stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,221300,328010383,905,905,905,905,1786
20230614,221200,328010383,905,905,905,905,0
20230614,221100,328010383,905,905,905,905,0
20230614,221000,328010383,905,905,905,905,0
20230614,220900,328010383,905,905,905,905,0
20230614,220800,328010383,905,905,905,905,0
20230614,220700,328010383,905,905,905,905,0
20230614,220600,328010383,905,905,905,905,0
20230614,220500,328010383,905,905,905,905,0
20230614,220400,328010383,905,905,905,905,0
20230614,220300,328010383,905,905,905,905,0
20230614,220200,328010383,905,905,905,905,0
20230614,220100,328010383,905,905,905,905,0
20230614,220000,328010383,905,905,905,905,0
20230614,215900,328010383,905,905,905,905,0
20230614,215800,328010383,905,905,905,905,0
20230614,215700,328010383,905,905,905,905,0
20230614,215600,328010383,905,905,905,905,0
20230614,215500,328010383,905,905,905,905,0
20230614,215400,328010383,905,905,905,905,0
20230614,215300,328010383,905,905,905,905,0
20230614,215200,328010383,905,905,905,905,0
20230614,215100,328010383,905,905,905,905,0
20230614,215000,328010383,905,905,905,905,0
20230614,214900,328010383,905,905,905,905,0
20230614,214800,328010383,905,905,905,905,0
20230614,214700,328010383,905,905,905,905,0
20230614,214600,328010383,905,905,905,905,0
20230614,214500,328010383,905,905,905,905,0
20230614,214400,328010383,905,905,905,905,0
20230614,214300,328010383,905,905,905,905,1786
20230614,214200,328010383,905,905,905,905,0
20230614,214100,328010383,905,905,905,905,0
20230614,214000,328010383,905,905,905,905,0
20230614,213900,328010383,905,905,905,905,0
20230614,213800,328010383,905,905,905,905,0
20230614,213700,328010383,905,905,905,905,0
20230614,213600,328010383,905,905,905,905,0
20230614,213500,328010383,905,905,905,905,0
20230614,213400,328010383,905,905,905,905,0
20230614,213300,328010383,905,905,905,905,0
20230614,213200,328010383,905,905,905,905,0
20230614,213100,328010383,905,905,905,905,0
20230614,213000,328010383,905,905,905,905,0
20230614,212900,328010383,905,905,905,905,0
20230614,212800,328010383,905,905,905,905,0
20230614,212700,328010383,905,905,905,905,0
20230614,212600,328010383,905,905,905,905,0
20230614,212500,328010383,905,905,905,905,0
20230614,212400,328010383,905,905,905,905,0
20230614,212300,328010383,905,905,905,905,0
20230614,212200,328010383,905,905,905,905,0
20230614,212100,328010383,905,905,905,905,0
20230614,212000,328010383,905,905,905,905,0
20230614,211900,328010383,905,905,905,905,0
20230614,211800,328010383,905,905,905,905,0
20230614,211700,328010383,905,905,905,905,0
20230614,211600,328010383,905,905,905,905,0
20230614,211500,328010383,905,905,905,905,0
20230614,211400,328010383,905,905,905,905,0
20230614,211300,328010383,905,905,905,905,1786
20230614,211200,328010383,905,905,905,905,0
20230614,211100,328010383,905,905,905,905,0
20230614,211000,328010383,905,905,905,905,0
20230614,210900,328010383,905,905,905,905,0
20230614,210800,328010383,905,905,905,905,0
20230614,210700,328010383,905,905,905,905,0
20230614,210600,328010383,905,905,905,905,0
20230614,210500,328010383,905,905,905,905,0
20230614,210400,328010383,905,905,905,905,0
20230614,210300,328010383,905,905,905,905,0
20230614,210200,328010383,905,905,905,905,0
20230614,210100,328010383,905,905,905,905,0
20230614,210000,328010383,905,905,905,905,0
20230614,205900,328010383,905,905,905,905,0
20230614,205800,328010383,905,905,905,905,0
20230614,205700,328010383,905,905,905,905,0
20230614,205600,328010383,905,905,905,905,0
20230614,205500,328010383,905,905,905,905,0
20230614,205400,328010383,905,905,905,905,0
20230614,205300,328010383,905,905,905,905,0
20230614,205200,328010383,905,905,905,905,0
20230614,205100,328010383,905,905,905,905,0
20230614,205000,328010383,905,905,905,905,0
20230614,204900,328010383,905,905,905,905,0
20230614,204800,328010383,905,905,905,905,0
20230614,204700,328010383,905,905,905,905,0
20230614,204600,328010383,905,905,905,905,0
20230614,204500,328010383,905,905,905,905,0
20230614,204400,328010383,905,905,905,905,0
20230614,204300,328010383,905,905,905,905,1786
20230614,204200,328010383,905,905,905,905,0
20230614,204100,328010383,905,905,905,905,0
20230614,204000,328010383,905,905,905,905,0
20230614,203900,328010383,905,905,905,905,0
20230614,203800,328010383,905,905,905,905,0
20230614,203700,328010383,905,905,905,905,0
20230614,203600,328010383,905,905,905,905,0
20230614,203500,328010383,905,905,905,905,0
