stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215900,4819576360,14000,14000,14000,14000,15214
20230614,215800,4819576360,14000,14000,14000,14000,0
20230614,215700,4819576360,14000,14000,14000,14000,0
20230614,215600,4819576360,14000,14000,14000,14000,0
20230614,215500,4819576360,14000,14000,14000,14000,0
20230614,215400,4819576360,14000,14000,14000,14000,0
20230614,215300,4819576360,14000,14000,14000,14000,0
20230614,215200,4819576360,14000,14000,14000,14000,0
20230614,215100,4819576360,14000,14000,14000,14000,0
20230614,215000,4819576360,14000,14000,14000,14000,0
20230614,214900,4819576360,14000,14000,14000,14000,0
20230614,214800,4819576360,14000,14000,14000,14000,0
20230614,214700,4819576360,14000,14000,14000,14000,0
20230614,214600,4819576360,14000,14000,14000,14000,0
20230614,214500,4819576360,14000,14000,14000,14000,0
20230614,214400,4819576360,14000,14000,14000,14000,0
20230614,214300,4819576360,14000,14000,14000,14000,0
20230614,214200,4819576360,14000,14000,14000,14000,0
20230614,214100,4819576360,14000,14000,14000,14000,0
20230614,214000,4819576360,14000,14000,14000,14000,0
20230614,213900,4819576360,14000,14000,14000,14000,0
20230614,213800,4819576360,14000,14000,14000,14000,0
20230614,213700,4819576360,14000,14000,14000,14000,0
20230614,213600,4819576360,14000,14000,14000,14000,0
20230614,213500,4819576360,14000,14000,14000,14000,0
20230614,213400,4819576360,14000,14000,14000,14000,0
20230614,213300,4819576360,14000,14000,14000,14000,0
20230614,213200,4819576360,14000,14000,14000,14000,0
20230614,213100,4819576360,14000,14000,14000,14000,0
20230614,213000,4819576360,14000,14000,14000,14000,0
20230614,212900,4819576360,14000,14000,14000,14000,15214
20230614,212800,4819576360,14000,14000,14000,14000,0
20230614,212700,4819576360,14000,14000,14000,14000,0
20230614,212600,4819576360,14000,14000,14000,14000,0
20230614,212500,4819576360,14000,14000,14000,14000,0
20230614,212400,4819576360,14000,14000,14000,14000,0
20230614,212300,4819576360,14000,14000,14000,14000,0
20230614,212200,4819576360,14000,14000,14000,14000,0
20230614,212100,4819576360,14000,14000,14000,14000,0
20230614,212000,4819576360,14000,14000,14000,14000,0
20230614,211900,4819576360,14000,14000,14000,14000,0
20230614,211800,4819576360,14000,14000,14000,14000,0
20230614,211700,4819576360,14000,14000,14000,14000,0
20230614,211600,4819576360,14000,14000,14000,14000,0
20230614,211500,4819576360,14000,14000,14000,14000,0
20230614,211400,4819576360,14000,14000,14000,14000,0
20230614,211300,4819576360,14000,14000,14000,14000,0
20230614,211200,4819576360,14000,14000,14000,14000,0
20230614,211100,4819576360,14000,14000,14000,14000,0
20230614,211000,4819576360,14000,14000,14000,14000,0
20230614,210900,4819576360,14000,14000,14000,14000,0
20230614,210800,4819576360,14000,14000,14000,14000,0
20230614,210700,4819576360,14000,14000,14000,14000,0
20230614,210600,4819576360,14000,14000,14000,14000,0
20230614,210500,4819576360,14000,14000,14000,14000,0
20230614,210400,4819576360,14000,14000,14000,14000,0
20230614,210300,4819576360,14000,14000,14000,14000,0
20230614,210200,4819576360,14000,14000,14000,14000,0
20230614,210100,4819576360,14000,14000,14000,14000,0
20230614,210000,4819576360,14000,14000,14000,14000,0
20230614,205900,4819576360,14000,14000,14000,14000,15214
20230614,205800,4819576360,14000,14000,14000,14000,0
20230614,205700,4819576360,14000,14000,14000,14000,0
20230614,205600,4819576360,14000,14000,14000,14000,0
20230614,205500,4819576360,14000,14000,14000,14000,0
20230614,205400,4819576360,14000,14000,14000,14000,0
20230614,205300,4819576360,14000,14000,14000,14000,0
20230614,205200,4819576360,14000,14000,14000,14000,0
20230614,205100,4819576360,14000,14000,14000,14000,0
20230614,205000,4819576360,14000,14000,14000,14000,0
20230614,204900,4819576360,14000,14000,14000,14000,0
20230614,204800,4819576360,14000,14000,14000,14000,0
20230614,204700,4819576360,14000,14000,14000,14000,0
20230614,204600,4819576360,14000,14000,14000,14000,0
20230614,204500,4819576360,14000,14000,14000,14000,0
20230614,204400,4819576360,14000,14000,14000,14000,0
20230614,204300,4819576360,14000,14000,14000,14000,0
20230614,204200,4819576360,14000,14000,14000,14000,0
20230614,204100,4819576360,14000,14000,14000,14000,0
20230614,204000,4819576360,14000,14000,14000,14000,0
20230614,203900,4819576360,14000,14000,14000,14000,0
20230614,203800,4819576360,14000,14000,14000,14000,0
20230614,203700,4819576360,14000,14000,14000,14000,0
20230614,203600,4819576360,14000,14000,14000,14000,0
20230614,203500,4819576360,14000,14000,14000,14000,0
20230614,203400,4819576360,14000,14000,14000,14000,0
20230614,203300,4819576360,14000,14000,14000,14000,0
20230614,203200,4819576360,14000,14000,14000,14000,0
20230614,203100,4819576360,14000,14000,14000,14000,0
20230614,203000,4819576360,14000,14000,14000,14000,0
20230614,202900,4819576360,14000,14000,14000,14000,15214
20230614,202800,4819576360,14000,14000,14000,14000,0
20230614,202700,4819576360,14000,14000,14000,14000,0
20230614,202600,4819576360,14000,14000,14000,14000,0
20230614,202500,4819576360,14000,14000,14000,14000,0
20230614,202400,4819576360,14000,14000,14000,14000,0
20230614,202300,4819576360,14000,14000,14000,14000,0
20230614,202200,4819576360,14000,14000,14000,14000,0
