stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212200,9648187030,14450,14450,14450,14450,16742
20230614,212100,9648187030,14450,14450,14450,14450,0
20230614,212000,9648187030,14450,14450,14450,14450,0
20230614,211900,9648187030,14450,14450,14450,14450,0
20230614,211800,9648187030,14450,14450,14450,14450,0
20230614,211700,9648187030,14450,14450,14450,14450,0
20230614,211600,9648187030,14450,14450,14450,14450,0
20230614,211500,9648187030,14450,14450,14450,14450,0
20230614,211400,9648187030,14450,14450,14450,14450,0
20230614,211300,9648187030,14450,14450,14450,14450,0
20230614,211200,9648187030,14450,14450,14450,14450,0
20230614,211100,9648187030,14450,14450,14450,14450,0
20230614,211000,9648187030,14450,14450,14450,14450,0
20230614,210900,9648187030,14450,14450,14450,14450,0
20230614,210800,9648187030,14450,14450,14450,14450,0
20230614,210700,9648187030,14450,14450,14450,14450,0
20230614,210600,9648187030,14450,14450,14450,14450,0
20230614,210500,9648187030,14450,14450,14450,14450,0
20230614,210400,9648187030,14450,14450,14450,14450,0
20230614,210300,9648187030,14450,14450,14450,14450,0
20230614,210200,9648187030,14450,14450,14450,14450,0
20230614,210100,9648187030,14450,14450,14450,14450,0
20230614,210000,9648187030,14450,14450,14450,14450,0
20230614,205900,9648187030,14450,14450,14450,14450,0
20230614,205800,9648187030,14450,14450,14450,14450,0
20230614,205700,9648187030,14450,14450,14450,14450,0
20230614,205600,9648187030,14450,14450,14450,14450,0
20230614,205500,9648187030,14450,14450,14450,14450,0
20230614,205400,9648187030,14450,14450,14450,14450,0
20230614,205300,9648187030,14450,14450,14450,14450,0
20230614,205200,9648187030,14450,14450,14450,14450,16742
20230614,205100,9648187030,14450,14450,14450,14450,0
20230614,205000,9648187030,14450,14450,14450,14450,0
20230614,204900,9648187030,14450,14450,14450,14450,0
20230614,204800,9648187030,14450,14450,14450,14450,0
20230614,204700,9648187030,14450,14450,14450,14450,0
20230614,204600,9648187030,14450,14450,14450,14450,0
20230614,204500,9648187030,14450,14450,14450,14450,0
20230614,204400,9648187030,14450,14450,14450,14450,0
20230614,204300,9648187030,14450,14450,14450,14450,0
20230614,204200,9648187030,14450,14450,14450,14450,0
20230614,204100,9648187030,14450,14450,14450,14450,0
20230614,204000,9648187030,14450,14450,14450,14450,0
20230614,203900,9648187030,14450,14450,14450,14450,0
20230614,203800,9648187030,14450,14450,14450,14450,0
20230614,203700,9648187030,14450,14450,14450,14450,0
20230614,203600,9648187030,14450,14450,14450,14450,0
20230614,203500,9648187030,14450,14450,14450,14450,0
20230614,203400,9648187030,14450,14450,14450,14450,0
20230614,203300,9648187030,14450,14450,14450,14450,0
20230614,203200,9648187030,14450,14450,14450,14450,0
20230614,203100,9648187030,14450,14450,14450,14450,0
20230614,203000,9648187030,14450,14450,14450,14450,0
20230614,202900,9648187030,14450,14450,14450,14450,0
20230614,202800,9648187030,14450,14450,14450,14450,0
20230614,202700,9648187030,14450,14450,14450,14450,0
20230614,202600,9648187030,14450,14450,14450,14450,0
20230614,202500,9648187030,14450,14450,14450,14450,0
20230614,202400,9648187030,14450,14450,14450,14450,0
20230614,202300,9648187030,14450,14450,14450,14450,0
20230614,202200,9648187030,14450,14450,14450,14450,16742
