stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222200,467892947,1433,1433,1433,1433,11294
20230614,222100,467892947,1433,1433,1433,1433,0
20230614,222000,467892947,1433,1433,1433,1433,0
20230614,221900,467892947,1433,1433,1433,1433,0
20230614,221800,467892947,1433,1433,1433,1433,0
20230614,221700,467892947,1433,1433,1433,1433,0
20230614,221600,467892947,1433,1433,1433,1433,0
20230614,221500,467892947,1433,1433,1433,1433,0
20230614,221400,467892947,1433,1433,1433,1433,0
20230614,221300,467892947,1433,1433,1433,1433,0
20230614,221200,467892947,1433,1433,1433,1433,0
20230614,221100,467892947,1433,1433,1433,1433,0
20230614,221000,467892947,1433,1433,1433,1433,0
20230614,220900,467892947,1433,1433,1433,1433,0
20230614,220800,467892947,1433,1433,1433,1433,0
20230614,220700,467892947,1433,1433,1433,1433,0
20230614,220600,467892947,1433,1433,1433,1433,0
20230614,220500,467892947,1433,1433,1433,1433,0
20230614,220400,467892947,1433,1433,1433,1433,0
20230614,220300,467892947,1433,1433,1433,1433,0
20230614,220200,467892947,1433,1433,1433,1433,0
20230614,220100,467892947,1433,1433,1433,1433,0
20230614,220000,467892947,1433,1433,1433,1433,0
20230614,215900,467892947,1433,1433,1433,1433,0
20230614,215800,467892947,1433,1433,1433,1433,0
20230614,215700,467892947,1433,1433,1433,1433,0
20230614,215600,467892947,1433,1433,1433,1433,0
20230614,215500,467892947,1433,1433,1433,1433,0
20230614,215400,467892947,1433,1433,1433,1433,0
20230614,215300,467892947,1433,1433,1433,1433,0
20230614,215200,467892947,1433,1433,1433,1433,11294
20230614,215100,467892947,1433,1433,1433,1433,0
20230614,215000,467892947,1433,1433,1433,1433,0
20230614,214900,467892947,1433,1433,1433,1433,0
20230614,214800,467892947,1433,1433,1433,1433,0
20230614,214700,467892947,1433,1433,1433,1433,0
20230614,214600,467892947,1433,1433,1433,1433,0
20230614,214500,467892947,1433,1433,1433,1433,0
20230614,214400,467892947,1433,1433,1433,1433,0
20230614,214300,467892947,1433,1433,1433,1433,0
20230614,214200,467892947,1433,1433,1433,1433,0
20230614,214100,467892947,1433,1433,1433,1433,0
20230614,214000,467892947,1433,1433,1433,1433,0
20230614,213900,467892947,1433,1433,1433,1433,0
20230614,213800,467892947,1433,1433,1433,1433,0
20230614,213700,467892947,1433,1433,1433,1433,0
20230614,213600,467892947,1433,1433,1433,1433,0
20230614,213500,467892947,1433,1433,1433,1433,0
20230614,213400,467892947,1433,1433,1433,1433,0
20230614,213300,467892947,1433,1433,1433,1433,0
20230614,213200,467892947,1433,1433,1433,1433,0
20230614,213100,467892947,1433,1433,1433,1433,0
20230614,213000,467892947,1433,1433,1433,1433,0
20230614,212900,467892947,1433,1433,1433,1433,0
20230614,212800,467892947,1433,1433,1433,1433,0
20230614,212700,467892947,1433,1433,1433,1433,0
20230614,212600,467892947,1433,1433,1433,1433,0
20230614,212500,467892947,1433,1433,1433,1433,0
20230614,212400,467892947,1433,1433,1433,1433,0
20230614,212300,467892947,1433,1433,1433,1433,0
20230614,212200,467892947,1433,1433,1433,1433,11294
20230614,212100,467892947,1433,1433,1433,1433,0
20230614,212000,467892947,1433,1433,1433,1433,0
20230614,211900,467892947,1433,1433,1433,1433,0
20230614,211800,467892947,1433,1433,1433,1433,0
20230614,211700,467892947,1433,1433,1433,1433,0
20230614,211600,467892947,1433,1433,1433,1433,0
20230614,211500,467892947,1433,1433,1433,1433,0
20230614,211400,467892947,1433,1433,1433,1433,0
20230614,211300,467892947,1433,1433,1433,1433,0
20230614,211200,467892947,1433,1433,1433,1433,0
20230614,211100,467892947,1433,1433,1433,1433,0
20230614,211000,467892947,1433,1433,1433,1433,0
20230614,210900,467892947,1433,1433,1433,1433,0
20230614,210800,467892947,1433,1433,1433,1433,0
20230614,210700,467892947,1433,1433,1433,1433,0
20230614,210600,467892947,1433,1433,1433,1433,0
20230614,210500,467892947,1433,1433,1433,1433,0
20230614,210400,467892947,1433,1433,1433,1433,0
20230614,210300,467892947,1433,1433,1433,1433,0
20230614,210200,467892947,1433,1433,1433,1433,0
20230614,210100,467892947,1433,1433,1433,1433,0
20230614,210000,467892947,1433,1433,1433,1433,0
20230614,205900,467892947,1433,1433,1433,1433,0
20230614,205800,467892947,1433,1433,1433,1433,0
20230614,205700,467892947,1433,1433,1433,1433,0
20230614,205600,467892947,1433,1433,1433,1433,0
20230614,205500,467892947,1433,1433,1433,1433,0
20230614,205400,467892947,1433,1433,1433,1433,0
20230614,205300,467892947,1433,1433,1433,1433,0
20230614,205200,467892947,1433,1433,1433,1433,11294
20230614,205100,467892947,1433,1433,1433,1433,0
20230614,205000,467892947,1433,1433,1433,1433,0
20230614,204900,467892947,1433,1433,1433,1433,0
20230614,204800,467892947,1433,1433,1433,1433,0
20230614,204700,467892947,1433,1433,1433,1433,0
20230614,204600,467892947,1433,1433,1433,1433,0
20230614,204500,467892947,1433,1433,1433,1433,0
20230614,204400,467892947,1433,1433,1433,1433,0
20230614,204300,467892947,1433,1433,1433,1433,0
20230614,204200,467892947,1433,1433,1433,1433,0
