stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,221000,353819002,853,853,853,853,11425
20230614,220900,353819002,853,853,853,853,0
20230614,220800,353819002,853,853,853,853,0
20230614,220700,353819002,853,853,853,853,0
20230614,220600,353819002,853,853,853,853,0
20230614,220500,353819002,853,853,853,853,0
20230614,220400,353819002,853,853,853,853,0
20230614,220300,353819002,853,853,853,853,0
20230614,220200,353819002,853,853,853,853,0
20230614,220100,353819002,853,853,853,853,0
20230614,220000,353819002,853,853,853,853,0
20230614,215900,353819002,853,853,853,853,0
20230614,215800,353819002,853,853,853,853,0
20230614,215700,353819002,853,853,853,853,0
20230614,215600,353819002,853,853,853,853,0
20230614,215500,353819002,853,853,853,853,0
20230614,215400,353819002,853,853,853,853,0
20230614,215300,353819002,853,853,853,853,0
20230614,215200,353819002,853,853,853,853,0
20230614,215100,353819002,853,853,853,853,0
20230614,215000,353819002,853,853,853,853,0
20230614,214900,353819002,853,853,853,853,0
20230614,214800,353819002,853,853,853,853,0
20230614,214700,353819002,853,853,853,853,0
20230614,214600,353819002,853,853,853,853,0
20230614,214500,353819002,853,853,853,853,0
20230614,214400,353819002,853,853,853,853,0
20230614,214300,353819002,853,853,853,853,0
20230614,214200,353819002,853,853,853,853,0
20230614,214100,353819002,853,853,853,853,0
20230614,214000,353819002,853,853,853,853,11425
20230614,213900,353819002,853,853,853,853,0
20230614,213800,353819002,853,853,853,853,0
20230614,213700,353819002,853,853,853,853,0
20230614,213600,353819002,853,853,853,853,0
20230614,213500,353819002,853,853,853,853,0
20230614,213400,353819002,853,853,853,853,0
20230614,213300,353819002,853,853,853,853,0
20230614,213200,353819002,853,853,853,853,0
20230614,213100,353819002,853,853,853,853,0
20230614,213000,353819002,853,853,853,853,0
20230614,212900,353819002,853,853,853,853,0
20230614,212800,353819002,853,853,853,853,0
20230614,212700,353819002,853,853,853,853,0
20230614,212600,353819002,853,853,853,853,0
20230614,212500,353819002,853,853,853,853,0
20230614,212400,353819002,853,853,853,853,0
20230614,212300,353819002,853,853,853,853,0
20230614,212200,353819002,853,853,853,853,0
20230614,212100,353819002,853,853,853,853,0
20230614,212000,353819002,853,853,853,853,0
20230614,211900,353819002,853,853,853,853,0
20230614,211800,353819002,853,853,853,853,0
20230614,211700,353819002,853,853,853,853,0
20230614,211600,353819002,853,853,853,853,0
20230614,211500,353819002,853,853,853,853,0
20230614,211400,353819002,853,853,853,853,0
20230614,211300,353819002,853,853,853,853,0
20230614,211200,353819002,853,853,853,853,0
20230614,211100,353819002,853,853,853,853,0
20230614,211000,353819002,853,853,853,853,11425
20230614,210900,353819002,853,853,853,853,0
20230614,210800,353819002,853,853,853,853,0
20230614,210700,353819002,853,853,853,853,0
20230614,210600,353819002,853,853,853,853,0
20230614,210500,353819002,853,853,853,853,0
20230614,210400,353819002,853,853,853,853,0
20230614,210300,353819002,853,853,853,853,0
20230614,210200,353819002,853,853,853,853,0
20230614,210100,353819002,853,853,853,853,0
20230614,210000,353819002,853,853,853,853,0
20230614,205900,353819002,853,853,853,853,0
20230614,205800,353819002,853,853,853,853,0
20230614,205700,353819002,853,853,853,853,0
20230614,205600,353819002,853,853,853,853,0
20230614,205500,353819002,853,853,853,853,0
20230614,205400,353819002,853,853,853,853,0
20230614,205300,353819002,853,853,853,853,0
20230614,205200,353819002,853,853,853,853,0
20230614,205100,353819002,853,853,853,853,0
20230614,205000,353819002,853,853,853,853,0
20230614,204900,353819002,853,853,853,853,0
20230614,204800,353819002,853,853,853,853,0
20230614,204700,353819002,853,853,853,853,0
20230614,204600,353819002,853,853,853,853,0
20230614,204500,353819002,853,853,853,853,0
20230614,204400,353819002,853,853,853,853,0
20230614,204300,353819002,853,853,853,853,0
20230614,204200,353819002,853,853,853,853,0
20230614,204100,353819002,853,853,853,853,0
20230614,204000,353819002,853,853,853,853,11425
20230614,203900,353819002,853,853,853,853,0
20230614,203800,353819002,853,853,853,853,0
20230614,203700,353819002,853,853,853,853,0
20230614,203600,353819002,853,853,853,853,0
20230614,203500,353819002,853,853,853,853,0
20230614,203400,353819002,853,853,853,853,0
20230614,203300,353819002,853,853,853,853,0
20230614,203200,353819002,853,853,853,853,0