20230614,202100,9648187030,14450,14450,14450,14450,0
20230614,202000,9648187030,14450,14450,14450,14450,0
20230614,201900,9648187030,14450,14450,14450,14450,0
20230614,201800,9648187030,14450,14450,14450,14450,0
20230614,201700,9648187030,14450,14450,14450,14450,0
20230614,201600,9648187030,14450,14450,14450,14450,0
20230614,201500,9648187030,14450,14450,14450,14450,0
20230614,201400,9648187030,14450,14450,14450,14450,0
20230614,201300,9648187030,14450,14450,14450,14450,0
20230614,201200,9648187030,14450,14450,14450,14450,0
20230614,201100,9648187030,14450,14450,14450,14450,0
20230614,201000,9648187030,14450,14450,14450,14450,0
20230614,200900,9648187030,14450,14450,14450,14450,0
20230614,200800,9648187030,14450,14450,14450,14450,0
20230614,200700,9648187030,14450,14450,14450,14450,0
20230614,200600,9648187030,14450,14450,14450,14450,0
20230614,200500,9648187030,14450,14450,14450,14450,0
20230614,200400,9648187030,14450,14450,14450,14450,0
20230614,200300,9648187030,14450,14450,14450,14450,0
20230614,200200,9648187030,14450,14450,14450,14450,0
20230614,200100,9648187030,14450,14450,14450,14450,0
20230614,200000,9648187030,14450,14450,14450,14450,0
20230614,195900,9648187030,14450,14450,14450,14450,0
20230614,195800,9648187030,14450,14450,14450,14450,0
20230614,195700,9648187030,14450,14450,14450,14450,0
20230614,195600,9648187030,14450,14450,14450,14450,0
20230614,195500,9648187030,14450,14450,14450,14450,0
20230614,195400,9648187030,14450,14450,14450,14450,0
20230614,195300,9648187030,14450,14450,14450,14450,0
20230614,195200,9648187030,14450,14450,14450,14450,16742
20230614,195100,9648187030,14450,14450,14450,14450,0
20230614,195000,9648187030,14450,14450,14450,14450,0
20230614,194900,9648187030,14450,14450,14450,14450,0
20230614,194800,9648187030,14450,14450,14450,14450,0
20230614,194700,9648187030,14450,14450,14450,14450,0
20230614,194600,9648187030,14450,14450,14450,14450,0
20230614,194500,9648187030,14450,14450,14450,14450,0
20230614,194400,9648187030,14450,14450,14450,14450,0
20230614,194300,9648187030,14450,14450,14450,14450,0
20230614,194200,9648187030,14450,14450,14450,14450,0
20230614,194100,9648187030,14450,14450,14450,14450,0
20230614,194000,9648187030,14450,14450,14450,14450,0
20230614,193900,9648187030,14450,14450,14450,14450,0
20230614,193800,9648187030,14450,14450,14450,14450,0
20230614,193700,9648187030,14450,14450,14450,14450,0
20230614,193600,9648187030,14450,14450,14450,14450,0
20230614,193500,9648187030,14450,14450,14450,14450,0
20230614,193400,9648187030,14450,14450,14450,14450,0
20230614,193300,9648187030,14450,14450,14450,14450,0
20230614,193200,9648187030,14450,14450,14450,14450,0
20230614,193100,9648187030,14450,14450,14450,14450,0
20230614,193000,9648187030,14450,14450,14450,14450,0
20230614,192900,9648187030,14450,14450,14450,14450,0
20230614,192800,9648187030,14450,14450,14450,14450,0
20230614,192700,9648187030,14450,14450,14450,14450,0
20230614,192600,9648187030,14450,14450,14450,14450,0
20230614,192500,9648187030,14450,14450,14450,14450,0
20230614,192400,9648187030,14450,14450,14450,14450,0
20230614,192300,9648187030,14450,14450,14450,14450,0
20230614,192200,9648187030,14450,14450,14450,14450,16742
20230614,192100,9648187030,14450,14450,14450,14450,0
20230614,192000,9648187030,14450,14450,14450,14450,0