20230614,204100,467892947,1433,1433,1433,1433,0
20230614,204000,467892947,1433,1433,1433,1433,0
20230614,203900,467892947,1433,1433,1433,1433,0
20230614,203800,467892947,1433,1433,1433,1433,0
20230614,203700,467892947,1433,1433,1433,1433,0
20230614,203600,467892947,1433,1433,1433,1433,0
20230614,203500,467892947,1433,1433,1433,1433,0
20230614,203400,467892947,1433,1433,1433,1433,0
20230614,203300,467892947,1433,1433,1433,1433,0
20230614,203200,467892947,1433,1433,1433,1433,0
20230614,203100,467892947,1433,1433,1433,1433,0
20230614,203000,467892947,1433,1433,1433,1433,0
20230614,202900,467892947,1433,1433,1433,1433,0
20230614,202800,467892947,1433,1433,1433,1433,0
20230614,202700,467892947,1433,1433,1433,1433,0
20230614,202600,467892947,1433,1433,1433,1433,0
20230614,202500,467892947,1433,1433,1433,1433,0
20230614,202400,467892947,1433,1433,1433,1433,0
20230614,202300,467892947,1433,1433,1433,1433,0
20230614,202200,467892947,1433,1433,1433,1433,11294
20230614,202100,467892947,1433,1433,1433,1433,0
20230614,202000,467892947,1433,1433,1433,1433,0
20230614,201900,467892947,1433,1433,1433,1433,0
20230614,201800,467892947,1433,1433,1433,1433,0
20230614,201700,467892947,1433,1433,1433,1433,0
20230614,201600,467892947,1433,1433,1433,1433,0
20230614,201500,467892947,1433,1433,1433,1433,0
20230614,201400,467892947,1433,1433,1433,1433,0
20230614,201300,467892947,1433,1433,1433,1433,0
20230614,201200,467892947,1433,1433,1433,1433,0
20230614,201100,467892947,1433,1433,1433,1433,0
20230614,201000,467892947,1433,1433,1433,1433,0
20230614,200900,467892947,1433,1433,1433,1433,0
20230614,200800,467892947,1433,1433,1433,1433,0
20230614,200700,467892947,1433,1433,1433,1433,0
20230614,200600,467892947,1433,1433,1433,1433,0
20230614,200500,467892947,1433,1433,1433,1433,0
20230614,200400,467892947,1433,1433,1433,1433,0
20230614,200300,467892947,1433,1433,1433,1433,0
20230614,200200,467892947,1433,1433,1433,1433,0
20230614,200100,467892947,1433,1433,1433,1433,0
20230614,200000,467892947,1433,1433,1433,1433,0
20230614,195900,467892947,1433,1433,1433,1433,0
20230614,195800,467892947,1433,1433,1433,1433,0
20230614,195700,467892947,1433,1433,1433,1433,0
20230614,195600,467892947,1433,1433,1433,1433,0
20230614,195500,467892947,1433,1433,1433,1433,0
20230614,195400,467892947,1433,1433,1433,1433,0
20230614,195300,467892947,1433,1433,1433,1433,0
20230614,195200,467892947,1433,1433,1433,1433,11294
20230614,195100,467892947,1433,1433,1433,1433,0
20230614,195000,467892947,1433,1433,1433,1433,0
20230614,194900,467892947,1433,1433,1433,1433,0
20230614,194800,467892947,1433,1433,1433,1433,0
20230614,194700,467892947,1433,1433,1433,1433,0
20230614,194600,467892947,1433,1433,1433,1433,0
20230614,194500,467892947,1433,1433,1433,1433,0
20230614,194400,467892947,1433,1433,1433,1433,0
20230614,194300,467892947,1433,1433,1433,1433,0
20230614,194200,467892947,1433,1433,1433,1433,0
20230614,194100,467892947,1433,1433,1433,1433,0
20230614,194000,467892947,1433,1433,1433,1433,0
20230614,193900,467892947,1433,1433,1433,1433,0
20230614,193800,467892947,1433,1433,1433,1433,0
20230614,193700,467892947,1433,1433,1433,1433,0
20230614,193600,467892947,1433,1433,1433,1433,0
20230614,193500,467892947,1433,1433,1433,1433,0
20230614,193400,467892947,1433,1433,1433,1433,0
20230614,193300,467892947,1433,1433,1433,1433,0
20230614,193200,467892947,1433,1433,1433,1433,0
20230614,193100,467892947,1433,1433,1433,1433,0
20230614,193000,467892947,1433,1433,1433,1433,0
20230614,192900,467892947,1433,1433,1433,1433,0
20230614,192800,467892947,1433,1433,1433,1433,0
20230614,192700,467892947,1433,1433,1433,1433,0
20230614,192600,467892947,1433,1433,1433,1433,0
20230614,192500,467892947,1433,1433,1433,1433,0
20230614,192400,467892947,1433,1433,1433,1433,0
20230614,192300,467892947,1433,1433,1433,1433,0
20230614,192200,467892947,1433,1433,1433,1433,11294
20230614,192100,467892947,1433,1433,1433,1433,0
20230614,192000,467892947,1433,1433,1433,1433,0
20230614,191900,467892947,1433,1433,1433,1433,0
20230614,191800,467892947,1433,1433,1433,1433,0
20230614,191700,467892947,1433,1433,1433,1433,0
20230614,191600,467892947,1433,1433,1433,1433,0
20230614,191500,467892947,1433,1433,1433,1433,0
20230614,191400,467892947,1433,1433,1433,1433,0
20230614,191300,467892947,1433,1433,1433,1433,0
20230614,191200,467892947,1433,1433,1433,1433,0
20230614,191100,467892947,1433,1433,1433,1433,0
20230614,191000,467892947,1433,1433,1433,1433,0
20230614,190900,467892947,1433,1433,1433,1433,0
20230614,190800,467892947,1433,1433,1433,1433,0
20230614,190700,467892947,1433,1433,1433,1433,0
20230614,190600,467892947,1433,1433,1433,1433,0
20230614,190500,467892947,1433,1433,1433,1433,0
20230614,190400,467892947,1433,1433,1433,1433,0
20230614,190300,467892947,1433,1433,1433,1433,0
20230614,190200,467892947,1433,1433,1433,1433,0
20230614,190100,467892947,1433,1433,1433,1433,0