20230614,203100,353819002,853,853,853,853,0
20230614,203000,353819002,853,853,853,853,0
20230614,202900,353819002,853,853,853,853,0
20230614,202800,353819002,853,853,853,853,0
20230614,202700,353819002,853,853,853,853,0
20230614,202600,353819002,853,853,853,853,0
20230614,202500,353819002,853,853,853,853,0
20230614,202400,353819002,853,853,853,853,0
20230614,202300,353819002,853,853,853,853,0
20230614,202200,353819002,853,853,853,853,0
20230614,202100,353819002,853,853,853,853,0
20230614,202000,353819002,853,853,853,853,0
20230614,201900,353819002,853,853,853,853,0
20230614,201800,353819002,853,853,853,853,0
20230614,201700,353819002,853,853,853,853,0
20230614,201600,353819002,853,853,853,853,0
20230614,201500,353819002,853,853,853,853,0
20230614,201400,353819002,853,853,853,853,0
20230614,201300,353819002,853,853,853,853,0
20230614,201200,353819002,853,853,853,853,0
20230614,201100,353819002,853,853,853,853,0
20230614,201000,353819002,853,853,853,853,11425
20230614,200900,353819002,853,853,853,853,0
20230614,200800,353819002,853,853,853,853,0
20230614,200700,353819002,853,853,853,853,0
20230614,200600,353819002,853,853,853,853,0
20230614,200500,353819002,853,853,853,853,0
20230614,200400,353819002,853,853,853,853,0
20230614,200300,353819002,853,853,853,853,0
20230614,200200,353819002,853,853,853,853,0
20230614,200100,353819002,853,853,853,853,0
20230614,200000,353819002,853,853,853,853,0
20230614,195900,353819002,853,853,853,853,0
20230614,195800,353819002,853,853,853,853,0
20230614,195700,353819002,853,853,853,853,0
20230614,195600,353819002,853,853,853,853,0
20230614,195500,353819002,853,853,853,853,0
20230614,195400,353819002,853,853,853,853,0
20230614,195300,353819002,853,853,853,853,0
20230614,195200,353819002,853,853,853,853,0
20230614,195100,353819002,853,853,853,853,0
20230614,195000,353819002,853,853,853,853,0
20230614,194900,353819002,853,853,853,853,0
20230614,194800,353819002,853,853,853,853,0
20230614,194700,353819002,853,853,853,853,0
20230614,194600,353819002,853,853,853,853,0
20230614,194500,353819002,853,853,853,853,0
20230614,194400,353819002,853,853,853,853,0
20230614,194300,353819002,853,853,853,853,0
20230614,194200,353819002,853,853,853,853,0
20230614,194100,353819002,853,853,853,853,0
20230614,194000,353819002,853,853,853,853,11425
20230614,193900,353819002,853,853,853,853,0
20230614,193800,353819002,853,853,853,853,0
20230614,193700,353819002,853,853,853,853,0
20230614,193600,353819002,853,853,853,853,0
20230614,193500,353819002,853,853,853,853,0
20230614,193400,353819002,853,853,853,853,0
20230614,193300,353819002,853,853,853,853,0
20230614,193200,353819002,853,853,853,853,0
20230614,193100,353819002,853,853,853,853,0
20230614,193000,353819002,853,853,853,853,0
20230614,192900,353819002,853,853,853,853,0
20230614,192800,353819002,853,853,853,853,0
20230614,192700,353819002,853,853,853,853,0
20230614,192600,353819002,853,853,853,853,0
20230614,192500,353819002,853,853,853,853,0
20230614,192400,353819002,853,853,853,853,0
20230614,192300,353819002,853,853,853,853,0
20230614,192200,353819002,853,853,853,853,0
20230614,192100,353819002,853,853,853,853,0
20230614,192000,353819002,853,853,853,853,0
20230614,191900,353819002,853,853,853,853,0
20230614,191800,353819002,853,853,853,853,0
20230614,191700,353819002,853,853,853,853,0
20230614,191600,353819002,853,853,853,853,0
20230614,191500,353819002,853,853,853,853,0
20230614,191400,353819002,853,853,853,853,0
20230614,191300,353819002,853,853,853,853,0
20230614,191200,353819002,853,853,853,853,0
20230614,191100,353819002,853,853,853,853,0
20230614,191000,353819002,853,853,853,853,11425
20230614,190900,353819002,853,853,853,853,0
20230614,190800,353819002,853,853,853,853,0
20230614,190700,353819002,853,853,853,853,0
20230614,190600,353819002,853,853,853,853,0
20230614,190500,353819002,853,853,853,853,0
20230614,190400,353819002,853,853,853,853,0
20230614,190300,353819002,853,853,853,853,0
20230614,190200,353819002,853,853,853,853,0
20230614,190100,353819002,853,853,853,853,0
20230614,190000,353819002,853,853,853,853,0
20230614,185900,353819002,853,853,853,853,0
20230614,185800,353819002,853,853,853,853,0
20230614,185700,353819002,853,853,853,853,0
20230614,185600,353819002,853,853,853,853,0
20230614,185500,353819002,853,853,853,853,0
20230614,185400,353819002,853,853,853,853,0
20230614,185300,353819002,853,853,853,853,0
20230614,185200,353819002,853,853,853,853,0
