stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,223100,11584545270,3305,3305,3305,3305,43013
20230614,223000,11584545270,3305,3305,3305,3305,0
20230614,222900,11584545270,3305,3305,3305,3305,0
20230614,222800,11584545270,3305,3305,3305,3305,0
20230614,222700,11584545270,3305,3305,3305,3305,0
20230614,222600,11584545270,3305,3305,3305,3305,0
20230614,222500,11584545270,3305,3305,3305,3305,0
20230614,222400,11584545270,3305,3305,3305,3305,0
20230614,222300,11584545270,3305,3305,3305,3305,0
20230614,222200,11584545270,3305,3305,3305,3305,0
20230614,222100,11584545270,3305,3305,3305,3305,0
20230614,222000,11584545270,3305,3305,3305,3305,0
20230614,221900,11584545270,3305,3305,3305,3305,0
20230614,221800,11584545270,3305,3305,3305,3305,0
20230614,221700,11584545270,3305,3305,3305,3305,0
20230614,221600,11584545270,3305,3305,3305,3305,0
20230614,221500,11584545270,3305,3305,3305,3305,0
20230614,221400,11584545270,3305,3305,3305,3305,0
20230614,221300,11584545270,3305,3305,3305,3305,0
20230614,221200,11584545270,3305,3305,3305,3305,0
20230614,221100,11584545270,3305,3305,3305,3305,0
20230614,221000,11584545270,3305,3305,3305,3305,0
20230614,220900,11584545270,3305,3305,3305,3305,0
20230614,220800,11584545270,3305,3305,3305,3305,0
20230614,220700,11584545270,3305,3305,3305,3305,0
20230614,220600,11584545270,3305,3305,3305,3305,0
20230614,220500,11584545270,3305,3305,3305,3305,0
20230614,220400,11584545270,3305,3305,3305,3305,0
20230614,220300,11584545270,3305,3305,3305,3305,0
20230614,220200,11584545270,3305,3305,3305,3305,0
20230614,220100,11584545270,3305,3305,3305,3305,43013
20230614,220000,11584545270,3305,3305,3305,3305,0
20230614,215900,11584545270,3305,3305,3305,3305,0
20230614,215800,11584545270,3305,3305,3305,3305,0
20230614,215700,11584545270,3305,3305,3305,3305,0
20230614,215600,11584545270,3305,3305,3305,3305,0
20230614,215500,11584545270,3305,3305,3305,3305,0
20230614,215400,11584545270,3305,3305,3305,3305,0
20230614,215300,11584545270,3305,3305,3305,3305,0
20230614,215200,11584545270,3305,3305,3305,3305,0
20230614,215100,11584545270,3305,3305,3305,3305,0
20230614,215000,11584545270,3305,3305,3305,3305,0
20230614,214900,11584545270,3305,3305,3305,3305,0
20230614,214800,11584545270,3305,3305,3305,3305,0
20230614,214700,11584545270,3305,3305,3305,3305,0
20230614,214600,11584545270,3305,3305,3305,3305,0
20230614,214500,11584545270,3305,3305,3305,3305,0
20230614,214400,11584545270,3305,3305,3305,3305,0
20230614,214300,11584545270,3305,3305,3305,3305,0
20230614,214200,11584545270,3305,3305,3305,3305,0
20230614,214100,11584545270,3305,3305,3305,3305,0
20230614,214000,11584545270,3305,3305,3305,3305,0
20230614,213900,11584545270,3305,3305,3305,3305,0
20230614,213800,11584545270,3305,3305,3305,3305,0
20230614,213700,11584545270,3305,3305,3305,3305,0
20230614,213600,11584545270,3305,3305,3305,3305,0
20230614,213500,11584545270,3305,3305,3305,3305,0
20230614,213400,11584545270,3305,3305,3305,3305,0
20230614,213300,11584545270,3305,3305,3305,3305,0
20230614,213200,11584545270,3305,3305,3305,3305,0
20230614,213100,11584545270,3305,3305,3305,3305,43013
20230614,213000,11584545270,3305,3305,3305,3305,0
20230614,212900,11584545270,3305,3305,3305,3305,0
20230614,212800,11584545270,3305,3305,3305,3305,0
20230614,212700,11584545270,3305,3305,3305,3305,0
20230614,212600,11584545270,3305,3305,3305,3305,0
20230614,212500,11584545270,3305,3305,3305,3305,0
20230614,212400,11584545270,3305,3305,3305,3305,0
20230614,212300,11584545270,3305,3305,3305,3305,0
20230614,212200,11584545270,3305,3305,3305,3305,0
20230614,212100,11584545270,3305,3305,3305,3305,0
20230614,212000,11584545270,3305,3305,3305,3305,0
20230614,211900,11584545270,3305,3305,3305,3305,0
20230614,211800,11584545270,3305,3305,3305,3305,0
20230614,211700,11584545270,3305,3305,3305,3305,0
20230614,211600,11584545270,3305,3305,3305,3305,0
20230614,211500,11584545270,3305,3305,3305,3305,0
20230614,211400,11584545270,3305,3305,3305,3305,0
20230614,211300,11584545270,3305,3305,3305,3305,0
20230614,211200,11584545270,3305,3305,3305,3305,0
20230614,211100,11584545270,3305,3305,3305,3305,0
20230614,211000,11584545270,3305,3305,3305,3305,0
20230614,210900,11584545270,3305,3305,3305,3305,0
20230614,210800,11584545270,3305,3305,3305,3305,0
20230614,210700,11584545270,3305,3305,3305,3305,0
20230614,210600,11584545270,3305,3305,3305,3305,0
20230614,210500,11584545270,3305,3305,3305,3305,0
20230614,210400,11584545270,3305,3305,3305,3305,0
20230614,210300,11584545270,3305,3305,3305,3305,0
20230614,210200,11584545270,3305,3305,3305,3305,0
20230614,210100,11584545270,3305,3305,3305,3305,43013
20230614,210000,11584545270,3305,3305,3305,3305,0
20230614,205900,11584545270,3305,3305,3305,3305,0
20230614,205800,11584545270,3305,3305,3305,3305,0
20230614,205700,11584545270,3305,3305,3305,3305,0
20230614,205600,11584545270,3305,3305,3305,3305,0
20230614,205500,11584545270,3305,3305,3305,3305,0
20230614,205400,11584545270,3305,3305,3305,3305,0
20230614,205300,11584545270,3305,3305,3305,3305,0
20230614,205200,11584545270,3305,3305,3305,3305,0
20230614,205100,11584545270,3305,3305,3305,3305,0
20230614,205000,11584545270,3305,3305,3305,3305,0
20230614,204900,11584545270,3305,3305,3305,3305,0
