stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210700,1235287265,2040,2040,2040,2040,4714
20230614,210600,1235287265,2040,2040,2040,2040,0
20230614,210500,1235287265,2040,2040,2040,2040,0
20230614,210400,1235287265,2040,2040,2040,2040,0
20230614,210300,1235287265,2040,2040,2040,2040,0
20230614,210200,1235287265,2040,2040,2040,2040,0
20230614,210100,1235287265,2040,2040,2040,2040,0
20230614,210000,1235287265,2040,2040,2040,2040,0
20230614,205900,1235287265,2040,2040,2040,2040,0
20230614,205800,1235287265,2040,2040,2040,2040,0
20230614,205700,1235287265,2040,2040,2040,2040,0
20230614,205600,1235287265,2040,2040,2040,2040,0
20230614,205500,1235287265,2040,2040,2040,2040,0
20230614,205400,1235287265,2040,2040,2040,2040,0
20230614,205300,1235287265,2040,2040,2040,2040,0
20230614,205200,1235287265,2040,2040,2040,2040,0
20230614,205100,1235287265,2040,2040,2040,2040,0
20230614,205000,1235287265,2040,2040,2040,2040,0
20230614,204900,1235287265,2040,2040,2040,2040,0
20230614,204800,1235287265,2040,2040,2040,2040,0
20230614,204700,1235287265,2040,2040,2040,2040,0
20230614,204600,1235287265,2040,2040,2040,2040,0
20230614,204500,1235287265,2040,2040,2040,2040,0
20230614,204400,1235287265,2040,2040,2040,2040,0
20230614,204300,1235287265,2040,2040,2040,2040,0
20230614,204200,1235287265,2040,2040,2040,2040,0
20230614,204100,1235287265,2040,2040,2040,2040,0
20230614,204000,1235287265,2040,2040,2040,2040,0
20230614,203900,1235287265,2040,2040,2040,2040,0
20230614,203800,1235287265,2040,2040,2040,2040,0
20230614,203700,1235287265,2040,2040,2040,2040,4714
20230614,203600,1235287265,2040,2040,2040,2040,0
20230614,203500,1235287265,2040,2040,2040,2040,0
20230614,203400,1235287265,2040,2040,2040,2040,0
20230614,203300,1235287265,2040,2040,2040,2040,0
20230614,203200,1235287265,2040,2040,2040,2040,0
20230614,203100,1235287265,2040,2040,2040,2040,0
20230614,203000,1235287265,2040,2040,2040,2040,0
20230614,202900,1235287265,2040,2040,2040,2040,0
20230614,202800,1235287265,2040,2040,2040,2040,0
20230614,202700,1235287265,2040,2040,2040,2040,0
20230614,202600,1235287265,2040,2040,2040,2040,0
20230614,202500,1235287265,2040,2040,2040,2040,0
20230614,202400,1235287265,2040,2040,2040,2040,0
20230614,202300,1235287265,2040,2040,2040,2040,0
20230614,202200,1235287265,2040,2040,2040,2040,0
20230614,202100,1235287265,2040,2040,2040,2040,0
20230614,202000,1235287265,2040,2040,2040,2040,0
20230614,201900,1235287265,2040,2040,2040,2040,0
20230614,201800,1235287265,2040,2040,2040,2040,0
20230614,201700,1235287265,2040,2040,2040,2040,0
20230614,201600,1235287265,2040,2040,2040,2040,0
20230614,201500,1235287265,2040,2040,2040,2040,0
20230614,201400,1235287265,2040,2040,2040,2040,0
20230614,201300,1235287265,2040,2040,2040,2040,0
20230614,201200,1235287265,2040,2040,2040,2040,0
20230614,201100,1235287265,2040,2040,2040,2040,0
20230614,201000,1235287265,2040,2040,2040,2040,0
20230614,200900,1235287265,2040,2040,2040,2040,0
20230614,200800,1235287265,2040,2040,2040,2040,0
20230614,200700,1235287265,2040,2040,2040,2040,4714
20230614,200600,1235287265,2040,2040,2040,2040,0
20230614,200500,1235287265,2040,2040,2040,2040,0
20230614,200400,1235287265,2040,2040,2040,2040,0
20230614,200300,1235287265,2040,2040,2040,2040,0
20230614,200200,1235287265,2040,2040,2040,2040,0
20230614,200100,1235287265,2040,2040,2040,2040,0
20230614,200000,1235287265,2040,2040,2040,2040,0
20230614,195900,1235287265,2040,2040,2040,2040,0
20230614,195800,1235287265,2040,2040,2040,2040,0
20230614,195700,1235287265,2040,2040,2040,2040,0
20230614,195600,1235287265,2040,2040,2040,2040,0
20230614,195500,1235287265,2040,2040,2040,2040,0
20230614,195400,1235287265,2040,2040,2040,2040,0
20230614,195300,1235287265,2040,2040,2040,2040,0
20230614,195200,1235287265,2040,2040,2040,2040,0
20230614,195100,1235287265,2040,2040,2040,2040,0
20230614,195000,1235287265,2040,2040,2040,2040,0
20230614,194900,1235287265,2040,2040,2040,2040,0
20230614,194800,1235287265,2040,2040,2040,2040,0
20230614,194700,1235287265,2040,2040,2040,2040,0
20230614,194600,1235287265,2040,2040,2040,2040,0
20230614,194500,1235287265,2040,2040,2040,2040,0
20230614,194400,1235287265,2040,2040,2040,2040,0
20230614,194300,1235287265,2040,2040,2040,2040,0
20230614,194200,1235287265,2040,2040,2040,2040,0
20230614,194100,1235287265,2040,2040,2040,2040,0
20230614,194000,1235287265,2040,2040,2040,2040,0
20230614,193900,1235287265,2040,2040,2040,2040,0
20230614,193800,1235287265,2040,2040,2040,2040,0
20230614,193700,1235287265,2040,2040,2040,2040,4714