20230614,185100,353819002,853,853,853,853,0
20230614,185000,353819002,853,853,853,853,0
20230614,184900,353819002,853,853,853,853,0
20230614,184800,353819002,853,853,853,853,0
20230614,184700,353819002,853,853,853,853,0
20230614,184600,353819002,853,853,853,853,0
20230614,184500,353819002,853,853,853,853,0
20230614,184400,353819002,853,853,853,853,0
20230614,184300,353819002,853,853,853,853,0
20230614,184200,353819002,853,853,853,853,0
20230614,184100,353819002,853,853,853,853,0
20230614,184000,353819002,853,853,853,853,11425
20230614,183900,353819002,853,853,853,853,0
20230614,183800,353819002,853,853,853,853,0
20230614,183700,353819002,853,853,853,853,0
20230614,183600,353819002,853,853,853,853,0
20230614,183500,353819002,853,853,853,853,0
20230614,183400,353819002,853,853,853,853,0
20230614,183300,353819002,853,853,853,853,0
20230614,183200,353819002,853,853,853,853,0
20230614,183100,353819002,853,853,853,853,0
20230614,183000,353819002,853,853,853,853,0
20230614,182900,353819002,853,853,853,853,0
20230614,182800,353819002,853,853,853,853,0
20230614,182700,353819002,853,853,853,853,0
20230614,182600,353819002,853,853,853,853,0
20230614,182500,353819002,853,853,853,853,0
20230614,182400,353819002,853,853,853,853,0
20230614,182300,353819002,853,853,853,853,0
20230614,182200,353819002,853,853,853,853,0
20230614,182100,353819002,853,853,853,853,0
20230614,182000,353819002,853,853,853,853,0
20230614,181900,353819002,853,853,853,853,0
20230614,181800,353819002,853,853,853,853,0
20230614,181700,353819002,853,853,853,853,0
20230614,181600,353819002,853,853,853,853,0
20230614,181500,353819002,853,853,853,853,0
20230614,181400,353819002,853,853,853,853,0
20230614,181300,353819002,853,853,853,853,0
20230614,181200,353819002,853,853,853,853,0
20230614,181100,353819002,853,853,853,853,0
20230614,181000,353819002,853,853,853,853,11425
20230614,180900,353819002,853,853,853,853,0
20230614,180800,353819002,853,853,853,853,0
20230614,180700,353819002,853,853,853,853,0
20230614,180600,353819002,853,853,853,853,0
20230614,180500,353819002,853,853,853,853,0
20230614,180400,353819002,853,853,853,853,0
20230614,180300,353819002,853,853,853,853,0
20230614,180200,353819002,853,853,853,853,0
20230614,180100,353819002,853,853,853,853,0
20230614,180000,353819002,853,853,853,853,0
20230614,175900,353819002,853,853,853,853,0
20230614,175800,353819002,853,853,853,853,0
20230614,175700,353819002,853,853,853,853,0
20230614,175600,353819002,853,853,853,853,0
20230614,175500,353819002,853,853,853,853,0
20230614,175400,353819002,853,853,853,853,0
20230614,175300,353819002,853,853,853,853,0
20230614,175200,353819002,853,853,853,853,0
20230614,175100,353819002,853,853,853,853,0
20230614,175000,353819002,853,853,853,853,0
20230614,174900,353819002,853,853,853,853,0
20230614,174800,353819002,853,853,853,853,0
20230614,174700,353819002,853,853,853,853,0
20230614,174600,353819002,853,853,853,853,0
20230614,174500,353819002,853,853,853,853,0
20230614,174400,353819002,853,853,853,853,0
20230614,174300,353819002,853,853,853,853,0
20230614,174200,353819002,853,853,853,853,0
20230614,174100,353819002,853,853,853,853,0
20230614,174000,353819002,853,853,853,853,11425
20230614,173900,353819002,853,853,853,853,0
20230614,173800,353819002,853,853,853,853,0
20230614,173700,353819002,853,853,853,853,0
20230614,173600,353819002,853,853,853,853,0
20230614,173500,353819002,853,853,853,853,0
20230614,173400,353819002,853,853,853,853,0
20230614,173300,353819002,853,853,853,853,0
20230614,173200,353819002,853,853,853,853,0
20230614,173100,353819002,853,853,853,853,0
20230614,173000,353819002,853,853,853,853,0
20230614,172900,353819002,853,853,853,853,0
20230614,172800,353819002,853,853,853,853,0
20230614,172700,353819002,853,853,853,853,0
20230614,172600,353819002,853,853,853,853,0
20230614,172500,353819002,853,853,853,853,0
20230614,172400,353819002,853,853,853,853,0
20230614,172300,353819002,853,853,853,853,0
20230614,172200,353819002,853,853,853,853,0
20230614,172100,353819002,853,853,853,853,0
20230614,172000,353819002,853,853,853,853,0
20230614,171900,353819002,853,853,853,853,0
20230614,171800,353819002,853,853,853,853,0
20230614,171700,353819002,853,853,853,853,0
20230614,171600,353819002,853,853,853,853,0
20230614,171500,353819002,853,853,853,853,0
20230614,171400,353819002,853,853,853,853,0
20230614,171300,353819002,853,853,853,853,0
20230614,171200,353819002,853,853,853,853,0