20230614,204800,11584545270,3305,3305,3305,3305,0
20230614,204700,11584545270,3305,3305,3305,3305,0
20230614,204600,11584545270,3305,3305,3305,3305,0
20230614,204500,11584545270,3305,3305,3305,3305,0
20230614,204400,11584545270,3305,3305,3305,3305,0
20230614,204300,11584545270,3305,3305,3305,3305,0
20230614,204200,11584545270,3305,3305,3305,3305,0
20230614,204100,11584545270,3305,3305,3305,3305,0
20230614,204000,11584545270,3305,3305,3305,3305,0
20230614,203900,11584545270,3305,3305,3305,3305,0
20230614,203800,11584545270,3305,3305,3305,3305,0
20230614,203700,11584545270,3305,3305,3305,3305,0
20230614,203600,11584545270,3305,3305,3305,3305,0
20230614,203500,11584545270,3305,3305,3305,3305,0
20230614,203400,11584545270,3305,3305,3305,3305,0
20230614,203300,11584545270,3305,3305,3305,3305,0
20230614,203200,11584545270,3305,3305,3305,3305,0
20230614,203100,11584545270,3305,3305,3305,3305,43013
20230614,203000,11584545270,3305,3305,3305,3305,0
20230614,202900,11584545270,3305,3305,3305,3305,0
20230614,202800,11584545270,3305,3305,3305,3305,0
20230614,202700,11584545270,3305,3305,3305,3305,0
20230614,202600,11584545270,3305,3305,3305,3305,0
20230614,202500,11584545270,3305,3305,3305,3305,0
20230614,202400,11584545270,3305,3305,3305,3305,0
20230614,202300,11584545270,3305,3305,3305,3305,0
20230614,202200,11584545270,3305,3305,3305,3305,0
20230614,202100,11584545270,3305,3305,3305,3305,0
20230614,202000,11584545270,3305,3305,3305,3305,0
20230614,201900,11584545270,3305,3305,3305,3305,0
20230614,201800,11584545270,3305,3305,3305,3305,0
20230614,201700,11584545270,3305,3305,3305,3305,0
20230614,201600,11584545270,3305,3305,3305,3305,0
20230614,201500,11584545270,3305,3305,3305,3305,0
20230614,201400,11584545270,3305,3305,3305,3305,0
20230614,201300,11584545270,3305,3305,3305,3305,0
20230614,201200,11584545270,3305,3305,3305,3305,0
20230614,201100,11584545270,3305,3305,3305,3305,0
20230614,201000,11584545270,3305,3305,3305,3305,0
20230614,200900,11584545270,3305,3305,3305,3305,0
20230614,200800,11584545270,3305,3305,3305,3305,0
20230614,200700,11584545270,3305,3305,3305,3305,0
20230614,200600,11584545270,3305,3305,3305,3305,0
20230614,200500,11584545270,3305,3305,3305,3305,0
20230614,200400,11584545270,3305,3305,3305,3305,0
20230614,200300,11584545270,3305,3305,3305,3305,0
20230614,200200,11584545270,3305,3305,3305,3305,0
20230614,200100,11584545270,3305,3305,3305,3305,43013
20230614,200000,11584545270,3305,3305,3305,3305,0
20230614,195900,11584545270,3305,3305,3305,3305,0
20230614,195800,11584545270,3305,3305,3305,3305,0
20230614,195700,11584545270,3305,3305,3305,3305,0
20230614,195600,11584545270,3305,3305,3305,3305,0
20230614,195500,11584545270,3305,3305,3305,3305,0
20230614,195400,11584545270,3305,3305,3305,3305,0
20230614,195300,11584545270,3305,3305,3305,3305,0
20230614,195200,11584545270,3305,3305,3305,3305,0
20230614,195100,11584545270,3305,3305,3305,3305,0
20230614,195000,11584545270,3305,3305,3305,3305,0
20230614,194900,11584545270,3305,3305,3305,3305,0
20230614,194800,11584545270,3305,3305,3305,3305,0
20230614,194700,11584545270,3305,3305,3305,3305,0
20230614,194600,11584545270,3305,3305,3305,3305,0
20230614,194500,11584545270,3305,3305,3305,3305,0
20230614,194400,11584545270,3305,3305,3305,3305,0
20230614,194300,11584545270,3305,3305,3305,3305,0
20230614,194200,11584545270,3305,3305,3305,3305,0
20230614,194100,11584545270,3305,3305,3305,3305,0
20230614,194000,11584545270,3305,3305,3305,3305,0
20230614,193900,11584545270,3305,3305,3305,3305,0
20230614,193800,11584545270,3305,3305,3305,3305,0
20230614,193700,11584545270,3305,3305,3305,3305,0
20230614,193600,11584545270,3305,3305,3305,3305,0
20230614,193500,11584545270,3305,3305,3305,3305,0
20230614,193400,11584545270,3305,3305,3305,3305,0
20230614,193300,11584545270,3305,3305,3305,3305,0
20230614,193200,11584545270,3305,3305,3305,3305,0
20230614,193100,11584545270,3305,3305,3305,3305,43013
20230614,193000,11584545270,3305,3305,3305,3305,0
20230614,192900,11584545270,3305,3305,3305,3305,0
20230614,192800,11584545270,3305,3305,3305,3305,0
20230614,192700,11584545270,3305,3305,3305,3305,0
20230614,192600,11584545270,3305,3305,3305,3305,0
20230614,192500,11584545270,3305,3305,3305,3305,0
20230614,192400,11584545270,3305,3305,3305,3305,0
20230614,192300,11584545270,3305,3305,3305,3305,0
20230614,192200,11584545270,3305,3305,3305,3305,0
20230614,192100,11584545270,3305,3305,3305,3305,0
20230614,192000,11584545270,3305,3305,3305,3305,0
20230614,191900,11584545270,3305,3305,3305,3305,0
20230614,191800,11584545270,3305,3305,3305,3305,0
20230614,191700,11584545270,3305,3305,3305,3305,0
20230614,191600,11584545270,3305,3305,3305,3305,0
20230614,191500,11584545270,3305,3305,3305,3305,0
20230614,191400,11584545270,3305,3305,3305,3305,0
20230614,191300,11584545270,3305,3305,3305,3305,0
20230614,191200,11584545270,3305,3305,3305,3305,0
20230614,191100,11584545270,3305,3305,3305,3305,0
20230614,191000,11584545270,3305,3305,3305,3305,0
20230614,190900,11584545270,3305,3305,3305,3305,0
20230614,190800,11584545270,3305,3305,3305,3305,0
20230614,190700,11584545270,3305,3305,3305,3305,0
20230614,190600,11584545270,3305,3305,3305,3305,0
20230614,190500,11584545270,3305,3305,3305,3305,0