20230614,193600,1235287265,2040,2040,2040,2040,0
20230614,193500,1235287265,2040,2040,2040,2040,0
20230614,193400,1235287265,2040,2040,2040,2040,0
20230614,193300,1235287265,2040,2040,2040,2040,0
20230614,193200,1235287265,2040,2040,2040,2040,0
20230614,193100,1235287265,2040,2040,2040,2040,0
20230614,193000,1235287265,2040,2040,2040,2040,0
20230614,192900,1235287265,2040,2040,2040,2040,0
20230614,192800,1235287265,2040,2040,2040,2040,0
20230614,192700,1235287265,2040,2040,2040,2040,0
20230614,192600,1235287265,2040,2040,2040,2040,0
20230614,192500,1235287265,2040,2040,2040,2040,0
20230614,192400,1235287265,2040,2040,2040,2040,0
20230614,192300,1235287265,2040,2040,2040,2040,0
20230614,192200,1235287265,2040,2040,2040,2040,0
20230614,192100,1235287265,2040,2040,2040,2040,0
20230614,192000,1235287265,2040,2040,2040,2040,0
20230614,191900,1235287265,2040,2040,2040,2040,0
20230614,191800,1235287265,2040,2040,2040,2040,0
20230614,191700,1235287265,2040,2040,2040,2040,0
20230614,191600,1235287265,2040,2040,2040,2040,0
20230614,191500,1235287265,2040,2040,2040,2040,0
20230614,191400,1235287265,2040,2040,2040,2040,0
20230614,191300,1235287265,2040,2040,2040,2040,0
20230614,191200,1235287265,2040,2040,2040,2040,0
20230614,191100,1235287265,2040,2040,2040,2040,0
20230614,191000,1235287265,2040,2040,2040,2040,0
20230614,190900,1235287265,2040,2040,2040,2040,0
20230614,190800,1235287265,2040,2040,2040,2040,0
20230614,190700,1235287265,2040,2040,2040,2040,4714
20230614,190600,1235287265,2040,2040,2040,2040,0
20230614,190500,1235287265,2040,2040,2040,2040,0
20230614,190400,1235287265,2040,2040,2040,2040,0
20230614,190300,1235287265,2040,2040,2040,2040,0
20230614,190200,1235287265,2040,2040,2040,2040,0
20230614,190100,1235287265,2040,2040,2040,2040,0
20230614,190000,1235287265,2040,2040,2040,2040,0
20230614,185900,1235287265,2040,2040,2040,2040,0
20230614,185800,1235287265,2040,2040,2040,2040,0
20230614,185700,1235287265,2040,2040,2040,2040,0
20230614,185600,1235287265,2040,2040,2040,2040,0
20230614,185500,1235287265,2040,2040,2040,2040,0
20230614,185400,1235287265,2040,2040,2040,2040,0
20230614,185300,1235287265,2040,2040,2040,2040,0
20230614,185200,1235287265,2040,2040,2040,2040,0
20230614,185100,1235287265,2040,2040,2040,2040,0
20230614,185000,1235287265,2040,2040,2040,2040,0
20230614,184900,1235287265,2040,2040,2040,2040,0
20230614,184800,1235287265,2040,2040,2040,2040,0
20230614,184700,1235287265,2040,2040,2040,2040,0
20230614,184600,1235287265,2040,2040,2040,2040,0
20230614,184500,1235287265,2040,2040,2040,2040,0
20230614,184400,1235287265,2040,2040,2040,2040,0
20230614,184300,1235287265,2040,2040,2040,2040,0
20230614,184200,1235287265,2040,2040,2040,2040,0
20230614,184100,1235287265,2040,2040,2040,2040,0
20230614,184000,1235287265,2040,2040,2040,2040,0
20230614,183900,1235287265,2040,2040,2040,2040,0
20230614,183800,1235287265,2040,2040,2040,2040,0
20230614,183700,1235287265,2040,2040,2040,2040,4714
20230614,183600,1235287265,2040,2040,2040,2040,0
20230614,183500,1235287265,2040,2040,2040,2040,0
20230614,183400,1235287265,2040,2040,2040,2040,0
20230614,183300,1235287265,2040,2040,2040,2040,0
20230614,183200,1235287265,2040,2040,2040,2040,0
20230614,183100,1235287265,2040,2040,2040,2040,0
20230614,183000,1235287265,2040,2040,2040,2040,0
20230614,182900,1235287265,2040,2040,2040,2040,0
20230614,182800,1235287265,2040,2040,2040,2040,0
20230614,182700,1235287265,2040,2040,2040,2040,0
20230614,182600,1235287265,2040,2040,2040,2040,0
20230614,182500,1235287265,2040,2040,2040,2040,0
20230614,182400,1235287265,2040,2040,2040,2040,0
20230614,182300,1235287265,2040,2040,2040,2040,0
20230614,182200,1235287265,2040,2040,2040,2040,0
20230614,182100,1235287265,2040,2040,2040,2040,0
20230614,182000,1235287265,2040,2040,2040,2040,0
20230614,181900,1235287265,2040,2040,2040,2040,0
20230614,181800,1235287265,2040,2040,2040,2040,0
20230614,181700,1235287265,2040,2040,2040,2040,0
20230614,181600,1235287265,2040,2040,2040,2040,0
20230614,181500,1235287265,2040,2040,2040,2040,0
20230614,181400,1235287265,2040,2040,2040,2040,0
20230614,181300,1235287265,2040,2040,2040,2040,0
20230614,181200,1235287265,2040,2040,2040,2040,0
20230614,181100,1235287265,2040,2040,2040,2040,0
20230614,181000,1235287265,2040,2040,2040,2040,0
20230614,180900,1235287265,2040,2040,2040,2040,0
20230614,180800,1235287265,2040,2040,2040,2040,0
20230614,180700,1235287265,2040,2040,2040,2040,4714
20230614,180600,1235287265,2040,2040,2040,2040,0
20230614,180500,1235287265,2040,2040,2040,2040,0