20230614,171100,353819002,853,853,853,853,0
20230614,171000,353819002,853,853,853,853,11425
20230614,170900,353819002,853,853,853,853,0
20230614,170800,353819002,853,853,853,853,0
20230614,170700,353819002,853,853,853,853,0
20230614,170600,353819002,853,853,853,853,0
20230614,170500,353819002,853,853,853,853,0
20230614,170400,353819002,853,853,853,853,0
20230614,170300,353819002,853,853,853,853,0
20230614,170200,353819002,853,853,853,853,0
20230614,170100,353819002,853,853,853,853,0
20230614,170000,353819002,853,853,853,853,0
20230614,165900,353819002,853,853,853,853,0
20230614,165800,353819002,853,853,853,853,0
20230614,165700,353819002,853,853,853,853,0
20230614,165600,353819002,853,853,853,853,0
20230614,165500,353819002,853,853,853,853,0
20230614,165400,353819002,853,853,853,853,0
20230614,165300,353819002,853,853,853,853,0
20230614,165200,353819002,853,853,853,853,0
20230614,165100,353819002,853,853,853,853,0
20230614,165000,353819002,853,853,853,853,0
20230614,164900,353819002,853,853,853,853,0
20230614,164800,353819002,853,853,853,853,0
20230614,164700,353819002,853,853,853,853,0
20230614,164600,353819002,853,853,853,853,0
20230614,164500,353819002,853,853,853,853,0
20230614,164400,353819002,853,853,853,853,0
20230614,164300,353819002,853,853,853,853,0
20230614,164200,353819002,853,853,853,853,0
20230614,164100,353819002,853,853,853,853,0
20230614,164000,353819002,853,853,853,853,11425
20230614,163900,353819002,853,853,853,853,0
20230614,163800,353819002,853,853,853,853,0
20230614,163700,353819002,853,853,853,853,0
20230614,163600,353819002,853,853,853,853,0
20230614,163500,353819002,853,853,853,853,0
20230614,163400,353819002,853,853,853,853,0
20230614,163300,353819002,853,853,853,853,0
20230614,163200,353819002,853,853,853,853,0
20230614,163100,353819002,853,853,853,853,0
20230614,163000,353819002,853,853,853,853,0
20230614,162900,353819002,853,853,853,853,0
20230614,162800,353819002,853,853,853,853,0
20230614,162700,353819002,853,853,853,853,0
20230614,162600,353819002,853,853,853,853,0
20230614,162500,353819002,853,853,853,853,0
20230614,162400,353819002,853,853,853,853,0
20230614,162300,353819002,853,853,853,853,0
20230614,162200,353819002,853,853,853,853,0
20230614,162100,353819002,853,853,853,853,0
20230614,162000,353819002,853,853,853,853,0
20230614,161900,353819002,853,853,853,853,0
20230614,161800,353819002,853,853,853,853,0
20230614,161700,353819002,853,853,853,853,0
20230614,161600,353819002,853,853,853,853,0
20230614,161500,353819002,853,853,853,853,0
20230614,161400,353819002,853,853,853,853,0
20230614,161300,353819002,853,853,853,853,0
20230614,161200,353819002,853,853,853,853,0
20230614,161100,353819002,853,853,853,853,0
20230614,161000,353819002,853,853,853,853,11425
20230614,160900,353819002,853,853,853,853,0
20230614,160800,353819002,853,853,853,853,0
20230614,160700,353819002,853,853,853,853,0
20230614,160600,353819002,853,853,853,853,0
20230614,160500,353819002,853,853,853,853,0
20230614,160400,353819002,853,853,853,853,0
20230614,160300,353819002,853,853,853,853,0
20230614,160200,353819002,853,853,853,853,0
20230614,160100,353819002,853,853,853,853,0
20230614,160000,353819002,853,853,853,853,0
20230614,155900,353819002,853,853,853,853,0
20230614,155800,353819002,853,853,853,853,0
20230614,155700,353819002,853,853,853,853,0
20230614,155600,353819002,853,853,853,853,0
20230614,155500,353819002,853,853,853,853,0
20230614,155400,353819002,853,853,853,853,0
20230614,155300,353819002,853,853,853,853,0
20230614,155200,353819002,853,853,853,853,0
20230614,155100,353819002,853,853,853,853,0
20230614,155000,353819002,853,853,853,853,0
20230614,154900,353819002,853,853,853,853,0
20230614,154800,353819002,853,853,853,853,0
20230614,154700,353819002,853,853,853,853,0
20230614,154600,353819002,853,853,853,853,0
20230614,154500,353819002,853,853,853,853,0
20230614,154400,353819002,853,853,853,853,0
20230614,154300,353819002,853,853,853,853,0
20230614,154200,353819002,853,853,853,853,0
20230614,154100,353819002,853,853,853,853,0
20230614,154000,353819002,853,853,853,853,11425
20230614,153900,353819002,853,853,853,853,0
20230614,153800,353819002,853,853,853,853,0
20230614,153700,353819002,853,853,853,853,0
20230614,153600,353819002,853,853,853,853,0
20230614,153500,353819002,853,853,853,853,0
20230614,153400,353819002,853,853,853,853,0
20230614,153300,353819002,853,853,853,853,0
20230614,153200,353819002,853,853,853,853,0