20230614,190400,11584545270,3305,3305,3305,3305,0
20230614,190300,11584545270,3305,3305,3305,3305,0
20230614,190200,11584545270,3305,3305,3305,3305,0
20230614,190100,11584545270,3305,3305,3305,3305,43013
20230614,190000,11584545270,3305,3305,3305,3305,0
20230614,185900,11584545270,3305,3305,3305,3305,0
20230614,185800,11584545270,3305,3305,3305,3305,0
20230614,185700,11584545270,3305,3305,3305,3305,0
20230614,185600,11584545270,3305,3305,3305,3305,0
20230614,185500,11584545270,3305,3305,3305,3305,0
20230614,185400,11584545270,3305,3305,3305,3305,0
20230614,185300,11584545270,3305,3305,3305,3305,0
20230614,185200,11584545270,3305,3305,3305,3305,0
20230614,185100,11584545270,3305,3305,3305,3305,0
20230614,185000,11584545270,3305,3305,3305,3305,0
20230614,184900,11584545270,3305,3305,3305,3305,0
20230614,184800,11584545270,3305,3305,3305,3305,0
20230614,184700,11584545270,3305,3305,3305,3305,0
20230614,184600,11584545270,3305,3305,3305,3305,0
20230614,184500,11584545270,3305,3305,3305,3305,0
20230614,184400,11584545270,3305,3305,3305,3305,0
20230614,184300,11584545270,3305,3305,3305,3305,0
20230614,184200,11584545270,3305,3305,3305,3305,0
20230614,184100,11584545270,3305,3305,3305,3305,0
20230614,184000,11584545270,3305,3305,3305,3305,0
20230614,183900,11584545270,3305,3305,3305,3305,0
20230614,183800,11584545270,3305,3305,3305,3305,0
20230614,183700,11584545270,3305,3305,3305,3305,0
20230614,183600,11584545270,3305,3305,3305,3305,0
20230614,183500,11584545270,3305,3305,3305,3305,0
20230614,183400,11584545270,3305,3305,3305,3305,0
20230614,183300,11584545270,3305,3305,3305,3305,0
20230614,183200,11584545270,3305,3305,3305,3305,0
20230614,183100,11584545270,3305,3305,3305,3305,43013
20230614,183000,11584545270,3305,3305,3305,3305,0
20230614,182900,11584545270,3305,3305,3305,3305,0
20230614,182800,11584545270,3305,3305,3305,3305,0
20230614,182700,11584545270,3305,3305,3305,3305,0
20230614,182600,11584545270,3305,3305,3305,3305,0
20230614,182500,11584545270,3305,3305,3305,3305,0
20230614,182400,11584545270,3305,3305,3305,3305,0
20230614,182300,11584545270,3305,3305,3305,3305,0
20230614,182200,11584545270,3305,3305,3305,3305,0
20230614,182100,11584545270,3305,3305,3305,3305,0
20230614,182000,11584545270,3305,3305,3305,3305,0
20230614,181900,11584545270,3305,3305,3305,3305,0
20230614,181800,11584545270,3305,3305,3305,3305,0
20230614,181700,11584545270,3305,3305,3305,3305,0
20230614,181600,11584545270,3305,3305,3305,3305,0
20230614,181500,11584545270,3305,3305,3305,3305,0
20230614,181400,11584545270,3305,3305,3305,3305,0
20230614,181300,11584545270,3305,3305,3305,3305,0
20230614,181200,11584545270,3305,3305,3305,3305,0
20230614,181100,11584545270,3305,3305,3305,3305,0
20230614,181000,11584545270,3305,3305,3305,3305,0
20230614,180900,11584545270,3305,3305,3305,3305,0
20230614,180800,11584545270,3305,3305,3305,3305,0
20230614,180700,11584545270,3305,3305,3305,3305,0
20230614,180600,11584545270,3305,3305,3305,3305,0
20230614,180500,11584545270,3305,3305,3305,3305,0
20230614,180400,11584545270,3305,3305,3305,3305,0
20230614,180300,11584545270,3305,3305,3305,3305,0
20230614,180200,11584545270,3305,3305,3305,3305,0
20230614,180100,11584545270,3305,3305,3305,3305,43013
20230614,180000,11584545270,3305,3305,3305,3305,0
20230614,175900,11584545270,3305,3305,3305,3305,0
20230614,175800,11584545270,3305,3305,3305,3305,0
20230614,175700,11584545270,3305,3305,3305,3305,0
20230614,175600,11584545270,3305,3305,3305,3305,0
20230614,175500,11584545270,3305,3305,3305,3305,0
20230614,175400,11584545270,3305,3305,3305,3305,0
20230614,175300,11584545270,3305,3305,3305,3305,0
20230614,175200,11584545270,3305,3305,3305,3305,0
20230614,175100,11584545270,3305,3305,3305,3305,0
20230614,175000,11584545270,3305,3305,3305,3305,0
20230614,174900,11584545270,3305,3305,3305,3305,0
20230614,174800,11584545270,3305,3305,3305,3305,0
20230614,174700,11584545270,3305,3305,3305,3305,0
20230614,174600,11584545270,3305,3305,3305,3305,0
20230614,174500,11584545270,3305,3305,3305,3305,0
20230614,174400,11584545270,3305,3305,3305,3305,0
20230614,174300,11584545270,3305,3305,3305,3305,0
20230614,174200,11584545270,3305,3305,3305,3305,0
20230614,174100,11584545270,3305,3305,3305,3305,0
20230614,174000,11584545270,3305,3305,3305,3305,0
20230614,173900,11584545270,3305,3305,3305,3305,0
20230614,173800,11584545270,3305,3305,3305,3305,0
20230614,173700,11584545270,3305,3305,3305,3305,0
20230614,173600,11584545270,3305,3305,3305,3305,0
20230614,173500,11584545270,3305,3305,3305,3305,0
20230614,173400,11584545270,3305,3305,3305,3305,0
20230614,173300,11584545270,3305,3305,3305,3305,0
20230614,173200,11584545270,3305,3305,3305,3305,0
20230614,173100,11584545270,3305,3305,3305,3305,43013
20230614,173000,11584545270,3305,3305,3305,3305,0
20230614,172900,11584545270,3305,3305,3305,3305,0
20230614,172800,11584545270,3305,3305,3305,3305,0
20230614,172700,11584545270,3305,3305,3305,3305,0
20230614,172600,11584545270,3305,3305,3305,3305,0
20230614,172500,11584545270,3305,3305,3305,3305,0
20230614,172400,11584545270,3305,3305,3305,3305,0
20230614,172300,11584545270,3305,3305,3305,3305,0
20230614,172200,11584545270,3305,3305,3305,3305,0