20230614,180400,1235287265,2040,2040,2040,2040,0
20230614,180300,1235287265,2040,2040,2040,2040,0
20230614,180200,1235287265,2040,2040,2040,2040,0
20230614,180100,1235287265,2040,2040,2040,2040,0
20230614,180000,1235287265,2040,2040,2040,2040,0
20230614,175900,1235287265,2040,2040,2040,2040,0
20230614,175800,1235287265,2040,2040,2040,2040,0
20230614,175700,1235287265,2040,2040,2040,2040,0
20230614,175600,1235287265,2040,2040,2040,2040,0
20230614,175500,1235287265,2040,2040,2040,2040,0
20230614,175400,1235287265,2040,2040,2040,2040,0
20230614,175300,1235287265,2040,2040,2040,2040,0
20230614,175200,1235287265,2040,2040,2040,2040,0
20230614,175100,1235287265,2040,2040,2040,2040,0
20230614,175000,1235287265,2040,2040,2040,2040,0
20230614,174900,1235287265,2040,2040,2040,2040,0
20230614,174800,1235287265,2040,2040,2040,2040,0
20230614,174700,1235287265,2040,2040,2040,2040,0
20230614,174600,1235287265,2040,2040,2040,2040,0
20230614,174500,1235287265,2040,2040,2040,2040,0
20230614,174400,1235287265,2040,2040,2040,2040,0
20230614,174300,1235287265,2040,2040,2040,2040,0
20230614,174200,1235287265,2040,2040,2040,2040,0
20230614,174100,1235287265,2040,2040,2040,2040,0
20230614,174000,1235287265,2040,2040,2040,2040,0
20230614,173900,1235287265,2040,2040,2040,2040,0
20230614,173800,1235287265,2040,2040,2040,2040,0
20230614,173700,1235287265,2040,2040,2040,2040,4714
20230614,173600,1235287265,2040,2040,2040,2040,0
20230614,173500,1235287265,2040,2040,2040,2040,0
20230614,173400,1235287265,2040,2040,2040,2040,0
20230614,173300,1235287265,2040,2040,2040,2040,0
20230614,173200,1235287265,2040,2040,2040,2040,0
20230614,173100,1235287265,2040,2040,2040,2040,0
20230614,173000,1235287265,2040,2040,2040,2040,0
20230614,172900,1235287265,2040,2040,2040,2040,0
20230614,172800,1235287265,2040,2040,2040,2040,0
20230614,172700,1235287265,2040,2040,2040,2040,0
20230614,172600,1235287265,2040,2040,2040,2040,0
20230614,172500,1235287265,2040,2040,2040,2040,0
20230614,172400,1235287265,2040,2040,2040,2040,0
20230614,172300,1235287265,2040,2040,2040,2040,0
20230614,172200,1235287265,2040,2040,2040,2040,0
20230614,172100,1235287265,2040,2040,2040,2040,0
20230614,172000,1235287265,2040,2040,2040,2040,0
20230614,171900,1235287265,2040,2040,2040,2040,0
20230614,171800,1235287265,2040,2040,2040,2040,0
20230614,171700,1235287265,2040,2040,2040,2040,0
20230614,171600,1235287265,2040,2040,2040,2040,0
20230614,171500,1235287265,2040,2040,2040,2040,0
20230614,171400,1235287265,2040,2040,2040,2040,0
20230614,171300,1235287265,2040,2040,2040,2040,0
20230614,171200,1235287265,2040,2040,2040,2040,0
20230614,171100,1235287265,2040,2040,2040,2040,0
20230614,171000,1235287265,2040,2040,2040,2040,0
20230614,170900,1235287265,2040,2040,2040,2040,0
20230614,170800,1235287265,2040,2040,2040,2040,0
20230614,170700,1235287265,2040,2040,2040,2040,4714
20230614,170600,1235287265,2040,2040,2040,2040,0
20230614,170500,1235287265,2040,2040,2040,2040,0
20230614,170400,1235287265,2040,2040,2040,2040,0
20230614,170300,1235287265,2040,2040,2040,2040,0
20230614,170200,1235287265,2040,2040,2040,2040,0
20230614,170100,1235287265,2040,2040,2040,2040,0
20230614,170000,1235287265,2040,2040,2040,2040,0
20230614,165900,1235287265,2040,2040,2040,2040,0
20230614,165800,1235287265,2040,2040,2040,2040,0
20230614,165700,1235287265,2040,2040,2040,2040,0
20230614,165600,1235287265,2040,2040,2040,2040,0
20230614,165500,1235287265,2040,2040,2040,2040,0
20230614,165400,1235287265,2040,2040,2040,2040,0
20230614,165300,1235287265,2040,2040,2040,2040,0
20230614,165200,1235287265,2040,2040,2040,2040,0
20230614,165100,1235287265,2040,2040,2040,2040,0
20230614,165000,1235287265,2040,2040,2040,2040,0
20230614,164900,1235287265,2040,2040,2040,2040,0
20230614,164800,1235287265,2040,2040,2040,2040,0
20230614,164700,1235287265,2040,2040,2040,2040,0
20230614,164600,1235287265,2040,2040,2040,2040,0
20230614,164500,1235287265,2040,2040,2040,2040,0
20230614,164400,1235287265,2040,2040,2040,2040,0
20230614,164300,1235287265,2040,2040,2040,2040,0
20230614,164200,1235287265,2040,2040,2040,2040,0
20230614,164100,1235287265,2040,2040,2040,2040,0
20230614,164000,1235287265,2040,2040,2040,2040,0
20230614,163900,1235287265,2040,2040,2040,2040,0
20230614,163800,1235287265,2040,2040,2040,2040,0
20230614,163700,1235287265,2040,2040,2040,2040,4714
20230614,163600,1235287265,2040,2040,2040,2040,0
20230614,163500,1235287265,2040,2040,2040,2040,0
20230614,163400,1235287265,2040,2040,2040,2040,0