20230614,153100,353819002,853,853,853,853,0
20230614,153000,353819002,853,853,853,853,11425
20230614,152900,344073477,853,853,853,853,0
20230614,152800,344073477,853,853,853,853,0
20230614,152700,344073477,853,853,853,853,0
20230614,152600,344073477,853,853,853,853,0
20230614,152500,344073477,853,853,853,853,0
20230614,152400,344073477,853,853,853,853,0
20230614,152300,344073477,853,853,853,853,0
20230614,152200,344073477,853,853,853,853,0
20230614,152100,344073477,853,853,853,853,0
20230614,152000,344073477,853,853,853,853,0
20230614,151900,344073477,853,853,853,853,131
20230614,151800,343961734,853,849,853,849,28
20230614,151700,343937955,853,849,853,849,4392
20230614,151600,340209067,849,849,849,849,1276
20230614,151500,339125743,849,849,849,849,40
20230614,151400,339091783,847,848,848,847,2787
20230614,151300,336730694,853,853,853,853,0
20230614,151200,336730694,853,853,853,853,0
20230614,151100,336730694,853,853,853,853,0
20230614,151000,336730694,853,849,853,847,6660
20230614,150900,331079359,849,849,849,849,18
20230614,150800,331064077,849,853,853,849,16500
20230614,150700,317041299,853,853,853,853,0
20230614,150600,317041299,853,853,853,853,0
20230614,150500,317041299,853,853,853,853,0
20230614,150400,317041299,853,853,853,849,3002
20230614,150300,314489766,853,853,853,853,100
20230614,150200,314404466,853,853,853,853,115
20230614,150100,314306371,850,851,851,850,6123
20230614,150000,309100202,853,851,853,851,3638
20230614,145900,306004262,850,850,850,849,1386
20230614,145800,304826224,850,851,851,850,370
20230614,145700,304511723,851,851,851,851,2
20230614,145600,304510021,851,851,851,850,2933
20230614,145500,302016238,851,853,853,851,543
20230614,145400,301554143,852,851,853,851,1378
20230614,145300,300381460,853,853,853,853,0
20230614,145200,300381460,853,853,853,853,1
20230614,145100,300380607,851,851,851,851,0
20230614,145000,300380607,851,851,851,851,0
20230614,144900,300380607,851,853,853,851,14
20230614,144800,300368683,853,853,853,853,0
20230614,144700,300368683,853,853,853,853,261
20230614,144600,300146050,853,853,853,853,4
20230614,144500,300142638,855,851,855,851,121
20230614,144400,300039663,855,855,855,855,1
20230614,144300,300038808,851,851,851,851,210
20230614,144200,299860098,851,851,851,851,41
20230614,144100,299825207,855,855,855,855,14
20230614,144000,299813237,851,851,851,851,0
20230614,143900,299813237,851,851,851,851,200
20230614,143800,299643037,855,855,855,855,0
20230614,143700,299643037,855,855,855,855,0
20230614,143600,299643037,855,855,855,855,1189
20230614,143500,298626442,855,855,855,855,0
20230614,143400,298626442,855,855,855,855,9
20230614,143300,298618747,855,855,855,855,0
20230614,143200,298618747,855,851,855,849,2267
20230614,143100,296692854,855,855,855,855,0
20230614,143000,296692854,855,851,855,851,52
20230614,142900,296648597,850,850,850,850,264
20230614,142800,296424197,850,852,852,849,7942
20230614,142700,289670407,854,853,854,853,2
20230614,142600,289668700,852,852,852,852,0
20230614,142500,289668700,852,852,852,852,0
20230614,142400,289668700,852,852,852,852,0
20230614,142300,289668700,852,854,854,852,3
20230614,142200,289666142,851,851,851,851,1105
20230614,142100,288725787,854,854,854,854,1000
20230614,142000,287871787,854,854,854,854,0
20230614,141900,287871787,854,853,854,851,10013
20230614,141800,279349417,855,855,855,855,0
20230614,141700,279349417,855,855,855,855,23
20230614,141600,279329752,855,855,855,855,1
20230614,141500,279328897,855,854,855,854,11
20230614,141400,279319502,854,853,854,853,148
20230614,141300,279193218,854,853,854,853,1128
20230614,141200,278230498,854,853,854,853,52
20230614,141100,278186122,853,852,853,852,75
20230614,141000,278122201,853,853,853,853,439
20230614,140900,277747734,854,852,854,851,1027
20230614,140800,276870791,853,853,853,852,9221
20230614,140700,269011484,853,859,859,853,3414
20230614,140600,266096589,864,860,864,860,200
20230614,140500,265924274,860,858,860,858,1000
20230614,140400,265065391,860,860,864,854,2923
20230614,140300,262559332,863,861,863,861,1000
20230614,140200,261696499,863,856,863,856,2000
20230614,140100,259971725,857,856,857,856,140
20230614,140000,259851882,854,854,854,854,11
20230614,135900,259842488,856,856,856,856,0
20230614,135800,259842488,856,856,856,856,51
20230614,135700,259798832,854,854,854,853,291
20230614,135600,259550319,854,853,854,853,325
20230614,135500,259273086,854,853,854,853,87