20230614,172100,11584545270,3305,3305,3305,3305,0
20230614,172000,11584545270,3305,3305,3305,3305,0
20230614,171900,11584545270,3305,3305,3305,3305,0
20230614,171800,11584545270,3305,3305,3305,3305,0
20230614,171700,11584545270,3305,3305,3305,3305,0
20230614,171600,11584545270,3305,3305,3305,3305,0
20230614,171500,11584545270,3305,3305,3305,3305,0
20230614,171400,11584545270,3305,3305,3305,3305,0
20230614,171300,11584545270,3305,3305,3305,3305,0
20230614,171200,11584545270,3305,3305,3305,3305,0
20230614,171100,11584545270,3305,3305,3305,3305,0
20230614,171000,11584545270,3305,3305,3305,3305,0
20230614,170900,11584545270,3305,3305,3305,3305,0
20230614,170800,11584545270,3305,3305,3305,3305,0
20230614,170700,11584545270,3305,3305,3305,3305,0
20230614,170600,11584545270,3305,3305,3305,3305,0
20230614,170500,11584545270,3305,3305,3305,3305,0
20230614,170400,11584545270,3305,3305,3305,3305,0
20230614,170300,11584545270,3305,3305,3305,3305,0
20230614,170200,11584545270,3305,3305,3305,3305,0
20230614,170100,11584545270,3305,3305,3305,3305,43013
20230614,170000,11584545270,3305,3305,3305,3305,0
20230614,165900,11584545270,3305,3305,3305,3305,0
20230614,165800,11584545270,3305,3305,3305,3305,0
20230614,165700,11584545270,3305,3305,3305,3305,0
20230614,165600,11584545270,3305,3305,3305,3305,0
20230614,165500,11584545270,3305,3305,3305,3305,0
20230614,165400,11584545270,3305,3305,3305,3305,0
20230614,165300,11584545270,3305,3305,3305,3305,0
20230614,165200,11584545270,3305,3305,3305,3305,0
20230614,165100,11584545270,3305,3305,3305,3305,0
20230614,165000,11584545270,3305,3305,3305,3305,0
20230614,164900,11584545270,3305,3305,3305,3305,0
20230614,164800,11584545270,3305,3305,3305,3305,0
20230614,164700,11584545270,3305,3305,3305,3305,0
20230614,164600,11584545270,3305,3305,3305,3305,0
20230614,164500,11584545270,3305,3305,3305,3305,0
20230614,164400,11584545270,3305,3305,3305,3305,0
20230614,164300,11584545270,3305,3305,3305,3305,0
20230614,164200,11584545270,3305,3305,3305,3305,0
20230614,164100,11584545270,3305,3305,3305,3305,0
20230614,164000,11584545270,3305,3305,3305,3305,0
20230614,163900,11584545270,3305,3305,3305,3305,0
20230614,163800,11584545270,3305,3305,3305,3305,0
20230614,163700,11584545270,3305,3305,3305,3305,0
20230614,163600,11584545270,3305,3305,3305,3305,0
20230614,163500,11584545270,3305,3305,3305,3305,0
20230614,163400,11584545270,3305,3305,3305,3305,0
20230614,163300,11584545270,3305,3305,3305,3305,0
20230614,163200,11584545270,3305,3305,3305,3305,0
20230614,163100,11584545270,3305,3305,3305,3305,43013
20230614,163000,11584545270,3305,3305,3305,3305,0
20230614,162900,11584545270,3305,3305,3305,3305,0
20230614,162800,11584545270,3305,3305,3305,3305,0
20230614,162700,11584545270,3305,3305,3305,3305,0
20230614,162600,11584545270,3305,3305,3305,3305,0
20230614,162500,11584545270,3305,3305,3305,3305,0
20230614,162400,11584545270,3305,3305,3305,3305,0
20230614,162300,11584545270,3305,3305,3305,3305,0
20230614,162200,11584545270,3305,3305,3305,3305,0
20230614,162100,11584545270,3305,3305,3305,3305,0
20230614,162000,11584545270,3305,3305,3305,3305,0
20230614,161900,11584545270,3305,3305,3305,3305,0
20230614,161800,11584545270,3305,3305,3305,3305,0
20230614,161700,11584545270,3305,3305,3305,3305,0
20230614,161600,11584545270,3305,3305,3305,3305,0
20230614,161500,11584545270,3305,3305,3305,3305,0
20230614,161400,11584545270,3305,3305,3305,3305,0
20230614,161300,11584545270,3305,3305,3305,3305,0
20230614,161200,11584545270,3305,3305,3305,3305,0
20230614,161100,11584545270,3305,3305,3305,3305,0
20230614,161000,11584545270,3305,3305,3305,3305,0
20230614,160900,11584545270,3305,3305,3305,3305,0
20230614,160800,11584545270,3305,3305,3305,3305,0
20230614,160700,11584545270,3305,3305,3305,3305,0
20230614,160600,11584545270,3305,3305,3305,3305,0
20230614,160500,11584545270,3305,3305,3305,3305,0
20230614,160400,11584545270,3305,3305,3305,3305,0
20230614,160300,11584545270,3305,3305,3305,3305,0
20230614,160200,11584545270,3305,3305,3305,3305,0
20230614,160100,11584545270,3305,3305,3305,3305,43013
20230614,160000,11584545270,3305,3305,3305,3305,0
20230614,155900,11584545270,3305,3305,3305,3305,0
20230614,155800,11584545270,3305,3305,3305,3305,0
20230614,155700,11584545270,3305,3305,3305,3305,0
20230614,155600,11584545270,3305,3305,3305,3305,0
20230614,155500,11584545270,3305,3305,3305,3305,0
20230614,155400,11584545270,3305,3305,3305,3305,0
20230614,155300,11584545270,3305,3305,3305,3305,0
20230614,155200,11584545270,3305,3305,3305,3305,0
20230614,155100,11584545270,3305,3305,3305,3305,0
20230614,155000,11584545270,3305,3305,3305,3305,0
20230614,154900,11584545270,3305,3305,3305,3305,0
20230614,154800,11584545270,3305,3305,3305,3305,0
20230614,154700,11584545270,3305,3305,3305,3305,0
20230614,154600,11584545270,3305,3305,3305,3305,0
20230614,154500,11584545270,3305,3305,3305,3305,0
20230614,154400,11584545270,3305,3305,3305,3305,0
20230614,154300,11584545270,3305,3305,3305,3305,0
20230614,154200,11584545270,3305,3305,3305,3305,0
20230614,154100,11584545270,3305,3305,3305,3305,0
20230614,154000,11584545270,3305,3305,3305,3305,0
20230614,153900,11584545270,3305,3305,3305,3305,0
20230614,153800,11584545270,3305,3305,3305,3305,0