20230614,190000,467892947,1433,1433,1433,1433,0
20230614,185900,467892947,1433,1433,1433,1433,0
20230614,185800,467892947,1433,1433,1433,1433,0
20230614,185700,467892947,1433,1433,1433,1433,0
20230614,185600,467892947,1433,1433,1433,1433,0
20230614,185500,467892947,1433,1433,1433,1433,0
20230614,185400,467892947,1433,1433,1433,1433,0
20230614,185300,467892947,1433,1433,1433,1433,0
20230614,185200,467892947,1433,1433,1433,1433,11294
20230614,185100,467892947,1433,1433,1433,1433,0
20230614,185000,467892947,1433,1433,1433,1433,0
20230614,184900,467892947,1433,1433,1433,1433,0
20230614,184800,467892947,1433,1433,1433,1433,0
20230614,184700,467892947,1433,1433,1433,1433,0
20230614,184600,467892947,1433,1433,1433,1433,0
20230614,184500,467892947,1433,1433,1433,1433,0
20230614,184400,467892947,1433,1433,1433,1433,0
20230614,184300,467892947,1433,1433,1433,1433,0
20230614,184200,467892947,1433,1433,1433,1433,0
20230614,184100,467892947,1433,1433,1433,1433,0
20230614,184000,467892947,1433,1433,1433,1433,0
20230614,183900,467892947,1433,1433,1433,1433,0
20230614,183800,467892947,1433,1433,1433,1433,0
20230614,183700,467892947,1433,1433,1433,1433,0
20230614,183600,467892947,1433,1433,1433,1433,0
20230614,183500,467892947,1433,1433,1433,1433,0
20230614,183400,467892947,1433,1433,1433,1433,0
20230614,183300,467892947,1433,1433,1433,1433,0
20230614,183200,467892947,1433,1433,1433,1433,0
20230614,183100,467892947,1433,1433,1433,1433,0
20230614,183000,467892947,1433,1433,1433,1433,0
20230614,182900,467892947,1433,1433,1433,1433,0
20230614,182800,467892947,1433,1433,1433,1433,0
20230614,182700,467892947,1433,1433,1433,1433,0
20230614,182600,467892947,1433,1433,1433,1433,0
20230614,182500,467892947,1433,1433,1433,1433,0
20230614,182400,467892947,1433,1433,1433,1433,0
20230614,182300,467892947,1433,1433,1433,1433,0
20230614,182200,467892947,1433,1433,1433,1433,11294
20230614,182100,467892947,1433,1433,1433,1433,0
20230614,182000,467892947,1433,1433,1433,1433,0
20230614,181900,467892947,1433,1433,1433,1433,0
20230614,181800,467892947,1433,1433,1433,1433,0
20230614,181700,467892947,1433,1433,1433,1433,0
20230614,181600,467892947,1433,1433,1433,1433,0
20230614,181500,467892947,1433,1433,1433,1433,0
20230614,181400,467892947,1433,1433,1433,1433,0
20230614,181300,467892947,1433,1433,1433,1433,0
20230614,181200,467892947,1433,1433,1433,1433,0
20230614,181100,467892947,1433,1433,1433,1433,0
20230614,181000,467892947,1433,1433,1433,1433,0
20230614,180900,467892947,1433,1433,1433,1433,0
20230614,180800,467892947,1433,1433,1433,1433,0
20230614,180700,467892947,1433,1433,1433,1433,0
20230614,180600,467892947,1433,1433,1433,1433,0
20230614,180500,467892947,1433,1433,1433,1433,0
20230614,180400,467892947,1433,1433,1433,1433,0
20230614,180300,467892947,1433,1433,1433,1433,0
20230614,180200,467892947,1433,1433,1433,1433,0
20230614,180100,467892947,1433,1433,1433,1433,0
20230614,180000,467892947,1433,1433,1433,1433,0
20230614,175900,467892947,1433,1433,1433,1433,0
20230614,175800,467892947,1433,1433,1433,1433,0
20230614,175700,467892947,1433,1433,1433,1433,0
20230614,175600,467892947,1433,1433,1433,1433,0
20230614,175500,467892947,1433,1433,1433,1433,0
20230614,175400,467892947,1433,1433,1433,1433,0
20230614,175300,467892947,1433,1433,1433,1433,0
20230614,175200,467892947,1433,1433,1433,1433,11294
20230614,175100,467892947,1433,1433,1433,1433,0
20230614,175000,467892947,1433,1433,1433,1433,0
20230614,174900,467892947,1433,1433,1433,1433,0
20230614,174800,467892947,1433,1433,1433,1433,0
20230614,174700,467892947,1433,1433,1433,1433,0
20230614,174600,467892947,1433,1433,1433,1433,0
20230614,174500,467892947,1433,1433,1433,1433,0
20230614,174400,467892947,1433,1433,1433,1433,0
20230614,174300,467892947,1433,1433,1433,1433,0
20230614,174200,467892947,1433,1433,1433,1433,0
20230614,174100,467892947,1433,1433,1433,1433,0
20230614,174000,467892947,1433,1433,1433,1433,0
20230614,173900,467892947,1433,1433,1433,1433,0
20230614,173800,467892947,1433,1433,1433,1433,0
20230614,173700,467892947,1433,1433,1433,1433,0
20230614,173600,467892947,1433,1433,1433,1433,0
20230614,173500,467892947,1433,1433,1433,1433,0
20230614,173400,467892947,1433,1433,1433,1433,0
20230614,173300,467892947,1433,1433,1433,1433,0
20230614,173200,467892947,1433,1433,1433,1433,0
20230614,173100,467892947,1433,1433,1433,1433,0
20230614,173000,467892947,1433,1433,1433,1433,0
20230614,172900,467892947,1433,1433,1433,1433,0
20230614,172800,467892947,1433,1433,1433,1433,0
20230614,172700,467892947,1433,1433,1433,1433,0
20230614,172600,467892947,1433,1433,1433,1433,0
20230614,172500,467892947,1433,1433,1433,1433,0
20230614,172400,467892947,1433,1433,1433,1433,0
20230614,172300,467892947,1433,1433,1433,1433,0
20230614,172200,467892947,1433,1433,1433,1433,11294
20230614,172100,467892947,1433,1433,1433,1433,0
20230614,172000,467892947,1433,1433,1433,1433,0
20230614,171900,467892947,1433,1433,1433,1433,0