20230614,135400,259198874,853,853,853,853,84
20230614,135300,259127222,853,854,854,853,2269
20230614,135200,257191764,854,857,857,854,27
20230614,135100,257168657,853,855,855,853,5095
20230614,135000,252818739,855,855,855,855,113
20230614,134900,252722124,857,858,859,855,2496
20230614,134800,250588026,855,855,855,855,565
20230614,134700,250104951,859,859,859,859,0
20230614,134600,250104951,859,859,859,859,0
20230614,134500,250104951,859,859,859,859,0
20230614,134400,250104951,859,859,859,859,110
20230614,134300,250010461,860,860,860,860,0
20230614,134200,250010461,860,855,860,855,1710
20230614,134100,248548406,855,855,855,855,1291
20230614,134000,247444601,855,855,855,855,3500
20230614,133900,244452101,858,856,858,856,3561
20230614,133800,241403883,856,857,860,856,3086
20230614,133700,238762007,860,859,860,859,3
20230614,133600,238759429,857,857,857,857,1000
20230614,133500,237902429,860,860,860,860,0
20230614,133400,237902429,860,860,860,860,0
20230614,133300,237902429,860,859,860,859,1000
20230614,133200,237042553,860,860,860,860,0
20230614,133100,237042553,860,860,860,860,13
20230614,133000,237031373,860,860,860,860,0
20230614,132900,237031373,860,857,861,857,3635
20230614,132800,233902434,857,857,857,857,32
20230614,132700,233875010,857,857,857,857,1
20230614,132600,233874153,860,860,860,860,10
20230614,132500,233865553,860,860,860,860,0
20230614,132400,233865553,860,860,860,860,10
20230614,132300,233856953,861,861,861,861,0
20230614,132200,233856953,861,858,861,858,22
20230614,132100,233838074,858,858,858,858,20
20230614,132000,233820914,858,858,858,858,0
20230614,131900,233820914,858,858,858,858,2
20230614,131800,233819198,855,856,856,854,7316
20230614,131700,227565990,858,858,858,858,32
20230614,131600,227538534,862,861,862,856,2320
20230614,131500,225550058,856,856,856,856,0
20230614,131400,225550058,856,856,856,856,1
20230614,131300,225549202,861,858,861,856,103
20230614,131200,225460898,858,859,860,858,21
20230614,131100,225442859,860,860,860,860,1200
20230614,131000,224410859,860,860,860,860,0
20230614,130900,224410859,860,860,860,860,0
20230614,130800,224410859,860,860,860,860,0
20230614,130700,224410859,860,860,860,860,0
20230614,130600,224410859,860,860,860,860,0
20230614,130500,224410859,860,856,860,856,89
20230614,130400,224334671,860,860,860,860,0
20230614,130300,224334671,860,856,860,856,69
20230614,130200,224275501,857,858,858,857,8
20230614,130100,224268641,860,858,860,857,34
20230614,130000,224239443,859,857,859,854,215
20230614,125900,224055747,859,859,859,859,0
20230614,125800,224055747,859,857,859,857,11
20230614,125700,224046316,859,857,859,855,1394
20230614,125600,222854396,860,857,860,857,1003
20230614,125500,221993900,858,858,858,858,0
20230614,125400,221993900,858,858,858,858,0
20230614,125300,221993900,858,858,858,858,0
20230614,125200,221993900,858,857,858,857,3
20230614,125100,221991328,858,858,858,858,0
20230614,125000,221991328,858,858,858,858,2
20230614,124900,221989612,856,857,857,856,93
20230614,124800,221909974,857,857,857,857,3
20230614,124700,221907403,860,860,860,860,0
20230614,124600,221907403,860,860,860,860,0
20230614,124500,221907403,860,859,860,859,2000
20230614,124400,220187409,860,857,860,856,5239
20230614,124300,215683913,858,856,858,856,400
20230614,124200,215340905,858,857,858,857,2000
20230614,124100,213625799,858,858,858,858,0
20230614,124000,213625799,858,855,858,855,6300
20230614,123900,208221090,855,855,855,855,1000
20230614,123800,207366090,855,855,855,855,0
20230614,123700,207366090,855,855,855,855,0
20230614,123600,207366090,855,855,855,855,2
20230614,123500,207364380,852,853,853,852,50
20230614,123400,207321779,853,853,853,853,53
20230614,123300,207276570,852,853,853,852,5289
20230614,123200,202766395,854,857,858,854,2864
20230614,123100,200318532,858,854,858,854,35
20230614,123000,200288588,854,856,856,854,13
20230614,122900,200277484,855,855,856,855,205
20230614,122800,200102205,856,854,856,854,118
20230614,122700,200001429,856,856,856,856,0
20230614,122600,200001429,856,856,856,856,0
20230614,122500,200001429,856,856,856,856,0
20230614,122400,200001429,856,856,856,856,1
20230614,122300,200000573,856,856,856,856,4
20230614,122200,199997149,857,857,857,857,0
20230614,122100,199997149,857,857,857,857,0
20230614,122000,199997149,857,857,857,857,0
20230614,121900,199997149,857,858,858,853,123
20230614,121800,199892152,858,854,858,854,752
20230614,121700,199249936,854,858,858,854,260