20230614,153700,11584545270,3305,3305,3305,3305,0
20230614,153600,11584545270,3305,3305,3305,3305,0
20230614,153500,11584545270,3305,3305,3305,3305,0
20230614,153400,11584545270,3305,3305,3305,3305,0
20230614,153300,11584545270,3305,3305,3305,3305,0
20230614,153200,11584545270,3305,3305,3305,3305,0
20230614,153100,11584545270,3305,3305,3305,3305,43013
20230614,153000,11584545270,3305,3305,3305,3305,43013
20230614,152900,11442387305,3305,3305,3305,3305,0
20230614,152800,11442387305,3305,3305,3305,3305,0
20230614,152700,11442387305,3305,3305,3305,3305,0
20230614,152600,11442387305,3305,3305,3305,3305,0
20230614,152500,11442387305,3305,3305,3305,3305,0
20230614,152400,11442387305,3305,3305,3305,3305,0
20230614,152300,11442387305,3305,3305,3305,3305,0
20230614,152200,11442387305,3305,3305,3305,3305,0
20230614,152100,11442387305,3305,3305,3305,3305,0
20230614,152000,11442387305,3305,3305,3305,3305,0
20230614,151900,11442387305,3305,3305,3305,3300,9771
20230614,151800,11410097165,3305,3300,3305,3300,4401
20230614,151700,11395557525,3300,3300,3305,3300,3131
20230614,151600,11385215205,3305,3295,3305,3295,20355
20230614,151500,11318047885,3295,3290,3300,3290,3097
20230614,151400,11307842960,3295,3290,3295,3290,3316
20230614,151300,11296916795,3290,3295,3295,3290,1369
20230614,151200,11292412100,3295,3295,3295,3295,75
20230614,151100,11292164975,3295,3290,3295,3285,1659
20230614,151000,11286706865,3285,3285,3290,3285,1621
20230614,150900,11281381745,3285,3285,3285,3285,1
20230614,150800,11281378460,3285,3290,3295,3285,10712
20230614,150700,11246152525,3295,3290,3295,3290,132
20230614,150600,11245718195,3295,3285,3295,3285,2442
20230614,150500,11237686080,3290,3295,3295,3285,12314
20230614,150400,11197200685,3290,3295,3295,3290,1837
20230614,150300,11191156610,3295,3295,3295,3295,587
20230614,150200,11189222445,3295,3300,3300,3290,5192
20230614,150100,11172113120,3300,3295,3300,3295,108
20230614,150000,11171756970,3300,3295,3300,3295,4558
20230614,145900,11156731530,3300,3295,3300,3290,5712
20230614,145800,11137905105,3290,3295,3295,3290,8500
20230614,145700,11109929680,3295,3290,3295,3290,1449
20230614,145600,11105155445,3295,3290,3295,3290,2659
20230614,145500,11096395645,3295,3295,3295,3290,1929
20230614,145400,11090040150,3290,3295,3295,3285,2144
20230614,145300,11082984410,3295,3295,3295,3295,3601
20230614,145200,11071119115,3295,3290,3295,3285,4262
20230614,145100,11057106045,3290,3285,3290,3285,6548
20230614,145000,11035593430,3290,3290,3290,3285,2121
20230614,144900,11028615840,3290,3290,3290,3285,1656
20230614,144800,11023169785,3290,3290,3290,3285,4372
20230614,144700,11008787460,3290,3285,3290,3285,2427
20230614,144600,11000803580,3285,3285,3285,3285,1744
20230614,144500,10995074540,3290,3285,3290,3280,3152
20230614,144400,10984716975,3285,3285,3285,3280,1255
20230614,144300,10980594540,3280,3285,3285,3280,5949
20230614,144200,10961072335,3280,3280,3285,3280,1760
20230614,144100,10955296605,3285,3285,3290,3285,3066
20230614,144000,10945222550,3285,3290,3290,3275,3131
20230614,143900,10934937885,3285,3285,3290,3285,562
20230614,143800,10933088965,3290,3285,3290,3280,6198
20230614,143700,10912720890,3285,3285,3290,3285,5806
20230614,143600,10893645625,3285,3285,3285,3285,2271
20230614,143500,10886185390,3285,3280,3285,3280,785
20230614,143400,10883608415,3285,3285,3285,3280,2325
20230614,143300,10875971445,3285,3280,3285,3280,1011
20230614,143200,10872650315,3285,3280,3285,3280,1288
20230614,143100,10868421150,3275,3280,3280,3275,2294
20230614,143000,10860899400,3280,3280,3280,3280,3194
20230614,142900,10850423080,3280,3275,3285,3275,3097
20230614,142800,10840275355,3275,3275,3280,3270,2368
20230614,142700,10832517035,3275,3280,3285,3275,3536
20230614,142600,10820922810,3285,3285,3285,3285,1080
20230614,142500,10817375010,3280,3280,3280,3280,2250
20230614,142400,10809995010,3280,3275,3280,3270,14969
20230614,142300,10760934185,3270,3270,3275,3270,1885
20230614,142200,10754767450,3270,3270,3275,3270,2347
20230614,142100,10747087815,3265,3265,3270,3260,15968
20230614,142000,10694906825,3260,3260,3265,3260,4013
20230614,141900,10681815095,3260,3265,3265,3260,3981
20230614,141800,10668833445,3265,3265,3265,3260,2746
20230614,141700,10659876810,3265,3265,3265,3260,5761
20230614,141600,10641079065,3265,3260,3265,3260,5324
20230614,141500,10623714380,3260,3265,3265,3255,3579
20230614,141400,10612050285,3265,3260,3265,3260,5175
20230614,141300,10595172490,3265,3250,3265,3250,28961
20230614,141200,10500805550,3250,3245,3250,3245,2920
20230614,141100,10491317770,3250,3250,3250,3250,2007
20230614,141000,10484795020,3245,3250,3250,3245,7403
20230614,140900,10460755775,3250,3250,3250,3245,6150
20230614,140800,10440779695,3250,3250,3255,3245,2890
20230614,140700,10431383155,3250,3245,3260,3245,3399
20230614,140600,10420340565,3250,3250,3260,3245,2951
20230614,140500,10410733980,3255,3255,3255,3245,3456
20230614,140400,10399494990,3255,3255,3260,3250,9093
20230614,140300,10369892310,3255,3255,3255,3250,3126
20230614,140200,10359718810,3255,3250,3255,3250,2797
20230614,140100,10350625810,3250,3245,3250,3240,4871
20230614,140000,10334813365,3245,3235,3245,3235,8832
20230614,135900,10306194455,3235,3235,3240,3235,4710