20230614,171800,467892947,1433,1433,1433,1433,0
20230614,171700,467892947,1433,1433,1433,1433,0
20230614,171600,467892947,1433,1433,1433,1433,0
20230614,171500,467892947,1433,1433,1433,1433,0
20230614,171400,467892947,1433,1433,1433,1433,0
20230614,171300,467892947,1433,1433,1433,1433,0
20230614,171200,467892947,1433,1433,1433,1433,0
20230614,171100,467892947,1433,1433,1433,1433,0
20230614,171000,467892947,1433,1433,1433,1433,0
20230614,170900,467892947,1433,1433,1433,1433,0
20230614,170800,467892947,1433,1433,1433,1433,0
20230614,170700,467892947,1433,1433,1433,1433,0
20230614,170600,467892947,1433,1433,1433,1433,0
20230614,170500,467892947,1433,1433,1433,1433,0
20230614,170400,467892947,1433,1433,1433,1433,0
20230614,170300,467892947,1433,1433,1433,1433,0
20230614,170200,467892947,1433,1433,1433,1433,0
20230614,170100,467892947,1433,1433,1433,1433,0
20230614,170000,467892947,1433,1433,1433,1433,0
20230614,165900,467892947,1433,1433,1433,1433,0
20230614,165800,467892947,1433,1433,1433,1433,0
20230614,165700,467892947,1433,1433,1433,1433,0
20230614,165600,467892947,1433,1433,1433,1433,0
20230614,165500,467892947,1433,1433,1433,1433,0
20230614,165400,467892947,1433,1433,1433,1433,0
20230614,165300,467892947,1433,1433,1433,1433,0
20230614,165200,467892947,1433,1433,1433,1433,11294
20230614,165100,467892947,1433,1433,1433,1433,0
20230614,165000,467892947,1433,1433,1433,1433,0
20230614,164900,467892947,1433,1433,1433,1433,0
20230614,164800,467892947,1433,1433,1433,1433,0
20230614,164700,467892947,1433,1433,1433,1433,0
20230614,164600,467892947,1433,1433,1433,1433,0
20230614,164500,467892947,1433,1433,1433,1433,0
20230614,164400,467892947,1433,1433,1433,1433,0
20230614,164300,467892947,1433,1433,1433,1433,0
20230614,164200,467892947,1433,1433,1433,1433,0
20230614,164100,467892947,1433,1433,1433,1433,0
20230614,164000,467892947,1433,1433,1433,1433,0
20230614,163900,467892947,1433,1433,1433,1433,0
20230614,163800,467892947,1433,1433,1433,1433,0
20230614,163700,467892947,1433,1433,1433,1433,0
20230614,163600,467892947,1433,1433,1433,1433,0
20230614,163500,467892947,1433,1433,1433,1433,0
20230614,163400,467892947,1433,1433,1433,1433,0
20230614,163300,467892947,1433,1433,1433,1433,0
20230614,163200,467892947,1433,1433,1433,1433,0
20230614,163100,467892947,1433,1433,1433,1433,0
20230614,163000,467892947,1433,1433,1433,1433,0
20230614,162900,467892947,1433,1433,1433,1433,0
20230614,162800,467892947,1433,1433,1433,1433,0
20230614,162700,467892947,1433,1433,1433,1433,0
20230614,162600,467892947,1433,1433,1433,1433,0
20230614,162500,467892947,1433,1433,1433,1433,0
20230614,162400,467892947,1433,1433,1433,1433,0
20230614,162300,467892947,1433,1433,1433,1433,0
20230614,162200,467892947,1433,1433,1433,1433,11294
20230614,162100,467892947,1433,1433,1433,1433,0
20230614,162000,467892947,1433,1433,1433,1433,0
20230614,161900,467892947,1433,1433,1433,1433,0
20230614,161800,467892947,1433,1433,1433,1433,0
20230614,161700,467892947,1433,1433,1433,1433,0
20230614,161600,467892947,1433,1433,1433,1433,0
20230614,161500,467892947,1433,1433,1433,1433,0
20230614,161400,467892947,1433,1433,1433,1433,0
20230614,161300,467892947,1433,1433,1433,1433,0
20230614,161200,467892947,1433,1433,1433,1433,0
20230614,161100,467892947,1433,1433,1433,1433,0
20230614,161000,467892947,1433,1433,1433,1433,0
20230614,160900,467892947,1433,1433,1433,1433,0
20230614,160800,467892947,1433,1433,1433,1433,0
20230614,160700,467892947,1433,1433,1433,1433,0
20230614,160600,467892947,1433,1433,1433,1433,0
20230614,160500,467892947,1433,1433,1433,1433,0
20230614,160400,467892947,1433,1433,1433,1433,0
20230614,160300,467892947,1433,1433,1433,1433,0
20230614,160200,467892947,1433,1433,1433,1433,0
20230614,160100,467892947,1433,1433,1433,1433,0
20230614,160000,467892947,1433,1433,1433,1433,0
20230614,155900,467892947,1433,1433,1433,1433,0
20230614,155800,467892947,1433,1433,1433,1433,0
20230614,155700,467892947,1433,1433,1433,1433,0
20230614,155600,467892947,1433,1433,1433,1433,0
20230614,155500,467892947,1433,1433,1433,1433,0
20230614,155400,467892947,1433,1433,1433,1433,0
20230614,155300,467892947,1433,1433,1433,1433,0
20230614,155200,467892947,1433,1433,1433,1433,11294
20230614,155100,467892947,1433,1433,1433,1433,0
20230614,155000,467892947,1433,1433,1433,1433,0
20230614,154900,467892947,1433,1433,1433,1433,0
20230614,154800,467892947,1433,1433,1433,1433,0
20230614,154700,467892947,1433,1433,1433,1433,0
20230614,154600,467892947,1433,1433,1433,1433,0
20230614,154500,467892947,1433,1433,1433,1433,0
20230614,154400,467892947,1433,1433,1433,1433,0
20230614,154300,467892947,1433,1433,1433,1433,0
20230614,154200,467892947,1433,1433,1433,1433,0
20230614,154100,467892947,1433,1433,1433,1433,0
20230614,154000,467892947,1433,1433,1433,1433,0
20230614,153900,467892947,1433,1433,1433,1433,0
20230614,153800,467892947,1433,1433,1433,1433,0
20230614,153700,467892947,1433,1433,1433,1433,0