20230614,121600,199027856,858,858,858,858,0
20230614,121500,199027856,858,858,858,858,1
20230614,121400,199026998,858,858,858,855,191
20230614,121300,198863294,858,858,858,858,0
20230614,121200,198863294,858,858,858,853,954
20230614,121100,198049512,852,856,856,852,17941
20230614,121000,182751447,860,860,860,860,1
20230614,120900,182750587,860,859,860,857,3
20230614,120800,182748011,860,860,860,860,0
20230614,120700,182748011,860,859,860,859,4
20230614,120600,182744572,860,859,860,859,13
20230614,120500,182733403,860,860,860,860,0
20230614,120400,182733403,860,860,860,860,2
20230614,120300,182731683,857,860,860,857,300
20230614,120200,182473983,861,861,861,861,2
20230614,120100,182472261,861,861,861,861,0
20230614,120000,182472261,861,855,861,855,5002
20230614,115900,178195539,861,861,861,861,2
20230614,115800,178193817,860,857,860,851,5002
20230614,115700,173923023,862,862,862,862,0
20230614,115600,173923023,862,862,862,862,2
20230614,115500,173921299,857,862,862,857,5001
20230614,115400,169628779,862,862,862,862,4
20230614,115300,169625331,863,863,863,863,0
20230614,115200,169625331,863,863,863,863,0
20230614,115100,169625331,863,860,863,860,300
20230614,115000,169367328,860,860,860,860,0
20230614,114900,169367328,860,860,860,860,165
20230614,114800,169225428,860,860,860,860,0
20230614,114700,169225428,860,860,860,860,0
20230614,114600,169225428,860,860,860,860,2
20230614,114500,169223708,859,860,860,859,151
20230614,114400,169093965,860,860,860,860,0
20230614,114300,169093965,860,863,863,860,4356
20230614,114200,165347667,863,863,863,863,0
20230614,114100,165347667,863,863,863,863,0
20230614,114000,165347667,863,863,863,863,2
20230614,113900,165345941,863,863,863,863,1
20230614,113800,165345078,860,860,860,860,300
20230614,113700,165087078,860,860,860,860,1
20230614,113600,165086218,865,865,865,865,1
20230614,113500,165085353,858,860,860,858,10241
20230614,113400,156290508,863,865,865,860,10010
20230614,113300,147656464,865,866,866,865,10132
20230614,113200,138887830,867,866,867,866,115
20230614,113100,138788190,868,868,868,867,1766
20230614,113000,137257038,868,868,868,868,11
20230614,112900,137247490,869,868,869,868,10
20230614,112800,137238809,870,870,870,870,4217
20230614,112700,133570019,870,868,870,868,2483
20230614,112600,131414773,874,874,874,874,0
20230614,112500,131414773,874,874,874,874,1
20230614,112400,131413899,870,870,870,870,13
20230614,112300,131402589,875,870,875,870,9
20230614,112200,131394751,868,868,868,868,0
20230614,112100,131394751,868,868,868,868,0
20230614,112000,131394751,868,870,870,868,1075
20230614,111900,130461527,870,870,870,870,13
20230614,111800,130450217,870,870,870,868,320
20230614,111700,130172263,870,870,870,870,15
20230614,111600,130159213,870,870,870,870,0
20230614,111500,130159213,870,870,870,870,0
20230614,111400,130159213,870,870,870,870,50
20230614,111300,130115713,870,870,870,870,0
20230614,111200,130115713,870,870,870,870,0
20230614,111100,130115713,870,870,870,870,0
20230614,111000,130115713,870,870,870,870,6
20230614,110900,130110493,874,874,874,874,0
20230614,110800,130110493,874,874,874,874,0
20230614,110700,130110493,874,874,874,874,10
20230614,110600,130101753,875,875,875,875,0
20230614,110500,130101753,875,872,875,872,11489
20230614,110400,120072315,873,873,873,873,0
20230614,110300,120072315,873,873,873,873,0
20230614,110200,120072315,873,873,873,873,0
20230614,110100,120072315,873,873,873,873,0
20230614,110000,120072315,873,873,873,873,0
20230614,105900,120072315,873,868,873,868,76
20230614,105800,120006342,868,868,868,868,26
20230614,105700,119983774,868,870,870,868,3268
20230614,105600,117146742,875,872,875,872,195
20230614,105500,116976533,872,870,872,870,113
20230614,105400,116878207,870,870,870,870,0
20230614,105300,116878207,870,870,870,870,54
20230614,105200,116831227,870,870,870,870,143
20230614,105100,116706817,870,872,872,870,149
20230614,105000,116577176,869,872,872,869,3774
20230614,104900,113297211,871,872,873,871,112
20230614,104800,113199643,872,871,872,871,2
20230614,104700,113197900,874,874,874,870,20
20230614,104600,113180492,870,870,870,870,0
20230614,104500,113180492,870,874,874,870,1805
20230614,104400,111610121,875,874,875,874,28
20230614,104300,111585648,870,870,870,870,759
20230614,104200,110925318,875,875,875,875,0
20230614,104100,110925318,875,875,875,875,1
20230614,104000,110924443,874,874,874,874,1
20230614,103900,110923569,870,870,870,870,3000