20230614,203400,328010383,905,905,905,905,0
20230614,203300,328010383,905,905,905,905,0
20230614,203200,328010383,905,905,905,905,0
20230614,203100,328010383,905,905,905,905,0
20230614,203000,328010383,905,905,905,905,0
20230614,202900,328010383,905,905,905,905,0
20230614,202800,328010383,905,905,905,905,0
20230614,202700,328010383,905,905,905,905,0
20230614,202600,328010383,905,905,905,905,0
20230614,202500,328010383,905,905,905,905,0
20230614,202400,328010383,905,905,905,905,0
20230614,202300,328010383,905,905,905,905,0
20230614,202200,328010383,905,905,905,905,0
20230614,202100,328010383,905,905,905,905,0
20230614,202000,328010383,905,905,905,905,0
20230614,201900,328010383,905,905,905,905,0
20230614,201800,328010383,905,905,905,905,0
20230614,201700,328010383,905,905,905,905,0
20230614,201600,328010383,905,905,905,905,0
20230614,201500,328010383,905,905,905,905,0
20230614,201400,328010383,905,905,905,905,0
20230614,201300,328010383,905,905,905,905,1786
20230614,201200,328010383,905,905,905,905,0
20230614,201100,328010383,905,905,905,905,0
20230614,201000,328010383,905,905,905,905,0
20230614,200900,328010383,905,905,905,905,0
20230614,200800,328010383,905,905,905,905,0
20230614,200700,328010383,905,905,905,905,0
20230614,200600,328010383,905,905,905,905,0
20230614,200500,328010383,905,905,905,905,0
20230614,200400,328010383,905,905,905,905,0
20230614,200300,328010383,905,905,905,905,0
20230614,200200,328010383,905,905,905,905,0
20230614,200100,328010383,905,905,905,905,0
20230614,200000,328010383,905,905,905,905,0
20230614,195900,328010383,905,905,905,905,0
20230614,195800,328010383,905,905,905,905,0
20230614,195700,328010383,905,905,905,905,0
20230614,195600,328010383,905,905,905,905,0
20230614,195500,328010383,905,905,905,905,0
20230614,195400,328010383,905,905,905,905,0
20230614,195300,328010383,905,905,905,905,0
20230614,195200,328010383,905,905,905,905,0
20230614,195100,328010383,905,905,905,905,0
20230614,195000,328010383,905,905,905,905,0
20230614,194900,328010383,905,905,905,905,0
20230614,194800,328010383,905,905,905,905,0
20230614,194700,328010383,905,905,905,905,0
20230614,194600,328010383,905,905,905,905,0
20230614,194500,328010383,905,905,905,905,0
20230614,194400,328010383,905,905,905,905,0
20230614,194300,328010383,905,905,905,905,1786
20230614,194200,328010383,905,905,905,905,0
20230614,194100,328010383,905,905,905,905,0
20230614,194000,328010383,905,905,905,905,0
20230614,193900,328010383,905,905,905,905,0
20230614,193800,328010383,905,905,905,905,0
20230614,193700,328010383,905,905,905,905,0
20230614,193600,328010383,905,905,905,905,0
20230614,193500,328010383,905,905,905,905,0
20230614,193400,328010383,905,905,905,905,0
20230614,193300,328010383,905,905,905,905,0
20230614,193200,328010383,905,905,905,905,0
20230614,193100,328010383,905,905,905,905,0
20230614,193000,328010383,905,905,905,905,0
20230614,192900,328010383,905,905,905,905,0
20230614,192800,328010383,905,905,905,905,0
20230614,192700,328010383,905,905,905,905,0
20230614,192600,328010383,905,905,905,905,0
20230614,192500,328010383,905,905,905,905,0
20230614,192400,328010383,905,905,905,905,0
20230614,192300,328010383,905,905,905,905,0
20230614,192200,328010383,905,905,905,905,0
20230614,192100,328010383,905,905,905,905,0
20230614,192000,328010383,905,905,905,905,0
20230614,191900,328010383,905,905,905,905,0
20230614,191800,328010383,905,905,905,905,0
20230614,191700,328010383,905,905,905,905,0
20230614,191600,328010383,905,905,905,905,0
20230614,191500,328010383,905,905,905,905,0
20230614,191400,328010383,905,905,905,905,0
20230614,191300,328010383,905,905,905,905,1786
20230614,191200,328010383,905,905,905,905,0
20230614,191100,328010383,905,905,905,905,0
20230614,191000,328010383,905,905,905,905,0
20230614,190900,328010383,905,905,905,905,0
20230614,190800,328010383,905,905,905,905,0
20230614,190700,328010383,905,905,905,905,0
20230614,190600,328010383,905,905,905,905,0
20230614,190500,328010383,905,905,905,905,0
20230614,190400,328010383,905,905,905,905,0
20230614,190300,328010383,905,905,905,905,0
20230614,190200,328010383,905,905,905,905,0
20230614,190100,328010383,905,905,905,905,0
20230614,190000,328010383,905,905,905,905,0
20230614,185900,328010383,905,905,905,905,0
20230614,185800,328010383,905,905,905,905,0
20230614,185700,328010383,905,905,905,905,0
20230614,185600,328010383,905,905,905,905,0
20230614,185500,328010383,905,905,905,905,0