20230614,153600,467892947,1433,1433,1433,1433,0
20230614,153500,467892947,1433,1433,1433,1433,0
20230614,153400,467892947,1433,1433,1433,1433,0
20230614,153300,467892947,1433,1433,1433,1433,0
20230614,153200,467892947,1433,1433,1433,1433,0
20230614,153100,467892947,1433,1433,1433,1433,0
20230614,153000,467892947,1433,1433,1433,1433,11294
20230614,152900,451708645,1418,1418,1418,1418,0
20230614,152800,451708645,1418,1418,1418,1418,0
20230614,152700,451708645,1418,1418,1418,1418,0
20230614,152600,451708645,1418,1418,1418,1418,0
20230614,152500,451708645,1418,1418,1418,1418,0
20230614,152400,451708645,1418,1418,1418,1418,0
20230614,152300,451708645,1418,1418,1418,1418,0
20230614,152200,451708645,1418,1418,1418,1418,0
20230614,152100,451708645,1418,1418,1418,1418,0
20230614,152000,451708645,1418,1418,1418,1418,0
20230614,151900,451708645,1418,1404,1418,1403,2162
20230614,151800,448649952,1412,1412,1412,1412,30
20230614,151700,448607592,1412,1411,1412,1411,710
20230614,151600,447605779,1413,1400,1413,1397,11583
20230614,151500,431406522,1400,1400,1400,1400,669
20230614,151400,430469922,1406,1408,1409,1406,317
20230614,151300,430023376,1400,1400,1400,1400,294
20230614,151200,429611776,1400,1400,1400,1400,0
20230614,151100,429611776,1400,1405,1405,1400,3526
20230614,151000,424669824,1408,1407,1408,1405,642
20230614,150900,423766933,1407,1410,1410,1407,727
20230614,150800,422742542,1410,1410,1410,1410,0
20230614,150700,422742542,1410,1410,1410,1410,50
20230614,150600,422672042,1410,1410,1410,1410,65
20230614,150500,422580392,1409,1410,1410,1409,77
20230614,150400,422471824,1410,1409,1410,1409,209
20230614,150300,422177206,1413,1413,1413,1413,70
20230614,150200,422078296,1414,1409,1414,1409,3609
20230614,150100,416975555,1409,1409,1409,1409,135
20230614,150000,416785340,1409,1410,1410,1409,1874
20230614,145900,414143398,1411,1413,1413,1411,1789
20230614,145800,411618785,1416,1415,1416,1415,2077
20230614,145700,408678879,1415,1413,1415,1413,253
20230614,145600,408321116,1415,1414,1415,1414,119
20230614,145500,408152742,1414,1414,1414,1414,170
20230614,145400,407912362,1413,1413,1413,1413,0
20230614,145300,407912362,1413,1413,1413,1413,1
20230614,145200,407910949,1413,1413,1413,1413,2
20230614,145100,407908123,1413,1413,1413,1413,48
20230614,145000,407840299,1413,1412,1413,1412,18
20230614,144900,407814873,1412,1411,1412,1411,20
20230614,144800,407786652,1412,1412,1412,1412,13
20230614,144700,407768296,1415,1414,1415,1414,500
20230614,144600,407060848,1414,1413,1414,1413,152
20230614,144500,406845970,1410,1410,1410,1410,0
20230614,144400,406845970,1410,1410,1410,1410,0
20230614,144300,406845970,1410,1410,1410,1410,20
20230614,144200,406817770,1414,1414,1414,1414,1291
20230614,144100,404992296,1415,1413,1415,1413,1211
20230614,144000,403279802,1414,1412,1414,1412,1000
20230614,143900,401866354,1412,1410,1412,1410,71
20230614,143800,401766114,1410,1411,1411,1410,146
20230614,143700,401560158,1410,1410,1410,1410,29
20230614,143600,401519268,1410,1409,1410,1409,116
20230614,143500,401355752,1409,1407,1409,1406,1071
20230614,143400,399849067,1409,1409,1409,1409,140
20230614,143300,399651807,1409,1409,1409,1409,200
20230614,143200,399370007,1409,1406,1409,1406,414
20230614,143100,398787221,1409,1409,1409,1409,0
20230614,143000,398787221,1409,1409,1409,1409,0
20230614,142900,398787221,1409,1409,1409,1409,0
20230614,142800,398787221,1409,1409,1409,1409,122
20230614,142700,398615323,1408,1408,1408,1408,10
20230614,142600,398601243,1406,1406,1406,1405,210
20230614,142500,398306043,1407,1407,1407,1407,15
20230614,142400,398284938,1406,1405,1406,1405,118
20230614,142300,398119138,1399,1399,1399,1399,0
20230614,142200,398119138,1399,1399,1399,1399,100
20230614,142100,397979238,1403,1403,1403,1403,21
20230614,142000,397949775,1402,1402,1402,1402,83
20230614,141900,397833409,1402,1402,1402,1402,1
20230614,141800,397832007,1398,1403,1403,1398,1222
20230614,141700,396118756,1403,1403,1403,1403,1321
20230614,141600,394265393,1397,1397,1397,1397,0
20230614,141500,394265393,1397,1397,1397,1397,0
20230614,141400,394265393,1397,1400,1401,1397,4531
20230614,141300,387933419,1400,1400,1400,1400,105
20230614,141200,387786419,1400,1402,1402,1400,320
20230614,141100,387337989,1400,1400,1400,1400,14
20230614,141000,387318389,1397,1400,1400,1397,189
20230614,140900,387053792,1400,1400,1400,1400,196
20230614,140800,386779392,1400,1400,1403,1397,3596
20230614,140700,381750433,1400,1400,1400,1400,89
20230614,140600,381625833,1397,1397,1397,1397,0
20230614,140500,381625833,1397,1397,1397,1397,2449
20230614,140400,378204580,1397,1396,1397,1396,183
20230614,140300,377949015,1397,1396,1397,1395,704
20230614,140200,376966770,1395,1396,1396,1395,1667
20230614,140100,374640265,1396,1397,1397,1396,200
20230614,140000,374361025,1395,1395,1395,1395,0
20230614,135900,374361025,1395,1397,1397,1395,4335
20230614,135800,368312282,1397,1397,1397,1397,1000