20230614,191900,9648187030,14450,14450,14450,14450,0
20230614,191800,9648187030,14450,14450,14450,14450,0
20230614,191700,9648187030,14450,14450,14450,14450,0
20230614,191600,9648187030,14450,14450,14450,14450,0
20230614,191500,9648187030,14450,14450,14450,14450,0
20230614,191400,9648187030,14450,14450,14450,14450,0
20230614,191300,9648187030,14450,14450,14450,14450,0
20230614,191200,9648187030,14450,14450,14450,14450,0
20230614,191100,9648187030,14450,14450,14450,14450,0
20230614,191000,9648187030,14450,14450,14450,14450,0
20230614,190900,9648187030,14450,14450,14450,14450,0
20230614,190800,9648187030,14450,14450,14450,14450,0
20230614,190700,9648187030,14450,14450,14450,14450,0
20230614,190600,9648187030,14450,14450,14450,14450,0
20230614,190500,9648187030,14450,14450,14450,14450,0
20230614,190400,9648187030,14450,14450,14450,14450,0
20230614,190300,9648187030,14450,14450,14450,14450,0
20230614,190200,9648187030,14450,14450,14450,14450,0
20230614,190100,9648187030,14450,14450,14450,14450,0
20230614,190000,9648187030,14450,14450,14450,14450,0
20230614,185900,9648187030,14450,14450,14450,14450,0
20230614,185800,9648187030,14450,14450,14450,14450,0
20230614,185700,9648187030,14450,14450,14450,14450,0
20230614,185600,9648187030,14450,14450,14450,14450,0
20230614,185500,9648187030,14450,14450,14450,14450,0
20230614,185400,9648187030,14450,14450,14450,14450,0
20230614,185300,9648187030,14450,14450,14450,14450,0
20230614,185200,9648187030,14450,14450,14450,14450,16742
20230614,185100,9648187030,14450,14450,14450,14450,0
20230614,185000,9648187030,14450,14450,14450,14450,0
20230614,184900,9648187030,14450,14450,14450,14450,0
20230614,184800,9648187030,14450,14450,14450,14450,0
20230614,184700,9648187030,14450,14450,14450,14450,0
20230614,184600,9648187030,14450,14450,14450,14450,0
20230614,184500,9648187030,14450,14450,14450,14450,0
20230614,184400,9648187030,14450,14450,14450,14450,0
20230614,184300,9648187030,14450,14450,14450,14450,0
20230614,184200,9648187030,14450,14450,14450,14450,0
20230614,184100,9648187030,14450,14450,14450,14450,0
20230614,184000,9648187030,14450,14450,14450,14450,0
20230614,183900,9648187030,14450,14450,14450,14450,0
20230614,183800,9648187030,14450,14450,14450,14450,0
20230614,183700,9648187030,14450,14450,14450,14450,0
20230614,183600,9648187030,14450,14450,14450,14450,0
20230614,183500,9648187030,14450,14450,14450,14450,0
20230614,183400,9648187030,14450,14450,14450,14450,0
20230614,183300,9648187030,14450,14450,14450,14450,0
20230614,183200,9648187030,14450,14450,14450,14450,0
20230614,183100,9648187030,14450,14450,14450,14450,0
20230614,183000,9648187030,14450,14450,14450,14450,0
20230614,182900,9648187030,14450,14450,14450,14450,0
20230614,182800,9648187030,14450,14450,14450,14450,0
20230614,182700,9648187030,14450,14450,14450,14450,0
20230614,182600,9648187030,14450,14450,14450,14450,0
20230614,182500,9648187030,14450,14450,14450,14450,0
20230614,182400,9648187030,14450,14450,14450,14450,0
20230614,182300,9648187030,14450,14450,14450,14450,0
20230614,182200,9648187030,14450,14450,14450,14450,16742
20230614,182100,9648187030,14450,14450,14450,14450,0
20230614,182000,9648187030,14450,14450,14450,14450,0
20230614,181900,9648187030,14450,14450,14450,14450,0
20230614,181800,9648187030,14450,14450,14450,14450,0
