0
20230614,112800,327900333,1325,1325,1325,1325,49
20230614,112700,327835408,1322,1322,1322,1322,0
20230614,112600,327835408,1322,1322,1322,1322,0
20230614,112500,327835408,1322,1321,1322,1321,11
20230614,112400,327820867,1321,1321,1321,1321,0
20230614,112300,327820867,1321,1321,1321,1321,1000
20230614,112200,326499867,1321,1325,1325,1321,2
20230614,112100,326497221,1327,1327,1327,1327,0
20230614,112000,326497221,1327,1327,1327,1327,0
20230614,111900,326497221,1327,1327,1327,1327,0
20230614,111800,326497221,1327,1327,1327,1327,70
20230614,111700,326404331,1328,1328,1328,1328,1
20230614,111600,326403003,1328,1328,1328,1328,0
20230614,111500,326403003,1328,1328,1328,1328,0
20230614,111400,326403003,1328,1321,1328,1321,554
20230614,111300,325669196,1320,1320,1320,1320,0
20230614,111200,325669196,1320,1321,1321,1320,325
20230614,111100,325240071,1321,1321,1321,1321,0
20230614,111000,325240071,1321,1323,1323,1321,600
20230614,110900,324447331,1322,1322,1322,1322,0
20230614,110800,324447331,1322,1326,1326,1322,10
20230614,110700,324434075,1320,1320,1320,1320,0
20230614,110600,324434075,1320,1320,1320,1320,0
20230614,110500,324434075,1320,1320,1320,1320,0
20230614,110400,324434075,1320,1321,1321,1320,300
20230614,110300,324037848,1320,1320,1320,1320,2
20230614,110200,324035208,1320,1320,1320,1320,0
20230614,110100,324035208,1320,1320,1320,1320,0
20230614,110000,324035208,1320,1320,1320,1320,0
20230614,105900,324035208,1320,1320,1320,1320,2072
20230614,105800,321300168,1320,1320,1320,1320,606
20230614,105700,320500248,1320,1320,1320,1320,0
20230614,105600,320500248,1320,1320,1320,1320,0
20230614,105500,320500248,1320,1320,1320,1320,20
20230614,105400,320473848,1319,1319,1319,1319,0
20230614,105300,320473848,1319,1325,1326,1319,30
20230614,105200,320434078,1327,1319,1327,1319,105
20230614,105100,320294775,1319,1319,1319,1319,0
20230614,105000,320294775,1319,1319,1319,1319,15
20230614,104900,320274990,1318,1318,1319,1318,498
20230614,104800,319618591,1318,1319,1319,1318,1770
20230614,104700,317284271,1319,1321,1321,1319,1042
20230614,104600,315909791,1320,1320,1320,1320,185
20230614,104500,315665591,1319,1321,1322,1319,5466
20230614,104400,308452638,1321,1321,1321,1321,524
20230614,104300,307760434,1321,1321,1321,1321,0
20230614,104200,307760434,1321,1324,1324,1321,200
20230614,104100,307495796,1324,1324,1324,1324,1
20230614,104000,307494472,1329,1329,1329,1329,1
20230614,103900,307493143,1320,1326,1326,1320,2570
20230614,103800,304095234,1326,1329,1329,1326,1465
20230614,103700,302151052,1337,1338,1340,1337,2497
20230614,103600,298808634,1338,1332,1338,1332,2316
20230614,103500,295713292,1332,1332,1332,1332,792
20230614,103400,294658348,1327,1333,1335,1327,1889
20230614,103300,292144804,1333,1326,1333,1326,2968
20230614,103200,288204526,1326,1325,1326,1320,1633
20230614,103100,286040478,1325,1320,1325,1320,16
20230614,103000,286019313,1320,1320,1320,1320,4
20230614,102900,286014033,1315,1315,1315,1315,0
20230614,102800,286014033,1315,1315,1315,1314,882
20230614,102700,284854815,1314,1320,1320,1314,3345
20230614,102600,280452240,1317,1319,1319,1317,100
20230614,102500,280320406,1319,1319,1319,1319,0
20230614,102400,280320406,1319,1323,1323,1318,1154
20230614,102300,278798468,1323,1322,1323,1322,334
20230614,102200,278356686,1318,1318,1318,1318,18
20230614,102100,278332962,1317,1317,1317,1315,501
20230614,102000,277673794,1317,1323,1323,1317,2
20230614,101900,277671154,1315,1315,1315,1315,0
20230614,101800,277671154,1315,1319,1319,1315,1537
20230614,101700,275648591,1320,1320,1320,1320,15
20230614,101600,275628791,1320,1320,1320,1320,1
20230614,101500,275627471,1318,1317,1318,1317,877
20230614,101400,274471753,1317,1318,1318,1317,235