20230614,135700,366915282,1405,1397,1405,1397,904
20230614,135600,365652370,1397,1398,1398,1397,1000
20230614,135500,364255280,1398,1398,1399,1398,24
20230614,135400,364221727,1398,1398,1398,1398,25
20230614,135300,364186777,1398,1398,1398,1398,1
20230614,135200,364185379,1398,1398,1398,1398,161
20230614,135100,363960301,1406,1406,1406,1406,0
20230614,135000,363960301,1406,1406,1406,1406,310
20230614,134900,363524441,1406,1405,1406,1405,1576
20230614,134800,361309324,1397,1397,1397,1397,2840
20230614,134700,357341844,1397,1397,1397,1397,51
20230614,134600,357270597,1397,1405,1405,1397,1979
20230614,134500,354503622,1405,1397,1405,1397,4
20230614,134400,354498010,1405,1405,1405,1405,0
20230614,134300,354498010,1405,1400,1405,1397,640
20230614,134200,353602864,1411,1411,1411,1411,0
20230614,134100,353602864,1411,1411,1411,1411,0
20230614,134000,353602864,1411,1400,1411,1398,2260
20230614,133900,350439894,1398,1398,1398,1398,0
20230614,133800,350439894,1398,1398,1398,1398,0
20230614,133700,350439894,1398,1398,1398,1398,0
20230614,133600,350439894,1398,1399,1400,1398,1393
20230614,133500,348490263,1399,1399,1399,1399,307
20230614,133400,348060770,1399,1399,1399,1399,300
20230614,133300,347641070,1398,1398,1398,1398,62
20230614,133200,347554394,1398,1398,1398,1398,0
20230614,133100,347554394,1398,1398,1398,1398,1591
20230614,133000,345330176,1398,1398,1398,1398,1118
20230614,132900,343767212,1399,1399,1399,1399,648
20230614,132800,342860660,1399,1399,1399,1399,319
20230614,132700,342414379,1400,1399,1400,1399,424
20230614,132600,341821131,1400,1403,1403,1400,8284
20230614,132500,330220348,1403,1404,1404,1403,1337
20230614,132400,328344445,1406,1404,1406,1404,9
20230614,132300,328331807,1404,1404,1404,1404,1
20230614,132200,328330403,1407,1407,1407,1407,4
20230614,132100,328324775,1407,1407,1407,1407,0
20230614,132000,328324775,1407,1407,1407,1407,1
20230614,131900,328323368,1404,1404,1404,1404,3113
20230614,131800,323952716,1404,1405,1405,1404,1352
20230614,131700,322053336,1405,1405,1405,1405,73
20230614,131600,321950771,1405,1406,1407,1405,1634
20230614,131500,319654773,1406,1406,1406,1406,374
20230614,131400,319128929,1406,1408,1408,1406,129
20230614,131300,318947305,1412,1412,1412,1412,0
20230614,131200,318947305,1412,1412,1412,1412,0
20230614,131100,318947305,1412,1412,1412,1412,0
20230614,131000,318947305,1412,1412,1412,1412,1
20230614,130900,318945893,1406,1412,1412,1406,2
20230614,130800,318943075,1412,1412,1412,1412,1
20230614,130700,318941663,1412,1412,1412,1412,1
20230614,130600,318940251,1413,1413,1413,1413,800
20230614,130500,317809851,1412,1409,1413,1409,3011
20230614,130400,313558388,1405,1405,1405,1405,0
20230614,130300,313558388,1405,1405,1405,1405,0
20230614,130200,313558388,1405,1405,1405,1405,40
20230614,130100,313502188,1405,1405,1405,1405,0
20230614,130000,313502188,1405,1405,1405,1405,0
20230614,125900,313502188,1405,1406,1406,1405,6694
20230614,125800,304096821,1410,1407,1410,1407,500
20230614,125700,303392707,1406,1406,1406,1406,60
20230614,125600,303308347,1407,1406,1407,1406,164
20230614,125500,303077762,1406,1406,1406,1406,268
20230614,125400,302700954,1406,1407,1408,1406,2142
20230614,125300,299689297,1407,1408,1408,1407,1889
20230614,125200,297031292,1408,1408,1408,1408,52
20230614,125100,296958076,1408,1408,1408,1408,50
20230614,125000,296887676,1408,1408,1409,1408,1386
20230614,124900,294936130,1408,1407,1408,1407,3
20230614,124800,294931907,1407,1408,1408,1407,14
20230614,124700,294912208,1407,1407,1407,1407,63
20230614,124600,294823567,1407,1407,1407,1407,64
20230614,124500,294733519,1406,1406,1406,1406,1679
20230614,124400,292372845,1406,1406,1406,1406,70
20230614,124300,292274425,1408,1406,1408,1406,178
20230614,124200,292023931,1406,1409,1409,1406,1729
20230614,124100,289588097,1409,1409,1409,1409,48
20230614,124000,289520465,1409,1410,1410,1409,1287
20230614,123900,287706663,1413,1413,1413,1413,30
20230614,123800,287664273,1409,1409,1409,1409,4
20230614,123700,287658637,1409,1409,1409,1409,0
20230614,123600,287658637,1409,1409,1409,1409,0
20230614,123500,287658637,1409,1411,1411,1409,2200
20230614,123400,284557018,1411,1411,1411,1411,0
20230614,123300,284557018,1411,1411,1411,1411,0
20230614,123200,284557018,1411,1411,1411,1411,3
20230614,123100,284552785,1411,1411,1411,1411,0
20230614,123000,284552785,1411,1411,1411,1411,0
20230614,122900,284552785,1411,1411,1411,1411,0
20230614,122800,284552785,1411,1411,1411,1411,42
20230614,122700,284493523,1411,1411,1411,1411,0
20230614,122600,284493523,1411,1411,1411,1411,0
20230614,122500,284493523,1411,1411,1411,1411,43
20230614,122400,284432850,1411,1411,1411,1411,0
20230614,122300,284432850,1411,1411,1411,1411,0
20230614,122200,284432850,1411,1411,1411,1411,0
20230614,122100,284432850,1411,1411,1411,1411,0
20230614,122000,284432850,1411,1411,1411,1411,0
20230614,121900,284432850,1411,1411,1411,1411,43
20230614,121800,284372177,1411,1411,1411,1411,0