20230614,181700,9648187030,14450,14450,14450,14450,0
20230614,181600,9648187030,14450,14450,14450,14450,0
20230614,181500,9648187030,14450,14450,14450,14450,0
20230614,181400,9648187030,14450,14450,14450,14450,0
20230614,181300,9648187030,14450,14450,14450,14450,0
20230614,181200,9648187030,14450,14450,14450,14450,0
20230614,181100,9648187030,14450,14450,14450,14450,0
20230614,181000,9648187030,14450,14450,14450,14450,0
20230614,180900,9648187030,14450,14450,14450,14450,0
20230614,180800,9648187030,14450,14450,14450,14450,0
20230614,180700,9648187030,14450,14450,14450,14450,0
20230614,180600,9648187030,14450,14450,14450,14450,0
20230614,180500,9648187030,14450,14450,14450,14450,0
20230614,180400,9648187030,14450,14450,14450,14450,0
20230614,180300,9648187030,14450,14450,14450,14450,0
20230614,180200,9648187030,14450,14450,14450,14450,0
20230614,180100,9648187030,14450,14450,14450,14450,0
20230614,180000,9648187030,14450,14450,14450,14450,0
20230614,175900,9648187030,14450,14450,14450,14450,0
20230614,175800,9648187030,14450,14450,14450,14450,0
20230614,175700,9648187030,14450,14450,14450,14450,0
20230614,175600,9648187030,14450,14450,14450,14450,0
20230614,175500,9648187030,14450,14450,14450,14450,0
20230614,175400,9648187030,14450,14450,14450,14450,0
20230614,175300,9648187030,14450,14450,14450,14450,0
20230614,175200,9648187030,14450,14450,14450,14450,16742
20230614,175100,9648187030,14450,14450,14450,14450,0
20230614,175000,9648187030,14450,14450,14450,14450,0
20230614,174900,9648187030,14450,14450,14450,14450,0
20230614,174800,9648187030,14450,14450,14450,14450,0
20230614,174700,9648187030,14450,14450,14450,14450,0
20230614,174600,9648187030,14450,14450,14450,14450,0
20230614,174500,9648187030,14450,14450,14450,14450,0
20230614,174400,9648187030,14450,14450,14450,14450,0
20230614,174300,9648187030,14450,14450,14450,14450,0
20230614,174200,9648187030,14450,14450,14450,14450,0
20230614,174100,9648187030,14450,14450,14450,14450,0
20230614,174000,9648187030,14450,14450,14450,14450,0
20230614,173900,9648187030,14450,14450,14450,14450,0
20230614,173800,9648187030,14450,14450,14450,14450,0
20230614,173700,9648187030,14450,14450,14450,14450,0
20230614,173600,9648187030,14450,14450,14450,14450,0
20230614,173500,9648187030,14450,14450,14450,14450,0
20230614,173400,9648187030,14450,14450,14450,14450,0
20230614,173300,9648187030,14450,14450,14450,14450,0
20230614,173200,9648187030,14450,14450,14450,14450,0
20230614,173100,9648187030,14450,14450,14450,14450,0
20230614,173000,9648187030,14450,14450,14450,14450,0
20230614,172900,9648187030,14450,14450,14450,14450,0
20230614,172800,9648187030,14450,14450,14450,14450,0
20230614,172700,9648187030,14450,14450,14450,14450,0
20230614,172600,9648187030,14450,14450,14450,14450,0
20230614,172500,9648187030,14450,14450,14450,14450,0
20230614,172400,9648187030,14450,14450,14450,14450,0
20230614,172300,9648187030,14450,14450,14450,14450,0
20230614,172200,9648187030,14450,14450,14450,14450,16742
20230614,172100,9648187030,14450,14450,14450,14450,0
20230614,172000,9648187030,14450,14450,14450,14450,0
20230614,171900,9648187030,14450,14450,14450,14450,0
20230614,171800,9648187030,14450,14450,14450,14450,0
20230614,171700,9648187030,14450,14450,14450,14450,0
20230614,171600,9648187030,14450,14450,14450,14450,0