20230614,202100,4819576360,14000,14000,14000,14000,0
20230614,202000,4819576360,14000,14000,14000,14000,0
20230614,201900,4819576360,14000,14000,14000,14000,0
20230614,201800,4819576360,14000,14000,14000,14000,0
20230614,201700,4819576360,14000,14000,14000,14000,0
20230614,201600,4819576360,14000,14000,14000,14000,0
20230614,201500,4819576360,14000,14000,14000,14000,0
20230614,201400,4819576360,14000,14000,14000,14000,0
20230614,201300,4819576360,14000,14000,14000,14000,0
20230614,201200,4819576360,14000,14000,14000,14000,0
20230614,201100,4819576360,14000,14000,14000,14000,0
20230614,201000,4819576360,14000,14000,14000,14000,0
20230614,200900,4819576360,14000,14000,14000,14000,0
20230614,200800,4819576360,14000,14000,14000,14000,0
20230614,200700,4819576360,14000,14000,14000,14000,0
20230614,200600,4819576360,14000,14000,14000,14000,0
20230614,200500,4819576360,14000,14000,14000,14000,0
20230614,200400,4819576360,14000,14000,14000,14000,0
20230614,200300,4819576360,14000,14000,14000,14000,0
20230614,200200,4819576360,14000,14000,14000,14000,0
20230614,200100,4819576360,14000,14000,14000,14000,0
20230614,200000,4819576360,14000,14000,14000,14000,0
20230614,195900,4819576360,14000,14000,14000,14000,15214
20230614,195800,4819576360,14000,14000,14000,14000,0
20230614,195700,4819576360,14000,14000,14000,14000,0
20230614,195600,4819576360,14000,14000,14000,14000,0
20230614,195500,4819576360,14000,14000,14000,14000,0
20230614,195400,4819576360,14000,14000,14000,14000,0
20230614,195300,4819576360,14000,14000,14000,14000,0
20230614,195200,4819576360,14000,14000,14000,14000,0
20230614,195100,4819576360,14000,14000,14000,14000,0
20230614,195000,4819576360,14000,14000,14000,14000,0
20230614,194900,4819576360,14000,14000,14000,14000,0
20230614,194800,4819576360,14000,14000,14000,14000,0
20230614,194700,4819576360,14000,14000,14000,14000,0
20230614,194600,4819576360,14000,14000,14000,14000,0
20230614,194500,4819576360,14000,14000,14000,14000,0
20230614,194400,4819576360,14000,14000,14000,14000,0
20230614,194300,4819576360,14000,14000,14000,14000,0
20230614,194200,4819576360,14000,14000,14000,14000,0
20230614,194100,4819576360,14000,14000,14000,14000,0
20230614,194000,4819576360,14000,14000,14000,14000,0
20230614,193900,4819576360,14000,14000,14000,14000,0
20230614,193800,4819576360,14000,14000,14000,14000,0
20230614,193700,4819576360,14000,14000,14000,14000,0
20230614,193600,4819576360,14000,14000,14000,14000,0
20230614,193500,4819576360,14000,14000,14000,14000,0
20230614,193400,4819576360,14000,14000,14000,14000,0
20230614,193300,4819576360,14000,14000,14000,14000,0
20230614,193200,4819576360,14000,14000,14000,14000,0
20230614,193100,4819576360,14000,14000,14000,14000,0
20230614,193000,4819576360,14000,14000,14000,14000,0
20230614,192900,4819576360,14000,14000,14000,14000,15214
20230614,192800,4819576360,14000,14000,14000,14000,0
20230614,192700,4819576360,14000,14000,14000,14000,0
20230614,192600,4819576360,14000,14000,14000,14000,0
20230614,192500,4819576360,14000,14000,14000,14000,0
20230614,192400,4819576360,14000,14000,14000,14000,0
20230614,192300,4819576360,14000,14000,14000,14000,0
20230614,192200,4819576360,14000,14000,14000,14000,0
20230614,192100,4819576360,14000,14000,14000,14000,0
20230614,192000,4819576360,14000,14000,14000,14000,0
20230614,191900,4819576360,14000,14000,14000,14000,0
20230614,191800,4819576360,14000,14000,14000,14000,0
20230614,191700,4819576360,14000,14000,14000,14000,0
20230614,191600,4819576360,14000,14000,14000,14000,0
20230614,191500,4819576360,14000,14000,14000,14000,0
20230614,191400,4819576360,14000,14000,14000,14000,0
20230614,191300,4819576360,14000,14000,14000,14000,0
20230614,191200,4819576360,14000,14000,14000,14000,0
20230614,191100,4819576360,14000,14000,14000,14000,0
20230614,191000,4819576360,14000,14000,14000,14000,0
20230614,190900,4819576360,14000,14000,14000,14000,0
20230614,190800,4819576360,14000,14000,14000,14000,0
20230614,190700,4819576360,14000,14000,14000,14000,0
20230614,190600,4819576360,14000,14000,14000,14000,0
20230614,190500,4819576360,14000,14000,14000,14000,0
20230614,190400,4819576360,14000,14000,14000,14000,0
20230614,190300,4819576360,14000,14000,14000,14000,0
20230614,190200,4819576360,14000,14000,14000,14000,0
20230614,190100,4819576360,14000,14000,14000,14000,0
20230614,190000,4819576360,14000,14000,14000,14000,0
20230614,185900,4819576360,14000,14000,14000,14000,15214
20230614,185800,4819576360,14000,14000,14000,14000,0
20230614,185700,4819576360,14000,14000,14000,14000,0
20230614,185600,4819576360,14000,14000,14000,14000,0
20230614,185500,4819576360,14000,14000,14000,14000,0
20230614,185400,4819576360,14000,14000,14000,14000,0
20230614,185300,4819576360,14000,14000,14000,14000,0
20230614,185200,4819576360,14000,14000,14000,14000,0
20230614,185100,4819576360,14000,14000,14000,14000,0
20230614,185000,4819576360,14000,14000,14000,14000,0
20230614,184900,4819576360,14000,14000,14000,14000,0
20230614,184800,4819576360,14000,14000,14000,14000,0
20230614,184700,4819576360,14000,14000,14000,14000,0
20230614,184600,4819576360,14000,14000,14000,14000,0
20230614,184500,4819576360,14000,14000,14000,14000,0
20230614,184400,4819576360,14000,14000,14000,14000,0
20230614,184300,4819576360,14000,14000,14000,14000,0
20230614,184200,4819576360,14000,14000,14000,14000,0