20230614,135800,10290947965,3240,3240,3240,3235,3713
20230614,135700,10278921740,3240,3220,3240,3220,18042
20230614,135600,10220519340,3225,3230,3240,3225,16050
20230614,135500,10168674180,3225,3240,3240,3225,4196
20230614,135400,10155126860,3225,3230,3240,3225,3751
20230614,135300,10143004505,3230,3240,3240,3230,8758
20230614,135200,10114694545,3235,3240,3250,3235,3943
20230614,135100,10101916625,3240,3250,3255,3240,31867
20230614,135000,9998422465,3255,3255,3255,3250,3154
20230614,134900,9988171460,3260,3255,3260,3255,4443
20230614,134800,9973705220,3255,3255,3260,3255,8593
20230614,134700,9945720355,3260,3255,3265,3255,9431
20230614,134600,9914975075,3255,3260,3260,3255,633
20230614,134500,9912913890,3260,3255,3265,3255,3573
20230614,134400,9901273690,3255,3260,3260,3255,2877
20230614,134300,9891908800,3255,3260,3265,3255,9331
20230614,134200,9861494350,3260,3265,3265,3260,6170
20230614,134100,9841354975,3265,3275,3275,3265,5896
20230614,134000,9822074045,3275,3280,3280,3275,7362
20230614,133900,9797953330,3280,3280,3280,3275,515
20230614,133800,9796266225,3280,3280,3285,3280,1980
20230614,133700,9789771725,3280,3280,3280,3280,2658
20230614,133600,9781053485,3280,3285,3285,3280,131
20230614,133500,9780623205,3285,3280,3285,3280,1301
20230614,133400,9776351070,3280,3280,3285,3280,321
20230614,133300,9775298185,3280,3285,3285,3280,2297
20230614,133200,9767757570,3280,3280,3280,3280,967
20230614,133100,9764585810,3280,3285,3285,3280,2109
20230614,133000,9757659130,3280,3280,3285,3280,1196
20230614,132900,9753735475,3280,3280,3285,3280,4027
20230614,132800,9740521755,3285,3280,3285,3270,1114
20230614,132700,9736862680,3285,3275,3285,3270,3990
20230614,132600,9723801865,3275,3275,3285,3275,1489
20230614,132500,9718917645,3270,3275,3280,3270,7876
20230614,132400,9693151100,3275,3285,3285,3275,3776
20230614,132300,9680784680,3285,3275,3285,3275,2938
20230614,132200,9671152480,3280,3275,3280,3275,461
20230614,132100,9669642105,3285,3280,3285,3275,2918
20230614,132000,9660076220,3280,3280,3280,3275,8317
20230614,131900,9632817260,3280,3285,3285,3280,7965
20230614,131800,9606655235,3285,3280,3285,3275,1740
20230614,131700,9600947400,3275,3285,3285,3275,1163
20230614,131600,9597129775,3285,3280,3285,3275,2536
20230614,131500,9588803425,3275,3280,3285,3275,1101
20230614,131400,9585192730,3290,3285,3290,3280,5461
20230614,131300,9567267585,3285,3285,3285,3280,2984
20230614,131200,9557467205,3285,3285,3285,3280,2281
20230614,131100,9549975820,3285,3285,3285,3280,2294
20230614,131000,9542446430,3280,3280,3285,3280,1208
20230614,130900,9538484075,3280,3280,3280,3275,9133
20230614,130800,9508557530,3280,3280,3280,3275,2287
20230614,130700,9501060275,3280,3285,3285,3275,2929
20230614,130600,9491448455,3285,3280,3285,3275,3375
20230614,130500,9480376075,3285,3280,3285,3280,4143
20230614,130400,9466775185,3280,3275,3280,3275,1096
20230614,130300,9463181455,3275,3280,3285,3275,15497
20230614,130200,9412311140,3280,3280,3280,3275,1076
20230614,130100,9408782060,3275,3280,3280,3275,1099
20230614,130000,9405181960,3280,3280,3285,3275,4252
20230614,125900,9391228075,3285,3275,3285,3270,7426
20230614,125800,9366882060,3270,3270,3275,3265,7503
20230614,125700,9342322720,3270,3270,3275,3265,4199
20230614,125600,9328601050,3270,3270,3275,3270,404
20230614,125500,9327279485,3275,3265,3275,3265,20757
20230614,125400,9259422500,3265,3265,3265,3260,1060
20230614,125300,9255963190,3265,3260,3265,3260,1477
20230614,125200,9251141530,3265,3260,3265,3260,671
20230614,125100,9248953515,3260,3260,3265,3260,3220
20230614,125000,9238451220,3260,3265,3265,3260,6552
20230614,124900,9217066860,3270,3270,3270,3265,2064
20230614,124800,9210327025,3270,3270,3270,3265,1891
20230614,124700,9204147680,3270,3265,3280,3265,1956
20230614,124600,9197759900,3280,3260,3280,3260,5418
20230614,124500,9180064910,3260,3265,3270,3260,4917
20230614,124400,9164013345,3265,3265,3275,3260,11135
20230614,124300,9127647455,3265,3265,3270,3265,10288
20230614,124200,9094056030,3270,3280,3280,3270,1987
20230614,124100,9087556770,3275,3265,3275,3265,3813
20230614,124000,9075088950,3265,3270,3275,3265,5129
20230614,123900,9058306430,3275,3270,3275,3270,2909
20230614,123800,9048787820,3270,3270,3275,3270,3709
20230614,123700,9036659300,3270,3280,3280,3270,3200
20230614,123600,9026179100,3280,3285,3285,3280,4689
20230614,123500,9010788745,3290,3290,3290,3290,11980
20230614,123400,8971374545,3290,3290,3300,3290,2831
20230614,123300,8962049085,3295,3300,3300,3295,3964
20230614,123200,8948986125,3300,3295,3300,3290,3363
20230614,123100,8937910425,3295,3295,3300,3290,3554
20230614,123000,8926203835,3295,3295,3300,3295,2336
20230614,122900,8918505730,3295,3295,3300,3295,3239
20230614,122800,8907833205,3295,3295,3300,3295,2994
20230614,122700,8897962795,3300,3300,3300,3300,966
20230614,122600,8894774995,3300,3305,3305,3295,739
20230614,122500,8892339865,3300,3305,3305,3300,3913
20230614,122400,8879417400,3305,3305,3310,3300,5905
20230614,122300,8859881570,3305,3300,3310,3300,7321
20230614,122200,8835669785,3305,3300,3305,3300,4542
20230614,122100,8820669520,3300,3295,3300,3295,13154
20230614,122000,8777283105,3290,3290,3290,3285,1566
20230614,121900,8772130975,3290,3295,3295,3290,1584