20230614,171500,9648187030,14450,14450,14450,14450,0
20230614,171400,9648187030,14450,14450,14450,14450,0
20230614,171300,9648187030,14450,14450,14450,14450,0
20230614,171200,9648187030,14450,14450,14450,14450,0
20230614,171100,9648187030,14450,14450,14450,14450,0
20230614,171000,9648187030,14450,14450,14450,14450,0
20230614,170900,9648187030,14450,14450,14450,14450,0
20230614,170800,9648187030,14450,14450,14450,14450,0
20230614,170700,9648187030,14450,14450,14450,14450,0
20230614,170600,9648187030,14450,14450,14450,14450,0
20230614,170500,9648187030,14450,14450,14450,14450,0
20230614,170400,9648187030,14450,14450,14450,14450,0
20230614,170300,9648187030,14450,14450,14450,14450,0
20230614,170200,9648187030,14450,14450,14450,14450,0
20230614,170100,9648187030,14450,14450,14450,14450,0
20230614,170000,9648187030,14450,14450,14450,14450,0
20230614,165900,9648187030,14450,14450,14450,14450,0
20230614,165800,9648187030,14450,14450,14450,14450,0
20230614,165700,9648187030,14450,14450,14450,14450,0
20230614,165600,9648187030,14450,14450,14450,14450,0
20230614,165500,9648187030,14450,14450,14450,14450,0
20230614,165400,9648187030,14450,14450,14450,14450,0
20230614,165300,9648187030,14450,14450,14450,14450,0
20230614,165200,9648187030,14450,14450,14450,14450,16742
20230614,165100,9648187030,14450,14450,14450,14450,0
20230614,165000,9648187030,14450,14450,14450,14450,0
20230614,164900,9648187030,14450,14450,14450,14450,0
20230614,164800,9648187030,14450,14450,14450,14450,0
20230614,164700,9648187030,14450,14450,14450,14450,0
20230614,164600,9648187030,14450,14450,14450,14450,0
20230614,164500,9648187030,14450,14450,14450,14450,0
20230614,164400,9648187030,14450,14450,14450,14450,0
20230614,164300,9648187030,14450,14450,14450,14450,0
20230614,164200,9648187030,14450,14450,14450,14450,0
20230614,164100,9648187030,14450,14450,14450,14450,0
20230614,164000,9648187030,14450,14450,14450,14450,0
20230614,163900,9648187030,14450,14450,14450,14450,0
20230614,163800,9648187030,14450,14450,14450,14450,0
20230614,163700,9648187030,14450,14450,14450,14450,0
20230614,163600,9648187030,14450,14450,14450,14450,0
20230614,163500,9648187030,14450,14450,14450,14450,0
20230614,163400,9648187030,14450,14450,14450,14450,0
20230614,163300,9648187030,14450,14450,14450,14450,0
20230614,163200,9648187030,14450,14450,14450,14450,0
20230614,163100,9648187030,14450,14450,14450,14450,0
20230614,163000,9648187030,14450,14450,14450,14450,0
20230614,162900,9648187030,14450,14450,14450,14450,0
20230614,162800,9648187030,14450,14450,14450,14450,0
20230614,162700,9648187030,14450,14450,14450,14450,0
20230614,162600,9648187030,14450,14450,14450,14450,0
20230614,162500,9648187030,14450,14450,14450,14450,0
20230614,162400,9648187030,14450,14450,14450,14450,0
20230614,162300,9648187030,14450,14450,14450,14450,0
20230614,162200,9648187030,14450,14450,14450,14450,16742
20230614,162100,9648187030,14450,14450,14450,14450,0
20230614,162000,9648187030,14450,14450,14450,14450,0
20230614,161900,9648187030,14450,14450,14450,14450,0
20230614,161800,9648187030,14450,14450,14450,14450,0
20230614,161700,9648187030,14450,14450,14450,14450,0
20230614,161600,9648187030,14450,14450,14450,14450,0
20230614,161500,9648187030,14450,14450,14450,14450,0
20230614,161400,9648187030,14450,14450,14450,14450,0