20230614,184100,4819576360,14000,14000,14000,14000,0
20230614,184000,4819576360,14000,14000,14000,14000,0
20230614,183900,4819576360,14000,14000,14000,14000,0
20230614,183800,4819576360,14000,14000,14000,14000,0
20230614,183700,4819576360,14000,14000,14000,14000,0
20230614,183600,4819576360,14000,14000,14000,14000,0
20230614,183500,4819576360,14000,14000,14000,14000,0
20230614,183400,4819576360,14000,14000,14000,14000,0
20230614,183300,4819576360,14000,14000,14000,14000,0
20230614,183200,4819576360,14000,14000,14000,14000,0
20230614,183100,4819576360,14000,14000,14000,14000,0
20230614,183000,4819576360,14000,14000,14000,14000,0
20230614,182900,4819576360,14000,14000,14000,14000,15214
20230614,182800,4819576360,14000,14000,14000,14000,0
20230614,182700,4819576360,14000,14000,14000,14000,0
20230614,182600,4819576360,14000,14000,14000,14000,0
20230614,182500,4819576360,14000,14000,14000,14000,0
20230614,182400,4819576360,14000,14000,14000,14000,0
20230614,182300,4819576360,14000,14000,14000,14000,0
20230614,182200,4819576360,14000,14000,14000,14000,0
20230614,182100,4819576360,14000,14000,14000,14000,0
20230614,182000,4819576360,14000,14000,14000,14000,0
20230614,181900,4819576360,14000,14000,14000,14000,0
20230614,181800,4819576360,14000,14000,14000,14000,0
20230614,181700,4819576360,14000,14000,14000,14000,0
20230614,181600,4819576360,14000,14000,14000,14000,0
20230614,181500,4819576360,14000,14000,14000,14000,0
20230614,181400,4819576360,14000,14000,14000,14000,0
20230614,181300,4819576360,14000,14000,14000,14000,0
20230614,181200,4819576360,14000,14000,14000,14000,0
20230614,181100,4819576360,14000,14000,14000,14000,0
20230614,181000,4819576360,14000,14000,14000,14000,0
20230614,180900,4819576360,14000,14000,14000,14000,0
20230614,180800,4819576360,14000,14000,14000,14000,0
20230614,180700,4819576360,14000,14000,14000,14000,0
20230614,180600,4819576360,14000,14000,14000,14000,0
20230614,180500,4819576360,14000,14000,14000,14000,0
20230614,180400,4819576360,14000,14000,14000,14000,0
20230614,180300,4819576360,14000,14000,14000,14000,0
20230614,180200,4819576360,14000,14000,14000,14000,0
20230614,180100,4819576360,14000,14000,14000,14000,0
20230614,180000,4819576360,14000,14000,14000,14000,0
20230614,175900,4819576360,14000,14000,14000,14000,15214
20230614,175800,4819576360,14000,14000,14000,14000,0
20230614,175700,4819576360,14000,14000,14000,14000,0
20230614,175600,4819576360,14000,14000,14000,14000,0
20230614,175500,4819576360,14000,14000,14000,14000,0
20230614,175400,4819576360,14000,14000,14000,14000,0
20230614,175300,4819576360,14000,14000,14000,14000,0
20230614,175200,4819576360,14000,14000,14000,14000,0
20230614,175100,4819576360,14000,14000,14000,14000,0
20230614,175000,4819576360,14000,14000,14000,14000,0
20230614,174900,4819576360,14000,14000,14000,14000,0
20230614,174800,4819576360,14000,14000,14000,14000,0
20230614,174700,4819576360,14000,14000,14000,14000,0
20230614,174600,4819576360,14000,14000,14000,14000,0
20230614,174500,4819576360,14000,14000,14000,14000,0
20230614,174400,4819576360,14000,14000,14000,14000,0
20230614,174300,4819576360,14000,14000,14000,14000,0
20230614,174200,4819576360,14000,14000,14000,14000,0
20230614,174100,4819576360,14000,14000,14000,14000,0
20230614,174000,4819576360,14000,14000,14000,14000,0
20230614,173900,4819576360,14000,14000,14000,14000,0
20230614,173800,4819576360,14000,14000,14000,14000,0
20230614,173700,4819576360,14000,14000,14000,14000,0
20230614,173600,4819576360,14000,14000,14000,14000,0
20230614,173500,4819576360,14000,14000,14000,14000,0
20230614,173400,4819576360,14000,14000,14000,14000,0
20230614,173300,4819576360,14000,14000,14000,14000,0
20230614,173200,4819576360,14000,14000,14000,14000,0
20230614,173100,4819576360,14000,14000,14000,14000,0
20230614,173000,4819576360,14000,14000,14000,14000,0
20230614,172900,4819576360,14000,14000,14000,14000,15214
20230614,172800,4819576360,14000,14000,14000,14000,0
20230614,172700,4819576360,14000,14000,14000,14000,0
20230614,172600,4819576360,14000,14000,14000,14000,0
20230614,172500,4819576360,14000,14000,14000,14000,0
20230614,172400,4819576360,14000,14000,14000,14000,0
20230614,172300,4819576360,14000,14000,14000,14000,0
20230614,172200,4819576360,14000,14000,14000,14000,0
20230614,172100,4819576360,14000,14000,14000,14000,0
20230614,172000,4819576360,14000,14000,14000,14000,0
20230614,171900,4819576360,14000,14000,14000,14000,0
20230614,171800,4819576360,14000,14000,14000,14000,0
20230614,171700,4819576360,14000,14000,14000,14000,0
20230614,171600,4819576360,14000,14000,14000,14000,0
20230614,171500,4819576360,14000,14000,14000,14000,0
20230614,171400,4819576360,14000,14000,14000,14000,0
20230614,171300,4819576360,14000,14000,14000,14000,0
20230614,171200,4819576360,14000,14000,14000,14000,0
20230614,171100,4819576360,14000,14000,14000,14000,0
20230614,171000,4819576360,14000,14000,14000,14000,0
20230614,170900,4819576360,14000,14000,14000,14000,0
20230614,170800,4819576360,14000,14000,14000,14000,0
20230614,170700,4819576360,14000,14000,14000,14000,0
20230614,170600,4819576360,14000,14000,14000,14000,0
20230614,170500,4819576360,14000,14000,14000,14000,0
20230614,170400,4819576360,14000,14000,14000,14000,0
20230614,170300,4819576360,14000,14000,14000,14000,0