20230614,163300,1235287265,2040,2040,2040,2040,0
20230614,163200,1235287265,2040,2040,2040,2040,0
20230614,163100,1235287265,2040,2040,2040,2040,0
20230614,163000,1235287265,2040,2040,2040,2040,0
20230614,162900,1235287265,2040,2040,2040,2040,0
20230614,162800,1235287265,2040,2040,2040,2040,0
20230614,162700,1235287265,2040,2040,2040,2040,0
20230614,162600,1235287265,2040,2040,2040,2040,0
20230614,162500,1235287265,2040,2040,2040,2040,0
20230614,162400,1235287265,2040,2040,2040,2040,0
20230614,162300,1235287265,2040,2040,2040,2040,0
20230614,162200,1235287265,2040,2040,2040,2040,0
20230614,162100,1235287265,2040,2040,2040,2040,0
20230614,162000,1235287265,2040,2040,2040,2040,0
20230614,161900,1235287265,2040,2040,2040,2040,0
20230614,161800,1235287265,2040,2040,2040,2040,0
20230614,161700,1235287265,2040,2040,2040,2040,0
20230614,161600,1235287265,2040,2040,2040,2040,0
20230614,161500,1235287265,2040,2040,2040,2040,0
20230614,161400,1235287265,2040,2040,2040,2040,0
20230614,161300,1235287265,2040,2040,2040,2040,0
20230614,161200,1235287265,2040,2040,2040,2040,0
20230614,161100,1235287265,2040,2040,2040,2040,0
20230614,161000,1235287265,2040,2040,2040,2040,0
20230614,160900,1235287265,2040,2040,2040,2040,0
20230614,160800,1235287265,2040,2040,2040,2040,0
20230614,160700,1235287265,2040,2040,2040,2040,4714
20230614,160600,1235287265,2040,2040,2040,2040,0
20230614,160500,1235287265,2040,2040,2040,2040,0
20230614,160400,1235287265,2040,2040,2040,2040,0
20230614,160300,1235287265,2040,2040,2040,2040,0
20230614,160200,1235287265,2040,2040,2040,2040,0
20230614,160100,1235287265,2040,2040,2040,2040,0
20230614,160000,1235287265,2040,2040,2040,2040,0
20230614,155900,1235287265,2040,2040,2040,2040,0
20230614,155800,1235287265,2040,2040,2040,2040,0
20230614,155700,1235287265,2040,2040,2040,2040,0
20230614,155600,1235287265,2040,2040,2040,2040,0
20230614,155500,1235287265,2040,2040,2040,2040,0
20230614,155400,1235287265,2040,2040,2040,2040,0
20230614,155300,1235287265,2040,2040,2040,2040,0
20230614,155200,1235287265,2040,2040,2040,2040,0
20230614,155100,1235287265,2040,2040,2040,2040,0
20230614,155000,1235287265,2040,2040,2040,2040,0
20230614,154900,1235287265,2040,2040,2040,2040,0
20230614,154800,1235287265,2040,2040,2040,2040,0
20230614,154700,1235287265,2040,2040,2040,2040,0
20230614,154600,1235287265,2040,2040,2040,2040,0
20230614,154500,1235287265,2040,2040,2040,2040,0
20230614,154400,1235287265,2040,2040,2040,2040,0
20230614,154300,1235287265,2040,2040,2040,2040,0
20230614,154200,1235287265,2040,2040,2040,2040,0
20230614,154100,1235287265,2040,2040,2040,2040,0
20230614,154000,1235287265,2040,2040,2040,2040,0
20230614,153900,1235287265,2040,2040,2040,2040,0
20230614,153800,1235287265,2040,2040,2040,2040,0
20230614,153700,1235287265,2040,2040,2040,2040,4714
20230614,153600,1235287265,2040,2040,2040,2040,0
20230614,153500,1235287265,2040,2040,2040,2040,0
20230614,153400,1235287265,2040,2040,2040,2040,0
20230614,153300,1235287265,2040,2040,2040,2040,0
20230614,153200,1235287265,2040,2040,2040,2040,0
20230614,153100,1235287265,2040,2040,2040,2040,0
20230614,153000,1235287265,2040,2040,2040,2040,4714
20230614,152900,1225670705,2045,2045,2045,2045,0
20230614,152800,1225670705,2045,2045,2045,2045,0
20230614,152700,1225670705,2045,2045,2045,2045,0
20230614,152600,1225670705,2045,2045,2045,2045,0
20230614,152500,1225670705,2045,2045,2045,2045,0
20230614,152400,1225670705,2045,2045,2045,2045,0
20230614,152300,1225670705,2045,2045,2045,2045,0
20230614,152200,1225670705,2045,2045,2045,2045,0
20230614,152100,1225670705,2045,2045,2045,2045,0
20230614,152000,1225670705,2045,2045,2045,2045,0
20230614,151900,1225670705,2045,2045,2045,2040,165
20230614,151800,1225333790,2045,2040,2045,2040,248
20230614,151700,1224826640,2045,2045,2045,2045,0
20230614,151600,1224826640,2045,2040,2045,2035,4351
20230614,151500,1215949575,2045,2040,2045,2040,1014
20230614,151400,1213880945,2045,2045,2045,2045,0
20230614,151300,1213880945,2045,2045,2045,2045,250
20230614,151200,1213369695,2045,2040,2045,2040,989
20230614,151100,1211352085,2045,2045,2045,2040,868
20230614,151000,1209577035,2045,2045,2050,2045,1053
20230614,150900,1207423640,2040,2045,2045,2040,1024
20230614,150800,1205332130,2045,2045,2045,2045,344
20230614,150700,1204628650,2045,2045,2045,2045,0
20230614,150600,1204628650,2045,2040,2045,2040,10590
20230614,150500,1183001850,2040,2035,2040,2035,128
20230614,150400,1182741360,2035,2030,2035,2030,2178
20230614,150300,1178311880,2030,2030,2030,2030,1538