20230614,161300,9648187030,14450,14450,14450,14450,0
20230614,161200,9648187030,14450,14450,14450,14450,0
20230614,161100,9648187030,14450,14450,14450,14450,0
20230614,161000,9648187030,14450,14450,14450,14450,0
20230614,160900,9648187030,14450,14450,14450,14450,0
20230614,160800,9648187030,14450,14450,14450,14450,0
20230614,160700,9648187030,14450,14450,14450,14450,0
20230614,160600,9648187030,14450,14450,14450,14450,0
20230614,160500,9648187030,14450,14450,14450,14450,0
20230614,160400,9648187030,14450,14450,14450,14450,0
20230614,160300,9648187030,14450,14450,14450,14450,0
20230614,160200,9648187030,14450,14450,14450,14450,0
20230614,160100,9648187030,14450,14450,14450,14450,0
20230614,160000,9648187030,14450,14450,14450,14450,0
20230614,155900,9648187030,14450,14450,14450,14450,0
20230614,155800,9648187030,14450,14450,14450,14450,0
20230614,155700,9648187030,14450,14450,14450,14450,0
20230614,155600,9648187030,14450,14450,14450,14450,0
20230614,155500,9648187030,14450,14450,14450,14450,0
20230614,155400,9648187030,14450,14450,14450,14450,0
20230614,155300,9648187030,14450,14450,14450,14450,0
20230614,155200,9648187030,14450,14450,14450,14450,16742
20230614,155100,9648187030,14450,14450,14450,14450,0
20230614,155000,9648187030,14450,14450,14450,14450,0
20230614,154900,9648187030,14450,14450,14450,14450,0
20230614,154800,9648187030,14450,14450,14450,14450,0
20230614,154700,9648187030,14450,14450,14450,14450,0
20230614,154600,9648187030,14450,14450,14450,14450,0
20230614,154500,9648187030,14450,14450,14450,14450,0
20230614,154400,9648187030,14450,14450,14450,14450,0
20230614,154300,9648187030,14450,14450,14450,14450,0
20230614,154200,9648187030,14450,14450,14450,14450,0
20230614,154100,9648187030,14450,14450,14450,14450,0
20230614,154000,9648187030,14450,14450,14450,14450,0
20230614,153900,9648187030,14450,14450,14450,14450,0
20230614,153800,9648187030,14450,14450,14450,14450,0
20230614,153700,9648187030,14450,14450,14450,14450,0
20230614,153600,9648187030,14450,14450,14450,14450,0
20230614,153500,9648187030,14450,14450,14450,14450,0
20230614,153400,9648187030,14450,14450,14450,14450,0
20230614,153300,9648187030,14450,14450,14450,14450,0
20230614,153200,9648187030,14450,14450,14450,14450,0
20230614,153100,9648187030,14450,14450,14450,14450,0
20230614,153000,9648187030,14450,14450,14450,14450,16742
20230614,152900,9406265130,14450,14450,14450,14450,0
20230614,152800,9406265130,14450,14450,14450,14450,0
20230614,152700,9406265130,14450,14450,14450,14450,0
20230614,152600,9406265130,14450,14450,14450,14450,0
20230614,152500,9406265130,14450,14450,14450,14450,0
20230614,152400,9406265130,14450,14450,14450,14450,0
20230614,152300,9406265130,14450,14450,14450,14450,0
20230614,152200,9406265130,14450,14450,14450,14450,0
20230614,152100,9406265130,14450,14450,14450,14450,0
20230614,152000,9406265130,14450,14450,14450,14450,0
20230614,151900,9406265130,14450,14460,14470,14450,5192
20230614,151800,9331193650,14460,14450,14460,14440,1106
20230614,151700,9315204350,14440,14450,14460,14440,1778
20230614,151600,9289511380,14450,14450,14450,14440,1050
20230614,151500,9274340270,14450,14420,14450,14420,2740
20230614,151400,9234791050,14430,14420,14430,14410,1322
20230614,151300,9215724630,14420,14420,14420,14410,485