20230614,170200,4819576360,14000,14000,14000,14000,0
20230614,170100,4819576360,14000,14000,14000,14000,0
20230614,170000,4819576360,14000,14000,14000,14000,0
20230614,165900,4819576360,14000,14000,14000,14000,15214
20230614,165800,4819576360,14000,14000,14000,14000,0
20230614,165700,4819576360,14000,14000,14000,14000,0
20230614,165600,4819576360,14000,14000,14000,14000,0
20230614,165500,4819576360,14000,14000,14000,14000,0
20230614,165400,4819576360,14000,14000,14000,14000,0
20230614,165300,4819576360,14000,14000,14000,14000,0
20230614,165200,4819576360,14000,14000,14000,14000,0
20230614,165100,4819576360,14000,14000,14000,14000,0
20230614,165000,4819576360,14000,14000,14000,14000,0
20230614,164900,4819576360,14000,14000,14000,14000,0
20230614,164800,4819576360,14000,14000,14000,14000,0
20230614,164700,4819576360,14000,14000,14000,14000,0
20230614,164600,4819576360,14000,14000,14000,14000,0
20230614,164500,4819576360,14000,14000,14000,14000,0
20230614,164400,4819576360,14000,14000,14000,14000,0
20230614,164300,4819576360,14000,14000,14000,14000,0
20230614,164200,4819576360,14000,14000,14000,14000,0
20230614,164100,4819576360,14000,14000,14000,14000,0
20230614,164000,4819576360,14000,14000,14000,14000,0
20230614,163900,4819576360,14000,14000,14000,14000,0
20230614,163800,4819576360,14000,14000,14000,14000,0
20230614,163700,4819576360,14000,14000,14000,14000,0
20230614,163600,4819576360,14000,14000,14000,14000,0
20230614,163500,4819576360,14000,14000,14000,14000,0
20230614,163400,4819576360,14000,14000,14000,14000,0
20230614,163300,4819576360,14000,14000,14000,14000,0
20230614,163200,4819576360,14000,14000,14000,14000,0
20230614,163100,4819576360,14000,14000,14000,14000,0
20230614,163000,4819576360,14000,14000,14000,14000,0
20230614,162900,4819576360,14000,14000,14000,14000,15214
20230614,162800,4819576360,14000,14000,14000,14000,0
20230614,162700,4819576360,14000,14000,14000,14000,0
20230614,162600,4819576360,14000,14000,14000,14000,0
20230614,162500,4819576360,14000,14000,14000,14000,0
20230614,162400,4819576360,14000,14000,14000,14000,0
20230614,162300,4819576360,14000,14000,14000,14000,0
20230614,162200,4819576360,14000,14000,14000,14000,0
20230614,162100,4819576360,14000,14000,14000,14000,0
20230614,162000,4819576360,14000,14000,14000,14000,0
20230614,161900,4819576360,14000,14000,14000,14000,0
20230614,161800,4819576360,14000,14000,14000,14000,0
20230614,161700,4819576360,14000,14000,14000,14000,0
20230614,161600,4819576360,14000,14000,14000,14000,0
20230614,161500,4819576360,14000,14000,14000,14000,0
20230614,161400,4819576360,14000,14000,14000,14000,0
20230614,161300,4819576360,14000,14000,14000,14000,0
20230614,161200,4819576360,14000,14000,14000,14000,0
20230614,161100,4819576360,14000,14000,14000,14000,0
20230614,161000,4819576360,14000,14000,14000,14000,0
20230614,160900,4819576360,14000,14000,14000,14000,0
20230614,160800,4819576360,14000,14000,14000,14000,0
20230614,160700,4819576360,14000,14000,14000,14000,0
20230614,160600,4819576360,14000,14000,14000,14000,0
20230614,160500,4819576360,14000,14000,14000,14000,0
20230614,160400,4819576360,14000,14000,14000,14000,0
20230614,160300,4819576360,14000,14000,14000,14000,0
20230614,160200,4819576360,14000,14000,14000,14000,0
20230614,160100,4819576360,14000,14000,14000,14000,0
20230614,160000,4819576360,14000,14000,14000,14000,0
20230614,155900,4819576360,14000,14000,14000,14000,15214
20230614,155800,4819576360,14000,14000,14000,14000,0
20230614,155700,4819576360,14000,14000,14000,14000,0
20230614,155600,4819576360,14000,14000,14000,14000,0
20230614,155500,4819576360,14000,14000,14000,14000,0
20230614,155400,4819576360,14000,14000,14000,14000,0
20230614,155300,4819576360,14000,14000,14000,14000,0
20230614,155200,4819576360,14000,14000,14000,14000,0
20230614,155100,4819576360,14000,14000,14000,14000,0
20230614,155000,4819576360,14000,14000,14000,14000,0
20230614,154900,4819576360,14000,14000,14000,14000,0
20230614,154800,4819576360,14000,14000,14000,14000,0
20230614,154700,4819576360,14000,14000,14000,14000,0
20230614,154600,4819576360,14000,14000,14000,14000,0
20230614,154500,4819576360,14000,14000,14000,14000,0
20230614,154400,4819576360,14000,14000,14000,14000,0
20230614,154300,4819576360,14000,14000,14000,14000,0
20230614,154200,4819576360,14000,14000,14000,14000,0
20230614,154100,4819576360,14000,14000,14000,14000,0
20230614,154000,4819576360,14000,14000,14000,14000,0
20230614,153900,4819576360,14000,14000,14000,14000,0
20230614,153800,4819576360,14000,14000,14000,14000,0
20230614,153700,4819576360,14000,14000,14000,14000,0
20230614,153600,4819576360,14000,14000,14000,14000,0
20230614,153500,4819576360,14000,14000,14000,14000,0
20230614,153400,4819576360,14000,14000,14000,14000,0
20230614,153300,4819576360,14000,14000,14000,14000,0
20230614,153200,4819576360,14000,14000,14000,14000,0
20230614,153100,4819576360,14000,14000,14000,14000,0
20230614,153000,4819576360,14000,14000,14000,14000,15214
20230614,152900,4606580360,14040,14040,14040,14040,0
20230614,152800,4606580360,14040,14040,14040,14040,0
20230614,152700,4606580360,14040,14040,14040,14040,0
20230614,152600,4606580360,14040,14040,14040,14040,0
20230614,152500,4606580360,14040,14040,14040,14040,0
20230614,152400,4606580360,14040,14040,14040,14040,0