20230614,185400,328010383,905,905,905,905,0
20230614,185300,328010383,905,905,905,905,0
20230614,185200,328010383,905,905,905,905,0
20230614,185100,328010383,905,905,905,905,0
20230614,185000,328010383,905,905,905,905,0
20230614,184900,328010383,905,905,905,905,0
20230614,184800,328010383,905,905,905,905,0
20230614,184700,328010383,905,905,905,905,0
20230614,184600,328010383,905,905,905,905,0
20230614,184500,328010383,905,905,905,905,0
20230614,184400,328010383,905,905,905,905,0
20230614,184300,328010383,905,905,905,905,1786
20230614,184200,328010383,905,905,905,905,0
20230614,184100,328010383,905,905,905,905,0
20230614,184000,328010383,905,905,905,905,0
20230614,183900,328010383,905,905,905,905,0
20230614,183800,328010383,905,905,905,905,0
20230614,183700,328010383,905,905,905,905,0
20230614,183600,328010383,905,905,905,905,0
20230614,183500,328010383,905,905,905,905,0
20230614,183400,328010383,905,905,905,905,0
20230614,183300,328010383,905,905,905,905,0
20230614,183200,328010383,905,905,905,905,0
20230614,183100,328010383,905,905,905,905,0
20230614,183000,328010383,905,905,905,905,0
20230614,182900,328010383,905,905,905,905,0
20230614,182800,328010383,905,905,905,905,0
20230614,182700,328010383,905,905,905,905,0
20230614,182600,328010383,905,905,905,905,0
20230614,182500,328010383,905,905,905,905,0
20230614,182400,328010383,905,905,905,905,0
20230614,182300,328010383,905,905,905,905,0
20230614,182200,328010383,905,905,905,905,0
20230614,182100,328010383,905,905,905,905,0
20230614,182000,328010383,905,905,905,905,0
20230614,181900,328010383,905,905,905,905,0
20230614,181800,328010383,905,905,905,905,0
20230614,181700,328010383,905,905,905,905,0
20230614,181600,328010383,905,905,905,905,0
20230614,181500,328010383,905,905,905,905,0
20230614,181400,328010383,905,905,905,905,0
20230614,181300,328010383,905,905,905,905,1786
20230614,181200,328010383,905,905,905,905,0
20230614,181100,328010383,905,905,905,905,0
20230614,181000,328010383,905,905,905,905,0
20230614,180900,328010383,905,905,905,905,0
20230614,180800,328010383,905,905,905,905,0
20230614,180700,328010383,905,905,905,905,0
20230614,180600,328010383,905,905,905,905,0
20230614,180500,328010383,905,905,905,905,0
20230614,180400,328010383,905,905,905,905,0
20230614,180300,328010383,905,905,905,905,0
20230614,180200,328010383,905,905,905,905,0
20230614,180100,328010383,905,905,905,905,0
20230614,180000,328010383,905,905,905,905,0
20230614,175900,328010383,905,905,905,905,0
20230614,175800,328010383,905,905,905,905,0
20230614,175700,328010383,905,905,905,905,0
20230614,175600,328010383,905,905,905,905,0
20230614,175500,328010383,905,905,905,905,0
20230614,175400,328010383,905,905,905,905,0
20230614,175300,328010383,905,905,905,905,0
20230614,175200,328010383,905,905,905,905,0
20230614,175100,328010383,905,905,905,905,0
20230614,175000,328010383,905,905,905,905,0
20230614,174900,328010383,905,905,905,905,0
20230614,174800,328010383,905,905,905,905,0
20230614,174700,328010383,905,905,905,905,0
20230614,174600,328010383,905,905,905,905,0
20230614,174500,328010383,905,905,905,905,0
20230614,174400,328010383,905,905,905,905,0
20230614,174300,328010383,905,905,905,905,1786
20230614,174200,328010383,905,905,905,905,0
20230614,174100,328010383,905,905,905,905,0
20230614,174000,328010383,905,905,905,905,0
20230614,173900,328010383,905,905,905,905,0
20230614,173800,328010383,905,905,905,905,0
20230614,173700,328010383,905,905,905,905,0
20230614,173600,328010383,905,905,905,905,0
20230614,173500,328010383,905,905,905,905,0
20230614,173400,328010383,905,905,905,905,0
20230614,173300,328010383,905,905,905,905,0
20230614,173200,328010383,905,905,905,905,0
20230614,173100,328010383,905,905,905,905,0
20230614,173000,328010383,905,905,905,905,0
20230614,172900,328010383,905,905,905,905,0
20230614,172800,328010383,905,905,905,905,0
20230614,172700,328010383,905,905,905,905,0
20230614,172600,328010383,905,905,905,905,0
20230614,172500,328010383,905,905,905,905,0
20230614,172400,328010383,905,905,905,905,0
20230614,172300,328010383,905,905,905,905,0
20230614,172200,328010383,905,905,905,905,0
20230614,172100,328010383,905,905,905,905,0
20230614,172000,328010383,905,905,905,905,0
20230614,171900,328010383,905,905,905,905,0
20230614,171800,328010383,905,905,905,905,0
20230614,171700,328010383,905,905,905,905,0
20230614,171600,328010383,905,905,905,905,0
20230614,171500,328010383,905,905,905,905,0
20230614,171400,328010383,905,905,905,905,0