20230614,151200,9208732290,14420,14390,14420,14380,3129
20230614,151100,9163687860,14390,14380,14390,14370,7650
20230614,151000,9053687770,14380,14380,14380,14370,1966
20230614,150900,9025435860,14380,14370,14380,14370,2061
20230614,150800,8995818670,14380,14380,14380,14370,1502
20230614,150700,8974231370,14380,14380,14380,14370,552
20230614,150600,8966295660,14380,14390,14390,14370,2212
20230614,150500,8934494870,14390,14390,14390,14380,1469
20230614,150400,8913365510,14380,14390,14390,14380,598
20230614,150300,8904761270,14380,14380,14390,14360,335
20230614,150200,8899943400,14380,14390,14390,14370,672
20230614,150100,8890280170,14390,14370,14390,14360,1705
20230614,150000,8865774440,14370,14370,14370,14350,829
20230614,145900,8853868920,14370,14380,14380,14360,951
20230614,145800,8840211090,14380,14380,14390,14370,371
20230614,145700,8834876090,14390,14390,14390,14380,64
20230614,145600,8833955470,14390,14400,14400,14380,459
20230614,145500,8827349770,14400,14400,14400,14390,1191
20230614,145400,8810211010,14390,14400,14400,14390,529
20230614,145300,8802598370,14400,14400,14400,14390,201
20230614,145200,8799705130,14400,14390,14400,14380,345
20230614,145100,8794740490,14390,14410,14430,14390,2722
20230614,145000,8755528440,14410,14410,14430,14410,754
20230614,144900,8744656230,14420,14410,14420,14400,2427
20230614,144800,8709667210,14410,14380,14410,14380,3588
20230614,144700,8657998020,14380,14370,14380,14360,1631
20230614,144600,8634559810,14370,14350,14370,14340,5727
20230614,144500,8552372010,14350,14350,14350,14340,195
20230614,144400,8549574100,14340,14350,14350,14340,317
20230614,144300,8545028100,14350,14340,14350,14340,946
20230614,144200,8531461700,14340,14350,14350,14340,2358
20230614,144100,8497646530,14350,14350,14350,14330,5132
20230614,144000,8424050640,14350,14350,14350,14340,55
20230614,143900,8423261700,14350,14350,14350,14340,417
20230614,143800,8417280680,14350,14350,14350,14340,1197
20230614,143700,8400113890,14350,14350,14350,14340,691
20230614,143600,8390204290,14350,14350,14350,14340,229
20230614,143500,8386919310,14350,14350,14350,14340,95
20230614,143400,8385556720,14350,14350,14350,14340,1047
20230614,143300,8370542110,14340,14320,14340,14320,1136
20230614,143200,8354254640,14330,14330,14340,14320,85
20230614,143100,8353036990,14320,14330,14340,14320,601
20230614,143000,8344424640,14330,14340,14340,14320,96
20230614,142900,8343048880,14330,14340,14340,14320,1579
20230614,142800,8320420480,14330,14350,14350,14330,135
20230614,142700,8318484710,14350,14350,14350,14330,166
20230614,142600,8316104270,14350,14330,14350,14330,67
20230614,142500,8315143550,14330,14350,14350,14330,175
20230614,142400,8312633570,14350,14350,14350,14340,577
20230614,142300,8304359180,14350,14340,14350,14330,390
20230614,142200,8298765180,14340,14340,14340,14330,253
20230614,142100,8295139340,14340,14330,14350,14320,1230
20230614,142000,8277513050,14330,14330,14330,14320,39
20230614,141900,8276954380,14330,14320,14330,14310,1330
20230614,141800,8257909200,14320,14320,14320,14310,315
20230614,141700,8253401180,14320,14320,14320,14310,343
20230614,141600,8248492570,14310,14320,14320,14310,25
20230614,141500,8248134680,14320,14310,14320,14310,438
20230614,141400,8241862670,14320,14320,14320,14310,317
20230614,141300,8237324830,14320,14310,14320,14310,248