20230614,150200,1175189740,2035,2035,2035,2030,2405
20230614,150100,1170307565,2030,2030,2035,2025,1525
20230614,150000,1167217240,2030,2030,2035,2030,2594
20230614,145900,1161950660,2035,2035,2035,2035,534
20230614,145800,1160863970,2035,2035,2035,2035,0
20230614,145700,1160863970,2035,2035,2035,2035,0
20230614,145600,1160863970,2035,2035,2035,2035,0
20230614,145500,1160863970,2035,2035,2035,2035,49
20230614,145400,1160764255,2035,2030,2035,2030,3
20230614,145300,1160758155,2035,2030,2035,2030,202
20230614,145200,1160348085,2035,2025,2035,2025,3292
20230614,145100,1153674265,2025,2025,2025,2025,200
20230614,145000,1153269265,2035,2035,2035,2035,0
20230614,144900,1153269265,2035,2030,2035,2030,145
20230614,144800,1152974905,2030,2035,2035,2025,5532
20230614,144700,1141736075,2035,2035,2035,2035,246
20230614,144600,1141235465,2035,2035,2035,2035,110
20230614,144500,1141011615,2040,2040,2040,2040,0
20230614,144400,1141011615,2040,2040,2040,2040,0
20230614,144300,1141011615,2040,2035,2040,2035,139
20230614,144200,1140728740,2035,2035,2035,2035,150
20230614,144100,1140423490,2030,2030,2030,2030,8
20230614,144000,1140407250,2040,2040,2040,2040,0
20230614,143900,1140407250,2040,2040,2040,2040,0
20230614,143800,1140407250,2040,2040,2040,2040,175
20230614,143700,1140050250,2040,2035,2040,2035,57
20230614,143600,1139934005,2050,2050,2050,2050,0
20230614,143500,1139934005,2050,2040,2050,2040,2975
20230614,143400,1133848390,2040,2040,2040,2040,0
20230614,143300,1133848390,2040,2040,2040,2040,0
20230614,143200,1133848390,2040,2040,2040,2040,0
20230614,143100,1133848390,2040,2040,2040,2040,0
20230614,143000,1133848390,2040,2040,2040,2040,0
20230614,142900,1133848390,2040,2035,2040,2035,633
20230614,142800,1132557090,2040,2040,2040,2040,100
20230614,142700,1132353090,2040,2030,2040,2030,4641
20230614,142600,1122927710,2030,2030,2030,2030,370
20230614,142500,1122176610,2020,2030,2030,2020,1379
20230614,142400,1119381210,2025,2025,2025,2025,2900
20230614,142300,1113508710,2035,2035,2035,2030,103
20230614,142200,1113299605,2030,2030,2035,2030,907
20230614,142100,1111457400,2020,2020,2020,2020,0
20230614,142000,1111457400,2020,2020,2020,2020,0
20230614,141900,1111457400,2020,2020,2030,2020,1454
20230614,141800,1108507380,2025,2025,2025,2025,334
20230614,141700,1107831030,2025,2020,2025,2020,177
20230614,141600,1107472730,2020,2030,2030,2020,8617
20230614,141500,1090066370,2020,2020,2020,2020,2000
20230614,141400,1086026370,2030,2030,2030,2030,0
20230614,141300,1086026370,2030,2020,2030,2015,2109
20230614,141200,1081766635,2020,2020,2020,2020,0
20230614,141100,1081766635,2020,2020,2020,2020,907
20230614,141000,1079934495,2020,2020,2020,2020,400
20230614,140900,1079126495,2030,2030,2030,2030,1
20230614,140800,1079124465,2015,2020,2020,2015,1540
20230614,140700,1076015790,2020,2030,2030,2020,632
20230614,140600,1074738345,2020,2020,2020,2020,400
20230614,140500,1073930345,2020,2020,2020,2020,237
20230614,140400,1073451605,2020,2030,2030,2020,1691
20230614,140300,1070025910,2030,2030,2030,2030,34
20230614,140200,1069956890,2030,2030,2030,2030,2
20230614,140100,1069952830,2025,2025,2025,2025,504
20230614,140000,1068932230,2025,2030,2030,2025,492
20230614,135900,1067935920,2020,2020,2020,2020,900
20230614,135800,1066117920,2020,2020,2020,2020,1000
20230614,135700,1064097920,2030,2025,2030,2020,5
20230614,135600,1064087800,2015,2030,2030,2015,7196
20230614,135500,1049573580,2030,2030,2030,2030,2
20230614,135400,1049569520,2020,2030,2035,2020,152
20230614,135300,1049262275,2020,2035,2035,2020,6457
20230614,135200,1036219075,2030,2030,2030,2030,177
20230614,135100,1035859765,2030,2025,2030,2020,102
20230614,135000,1035653695,2030,2020,2030,2020,802
20230614,134900,1034033635,2020,2030,2030,2020,1001
20230614,134800,1032011605,2020,2025,2030,2020,2510
20230614,134700,1026941390,2035,2030,2035,2030,10001
20230614,134600,1006639355,2030,2030,2030,2030,0
20230614,134500,1006639355,2030,2025,2030,2025,3
20230614,134400,1006633270,2030,2030,2030,2030,1
20230614,134300,1006631240,2020,2035,2035,2020,7665
20230614,134200,991041965,2035,2035,2035,2035,0
20230614,134100,991041965,2035,2030,2035,2030,4419
20230614,134000,982071010,2030,2030,2030,2030,2
20230614,133900,982066950,2020,2020,2020,2020,10
20230614,133800,982046750,2030,2030,2030,2030,50
20230614,133700,981945250,2030,2025,2030,2025,2000
20230614,133600,977886750,2030,2025,2030,2025,1521
20230614,133500,974806720,2025,2025,2025,2025,0
20230614,133400,974806720,2025,2025,2025,2020,8
20230614,133300,974790545,2025,2020,2025,2020,468