20230614,152300,4606580360,14040,14040,14040,14040,0
20230614,152200,4606580360,14040,14040,14040,14040,0
20230614,152100,4606580360,14040,14040,14040,14040,0
20230614,152000,4606580360,14040,14040,14040,14040,0
20230614,151900,4606580360,14040,14050,14050,14010,1647
20230614,151800,4583456040,14050,14010,14050,14010,1105
20230614,151700,4567951420,14010,14000,14020,14000,1708
20230614,151600,4544029030,14020,14010,14020,14010,760
20230614,151500,4533377450,14010,13990,14010,13980,1295
20230614,151400,4515259920,13990,14000,14000,13980,2923
20230614,151300,4474349770,14000,14000,14000,13990,119
20230614,151200,4472684860,14000,13990,14000,13990,1885
20230614,151100,4446310700,13990,13980,13990,13980,1199
20230614,151000,4429540640,13980,13990,14000,13970,2384
20230614,150900,4396206800,13990,14000,14000,13970,4275
20230614,150800,4336422130,14010,14020,14020,13990,1491
20230614,150700,4315541590,14050,14040,14050,14020,1099
20230614,150600,4300113900,14040,14040,14040,14000,1613
20230614,150500,4277495140,14050,14090,14100,14050,1943
20230614,150400,4250147390,14110,14080,14110,14070,4692
20230614,150300,4184027970,14080,14040,14080,14040,3064
20230614,150200,4140959570,14040,14030,14040,14030,474
20230614,150100,4134306990,14030,14010,14030,14000,2166
20230614,150000,4103952000,14010,14010,14010,14000,108
20230614,145900,4102439970,14000,14010,14010,14000,901
20230614,145800,4089824860,14000,13990,14000,13990,1379
20230614,145700,4070523640,13990,13960,13990,13950,5851
20230614,145600,3988752150,13960,13970,13970,13960,674
20230614,145500,3979342280,13970,13960,13970,13960,769
20230614,145400,3968603630,13960,13960,13970,13960,421
20230614,145300,3962725870,13970,13960,13970,13960,89
20230614,145200,3961483410,13970,13960,13970,13950,274
20230614,145100,3957657740,13950,13960,13970,13950,350
20230614,145000,3952774890,13960,13950,13960,13940,850
20230614,144900,3940918090,13960,13960,13960,13950,1185
20230614,144800,3924380490,13970,13960,13970,13960,4
20230614,144700,3924324640,13970,13960,13970,13950,397
20230614,144600,3918782530,13950,13970,13970,13950,493
20230614,144500,3911897940,13970,13960,13980,13960,2200
20230614,144400,3881168740,13960,13960,13960,13960,109
20230614,144300,3879647100,13950,13960,13960,13950,366
20230614,144200,3874538640,13960,13940,13960,13940,199
20230614,144100,3871760720,13960,13960,13960,13940,422
20230614,144000,3865874110,13950,13960,13970,13950,663
20230614,143900,3856624670,13970,13970,13980,13960,538
20230614,143800,3849109570,13980,13980,13980,13980,137
20230614,143700,3847194310,13980,13960,13980,13960,189
20230614,143600,3844554840,13960,13950,13960,13950,262
20230614,143500,3840899550,13940,13940,13940,13940,854
20230614,143400,3828994790,13940,13950,13950,13940,1719
20230614,143300,3805026590,13950,13950,13950,13950,21
20230614,143200,3804733640,13950,13950,13950,13940,5
20230614,143100,3804663900,13940,13950,13950,13930,3621
20230614,143000,3754187450,13950,13950,13950,13950,27
20230614,142900,3753810800,13940,13950,13950,13940,90
20230614,142800,3752556050,13950,13970,13970,13950,1775
20230614,142700,3727776030,13970,13980,13980,13970,116
20230614,142600,3726155500,13980,13980,13990,13980,261
20230614,142500,3722506710,13980,13970,13980,13970,763
20230614,142400,3711841810,13960,13980,13980,13960,905
20230614,142300,3699202580,13970,13980,13980,13970,108
20230614,142200,3697693790,13980,14000,14000,13980,267
20230614,142100,3693959190,14000,13990,14000,13990,1284
20230614,142000,3675987460,13970,13960,13990,13960,1152
20230614,141900,3659892980,13970,13960,13970,13960,496
20230614,141800,3652967880,13950,13940,13950,13940,1514
20230614,141700,3631848450,13940,13940,13940,13940,17
20230614,141600,3631611470,13940,13950,13950,13940,1164
20230614,141500,3615373860,13960,13960,13960,13960,1356
20230614,141400,3596444100,13960,13950,13960,13950,938
20230614,141300,3583357900,13960,13950,13960,13950,808
20230614,141200,3572081850,13950,13950,13950,13940,2194
20230614,141100,3541489480,13960,13950,13960,13940,2405
20230614,141000,3507937750,13950,13930,13950,13930,1528
20230614,140900,3486636500,13930,13940,13940,13930,101
20230614,140800,3485229560,13930,13930,13940,13930,615
20230614,140700,3476661990,13930,13940,13950,13930,885
20230614,140600,3464330430,13940,13950,13950,13940,462
20230614,140500,3457888140,13960,13950,13960,13950,1320
20230614,140400,3439471880,13950,13940,13950,13930,5577
20230614,140300,3361758270,13940,13950,13950,13940,120
20230614,140200,3360085260,13940,13950,13960,13940,1839
20230614,140100,3334431950,13960,13980,13980,13960,2052
20230614,140000,3305773390,13970,13970,13990,13970,806
20230614,135900,3294511950,13980,13980,13980,13980,80
20230614,135800,3293393550,13980,13980,13990,13980,487
20230614,135700,3286584540,13980,13960,13990,13960,2033
20230614,135600,3258174120,13970,13970,13970,13960,1459
20230614,135500,3237805080,13970,13960,13970,13960,645
20230614,135400,3228794440,13960,13970,13970,13960,40
20230614,135300,3228236030,13980,13970,13980,13970,727
20230614,135200,3218079750,13980,13980,13980,13970,670
20230614,135100,3208714220,14000,14000,14000,13980,3351
20230614,135000,3161829680,14010,14000,14010,14000,834
20230614,134900,3150150870,14000,14000,14000,13990,297