20230614,121800,8766919440,3300,3290,3300,3290,3241
20230614,121700,8756245940,3290,3295,3295,3290,2080
20230614,121600,8749395900,3290,3285,3290,3280,5915
20230614,121500,8729967110,3285,3275,3290,3275,8790
20230614,121400,8701105590,3275,3285,3285,3275,1142
20230614,121300,8697359485,3280,3280,3285,3270,28092
20230614,121200,8605258650,3280,3285,3285,3280,1389
20230614,121100,8600697860,3285,3285,3290,3285,5728
20230614,121000,8581876535,3290,3285,3290,3285,1244
20230614,120900,8577788995,3285,3285,3295,3280,4916
20230614,120800,8561640695,3285,3285,3285,3280,3125
20230614,120700,8551378800,3280,3280,3285,3280,1753
20230614,120600,8545628460,3285,3285,3290,3285,5932
20230614,120500,8526137010,3285,3295,3295,3285,333
20230614,120400,8525042980,3300,3285,3300,3285,6919
20230614,120300,8502300720,3285,3290,3295,3285,2315
20230614,120200,8494686805,3290,3290,3300,3290,3835
20230614,120100,8482064315,3290,3285,3295,3285,3746
20230614,120000,8469739925,3290,3285,3290,3285,871
20230614,115900,8466878685,3285,3285,3290,3285,3640
20230614,115800,8454916440,3285,3290,3290,3285,1685
20230614,115700,8449379445,3290,3290,3290,3285,2894
20230614,115600,8439867005,3290,3290,3290,3285,811
20230614,115500,8437201180,3285,3290,3290,3285,3880
20230614,115400,8424446040,3285,3285,3290,3285,3072
20230614,115300,8414354510,3295,3290,3295,3285,1876
20230614,115200,8408183675,3285,3285,3290,3285,9761
20230614,115100,8376113865,3285,3285,3285,3285,4017
20230614,115000,8362918020,3285,3290,3290,3285,8886
20230614,114900,8333722110,3290,3290,3290,3285,3529
20230614,114800,8322111800,3290,3290,3290,3285,7035
20230614,114700,8298998125,3290,3285,3290,3285,4653
20230614,114600,8283701120,3290,3285,3290,3285,4090
20230614,114500,8270255100,3285,3285,3290,3285,2538
20230614,114400,8261912620,3290,3295,3295,3285,2990
20230614,114300,8252075050,3300,3290,3300,3290,2135
20230614,114200,8245040110,3290,3295,3295,3285,11835
20230614,114100,8206105150,3300,3305,3305,3295,1549
20230614,114000,8201000110,3305,3300,3305,3295,9546
20230614,113900,8169496085,3305,3305,3305,3300,594
20230614,113800,8167535675,3300,3310,3310,3300,10207
20230614,113700,8133796090,3305,3310,3310,3305,1807
20230614,113600,8127819115,3310,3315,3315,3310,3223
20230614,113500,8117143130,3315,3310,3315,3310,119
20230614,113400,8116748900,3310,3315,3315,3305,3325
20230614,113300,8105739965,3315,3320,3320,3315,2911
20230614,113200,8096087995,3320,3325,3325,3315,5960
20230614,113100,8076317505,3330,3325,3330,3320,8534
20230614,113000,8047958830,3325,3325,3335,3325,4164
20230614,112900,8034111805,3325,3330,3335,3325,6753
20230614,112800,8011620840,3330,3345,3345,3330,14420
20230614,112700,7963460290,3345,3340,3345,3340,3929
20230614,112600,7950328190,3345,3330,3345,3330,6001
20230614,112500,7930292800,3330,3330,3330,3330,5675
20230614,112400,7911395050,3330,3325,3330,3320,11888
20230614,112300,7871833065,3325,3320,3325,3320,3313
20230614,112200,7860823115,3325,3315,3325,3315,4951
20230614,112100,7844376840,3320,3320,3320,3315,5902
20230614,112000,7824792450,3320,3320,3320,3315,2728
20230614,111900,7815737085,3320,3315,3320,3310,3547
20230614,111800,7803967460,3310,3310,3315,3310,4289
20230614,111700,7789764830,3310,3300,3310,3300,3518
20230614,111600,7778129870,3305,3300,3305,3300,3666
20230614,111500,7766016535,3300,3300,3300,3295,9451
20230614,111400,7734850875,3300,3300,3300,3295,6068
20230614,111300,7714840350,3300,3290,3300,3290,3053
20230614,111200,7704771125,3300,3300,3305,3290,33375
20230614,111100,7594667760,3305,3310,3310,3305,15911
20230614,111000,7542081765,3310,3310,3310,3305,7340
20230614,110900,7517810180,3310,3310,3315,3305,12325
20230614,110800,7477011585,3315,3320,3325,3315,20465
20230614,110700,7409122825,3320,3325,3325,3320,842
20230614,110600,7406323425,3325,3325,3330,3315,9747
20230614,110500,7373984190,3320,3340,3340,3320,17417
20230614,110400,7315997085,3340,3345,3350,3335,20317
20230614,110300,7248099200,3350,3345,3350,3345,2407
20230614,110200,7240037780,3345,3350,3350,3345,2396
20230614,110100,7232011530,3350,3355,3355,3350,8927
20230614,110000,7202083270,3355,3360,3360,3350,11176
20230614,105900,7164593790,3360,3360,3360,3355,9279
20230614,105800,7133423405,3360,3360,3360,3355,4989
20230614,105700,7116663290,3360,3355,3360,3355,23696
20230614,105600,7037049360,3355,3360,3360,3355,20920
20230614,105500,6966819310,3360,3350,3360,3350,83064
20230614,105400,6688362160,3350,3345,3350,3345,26327
20230614,105300,6600252520,3340,3345,3345,3340,12531
20230614,105200,6558348830,3345,3340,3345,3340,7122
20230614,105100,6534531855,3345,3335,3345,3335,14278
20230614,105000,6486828350,3340,3340,3340,3335,4187
20230614,104900,6472844245,3340,3340,3340,3335,8427
20230614,104800,6444712120,3335,3335,3340,3335,6333
20230614,104700,6423573750,3335,3335,3345,3335,6927
20230614,104600,6400426850,3345,3340,3345,3335,4677
20230614,104500,6384801445,3335,3345,3345,3335,6920
20230614,104400,6361693505,3345,3340,3345,3340,7566
20230614,104300,6336401395,3340,3345,3345,3340,6090
20230614,104200,6316041230,3345,3345,3345,3340,4799
20230614,104100,6299990165,3345,3345,3345,3340,9722
20230614,104000,6267491075,3345,3340,3345,3340,8959
20230614,103900,6237542475,3345,3345,3350,3345,20636