20230614,121700,284372177,1411,1411,1411,1411,0
20230614,121600,284372177,1411,1410,1411,1409,3361
20230614,121500,279633113,1410,1410,1410,1410,0
20230614,121400,279633113,1410,1410,1410,1410,0
20230614,121300,279633113,1410,1410,1410,1410,0
20230614,121200,279633113,1410,1410,1410,1410,0
20230614,121100,279633113,1410,1410,1410,1410,1
20230614,121000,279631703,1409,1409,1409,1409,0
20230614,120900,279631703,1409,1409,1409,1409,0
20230614,120800,279631703,1409,1409,1409,1409,0
20230614,120700,279631703,1409,1406,1409,1406,11
20230614,120600,279616234,1410,1410,1410,1410,10
20230614,120500,279602134,1406,1406,1406,1406,11
20230614,120400,279586668,1405,1405,1405,1405,0
20230614,120300,279586668,1405,1406,1406,1405,720
20230614,120200,278574768,1411,1411,1411,1411,0
20230614,120100,278574768,1411,1411,1411,1411,346
20230614,120000,278086562,1411,1411,1411,1411,1
20230614,115900,278085151,1405,1405,1405,1405,0
20230614,115800,278085151,1405,1406,1406,1405,2518
20230614,115700,274546945,1406,1409,1409,1406,352
20230614,115600,274051720,1405,1405,1405,1405,0
20230614,115500,274051720,1405,1417,1417,1405,15859
20230614,115400,251663082,1416,1416,1416,1416,0
20230614,115300,251663082,1416,1416,1416,1416,0
20230614,115200,251663082,1416,1416,1416,1416,3002
20230614,115100,247412250,1417,1417,1417,1417,2001
20230614,115000,244576833,1421,1421,1421,1421,62
20230614,114900,244488731,1421,1421,1421,1421,500
20230614,114800,243778231,1423,1423,1423,1423,0
20230614,114700,243778231,1423,1423,1423,1423,0
20230614,114600,243778231,1423,1423,1423,1423,50
20230614,114500,243707081,1423,1423,1423,1423,0
20230614,114400,243707081,1423,1423,1423,1423,1
20230614,114300,243705658,1424,1424,1424,1424,0
20230614,114200,243705658,1424,1424,1424,1424,0
20230614,114100,243705658,1424,1424,1424,1424,0
20230614,114000,243705658,1424,1424,1424,1424,0
20230614,113900,243705658,1424,1424,1424,1424,0
20230614,113800,243705658,1424,1424,1424,1424,10
20230614,113700,243691418,1416,1424,1424,1416,93
20230614,113600,243559548,1424,1424,1424,1424,30
20230614,113500,243516828,1424,1424,1424,1424,43
20230614,113400,243455596,1424,1424,1424,1424,568
20230614,113300,242646764,1424,1424,1424,1424,0
20230614,113200,242646764,1424,1425,1425,1424,100
20230614,113100,242504363,1427,1427,1427,1427,0
20230614,113000,242504363,1427,1427,1427,1427,0
20230614,112900,242504363,1427,1427,1427,1427,0
20230614,112800,242504363,1427,1427,1427,1427,0
20230614,112700,242504363,1427,1424,1427,1424,8
20230614,112600,242492964,1424,1424,1424,1424,32
20230614,112500,242447396,1427,1427,1427,1424,120
20230614,112400,242276249,1426,1416,1426,1416,781
20230614,112300,241164938,1424,1424,1424,1424,10
20230614,112200,241150698,1424,1424,1424,1424,103
20230614,112100,241004026,1423,1423,1423,1423,3
20230614,112000,240999757,1417,1418,1418,1417,4442
20230614,111900,234705349,1417,1417,1417,1417,0
20230614,111800,234705349,1417,1417,1417,1417,0
20230614,111700,234705349,1417,1417,1417,1417,20
20230614,111600,234677009,1417,1417,1417,1417,1
20230614,111500,234675592,1420,1420,1420,1420,0
20230614,111400,234675592,1420,1416,1420,1416,2303
20230614,111300,231405428,1416,1416,1416,1416,0
20230614,111200,231405428,1416,1416,1416,1416,390
20230614,111100,230853188,1415,1416,1416,1415,1002
20230614,111000,229435310,1416,1416,1416,1416,102
20230614,110900,229290878,1416,1416,1416,1416,200
20230614,110800,229007678,1415,1415,1415,1415,0
20230614,110700,229007678,1415,1415,1415,1415,0
20230614,110600,229007678,1415,1415,1415,1415,159
20230614,110500,228782693,1415,1415,1415,1415,70
20230614,110400,228683643,1416,1416,1416,1416,700
20230614,110300,227692443,1416,1416,1416,1416,0
20230614,110200,227692443,1416,1416,1416,1416,2
20230614,110100,227689611,1422,1422,1422,1422,0
20230614,110000,227689611,1422,1423,1423,1422,52
20230614,105900,227615617,1416,1415,1416,1415,121
20230614,105800,227444361,1415,1416,1416,1415,2203
20230614,105700,224324945,1423,1423,1423,1423,0
20230614,105600,224324945,1423,1423,1423,1423,0
20230614,105500,224324945,1423,1423,1423,1423,0
20230614,105400,224324945,1423,1423,1423,1423,0
20230614,105300,224324945,1423,1423,1423,1423,352
20230614,105200,223824049,1423,1423,1423,1423,0
20230614,105100,223824049,1423,1423,1424,1423,110
20230614,105000,223667425,1424,1421,1424,1419,3095
20230614,104900,219263805,1411,1415,1415,1407,996
20230614,104800,217859392,1414,1414,1414,1414,0
20230614,104700,217859392,1414,1414,1414,1414,0
20230614,104600,217859392,1414,1414,1414,1414,0
20230614,104500,217859392,1414,1414,1414,1414,250
20230614,104400,217505892,1414,1414,1414,1414,51
20230614,104300,217433778,1422,1422,1422,1422,0
20230614,104200,217433778,1422,1422,1422,1422,0
20230614,104100,217433778,1422,1422,1422,1422,0
20230614,104000,217433778,1422,1422,1422,1422,0
20230614,103900,217433778,1422,1423,1424,1421,1095
20230614,103800,215876022,1424,1423,1424,1423,192