20230614,134800,3145994870,13990,13990,14000,13990,398
20230614,134700,3140425720,14000,13990,14000,13990,524
20230614,134600,3133093560,14000,13990,14000,13990,469
20230614,134500,3126530060,14000,13990,14000,13990,343
20230614,134400,3121730060,14000,14000,14000,14000,38
20230614,134300,3121198060,14000,14000,14000,14000,149
20230614,134200,3119112060,13990,13990,13990,13990,20
20230614,134100,3118832260,14000,13990,14000,13990,25
20230614,134000,3118482320,14000,14000,14020,13980,565
20230614,133900,3110571070,14000,14000,14000,14000,0
20230614,133800,3110571070,14000,14000,14000,14000,0
20230614,133700,3110571070,14000,13990,14000,13970,953
20230614,133600,3097252640,13990,14000,14000,13970,1733
20230614,133500,3073017780,14000,14000,14010,14000,258
20230614,133400,3069405050,14010,14010,14010,14010,253
20230614,133300,3065860520,14020,14020,14020,14020,10
20230614,133200,3065720320,14020,14000,14020,14000,232
20230614,133100,3062471800,14000,14010,14010,13990,578
20230614,133000,3054377970,14000,14020,14030,14000,1346
20230614,132900,3035511220,14020,14040,14040,14010,760
20230614,132800,3024853070,14040,14050,14050,14040,1454
20230614,132700,3004435780,14050,14050,14050,14040,1033
20230614,132600,2989922190,14050,14030,14060,13950,10142
20230614,132500,2847970090,14030,14030,14040,14030,369
20230614,132400,2842792540,14040,14040,14040,14030,129
20230614,132300,2840982230,14040,14030,14040,14030,52
20230614,132200,2840252520,14030,14040,14040,14030,189
20230614,132100,2837600610,14040,14050,14050,14040,181
20230614,132000,2835059040,14050,14020,14050,14020,1496
20230614,131900,2814075220,14030,14040,14040,14020,366
20230614,131800,2808940700,14030,14040,14040,14030,554
20230614,131700,2801166820,14040,14040,14040,14030,467
20230614,131600,2794611540,14050,14040,14050,14040,416
20230614,131500,2788770210,14050,14050,14050,14050,0
20230614,131400,2788770210,14050,14060,14060,14040,275
20230614,131300,2784906750,14060,14050,14060,14050,1273
20230614,131200,2767020080,14060,14050,14060,14050,619
20230614,131100,2758321940,14060,14060,14060,14060,3
20230614,131000,2758279760,14070,14070,14070,14070,192
20230614,130900,2755578320,14070,14070,14070,14070,0
20230614,130800,2755578320,14070,14030,14070,14030,1607
20230614,130700,2733024760,14030,14040,14040,14020,1100
20230614,130600,2717587590,14050,14050,14060,14050,149
20230614,130500,2715494060,14050,14050,14050,14050,4
20230614,130400,2715437860,14050,14070,14070,14050,958
20230614,130300,2701969870,14070,14070,14070,14070,94
20230614,130200,2700647290,14060,14060,14060,14060,10
20230614,130100,2700506690,14060,14060,14070,14060,632
20230614,130000,2691619670,14060,14070,14070,14060,66
20230614,125900,2690691460,14060,14060,14060,14060,5
20230614,125800,2690621160,14070,14060,14070,14060,115
20230614,125700,2689004140,14070,14060,14070,14060,4
20230614,125600,2688947890,14070,14060,14070,14060,251
20230614,125500,2685418260,14060,14060,14060,14060,42
20230614,125400,2684827740,14060,14060,14070,14060,147
20230614,125300,2682760820,14070,14070,14070,14070,174
20230614,125200,2680312640,14070,14070,14070,14060,122
20230614,125100,2678596950,14060,14060,14070,14060,37
20230614,125000,2678076690,14070,14050,14070,14050,2690
20230614,124900,2640277800,14060,14060,14070,14060,107
20230614,124800,2638773260,14070,14070,14070,14060,78
20230614,124700,2637676410,14070,14060,14070,14060,885
20230614,124600,2625232730,14060,14060,14070,14060,205
20230614,124500,2622350130,14070,14070,14070,14060,305
20230614,124400,2618058800,14080,14080,14080,14080,0
20230614,124300,2618058800,14080,14070,14080,14070,250
20230614,124200,2614539690,14090,14080,14090,14080,306
20230614,124100,2610230540,14080,14090,14090,14080,436
20230614,124000,2604087900,14100,14100,14100,14090,127
20230614,123900,2602298020,14090,14090,14090,14090,48
20230614,123800,2601621700,14100,14100,14100,14100,0
20230614,123700,2601621700,14100,14090,14100,14090,395
20230614,123600,2596055080,14090,14070,14090,14070,394
20230614,123500,2590507960,14070,14080,14080,14070,21
20230614,123400,2590212480,14080,14090,14100,14070,1478
20230614,123300,2569398180,14100,14100,14110,14100,149
20230614,123200,2567297250,14110,14100,14110,14100,167
20230614,123100,2564942010,14110,14090,14110,14090,348
20230614,123000,2560034780,14100,14100,14100,14100,11
20230614,122900,2559879680,14110,14100,14110,14090,189
20230614,122800,2557214770,14100,14100,14100,14100,158
20230614,122700,2554986970,14090,14090,14090,14090,851
20230614,122600,2542996380,14090,14080,14090,14080,149
20230614,122500,2540897760,14070,14080,14080,14070,210
20230614,122400,2537941270,14070,14070,14080,14070,68
20230614,122300,2536983910,14080,14080,14080,14080,79
20230614,122200,2535871590,14080,14090,14090,14080,46
20230614,122100,2535223890,14080,14060,14080,14060,178
20230614,122000,2532721000,14060,14060,14060,14060,356
20230614,121900,2527715640,14050,14040,14050,14040,228
20230614,121800,2524513210,14040,14020,14040,14020,1129
20230614,121700,2508680980,14010,14020,14020,14010,358
20230614,121600,2503663640,14020,14020,14030,14020,263
20230614,121500,2499974150,14020,14020,14020,14020,357
20230614,121400,2494969010,14020,14030,14030,14020,372
20230614,121300,2489753510,14030,14020,14030,14020,397
20230614,121200,2484185320,14020,14020,14020,14020,22