20230614,171300,328010383,905,905,905,905,1786
20230614,171200,328010383,905,905,905,905,0
20230614,171100,328010383,905,905,905,905,0
20230614,171000,328010383,905,905,905,905,0
20230614,170900,328010383,905,905,905,905,0
20230614,170800,328010383,905,905,905,905,0
20230614,170700,328010383,905,905,905,905,0
20230614,170600,328010383,905,905,905,905,0
20230614,170500,328010383,905,905,905,905,0
20230614,170400,328010383,905,905,905,905,0
20230614,170300,328010383,905,905,905,905,0
20230614,170200,328010383,905,905,905,905,0
20230614,170100,328010383,905,905,905,905,0
20230614,170000,328010383,905,905,905,905,0
20230614,165900,328010383,905,905,905,905,0
20230614,165800,328010383,905,905,905,905,0
20230614,165700,328010383,905,905,905,905,0
20230614,165600,328010383,905,905,905,905,0
20230614,165500,328010383,905,905,905,905,0
20230614,165400,328010383,905,905,905,905,0
20230614,165300,328010383,905,905,905,905,0
20230614,165200,328010383,905,905,905,905,0
20230614,165100,328010383,905,905,905,905,0
20230614,165000,328010383,905,905,905,905,0
20230614,164900,328010383,905,905,905,905,0
20230614,164800,328010383,905,905,905,905,0
20230614,164700,328010383,905,905,905,905,0
20230614,164600,328010383,905,905,905,905,0
20230614,164500,328010383,905,905,905,905,0
20230614,164400,328010383,905,905,905,905,0
20230614,164300,328010383,905,905,905,905,1786
20230614,164200,328010383,905,905,905,905,0
20230614,164100,328010383,905,905,905,905,0
20230614,164000,328010383,905,905,905,905,0
20230614,163900,328010383,905,905,905,905,0
20230614,163800,328010383,905,905,905,905,0
20230614,163700,328010383,905,905,905,905,0
20230614,163600,328010383,905,905,905,905,0
20230614,163500,328010383,905,905,905,905,0
20230614,163400,328010383,905,905,905,905,0
20230614,163300,328010383,905,905,905,905,0
20230614,163200,328010383,905,905,905,905,0
20230614,163100,328010383,905,905,905,905,0
20230614,163000,328010383,905,905,905,905,0
20230614,162900,328010383,905,905,905,905,0
20230614,162800,328010383,905,905,905,905,0
20230614,162700,328010383,905,905,905,905,0
20230614,162600,328010383,905,905,905,905,0
20230614,162500,328010383,905,905,905,905,0
20230614,162400,328010383,905,905,905,905,0
20230614,162300,328010383,905,905,905,905,0
20230614,162200,328010383,905,905,905,905,0
20230614,162100,328010383,905,905,905,905,0
20230614,162000,328010383,905,905,905,905,0
20230614,161900,328010383,905,905,905,905,0
20230614,161800,328010383,905,905,905,905,0
20230614,161700,328010383,905,905,905,905,0
20230614,161600,328010383,905,905,905,905,0
20230614,161500,328010383,905,905,905,905,0
20230614,161400,328010383,905,905,905,905,0
20230614,161300,328010383,905,905,905,905,1786
20230614,161200,328010383,905,905,905,905,0
20230614,161100,328010383,905,905,905,905,0
20230614,161000,328010383,905,905,905,905,0
20230614,160900,328010383,905,905,905,905,0
20230614,160800,328010383,905,905,905,905,0
20230614,160700,328010383,905,905,905,905,0
20230614,160600,328010383,905,905,905,905,0
20230614,160500,328010383,905,905,905,905,0
20230614,160400,328010383,905,905,905,905,0
20230614,160300,328010383,905,905,905,905,0
20230614,160200,328010383,905,905,905,905,0
20230614,160100,328010383,905,905,905,905,0
20230614,160000,328010383,905,905,905,905,0
20230614,155900,328010383,905,905,905,905,0
20230614,155800,328010383,905,905,905,905,0
20230614,155700,328010383,905,905,905,905,0
20230614,155600,328010383,905,905,905,905,0
20230614,155500,328010383,905,905,905,905,0
20230614,155400,328010383,905,905,905,905,0
20230614,155300,328010383,905,905,905,905,0
20230614,155200,328010383,905,905,905,905,0
20230614,155100,328010383,905,905,905,905,0
20230614,155000,328010383,905,905,905,905,0
20230614,154900,328010383,905,905,905,905,0
20230614,154800,328010383,905,905,905,905,0
20230614,154700,328010383,905,905,905,905,0
20230614,154600,328010383,905,905,905,905,0
20230614,154500,328010383,905,905,905,905,0
20230614,154400,328010383,905,905,905,905,0
20230614,154300,328010383,905,905,905,905,1786
20230614,154200,328010383,905,905,905,905,0
20230614,154100,328010383,905,905,905,905,0
20230614,154000,328010383,905,905,905,905,0
20230614,153900,328010383,905,905,905,905,0
20230614,153800,328010383,905,905,905,905,0
20230614,153700,328010383,905,905,905,905,0
20230614,153600,328010383,905,905,905,905,0
20230614,153500,328010383,905,905,905,905,0
20230614,153400,328010383,905,905,905,905,0