20230614,103700,215602647,1424,1423,1424,1423,865
20230614,103600,214371551,1423,1423,1423,1423,33
20230614,103500,214324592,1423,1423,1423,1423,360
20230614,103400,213812312,1422,1420,1423,1420,567
20230614,103300,213006128,1423,1423,1423,1423,0
20230614,103200,213006128,1423,1423,1423,1423,0
20230614,103100,213006128,1423,1412,1423,1412,2147
20230614,103000,209972208,1412,1412,1412,1412,1
20230614,102900,209970796,1412,1411,1412,1411,302
20230614,102800,209544374,1408,1408,1408,1408,0
20230614,102700,209544374,1408,1408,1408,1408,0
20230614,102600,209544374,1408,1408,1408,1408,50
20230614,102500,209473974,1413,1413,1413,1413,0
20230614,102400,209473974,1413,1407,1413,1407,928
20230614,102300,208168068,1407,1408,1408,1407,1154
20230614,102200,206544035,1407,1407,1407,1407,15
20230614,102100,206522930,1405,1405,1405,1405,0
20230614,102000,206522930,1405,1405,1405,1405,0
20230614,101900,206522930,1405,1405,1405,1405,200
20230614,101800,206241930,1406,1406,1414,1406,185
20230614,101700,205981801,1414,1406,1414,1405,2759
20230614,101600,202105396,1403,1414,1414,1403,6038
20230614,101500,193623239,1414,1415,1415,1414,2084
20230614,101400,190676458,1416,1416,1416,1416,3
20230614,101300,190672210,1416,1416,1416,1416,214
20230614,101200,190369186,1416,1415,1416,1415,1024
20230614,101100,188919224,1416,1411,1416,1410,4755
20230614,101000,182195322,1411,1412,1412,1411,571
20230614,100900,181389141,1411,1410,1411,1409,172
20230614,100800,181146569,1410,1410,1410,1410,48
20230614,100700,181078889,1408,1412,1412,1408,1198
20230614,100600,179388101,1412,1413,1413,1412,1330
20230614,100500,177509583,1413,1413,1413,1413,300
20230614,100400,177085683,1412,1412,1412,1412,56
20230614,100300,177006611,1420,1412,1420,1412,77
20230614,100200,176897767,1428,1408,1428,1408,2069
20230614,100100,173961596,1408,1408,1410,1408,1265
20230614,100000,172178072,1410,1410,1410,1410,0
20230614,095900,172178072,1410,1410,1410,1405,1601
20230614,095800,169925477,1411,1410,1411,1410,92
20230614,095700,169795756,1410,1410,1410,1408,402
20230614,095600,169229301,1410,1411,1411,1410,2071
20230614,095500,166308214,1411,1412,1412,1411,129
20230614,095400,166126166,1412,1413,1413,1412,332
20230614,095300,165657381,1413,1413,1413,1413,9
20230614,095200,165644664,1413,1413,1413,1413,1227
20230614,095100,163910913,1412,1412,1412,1412,354
20230614,095000,163411065,1412,1413,1416,1412,676
20230614,094900,162456544,1413,1415,1415,1412,5229
20230614,094800,155063600,1416,1419,1419,1416,2000
20230614,094700,152231357,1419,1419,1419,1419,16
20230614,094600,152208653,1420,1417,1420,1415,1110
20230614,094500,150636088,1419,1417,1419,1417,156
20230614,094400,150414940,1417,1417,1417,1417,113
20230614,094300,150254819,1417,1417,1417,1417,42
20230614,094200,150195305,1421,1417,1421,1417,570
20230614,094100,149385735,1416,1417,1417,1416,4000
20230614,094000,143720569,1417,1417,1417,1417,0
20230614,093900,143720569,1417,1423,1423,1417,57
20230614,093800,143639794,1423,1424,1425,1423,155
20230614,093700,143419026,1417,1424,1425,1417,1062
20230614,093600,141906296,1430,1418,1430,1417,3840
20230614,093500,136454990,1418,1411,1418,1411,7814
20230614,093400,125392642,1411,1409,1411,1409,220
20230614,093300,125082476,1409,1409,1409,1409,22
20230614,093200,125051478,1410,1411,1411,1410,214
20230614,093100,124749661,1411,1408,1411,1406,314
20230614,093000,124306981,1409,1409,1409,1409,150
20230614,092900,124095631,1409,1409,1409,1409,7
20230614,092800,124085768,1409,1409,1409,1409,200
20230614,092700,123803968,1410,1410,1410,1410,110
20230614,092600,123648868,1410,1410,1410,1410,215
20230614,092500,123345718,1405,1410,1410,1405,2160
20230614,092400,120308730,1410,1410,1410,1410,26
20230614,092300,120272070,1405,1409,1410,1405,565
20230614,092200,119476863,1408,1405,1408,1405,187
20230614,092100,119213840,1404,1404,1409,1403,2370
20230614,092000,115883106,1404,1410,1410,1403,258
20230614,091900,115519735,1410,1403,1410,1403,2574
20230614,091800,111903405,1403,1403,1403,1403,2
20230614,091700,111900599,1402,1399,1402,1399,603
20230614,091600,111055804,1399,1400,1400,1399,855
20230614,091500,109859560,1400,1399,1400,1398,381
20230614,091400,109326816,1399,1401,1401,1399,2221
20230614,091300,106219437,1401,1398,1402,1398,338
20230614,091200,105745946,1404,1401,1404,1398,3784
20230614,091100,100444882,1401,1403,1403,1401,804
20230614,091000,99317438,1402,1402,1402,1402,300
20230614,090900,98896838,1403,1400,1403,1400,2626
20230614,090800,95217075,1401,1394,1403,1388,6505
20230614,090700,86157789,1394,1400,1400,1393,2065
20230614,090600,83276323,1400,1420,1420,1399,20702
20230614,090500,54279179,1420,1419,1421,1405,7788
20230614,090400,43283064,1421,1426,1426,1419,7406
20230614,090300,32738211,1426,1427,1427,1426,4038
20230614,090200,26977932,1427,1435,1435,1427,52
20230614,090100,26903322,1435,1449,1458,1435,8058
20230614,090000,15256279,1458,1460,1460,1449,9662