20230614,121100,2483876880,14020,14020,14030,14020,114
20230614,121000,2482278540,14020,14020,14020,14020,225
20230614,120900,2479124040,14030,14030,14030,14020,328
20230614,120800,2474523580,14020,14020,14020,14020,0
20230614,120700,2474523580,14020,14030,14030,14020,293
20230614,120600,2470413730,14030,14000,14030,14000,261
20230614,120500,2466754060,14010,14020,14020,14000,858
20230614,120400,2454730720,14030,14040,14040,14030,346
20230614,120300,2449875130,14040,14040,14040,14030,132
20230614,120200,2448022640,14040,14040,14040,14040,169
20230614,120100,2445649880,14050,14050,14050,14050,326
20230614,120000,2441069580,14050,14050,14050,14050,100
20230614,115900,2439664580,14050,14050,14050,14050,315
20230614,115800,2435238830,14060,14050,14060,14050,485
20230614,115700,2428422500,14050,14030,14050,14030,595
20230614,115600,2420066590,14030,14030,14030,14030,13
20230614,115500,2419884200,14040,14030,14040,14030,328
20230614,115400,2415279090,14030,14030,14030,14030,109
20230614,115300,2413749820,14030,14030,14030,14030,82
20230614,115200,2412599360,14030,14030,14030,14030,249
20230614,115100,2409105890,14030,14030,14030,14030,132
20230614,115000,2407253930,14030,14000,14040,14000,1450
20230614,114900,2386933430,14010,14010,14010,14010,115
20230614,114800,2385322280,14000,14010,14010,14000,769
20230614,114700,2374554630,14010,14010,14010,14010,864
20230614,114600,2362449990,14010,14010,14010,14000,282
20230614,114500,2358499940,14020,14020,14020,14020,132
20230614,114400,2356649300,14010,14010,14010,14010,184
20230614,114300,2354071460,14010,14010,14010,14010,1386
20230614,114200,2334653600,14020,14030,14030,14020,513
20230614,114100,2327457760,14040,14040,14040,14040,415
20230614,114000,2321631160,14040,14040,14040,14040,500
20230614,113900,2314611160,14040,14040,14040,14040,32
20230614,113800,2314161880,14050,14050,14050,14050,454
20230614,113700,2307783180,14060,14060,14070,14060,239
20230614,113600,2304422800,14060,14060,14060,14060,132
20230614,113500,2302566880,14050,14050,14050,14050,3
20230614,113400,2302524730,14060,14060,14060,14060,308
20230614,113300,2298194250,14060,14060,14060,14060,93
20230614,113200,2296886670,14060,14060,14060,14060,0
20230614,113100,2296886670,14060,14070,14070,14050,570
20230614,113000,2288869570,14070,14070,14070,14070,176
20230614,112900,2286393250,14070,14070,14070,14070,44
20230614,112800,2285774170,14070,14070,14070,14070,20
20230614,112700,2285492770,14070,14070,14070,14070,36
20230614,112600,2284986250,14060,14060,14070,14060,667
20230614,112500,2275606890,14060,14060,14060,14060,10
20230614,112400,2275466290,14060,14060,14060,14060,365
20230614,112300,2270334390,14050,14050,14050,14050,10
20230614,112200,2270193890,14050,14060,14060,14050,153
20230614,112100,2268043360,14050,14050,14050,14050,0
20230614,112000,2268043360,14050,14060,14060,14050,562
20230614,111900,2260142430,14060,14070,14070,14060,169
20230614,111800,2257764790,14060,14070,14070,14060,294
20230614,111700,2253630710,14060,14060,14060,14060,100
20230614,111600,2252224710,14060,14060,14070,14060,438
20230614,111500,2246064750,14060,14070,14070,14060,111
20230614,111400,2244504060,14070,14070,14070,14070,2
20230614,111300,2244475920,14070,14070,14070,14070,241
20230614,111200,2241085050,14070,14060,14070,14060,149
20230614,111100,2238989230,14060,14070,14070,14060,411
20230614,111000,2233209150,14070,14070,14080,14070,1238
20230614,110900,2215789580,14070,14080,14080,14070,24
20230614,110800,2215451760,14080,14080,14080,14080,158
20230614,110700,2213227120,14080,14080,14080,14080,864
20230614,110600,2201062000,14080,14080,14080,14080,3
20230614,110500,2201019760,14080,14080,14080,14080,3
20230614,110400,2200977520,14080,14080,14080,14080,0
20230614,110300,2200977520,14080,14090,14090,14080,251
20230614,110200,2197441130,14090,14090,14090,14090,58
20230614,110100,2196623910,14090,14080,14090,14080,438
20230614,110000,2190455990,14080,14080,14080,14070,991
20230614,105900,2176505000,14080,14090,14090,14080,413
20230614,105800,2170688790,14090,14090,14100,14090,905
20230614,105700,2157931930,14090,14090,14090,14090,0
20230614,105600,2157931930,14090,14090,14090,14090,52
20230614,105500,2157199250,14110,14100,14110,14100,400
20230614,105400,2151558430,14100,14100,14100,14100,12
20230614,105300,2151389230,14100,14100,14100,14100,367
20230614,105200,2146214530,14110,14110,14110,14100,162
20230614,105100,2143928910,14100,14100,14100,14100,127
20230614,105000,2142138210,14110,14100,14110,14100,2284
20230614,104900,2109929140,14100,14090,14100,14090,270
20230614,104800,2106123840,14090,14090,14090,14090,0
20230614,104700,2106123840,14090,14080,14090,14080,341
20230614,104600,2101320560,14080,14090,14090,14080,142
20230614,104500,2099319930,14080,14080,14080,14080,94
20230614,104400,2097996410,14090,14080,14090,14080,63
20230614,104300,2097109310,14090,14090,14090,14070,657
20230614,104200,2087853660,14090,14090,14090,14090,1
20230614,104100,2087839570,14090,14080,14090,14080,304
20230614,104000,2083559010,14070,14070,14070,14070,62
20230614,103900,2082686670,14100,14100,14100,14100,233
20230614,103800,2079401370,14070,14070,14070,14070,3
20230614,103700,2079359160,14070,14070,14070,14070,0
20230614,103600,2079359160,14070,14100,14110,14070,902