20230614,153300,328010383,905,905,905,905,0
20230614,153200,328010383,905,905,905,905,0
20230614,153100,328010383,905,905,905,905,0
20230614,153000,328010383,905,905,905,905,1786
20230614,152900,326394053,905,905,905,905,0
20230614,152800,326394053,905,905,905,905,0
20230614,152700,326394053,905,905,905,905,0
20230614,152600,326394053,905,905,905,905,0
20230614,152500,326394053,905,905,905,905,0
20230614,152400,326394053,905,905,905,905,0
20230614,152300,326394053,905,905,905,905,0
20230614,152200,326394053,905,905,905,905,0
20230614,152100,326394053,905,905,905,905,0
20230614,152000,326394053,905,905,905,905,0
20230614,151900,326394053,905,906,906,905,104
20230614,151800,326299912,906,906,907,906,140
20230614,151700,326173071,906,906,906,906,1
20230614,151600,326172165,907,907,907,907,6
20230614,151500,326166723,907,905,907,901,2606
20230614,151400,323812447,905,907,907,905,488
20230614,151300,323370803,905,906,906,905,1800
20230614,151200,321741735,907,907,907,906,24
20230614,151100,321719979,907,909,909,907,7892
20230614,151000,314559360,911,911,911,911,1
20230614,150900,314558449,909,909,909,909,78
20230614,150800,314487547,908,909,909,908,1000
20230614,150700,313579509,913,913,913,913,1
20230614,150600,313578596,908,908,908,908,0
20230614,150500,313578596,908,909,909,908,1000
20230614,150400,312670588,909,909,909,909,50
20230614,150300,312625138,908,908,908,908,2
20230614,150200,312623322,914,914,914,914,0
20230614,150100,312623322,914,914,914,914,3
20230614,150000,312620580,916,916,916,916,18
20230614,145900,312604092,916,916,916,916,0
20230614,145800,312604092,916,916,916,916,214
20230614,145700,312408068,916,916,916,916,0
20230614,145600,312408068,916,916,916,916,0
20230614,145500,312408068,916,916,916,916,1
20230614,145400,312407152,908,908,908,908,91
20230614,145300,312324524,916,915,916,915,100
20230614,145200,312232986,917,917,917,917,0
20230614,145100,312232986,917,917,917,917,0
20230614,145000,312232986,917,907,917,903,420
20230614,144900,311849877,918,910,918,910,6000
20230614,144800,306369786,911,902,911,902,7100
20230614,144700,299938164,902,902,902,902,50
20230614,144600,299893064,902,902,902,902,104
20230614,144500,299799256,903,907,907,903,12
20230614,144400,299788376,907,907,907,907,0
20230614,144300,299788376,907,907,907,907,1
20230614,144200,299787469,902,902,902,902,0
20230614,144100,299787469,902,902,902,902,1
20230614,144000,299786567,902,904,904,902,1488
20230614,143900,298444279,904,904,904,904,0
20230614,143800,298444279,904,904,904,904,3189
20230614,143700,295561423,904,904,904,904,945
20230614,143600,294707143,904,904,904,904,2001
20230614,143500,292898239,903,904,904,903,2918
20230614,143400,290263231,907,907,907,907,1
20230614,143300,290262324,910,910,910,910,0
20230614,143200,290262324,910,910,910,910,0
20230614,143100,290262324,910,910,910,910,0
20230614,143000,290262324,910,910,910,910,200
20230614,142900,290080324,911,905,911,901,2100
20230614,142800,288176624,912,907,912,907,6100
20230614,142700,282631720,905,905,905,905,80
20230614,142600,282559320,905,905,905,905,357
20230614,142500,282236235,905,905,905,905,43
20230614,142400,282197320,904,904,904,904,0
20230614,142300,282197320,904,904,904,904,1
20230614,142200,282196416,905,905,905,905,0
20230614,142100,282196416,905,905,905,905,0
20230614,142000,282196416,905,905,905,905,0
20230614,141900,282196416,905,905,905,905,246
20230614,141800,281973786,905,905,905,905,1
20230614,141700,281972881,901,901,901,901,0
20230614,141600,281972881,901,901,901,901,0
20230614,141500,281972881,901,901,901,901,0
20230614,141400,281972881,901,901,901,901,1
20230614,141300,281971980,905,905,905,905,1
20230614,141200,281971075,900,900,900,900,0
20230614,141100,281971075,900,900,900,900,0
20230614,141000,281971075,900,900,900,900,4053
20230614,140900,278323375,900,901,905,900,3130
20230614,140800,275504374,902,902,902,902,33
20230614,140700,275474608,909,909,909,909,0
20230614,140600,275474608,909,900,909,900,3062
20230614,140500,272705649,900,901,901,900,4234
20230614,140400,268891876,902,902,902,902,4190
20230614,140300,265112496,903,903,903,903,69
20230614,140200,265050189,903,903,903,903,100
20230614,140100,264959889,902,903,903,902,500
20230614,140000,264508880,906,906,906,906,0
20230614,135900,264508880,906,906,906,906,3
20230614,135800,264506162,902,902,902,902,0
20230614,135700,264506162,902,902,902,902,2
20230614,135600,264504358,902,902,902,902,498