20230614,133200,973845180,2020,2020,2020,2015,3
20230614,133100,973839125,2015,2015,2015,2015,0
20230614,133000,973839125,2015,2015,2015,2015,190
20230614,132900,973456275,2025,2025,2025,2025,0
20230614,132800,973456275,2025,2025,2025,2025,24
20230614,132700,973407675,2025,2015,2025,2010,1382
20230614,132600,970623460,2025,2025,2025,2025,198
20230614,132500,970222510,2025,2025,2025,2025,100
20230614,132400,970020010,2025,2020,2025,2020,102
20230614,132300,969813965,2020,2020,2020,2020,0
20230614,132200,969813965,2020,2020,2020,2020,5
20230614,132100,969803865,2025,2025,2030,2020,3296
20230614,132000,963123415,2025,2010,2025,2010,2748
20230614,131900,957586620,2015,2010,2015,2005,17429
20230614,131800,922602575,2015,2015,2020,2015,57
20230614,131700,922487690,2020,2015,2020,2015,510
20230614,131600,921460035,2020,2020,2020,2010,5013
20230614,131500,911378775,2015,2020,2020,2015,14178
20230614,131400,882805340,2020,2015,2025,2015,1516
20230614,131300,879747035,2015,2015,2020,2015,129
20230614,131200,879487095,2020,2015,2025,2015,2485
20230614,131100,874477310,2020,2020,2030,2020,589
20230614,131000,873287520,2015,2020,2020,2015,1311
20230614,130900,870642275,2020,2020,2020,2020,1321
20230614,130800,867973855,2025,2020,2025,2020,7728
20230614,130700,852341435,2020,2020,2025,2020,104
20230614,130600,852131350,2025,2025,2025,2010,7638
20230614,130500,836760070,2025,2025,2025,2025,0
20230614,130400,836760070,2025,2025,2030,2020,1864
20230614,130300,832986560,2030,2030,2035,2020,5270
20230614,130200,822315355,2030,2025,2030,2025,3333
20230614,130100,815552265,2030,2030,2030,2025,3655
20230614,130000,808147615,2035,2030,2035,2010,50654
20230614,125900,706235490,2035,2020,2035,2020,10135
20230614,125800,685762760,2035,2040,2040,2020,3610
20230614,125700,678447640,2035,2035,2040,2035,3874
20230614,125600,670556895,2035,2035,2035,2015,402
20230614,125500,669746545,2015,2045,2045,2010,50111
20230614,125400,568215735,2050,2050,2055,2050,2415
20230614,125300,563264980,2055,2055,2055,2050,386
20230614,125200,562473415,2055,2055,2055,2055,14
20230614,125100,562444645,2055,2050,2055,2050,101
20230614,125000,562237590,2060,2050,2060,2050,70
20230614,124900,562093985,2055,2060,2060,2050,1021
20230614,124800,560000920,2050,2055,2055,2050,4300
20230614,124700,551164480,2060,2060,2060,2060,0
20230614,124600,551164480,2060,2060,2060,2060,1
20230614,124500,551162420,2055,2055,2055,2055,20
20230614,124400,551121320,2060,2060,2060,2060,0
20230614,124300,551121320,2060,2055,2060,2055,501
20230614,124200,550091760,2060,2055,2060,2055,2
20230614,124100,550087645,2060,2055,2060,2055,2
20230614,124000,550083530,2060,2060,2060,2060,0
20230614,123900,550083530,2060,2060,2060,2060,0
20230614,123800,550083530,2060,2060,2060,2055,2898
20230614,123700,544123650,2060,2060,2065,2060,931
20230614,123600,542205785,2065,2065,2065,2065,0
20230614,123500,542205785,2065,2065,2065,2065,40
20230614,123400,542123185,2060,2060,2060,2060,0
20230614,123300,542123185,2060,2060,2060,2060,1895
20230614,123200,538219485,2060,2060,2060,2060,30
20230614,123100,538157685,2060,2060,2060,2060,10
20230614,123000,538137085,2060,2060,2060,2060,609
20230614,122900,536882545,2065,2065,2065,2065,0
20230614,122800,536882545,2065,2065,2065,2065,0
20230614,122700,536882545,2065,2065,2065,2065,12
20230614,122600,536857765,2065,2065,2065,2065,0
20230614,122500,536857765,2065,2065,2065,2065,36
20230614,122400,536783425,2065,2065,2065,2065,0
20230614,122300,536783425,2065,2065,2065,2065,0
20230614,122200,536783425,2065,2065,2065,2065,0
20230614,122100,536783425,2065,2065,2065,2065,159
20230614,122000,536455090,2065,2065,2065,2065,0
20230614,121900,536455090,2065,2065,2065,2065,0
20230614,121800,536455090,2065,2065,2065,2065,0
20230614,121700,536455090,2065,2065,2065,2065,670
20230614,121600,535071540,2070,2065,2070,2065,2000
20230614,121500,530934975,2065,2065,2065,2065,0
20230614,121400,530934975,2065,2065,2065,2065,0
20230614,121300,530934975,2065,2065,2065,2065,688
20230614,121200,529514255,2065,2065,2065,2065,0
20230614,121100,529514255,2065,2065,2065,2065,20
20230614,121000,529472955,2065,2065,2065,2065,1
20230614,120900,529470890,2065,2065,2065,2065,0
20230614,120800,529470890,2065,2060,2065,2060,501
20230614,120700,528438825,2060,2065,2065,2060,500
20230614,120600,527407325,2065,2065,2065,2065,0
20230614,120500,527407325,2065,2065,2065,2065,0
20230614,120400,527407325,2065,2060,2065,2060,170
20230614,120300,527057120,2065,2065,2065,2065,0
20230614,120200,527057120,2065,2065,2065,2065,84