20230614,103500,2066652440,14090,14090,14090,14090,5
20230614,103400,2066581990,14090,14090,14090,14090,184
20230614,103300,2063989430,14100,14090,14100,14090,1310
20230614,103200,2045531470,14090,14090,14090,14080,300
20230614,103100,2041305180,14090,14100,14100,14090,2431
20230614,103000,2007036800,14100,14100,14100,14100,1261
20230614,102900,1989256700,14110,14100,14110,14100,160
20230614,102800,1986999850,14100,14090,14100,14090,385
20230614,102700,1981574190,14110,14100,14110,14100,2301
20230614,102600,1949128090,14110,14070,14110,14070,237
20230614,102500,1945789040,14070,14070,14070,14070,300
20230614,102400,1941568040,14100,14110,14110,14070,1460
20230614,102300,1920991820,14110,14060,14110,14050,2553
20230614,102200,1885051010,14050,14050,14050,14050,97
20230614,102100,1883688160,14050,14050,14060,14050,386
20230614,102000,1878264480,14050,14060,14070,14050,262
20230614,101900,1874579920,14060,14050,14060,14050,146
20230614,101800,1872527400,14070,14070,14070,14070,0
20230614,101700,1872527400,14070,14060,14070,14060,275
20230614,101600,1868658910,14050,14060,14060,14050,1215
20230614,101500,1851579900,14070,14060,14070,14060,628
20230614,101400,1842749060,14070,14070,14070,14070,273
20230614,101300,1838907950,14060,14060,14060,14060,120
20230614,101200,1837220750,14060,14060,14060,14060,20
20230614,101100,1836939550,14060,14060,14060,14050,216
20230614,101000,1833902690,14060,14110,14110,14060,283
20230614,100900,1829919310,14100,14050,14100,14040,475
20230614,100800,1823238460,14030,14010,14030,14010,908
20230614,100700,1810515500,14010,14040,14050,14010,702
20230614,100600,1800667230,14040,14030,14060,14020,657
20230614,100500,1791448010,14020,14020,14020,14020,93
20230614,100400,1790144150,14030,14030,14030,14020,158
20230614,100300,1787927610,14020,13990,14020,13990,1309
20230614,100200,1769600020,13990,13990,13990,13990,227
20230614,100100,1766424290,13990,13980,13990,13980,858
20230614,100000,1754426960,13980,13980,13980,13980,65
20230614,095900,1753518260,13980,13980,13980,13980,75
20230614,095800,1752469760,13970,13980,13980,13970,87
20230614,095700,1751254070,13980,13970,13980,13970,1177
20230614,095600,1734805850,13970,13970,13970,13970,146
20230614,095500,1732766230,13970,13960,13970,13960,861
20230614,095400,1720739020,13960,13950,13960,13950,1359
20230614,095300,1701770170,13950,13960,13960,13950,1639
20230614,095200,1678890630,13970,13970,13970,13970,10
20230614,095100,1678750930,13960,13970,13970,13960,322
20230614,095000,1674253020,13970,13970,13980,13970,990
20230614,094900,1660421720,13990,13990,13990,13990,86
20230614,094800,1659218580,13990,13990,13990,13990,1249
20230614,094700,1641745070,14000,13990,14000,13990,1095
20230614,094600,1626415170,14000,13950,14000,13950,8441
20230614,094500,1508647870,13950,13960,13990,13950,6757
20230614,094400,1414365290,14000,13980,14000,13950,3037
20230614,094300,1371934480,13980,13990,13990,13970,96
20230614,094200,1370592780,13990,13990,14000,13960,3099
20230614,094100,1327294280,13990,14000,14010,13990,675
20230614,094000,1317845510,14000,14010,14010,14000,186
20230614,093900,1315241480,14000,14020,14020,14000,821
20230614,093800,1303744760,14020,14010,14030,14010,1544
20230614,093700,1282097990,14020,14000,14020,14000,366
20230614,093600,1276970350,14000,13970,14000,13960,2651
20230614,093500,1239902300,13970,13960,13970,13950,1418
20230614,093400,1220094090,13960,13960,13960,13950,2188
20230614,093300,1189551020,13990,14000,14000,13950,5121
20230614,093200,1118061050,14000,14000,14000,14000,948
20230614,093100,1104789050,14000,14010,14020,13980,3595
20230614,093000,1054458040,14030,14030,14030,14030,1
20230614,092900,1054444010,14020,14020,14020,14020,811
20230614,092800,1043073790,14050,14050,14050,14020,167
20230614,092700,1040727980,14020,14020,14020,14020,273
20230614,092600,1036900520,14050,14040,14050,13980,8671
20230614,092500,915462820,14050,14050,14050,14040,1780
20230614,092400,890466020,14040,14050,14060,14040,1290
20230614,092300,872341940,14060,14060,14060,14050,3199
20230614,092200,827393230,14060,14070,14070,14060,778
20230614,092100,816449560,14070,14040,14080,14030,684
20230614,092000,806839590,14030,14020,14040,14020,728
20230614,091900,796625970,14020,14020,14020,14010,1057
20230614,091800,781808430,14020,14020,14020,14010,1259
20230614,091700,764163500,14010,14020,14020,14010,567
20230614,091600,756219480,14020,14010,14030,14000,4907
20230614,091500,687455090,14010,14030,14040,14010,4258
20230614,091400,627757980,14040,14050,14050,14040,1496
20230614,091300,606751890,14050,14070,14130,14040,4803
20230614,091200,539233850,14070,14070,14070,14060,332
20230614,091100,534565530,14070,14120,14120,14060,1631
20230614,091000,511593140,14110,14050,14120,14050,4471
20230614,090900,448737020,14050,14060,14060,14050,3064
20230614,090800,405679180,14050,14070,14080,14050,4710
20230614,090700,339462700,14080,14080,14090,14080,501
20230614,090600,332408440,14090,14070,14090,14070,2524
20230614,090500,296886670,14070,14120,14120,14070,4428
20230614,090400,234483630,14120,14100,14120,14100,1167
20230614,090300,218011660,14100,14120,14120,14100,3038
20230614,090200,175164880,14120,14150,14150,14120,3497
20230614,090100,125720980,14150,14200,14200,14150,1325
20230614,090000,106960500,14210,14160,14220,14150,7550