20230614,103800,6168503355,3350,3350,3350,3345,5543
20230614,103700,6149942885,3350,3350,3350,3350,7843
20230614,103600,6123668835,3350,3350,3350,3345,7741
20230614,103500,6097737530,3345,3345,3350,3340,22872
20230614,103400,6021210175,3345,3345,3345,3340,7916
20230614,103300,5994734255,3340,3340,3345,3340,8028
20230614,103200,5967910010,3340,3340,3340,3335,10117
20230614,103100,5934129835,3335,3340,3340,3335,4468
20230614,103000,5919219765,3335,3330,3340,3330,7183
20230614,102900,5895244580,3335,3330,3340,3330,7757
20230614,102800,5869384135,3335,3335,3340,3335,10850
20230614,102700,5833180430,3335,3335,3340,3335,3152
20230614,102600,5822659330,3340,3340,3340,3335,4175
20230614,102500,5808715180,3335,3340,3340,3335,10143
20230614,102400,5774874615,3340,3335,3340,3335,4236
20230614,102300,5760733135,3335,3340,3340,3335,6191
20230614,102200,5740066525,3335,3335,3335,3330,3179
20230614,102100,5729465220,3335,3340,3340,3330,5897
20230614,102000,5709779980,3340,3330,3340,3325,28863
20230614,101900,5613543125,3330,3325,3330,3325,8519
20230614,101800,5585177295,3325,3325,3330,3325,9061
20230614,101700,5555039225,3330,3325,3330,3320,5111
20230614,101600,5538038840,3330,3325,3330,3325,4684
20230614,101500,5522446150,3325,3330,3335,3325,4005
20230614,101400,5509120285,3330,3325,3330,3325,4848
20230614,101300,5492984105,3325,3330,3335,3325,6385
20230614,101200,5471712230,3330,3335,3335,3330,7531
20230614,101100,5446607585,3335,3330,3335,3330,3895
20230614,101000,5433631015,3330,3330,3335,3330,2149
20230614,100900,5426471590,3335,3335,3335,3325,14235
20230614,100800,5379050275,3330,3330,3335,3330,7263
20230614,100700,5354835650,3330,3325,3335,3325,21547
20230614,100600,5283075350,3325,3320,3325,3310,13146
20230614,100500,5239383310,3320,3310,3320,3310,9422
20230614,100400,5208135045,3310,3315,3315,3305,8483
20230614,100300,5180066670,3315,3325,3325,3305,40198
20230614,100200,5046836255,3330,3320,3330,3320,4011
20230614,100100,5033503210,3325,3320,3325,3315,7990
20230614,100000,5006975545,3320,3320,3330,3315,5962
20230614,095900,4987165870,3320,3325,3330,3320,6384
20230614,095800,4965928590,3330,3330,3335,3325,5638
20230614,095700,4947161650,3340,3335,3340,3325,23482
20230614,095600,4868950595,3340,3340,3340,3335,4226
20230614,095500,4854838105,3340,3335,3340,3330,7466
20230614,095400,4829931860,3340,3340,3340,3335,2394
20230614,095300,4821939865,3335,3340,3350,3335,8102
20230614,095200,4794840470,3345,3350,3350,3335,10858
20230614,095100,4758542120,3345,3350,3355,3345,39153
20230614,095000,4627262075,3345,3330,3350,3330,7618
20230614,094900,4601813045,3345,3355,3355,3325,18258
20230614,094800,4540686670,3355,3315,3355,3310,217395
20230614,094700,3815114720,3310,3310,3320,3310,27465
20230614,094600,3724058060,3310,3310,3315,3310,5970
20230614,094500,3704285480,3315,3315,3320,3310,10428
20230614,094400,3669725780,3315,3315,3315,3310,6697
20230614,094300,3647531220,3315,3315,3315,3310,7197
20230614,094200,3623675350,3315,3315,3315,3310,5294
20230614,094100,3606125785,3315,3315,3315,3310,8725
20230614,094000,3577212190,3315,3310,3315,3305,17181
20230614,093900,3520340030,3310,3305,3310,3305,5008
20230614,093800,3503765535,3305,3305,3310,3305,6507
20230614,093700,3482245740,3305,3315,3320,3305,10697
20230614,093600,3446796920,3320,3315,3320,3310,5926
20230614,093500,3427139665,3320,3320,3320,3305,7801
20230614,093400,3401270230,3320,3305,3320,3305,43505
20230614,093300,3257202385,3305,3310,3310,3295,7975
20230614,093200,3230835340,3310,3305,3310,3295,23132
20230614,093100,3154410245,3305,3315,3315,3305,8813
20230614,093000,3125236270,3315,3305,3315,3305,7338
20230614,092900,3100959655,3300,3305,3315,3295,38843
20230614,092800,2972626500,3305,3310,3310,3300,10608
20230614,092700,2937589825,3305,3305,3315,3300,31267
20230614,092600,2834131860,3310,3310,3310,3305,9895
20230614,092500,2801405845,3305,3300,3310,3300,23719
20230614,092400,2723046900,3300,3270,3300,3270,7070
20230614,092300,2699737695,3275,3260,3275,3255,17342
20230614,092200,2643119220,3275,3290,3295,3260,32333
20230614,092100,2537296675,3295,3305,3305,3295,16787
20230614,092000,2481917350,3305,3315,3315,3300,10418
20230614,091900,2447492215,3310,3310,3315,3300,19387
20230614,091800,2383395740,3310,3310,3315,3310,9195
20230614,091700,2352933790,3310,3305,3315,3305,6379
20230614,091600,2331802650,3310,3300,3310,3300,7502
20230614,091500,2306992710,3300,3300,3305,3295,8503
20230614,091400,2278949695,3300,3290,3300,3290,8728
20230614,091300,2250202755,3290,3295,3300,3290,19780
20230614,091200,2185014285,3300,3325,3325,3300,35018
20230614,091100,2069117710,3325,3335,3340,3325,17541
20230614,091000,2010606795,3335,3335,3350,3330,23481
20230614,090900,1932159225,3335,3330,3335,3325,18712
20230614,090800,1869815405,3330,3310,3340,3310,19932
20230614,090700,1803522660,3310,3305,3350,3285,119635
20230614,090600,1405920155,3305,3315,3315,3300,27641
20230614,090500,1314518855,3310,3330,3330,3310,40931
20230614,090400,1178491760,3320,3330,3340,3300,45833
20230614,090300,1026116445,3335,3335,3355,3330,54188
20230614,090200,844882685,3335,3300,3335,3285,39761
20230614,090100,713111145,3305,3335,3370,3260,124128
20230614,090000,299337600,3330,3260,3330,3260,91130