20230614,103800,108313569,875,875,875,874,31
20230614,103700,108286445,875,875,875,875,0
20230614,103600,108286445,875,875,875,875,1
20230614,103500,108285570,869,869,869,869,2
20230614,103400,108283832,871,871,871,871,0
20230614,103300,108283832,871,870,871,870,6
20230614,103200,108278611,870,870,870,870,0
20230614,103100,108278611,870,870,870,870,1337
20230614,103000,107115421,871,871,871,871,34
20230614,102900,107085807,876,875,876,875,1600
20230614,102800,105684208,871,871,871,871,300
20230614,102700,105422908,875,875,875,875,2
20230614,102600,105421158,875,875,876,872,37
20230614,102500,105388820,875,875,875,875,2
20230614,102400,105387070,876,876,876,876,1
20230614,102300,105386194,872,872,872,872,689
20230614,102200,104785386,872,876,876,872,202
20230614,102100,104609234,870,875,875,870,4877
20230614,102000,100359614,876,875,876,875,15
20230614,101900,100346488,876,876,876,876,0
20230614,101800,100346488,876,876,876,876,1
20230614,101700,100345612,874,874,874,874,0
20230614,101600,100345612,874,874,874,874,86
20230614,101500,100270448,877,877,877,877,4
20230614,101400,100266940,877,877,877,875,7
20230614,101300,100260805,873,876,878,873,1209
20230614,101200,99204515,878,878,878,878,105
20230614,101100,99112325,875,875,875,875,10
20230614,101000,99103575,879,879,879,879,23
20230614,100900,99083358,879,876,879,876,4
20230614,100800,99079845,879,881,883,879,1105
20230614,100700,98105083,882,879,882,879,1206
20230614,100600,97041397,882,879,882,879,172
20230614,100500,96889954,880,877,880,877,350
20230614,100400,96582537,878,875,878,872,110
20230614,100300,96486461,875,875,875,875,200
20230614,100200,96311461,875,875,875,875,0
20230614,100100,96311461,875,875,875,875,6
20230614,100000,96306211,872,872,872,871,969
20230614,095900,95461255,871,871,871,871,10239
20230614,095800,86543086,871,871,871,871,163
20230614,095700,86401113,870,870,870,870,0
20230614,095600,86401113,870,870,870,870,271
20230614,095500,86165343,870,870,870,870,10
20230614,095400,86156643,870,870,870,869,1360
20230614,095300,84974442,870,870,870,870,370
20230614,095200,84652542,870,870,870,870,51
20230614,095100,84608172,869,871,871,869,8777
20230614,095000,76970981,871,872,872,871,600
20230614,094900,76448081,871,873,873,871,2984
20230614,094800,73845119,875,875,875,875,10
20230614,094700,73836369,875,875,875,875,13
20230614,094600,73824994,873,874,875,873,381
20230614,094500,73492018,874,876,876,874,1352
20230614,094400,72309970,876,875,876,875,664
20230614,094300,71728954,875,876,876,875,1141
20230614,094200,70730338,876,877,877,876,385
20230614,094100,70392874,877,877,878,877,1273
20230614,094000,69276451,877,877,877,877,109
20230614,093900,69180858,877,878,878,877,1188
20230614,093800,68137923,877,879,879,877,1788
20230614,093700,66567812,883,883,883,883,0
20230614,093600,66567812,883,882,883,882,9
20230614,093500,66559873,884,884,884,884,0
20230614,093400,66559873,884,883,884,883,200
20230614,093300,66383197,883,883,883,883,19
20230614,093200,66366420,880,880,880,880,78
20230614,093100,66297780,880,878,880,878,3
20230614,093000,66295142,881,881,881,881,300
20230614,092900,66030842,881,879,881,878,58
20230614,092800,65979858,881,881,881,881,0
20230614,092700,65979858,881,879,881,879,2
20230614,092600,65978098,883,883,883,883,0
20230614,092500,65978098,883,883,883,883,0
20230614,092400,65978098,883,883,883,883,566
20230614,092300,65478320,883,879,883,878,630
20230614,092200,64924670,879,880,880,879,528
20230614,092100,64460491,883,881,883,881,63
20230614,092000,64404978,884,883,884,883,103
20230614,091900,64314027,883,883,883,883,11
20230614,091800,64304314,883,879,883,879,123
20230614,091700,64196069,880,880,880,880,1
20230614,091600,64195189,878,878,878,878,558
20230614,091500,63705265,880,877,880,877,2
20230614,091400,63703508,879,877,879,877,3325
20230614,091300,60786633,879,878,879,877,322
20230614,091200,60504183,883,883,883,883,3
20230614,091100,60501534,883,879,883,877,396
20230614,091000,60153702,886,886,886,886,1
20230614,090900,60152816,879,879,888,879,1051
20230614,090800,59221385,879,879,879,878,17
20230614,090700,59206443,879,875,879,875,904
20230614,090600,58414529,873,875,875,871,44042
20230614,090500,20050694,874,874,874,874,3
20230614,090400,20048072,874,874,874,874,0
20230614,090300,20048072,874,874,874,874,175
20230614,090200,19895122,872,873,873,872,166
20230614,090100,19750308,872,873,873,872,192
20230614,090000,19582873,872,882,882,870,22289