20230614,135500,264055162,902,902,902,902,217
20230614,135400,263859428,902,902,902,902,20
20230614,135300,263841388,901,901,901,901,870
20230614,135200,263057518,901,900,901,900,140
20230614,135100,262931478,900,902,902,900,1635
20230614,135000,261459442,902,900,902,900,113
20230614,134900,261357678,900,902,902,900,5622
20230614,134800,256294136,906,906,906,906,0
20230614,134700,256294136,906,906,906,906,1
20230614,134600,256293230,902,902,902,902,0
20230614,134500,256293230,902,902,902,902,0
20230614,134400,256293230,902,902,902,902,0
20230614,134300,256293230,902,902,902,902,0
20230614,134200,256293230,902,902,902,902,0
20230614,134100,256293230,902,902,902,902,0
20230614,134000,256293230,902,902,902,902,0
20230614,133900,256293230,902,902,902,902,0
20230614,133800,256293230,902,902,902,902,0
20230614,133700,256293230,902,902,902,902,0
20230614,133600,256293230,902,902,902,902,0
20230614,133500,256293230,902,902,902,902,0
20230614,133400,256293230,902,902,902,902,1
20230614,133300,256292328,909,909,909,909,0
20230614,133200,256292328,909,909,909,909,0
20230614,133100,256292328,909,909,909,909,0
20230614,133000,256292328,909,909,909,909,0
20230614,132900,256292328,909,907,909,907,2000
20230614,132800,254477869,902,902,902,902,328
20230614,132700,254182013,907,907,907,907,30
20230614,132600,254154803,908,902,908,902,1000
20230614,132500,253250368,901,901,901,901,500
20230614,132400,252799868,902,902,902,901,572
20230614,132300,252283990,900,900,900,900,163
20230614,132200,252137290,902,902,902,902,100
20230614,132100,252047090,901,901,901,901,302
20230614,132000,251774988,902,902,902,902,510
20230614,131900,251314968,902,902,902,902,9
20230614,131800,251306850,902,902,902,902,0
20230614,131700,251306850,902,902,902,902,0
20230614,131600,251306850,902,902,902,902,30
20230614,131500,251279790,901,902,902,901,3146
20230614,131400,248445224,903,903,903,903,0
20230614,131300,248445224,903,903,903,903,250
20230614,131200,248219474,903,903,903,903,0
20230614,131100,248219474,903,903,903,903,0
20230614,131000,248219474,903,903,903,903,0
20230614,130900,248219474,903,903,903,903,0
20230614,130800,248219474,903,903,903,903,1200
20230614,130700,247135874,901,901,901,901,0
20230614,130600,247135874,901,901,901,901,0
20230614,130500,247135874,901,902,902,901,400
20230614,130400,246775425,901,901,901,901,0
20230614,130300,246775425,901,901,901,901,0
20230614,130200,246775425,901,901,901,901,0
20230614,130100,246775425,901,903,903,901,10790
20230614,130000,237051992,902,902,902,902,0
20230614,125900,237051992,902,903,903,902,350
20230614,125800,236736091,902,902,902,902,58
20230614,125700,236683775,902,902,902,902,0
20230614,125600,236683775,902,902,902,902,30
20230614,125500,236656715,902,904,904,901,6088
20230614,125400,231165309,906,906,906,906,0
20230614,125300,231165309,906,906,906,906,0
20230614,125200,231165309,906,906,906,906,0
20230614,125100,231165309,906,906,906,906,0
20230614,125000,231165309,906,906,906,906,2
20230614,124900,231163497,905,905,905,905,0
20230614,124800,231163497,905,901,905,901,14
20230614,124700,231150875,902,906,906,902,2072
20230614,124600,229281843,901,901,901,901,0
20230614,124500,229281843,901,901,901,901,0
20230614,124400,229281843,901,901,901,901,0
20230614,124300,229281843,901,901,901,901,0
20230614,124200,229281843,901,903,903,901,1600
20230614,124100,227838729,902,902,902,902,0
20230614,124000,227838729,902,903,903,902,1094
20230614,123900,226851791,908,908,908,908,0
20230614,123800,226851791,908,908,908,908,2
20230614,123700,226849975,908,908,908,908,7
20230614,123600,226843619,908,908,908,908,0
20230614,123500,226843619,908,908,908,908,30
20230614,123400,226816379,909,901,909,901,401
20230614,123300,226455070,901,903,903,901,2065
20230614,123200,224592410,903,905,905,903,1874
20230614,123100,222897386,909,909,909,909,0
20230614,123000,222897386,909,909,909,909,0
20230614,122900,222897386,909,909,909,909,201
20230614,122800,222714677,910,910,910,910,0
20230614,122700,222714677,910,910,910,910,0
20230614,122600,222714677,910,910,910,910,0
20230614,122500,222714677,910,910,910,910,0
20230614,122400,222714677,910,910,910,910,0
20230614,122300,222714677,910,910,910,910,0
20230614,122200,222714677,910,910,910,910,2
20230614,122100,222712857,912,912,912,912,0
20230614,122000,222712857,912,905,912,902,4005
20230614,121900,219082006,904,904,904,904,0
20230614,121800,219082006,904,904,904,904,0
20230614,121700,219082006,904,904,904,904,0