20230614,120100,526883660,2065,2065,2065,2065,7
20230614,120000,526869205,2065,2065,2065,2065,51
20230614,115900,526763890,2055,2055,2055,2055,0
20230614,115800,526763890,2055,2055,2055,2055,0
20230614,115700,526763890,2055,2060,2060,2055,14
20230614,115600,526735105,2065,2065,2065,2065,0
20230614,115500,526735105,2065,2055,2065,2055,59
20230614,115400,526613850,2065,2055,2065,2055,101
20230614,115300,526406285,2055,2065,2065,2055,400
20230614,115200,525582285,2065,2055,2065,2055,4060
20230614,115100,517238955,2065,2065,2065,2065,0
20230614,115000,517238955,2065,2065,2065,2065,0
20230614,114900,517238955,2065,2065,2065,2065,1
20230614,114800,517236890,2060,2060,2060,2060,1425
20230614,114700,514301390,2060,2055,2060,2055,72
20230614,114600,514153395,2065,2065,2065,2065,0
20230614,114500,514153395,2065,2065,2065,2065,0
20230614,114400,514153395,2065,2065,2070,2065,9
20230614,114300,514134805,2070,2065,2070,2065,2
20230614,114200,514130670,2070,2070,2070,2070,0
20230614,114100,514130670,2070,2065,2070,2065,2360
20230614,114000,509257265,2070,2065,2070,2065,5288
20230614,113900,498333105,2070,2065,2070,2065,103
20230614,113800,498120405,2065,2065,2065,2065,2590
20230614,113700,492772055,2065,2065,2065,2065,10
20230614,113600,492751405,2055,2055,2065,2055,1049
20230614,113500,490595700,2060,2060,2060,2060,2700
20230614,113400,485033700,2065,2065,2065,2065,0
20230614,113300,485033700,2065,2055,2065,2055,110
20230614,113200,484806650,2055,2065,2065,2055,181
20230614,113100,484433265,2065,2065,2065,2065,55
20230614,113000,484319690,2065,2065,2065,2065,0
20230614,112900,484319690,2065,2055,2065,2055,12
20230614,112800,484295020,2065,2065,2065,2065,286
20230614,112700,483704430,2065,2050,2065,2050,2
20230614,112600,483700315,2050,2060,2060,2050,10303
20230614,112500,462568725,2060,2060,2060,2060,300
20230614,112400,461950725,2065,2065,2065,2065,3174
20230614,112300,455396415,2065,2060,2065,2060,6587
20230614,112200,441804260,2060,2060,2060,2060,333
20230614,112100,441118280,2055,2055,2055,2055,10542
20230614,112000,419454470,2060,2060,2060,2060,0
20230614,111900,419454470,2060,2060,2060,2060,0
20230614,111800,419454470,2060,2060,2060,2060,460
20230614,111700,418506870,2060,2060,2060,2060,0
20230614,111600,418506870,2060,2060,2060,2060,0
20230614,111500,418506870,2060,2060,2060,2060,118
20230614,111400,418263790,2055,2055,2055,2055,641
20230614,111300,416946535,2060,2060,2060,2060,0
20230614,111200,416946535,2060,2060,2060,2060,100
20230614,111100,416740535,2060,2060,2060,2060,0
20230614,111000,416740535,2060,2060,2060,2060,1100
20230614,110900,414474535,2060,2065,2065,2060,631
20230614,110800,413174575,2065,2065,2065,2065,0
20230614,110700,413174575,2065,2065,2065,2065,0
20230614,110600,413174575,2065,2065,2065,2065,0
20230614,110500,413174575,2065,2065,2065,2065,100
20230614,110400,412968075,2065,2065,2065,2065,0
20230614,110300,412968075,2065,2065,2065,2065,100
20230614,110200,412761575,2065,2065,2065,2065,0
20230614,110100,412761575,2065,2065,2065,2065,0
20230614,110000,412761575,2065,2060,2065,2060,163
20230614,105900,412425055,2055,2055,2055,2055,1
20230614,105800,412423000,2055,2060,2060,2055,70
20230614,105700,412279145,2065,2065,2065,2065,9
20230614,105600,412260560,2055,2055,2055,2055,4287
20230614,105500,403450775,2050,2050,2050,2050,0
20230614,105400,403450775,2050,2065,2065,2050,16978
20230614,105300,368505620,2065,2065,2065,2065,0
20230614,105200,368505620,2065,2065,2065,2065,0
20230614,105100,368505620,2065,2070,2070,2065,753
20230614,105000,366948170,2070,2070,2070,2070,0
20230614,104900,366948170,2070,2070,2070,2070,0
20230614,104800,366948170,2070,2070,2070,2070,1
20230614,104700,366946100,2065,2065,2065,2065,0
20230614,104600,366946100,2065,2065,2065,2065,180
20230614,104500,366574400,2070,2070,2070,2070,284
20230614,104400,365986520,2070,2070,2070,2070,120
20230614,104300,365738120,2070,2070,2070,2070,1820
20230614,104200,361970720,2065,2065,2065,2065,0
20230614,104100,361970720,2065,2070,2070,2065,209
20230614,104000,361538100,2070,2070,2070,2070,1
20230614,103900,361536030,2065,2065,2065,2065,0
20230614,103800,361536030,2065,2065,2065,2065,2259
20230614,103700,356871195,2065,2070,2070,2065,112
20230614,103600,356639605,2070,2070,2070,2070,75
20230614,103500,356484355,2065,2065,2065,2065,49
20230614,103400,356383170,2065,2065,2065,2065,2
20230614,103300,356379040,2065,2065,2065,2065,0
20230614,103200,356379040,2065,2065,2065,2065,0
20230614,103100,356379040,2065,2065,2065,2065,205