20230614,101300,274162024,1318,1323,1323,1317,1348
20230614,101200,272384745,1323,1324,1324,1323,108
20230614,101100,272241775,1324,1324,1324,1317,329
20230614,101000,271807283,1323,1325,1325,1323,553
20230614,100900,271074594,1326,1326,1326,1326,118
20230614,100800,270918126,1325,1325,1325,1325,0
20230614,100700,270918126,1325,1326,1326,1325,502
20230614,100600,270252974,1326,1326,1326,1325,180
20230614,100500,270014423,1327,1327,1327,1327,428
20230614,100400,269446467,1329,1320,1329,1320,3094
20230614,100300,265340946,1320,1312,1320,1312,1402
20230614,100200,263491786,1311,1311,1311,1311,4205
20230614,100100,257979031,1311,1311,1311,1311,238
20230614,100000,257667013,1311,1310,1311,1310,563
20230614,095900,256929220,1310,1311,1311,1310,2076
20230614,095800,254207942,1311,1311,1311,1311,0
20230614,095700,254207942,1311,1310,1311,1310,294
20230614,095600,253822636,1310,1310,1310,1310,990
20230614,095500,252525736,1310,1313,1313,1309,1462
20230614,095400,250610343,1311,1315,1315,1311,377
20230614,095300,250115979,1317,1317,1317,1310,5314
20230614,095200,243148770,1317,1317,1317,1317,3
20230614,095100,243144819,1317,1312,1317,1312,121
20230614,095000,242985870,1311,1310,1311,1310,230
20230614,094900,242684370,1309,1312,1313,1309,9893
20230614,094800,229725305,1311,1312,1312,1311,821
20230614,094700,228648771,1312,1312,1312,1311,1040
20230614,094600,227285130,1312,1313,1313,1312,2326
20230614,094500,224231096,1313,1311,1313,1311,5646
20230614,094400,216819045,1311,1313,1313,1311,6555
20230614,094300,208219238,1313,1316,1316,1313,1543
20230614,094200,206192567,1314,1316,1316,1313,8684
20230614,094100,194783102,1317,1320,1320,1317,321
20230614,094000,194359942,1320,1320,1320,1319,151
20230614,093900,194160679,1320,1317,1320,1316,27
20230614,093800,194125122,1320,1322,1322,1317,107
20230614,093700,193984192,1322,1326,1326,1316,463
20230614,093600,193374853,1318,1315,1318,1314,5097
20230614,093500,186672844,1315,1317,1317,1315,2235
20230614,093400,183733658,1315,1318,1321,1315,5913
20230614,093300,175952163,1318,1322,1322,1318,2940
20230614,093200,172072181,1324,1325,1326,1322,2283
20230614,093100,169048091,1325,1326,1327,1325,190
20230614,093000,168796241,1328,1326,1329,1326,291
20230614,092900,168409584,1330,1330,1331,1330,302
20230614,092800,168007923,1332,1327,1332,1326,98
20230614,092700,167877873,1325,1320,1325,1320,525
20230614,092600,167183470,1321,1321,1321,1320,1405
20230614,092500,165327745,1321,1321,1321,1321,375
20230614,092400,164832370,1320,1322,1322,1320,828
20230614,092300,163738000,1322,1322,1322,1322,0
20230614,092200,163738000,1322,1320,1322,1320,169
20230614,092100,163514890,1320,1320,1320,1320,21
20230614,092000,163487170,1320,1321,1321,1320,1316
20230614,091900,161749897,1321,1322,1322,1321,1537
20230614,091800,159719170,1322,1323,1323,1321,2659
20230614,091700,156203628,1323,1323,1323,1322,784
20230614,091600,155166681,1323,1326,1326,1323,2973
20230614,091500,151229855,1327,1328,1328,1326,2307
20230614,091400,148167415,1328,1342,1343,1328,152
20230614,091300,147964041,1343,1343,1343,1343,521
20230614,091200,147264338,1346,1320,1350,1320,3891
20230614,091100,142104694,1320,1318,1320,1318,5159
20230614,091000,135304939,1318,1317,1318,1312,18487
20230614,090900,111011373,1317,1321,1321,1317,5318
20230614,090800,103991619,1322,1320,1322,1320,5497
20230614,090700,96732082,1320,1325,1328,1320,7766
20230614,090600,86461220,1325,1332,1332,1323,3987
20230614,090500,81179711,1324,1327,1336,1323,15814
20230614,090400,60208440,1327,1327,1328,1326,6496
20230614,090300,51587465,1340,1331,1340,1325,12362
20230614,090200,35142734,1330,1345,1351,1330,14176
20230614,090100,16222312,1345,1355,1355,1345,4624
20230614,090000,9975511,1355,1357,1357,1355,7250