20230614,121600,219082006,904,904,904,904,0
20230614,121500,219082006,904,904,904,904,0
20230614,121400,219082006,904,906,906,904,2210
20230614,121300,217083860,907,907,907,907,0
20230614,121200,217083860,907,907,907,907,0
20230614,121100,217083860,907,907,907,907,10
20230614,121000,217074790,909,909,909,909,39
20230614,120900,217039339,912,912,912,912,14799
20230614,120800,203542651,912,912,912,912,0
20230614,120700,203542651,912,912,912,912,300
20230614,120600,203269051,912,912,912,912,2
20230614,120500,203267227,912,912,912,912,0
20230614,120400,203267227,912,912,912,912,1
20230614,120300,203266315,905,905,905,905,0
20230614,120200,203266315,905,905,905,905,0
20230614,120100,203266315,905,913,913,905,32
20230614,120000,203237259,914,913,914,913,500
20230614,115900,202780687,915,915,915,915,0
20230614,115800,202780687,915,915,915,915,0
20230614,115700,202780687,915,906,915,906,3200
20230614,115600,199870703,906,906,906,906,0
20230614,115500,199870703,906,906,906,906,1
20230614,115400,199869797,907,907,907,907,0
20230614,115300,199869797,907,907,907,907,1
20230614,115200,199868890,900,900,900,900,0
20230614,115100,199868890,900,900,900,900,0
20230614,115000,199868890,900,908,908,900,32521
20230614,114900,170564767,905,905,905,905,0
20230614,114800,170564767,905,905,905,905,0
20230614,114700,170564767,905,909,909,905,1200
20230614,114600,169478306,906,906,906,906,0
20230614,114500,169478306,906,906,906,906,0
20230614,114400,169478306,906,906,906,906,0
20230614,114300,169478306,906,906,906,906,0
20230614,114200,169478306,906,907,907,906,50
20230614,114100,169433005,905,905,905,905,0
20230614,114000,169433005,905,909,909,905,2150
20230614,113900,167484715,914,914,914,914,0
20230614,113800,167484715,914,914,914,914,0
20230614,113700,167484715,914,913,915,913,18
20230614,113600,167468265,908,908,908,908,0
20230614,113500,167468265,908,908,908,908,0
20230614,113400,167468265,908,908,908,908,0
20230614,113300,167468265,908,908,908,908,0
20230614,113200,167468265,908,908,908,908,0
20230614,113100,167468265,908,908,908,908,0
20230614,113000,167468265,908,908,908,908,0
20230614,112900,167468265,908,908,908,908,0
20230614,112800,167468265,908,908,908,908,0
20230614,112700,167468265,908,908,908,908,0
20230614,112600,167468265,908,908,908,908,0
20230614,112500,167468265,908,908,908,908,0
20230614,112400,167468265,908,908,908,908,0
20230614,112300,167468265,908,913,913,908,104
20230614,112200,167373583,908,914,914,908,42
20230614,112100,167335429,914,914,914,914,5
20230614,112000,167330859,916,914,916,914,3000
20230614,111900,164583039,918,905,918,903,15000
20230614,111800,150978320,905,907,907,905,25
20230614,111700,150955692,904,904,904,904,0
20230614,111600,150955692,904,907,907,904,1500
20230614,111500,149598438,906,906,906,906,0
20230614,111400,149598438,906,906,906,906,0
20230614,111300,149598438,906,910,910,905,11020
20230614,111200,139611903,910,910,910,910,1661
20230614,111100,138100393,910,912,912,910,1410
20230614,111000,136816009,912,914,914,912,110
20230614,110900,136715669,914,914,914,914,59
20230614,110800,136661743,912,912,912,912,0
20230614,110700,136661743,912,912,912,912,0
20230614,110600,136661743,912,912,912,912,0
20230614,110500,136661743,912,912,912,912,0
20230614,110400,136661743,912,912,912,912,34
20230614,110300,136630735,912,914,914,912,69
20230614,110200,136567769,914,914,914,914,21
20230614,110100,136548575,914,914,914,914,21
20230614,110000,136529381,914,912,914,912,6
20230614,105900,136523907,914,914,914,914,0
20230614,105800,136523907,914,914,914,914,143
20230614,105700,136393205,914,914,914,914,0
20230614,105600,136393205,914,914,914,914,0
20230614,105500,136393205,914,914,914,914,0
20230614,105400,136393205,914,914,914,914,0
20230614,105300,136393205,914,914,914,914,17
20230614,105200,136377667,914,914,914,914,0
20230614,105100,136377667,914,915,915,914,204
20230614,105000,136191207,914,914,914,914,83
20230614,104900,136115345,914,914,914,914,0
20230614,104800,136115345,914,914,914,914,17
20230614,104700,136099807,915,915,915,915,0
20230614,104600,136099807,915,915,915,915,0
20230614,104500,136099807,915,915,915,915,0
20230614,104400,136099807,915,915,915,915,20
20230614,104300,136081507,915,915,915,915,0
20230614,104200,136081507,915,915,915,915,0
20230614,104100,136081507,915,915,915,915,0
20230614,104000,136081507,915,915,915,915,0
20230614,103900,136081507,915,915,915,915,0
20230614,103800,136081507,915,915,915,915,4