20230614,103000,355955715,2065,2060,2065,2060,12599
20230614,102900,329990775,2060,2060,2060,2060,0
20230614,102800,329990775,2060,2060,2060,2055,1071
20230614,102700,327787365,2060,2060,2060,2060,34
20230614,102600,327717325,2055,2055,2055,2055,1104
20230614,102500,325448605,2055,2055,2055,2055,15
20230614,102400,325417780,2055,2055,2055,2055,13
20230614,102300,325391065,2060,2055,2060,2055,3988
20230614,102200,317195720,2050,2050,2050,2050,469
20230614,102100,316234270,2050,2050,2050,2050,5
20230614,102000,316224020,2050,2050,2050,2050,30
20230614,101900,316162520,2055,2055,2055,2055,0
20230614,101800,316162520,2055,2055,2055,2055,96
20230614,101700,315965240,2055,2055,2055,2055,44
20230614,101600,315874820,2045,2050,2050,2045,5100
20230614,101500,305437780,2055,2055,2055,2055,0
20230614,101400,305437780,2055,2055,2055,2055,100
20230614,101300,305232280,2050,2055,2055,2050,28
20230614,101200,305174865,2055,2055,2055,2055,8
20230614,101100,305158425,2055,2050,2055,2050,1624
20230614,101000,301828925,2050,2050,2050,2050,0
20230614,100900,301828925,2050,2050,2050,2050,209
20230614,100800,301400475,2055,2050,2055,2050,390
20230614,100700,300600525,2055,2060,2060,2055,575
20230614,100600,299416285,2060,2055,2060,2055,2208
20230614,100500,294878825,2055,2055,2055,2050,54
20230614,100400,294767860,2055,2055,2055,2055,1043
20230614,100300,292624495,2055,2055,2055,2055,907
20230614,100200,290760610,2050,2050,2050,2050,1634
20230614,100100,287410910,2045,2045,2050,2045,5627
20230614,100000,275903690,2050,2050,2050,2050,3
20230614,095900,275897540,2050,2050,2050,2050,595
20230614,095800,274677790,2055,2055,2060,2050,20195
20230614,095700,233193560,2060,2055,2065,2055,1088
20230614,095600,230957525,2060,2060,2065,2060,1031
20230614,095500,228833660,2065,2060,2065,2060,2585
20230614,095400,223506560,2060,2060,2060,2060,0
20230614,095300,223506560,2060,2060,2060,2060,100
20230614,095200,223300560,2060,2060,2065,2060,1852
20230614,095100,219485175,2065,2065,2065,2065,117
20230614,095000,219243570,2065,2060,2065,2060,490
20230614,094900,218234165,2065,2055,2065,2055,3612
20230614,094800,210796495,2060,2060,2060,2060,79
20230614,094700,210633755,2065,2065,2065,2065,1
20230614,094600,210631690,2055,2060,2065,2055,1130
20230614,094500,208307155,2065,2065,2065,2065,0
20230614,094400,208307155,2065,2060,2065,2060,6889
20230614,094300,194115810,2060,2065,2065,2060,1538
20230614,094200,190947405,2065,2060,2065,2060,233
20230614,094100,190467390,2065,2065,2065,2065,221
20230614,094000,190011025,2060,2065,2065,2060,2479
20230614,093900,184892385,2070,2070,2070,2070,935
20230614,093800,182956935,2070,2070,2070,2070,10030
20230614,093700,162194835,2075,2075,2080,2075,1305
20230614,093600,159486955,2075,2075,2080,2075,54
20230614,093500,159374880,2080,2070,2080,2070,504
20230614,093400,158331560,2080,2080,2080,2080,251
20230614,093300,157809480,2080,2075,2080,2075,1077
20230614,093200,155574700,2075,2070,2080,2070,307
20230614,093100,154937605,2080,2080,2080,2080,0
20230614,093000,154937605,2080,2070,2080,2070,4109
20230614,092900,146420100,2075,2070,2075,2070,4643
20230614,092800,136793065,2070,2070,2070,2070,110
20230614,092700,136565365,2070,2065,2070,2060,992
20230614,092600,134519375,2070,2065,2070,2065,21
20230614,092500,134476005,2070,2070,2070,2060,4806
20230614,092400,124559390,2070,2070,2075,2065,1374
20230614,092300,121717700,2075,2075,2075,2075,49
20230614,092200,121616025,2075,2070,2075,2065,4387
20230614,092100,112539350,2075,2070,2075,2070,267
20230614,092000,111986590,2070,2065,2070,2060,4528
20230614,091900,102634045,2060,2065,2065,2060,146
20230614,091800,102333275,2060,2055,2060,2055,1549
20230614,091700,99143725,2055,2060,2065,2055,10160
20230614,091600,78242175,2060,2065,2065,2060,1061
20230614,091500,76056480,2065,2060,2065,2060,5406
20230614,091400,64920115,2060,2060,2065,2060,709
20230614,091300,63459570,2065,2065,2065,2065,4
20230614,091200,63451310,2065,2065,2065,2065,489
20230614,091100,62441525,2065,2060,2065,2060,2438
20230614,091000,57419140,2065,2065,2065,2065,1
20230614,090900,57417075,2055,2060,2065,2055,8097
20230614,090800,40769940,2065,2065,2065,2065,0
20230614,090700,40769940,2065,2060,2065,2055,4033
20230614,090600,32463405,2060,2055,2060,2055,1912
20230614,090500,28534235,2060,2060,2065,2055,7219
20230614,090400,13680485,2060,2055,2060,2050,1532
20230614,090300,10532110,2055,2060,2060,2055,506
20230614,090200,9492275,2050,2055,2055,2050,200
20230614,090100,9082260,2060,2065,2065,2055,1247
20230614,090000,6519630,2055,2055,2065,2055,3055