20230614,103700,136077847,915,915,915,915,0
20230614,103600,136077847,915,915,915,915,0
20230614,103500,136077847,915,915,915,915,0
20230614,103400,136077847,915,915,915,915,7
20230614,103300,136071442,915,915,915,915,8
20230614,103200,136064122,918,918,918,918,0
20230614,103100,136064122,918,918,918,918,0
20230614,103000,136064122,918,918,918,918,29
20230614,102900,136037500,920,914,920,914,7000
20230614,102800,129628966,909,913,913,909,1000
20230614,102700,128719546,915,915,915,915,0
20230614,102600,128719546,915,915,915,915,0
20230614,102500,128719546,915,913,915,913,1402
20230614,102400,127439384,913,913,913,913,0
20230614,102300,127439384,913,913,913,913,0
20230614,102200,127439384,913,913,913,913,55
20230614,102100,127389169,913,913,913,913,5
20230614,102000,127384604,913,913,913,913,51
20230614,101900,127338041,913,913,913,913,200
20230614,101800,127155441,913,913,913,913,0
20230614,101700,127155441,913,913,913,913,0
20230614,101600,127155441,913,912,913,912,110
20230614,101500,127055113,912,912,912,912,0
20230614,101400,127055113,912,910,912,906,459
20230614,101300,126637769,910,909,910,909,11641
20230614,101200,116044519,910,910,910,910,349
20230614,101100,115726929,909,907,909,907,2576
20230614,101000,113388497,907,907,907,907,100
20230614,100900,113297797,909,909,910,909,1053
20230614,100800,112339850,910,910,910,910,0
20230614,100700,112339850,910,910,910,910,1000
20230614,100600,111429850,910,910,910,910,1
20230614,100500,111428940,910,910,910,910,100
20230614,100400,111337940,913,913,913,913,0
20230614,100300,111337940,913,907,913,905,125
20230614,100200,111224519,907,907,907,907,0
20230614,100100,111224519,907,905,907,905,13
20230614,100000,111212750,908,906,908,906,1055
20230614,095900,110255188,906,906,906,906,30
20230614,095800,110228008,906,906,906,906,18
20230614,095700,110211700,906,906,906,906,66
20230614,095600,110151904,906,903,906,903,1519
20230614,095500,108780217,903,903,903,903,0
20230614,095400,108780217,903,906,906,903,1425
20230614,095300,107492044,906,906,906,906,3
20230614,095200,107489326,906,906,906,906,57
20230614,095100,107437684,906,906,906,906,394
20230614,095000,107080720,906,909,909,900,33477
20230614,094900,76874585,909,909,909,909,0
20230614,094800,76874585,909,909,909,909,32
20230614,094700,76845497,908,908,908,908,0
20230614,094600,76845497,908,910,910,908,164
20230614,094500,76696457,906,914,916,906,25911
20230614,094400,53108396,914,916,916,914,7942
20230614,094300,45840275,916,916,916,916,2251
20230614,094200,43778359,922,918,922,918,764
20230614,094100,43077003,918,918,918,918,313
20230614,094000,42789669,920,920,920,920,1721
20230614,093900,41206349,920,920,920,920,0
20230614,093800,41206349,920,920,920,920,0
20230614,093700,41206349,920,920,920,920,46
20230614,093600,41164029,920,920,920,920,103
20230614,093500,41069269,921,921,921,921,1
20230614,093400,41068348,921,921,921,921,1065
20230614,093300,40087483,921,921,921,921,2
20230614,093200,40085641,921,917,921,915,1276
20230614,093100,38917807,921,921,921,921,109
20230614,093000,38817418,921,917,921,915,69
20230614,092900,38754204,915,919,921,915,7230
20230614,092800,32103110,916,919,919,916,132
20230614,092700,31981808,917,919,919,917,4
20230614,092600,31978136,916,917,919,916,1295
20230614,092500,30791336,916,916,916,916,0
20230614,092400,30791336,916,919,919,916,1112
20230614,092300,29772738,919,919,919,919,10
20230614,092200,29763548,919,917,919,916,201
20230614,092100,29579329,915,919,919,915,6151
20230614,092000,23938805,921,921,921,921,0
20230614,091900,23938805,921,919,921,919,1400
20230614,091800,22651005,920,920,920,920,217
20230614,091700,22451365,921,921,921,921,8
20230614,091600,22443997,920,919,920,919,926
20230614,091500,21592467,919,920,920,919,1078
20230614,091400,20601707,920,920,920,920,415
20230614,091300,20219907,920,920,920,920,1708
20230614,091200,18648547,920,920,920,920,67
20230614,091100,18586907,920,920,920,920,1390
20230614,091000,17308107,920,919,920,918,1095
20230614,090900,16302805,919,922,922,919,6074
20230614,090800,10717583,924,924,924,924,0
20230614,090700,10717583,924,924,924,924,10
20230614,090600,10708343,924,923,924,923,161
20230614,090500,10559605,923,923,923,923,2
20230614,090400,10557759,924,924,924,924,98
20230614,090300,10467207,924,929,929,924,7042
20230614,090200,3946418,929,929,929,929,40
20230614,090100,3909258,929,933,933,929,288
20230614,090000,3641666,934,934,934,934,3899