20230614,141200,8233773850,14320,14310,14320,14310,362
20230614,141100,8228593120,14300,14280,14300,14280,260
20230614,141000,8224877490,14290,14290,14290,14280,1698
20230614,140900,8200616870,14290,14290,14290,14270,351
20230614,140800,8195603690,14280,14280,14290,14270,221
20230614,140700,8192447840,14280,14280,14280,14270,2088
20230614,140600,8162636080,14290,14290,14290,14280,1040
20230614,140500,8147774530,14290,14290,14300,14280,321
20230614,140400,8143187510,14290,14290,14290,14280,1001
20230614,140300,8128885120,14290,14290,14290,14280,274
20230614,140200,8124969710,14290,14300,14300,14290,9547
20230614,140100,7988540410,14310,14300,14310,14290,246
20230614,140000,7985022640,14310,14310,14310,14300,636
20230614,135900,7975927080,14310,14300,14310,14300,136
20230614,135800,7973981440,14300,14330,14330,14300,782
20230614,135700,7962791760,14320,14310,14320,14300,429
20230614,135600,7956649870,14310,14320,14320,14310,774
20230614,135500,7945568610,14330,14320,14330,14320,520
20230614,135400,7938121090,14330,14300,14330,14300,74
20230614,135300,7937061290,14320,14320,14330,14320,189
20230614,135200,7934354800,14330,14310,14330,14310,623
20230614,135100,7925433450,14300,14290,14310,14290,2762
20230614,135000,7885938970,14300,14310,14310,14300,2047
20230614,134900,7856665050,14300,14300,14310,14300,4271
20230614,134800,7795560920,14310,14300,14310,14300,293
20230614,134700,7791369910,14310,14300,14310,14300,1051
20230614,134600,7776338780,14310,14320,14320,14300,593
20230614,134500,7767851890,14320,14320,14330,14300,2498
20230614,134400,7732111180,14320,14330,14330,14300,3816
20230614,134300,7677511760,14320,14340,14340,14320,513
20230614,134200,7670160270,14330,14330,14350,14320,321
20230614,134100,7665560670,14340,14330,14350,14330,165
20230614,134000,7663195970,14330,14330,14330,14320,436
20230614,133900,7656951020,14330,14320,14340,14320,724
20230614,133800,7646581670,14330,14330,14330,14320,220
20230614,133700,7643430130,14340,14340,14350,14330,839
20230614,133600,7631405660,14340,14330,14340,14330,567
20230614,133500,7623277320,14340,14330,14340,14330,401
20230614,133400,7617528060,14340,14340,14340,14330,772
20230614,133300,7606460880,14330,14330,14340,14330,742
20230614,133200,7595827690,14330,14340,14340,14330,242
20230614,133100,7592359710,14330,14340,14350,14330,607
20230614,133000,7583656590,14340,14340,14350,14340,610
20230614,132900,7574909110,14340,14330,14340,14330,349
20230614,132800,7569907630,14330,14330,14360,14330,451
20230614,132700,7563443570,14360,14330,14360,14330,338
20230614,132600,7558597130,14340,14330,14350,14330,461
20230614,132500,7551987220,14330,14340,14340,14330,291
20230614,132400,7547815370,14350,14340,14350,14340,235
20230614,132300,7544444300,14340,14360,14370,14340,494
20230614,132200,7537352800,14360,14350,14370,14350,520
20230614,132100,7529884070,14340,14340,14350,14340,324
20230614,132000,7525237410,14330,14340,14360,14330,321
20230614,131900,7520632510,14330,14340,14360,14330,2108
20230614,131800,7490375520,14340,14350,14350,14340,496
20230614,131700,7483259720,14350,14350,14360,14350,1442
20230614,131600,7462566680,14350,14360,14370,14350,772
20230614,131500,7451482390,14360,14360,14370,14360,399
20230614,131400,7445751260,14370,14370,14370,14360,326
20230614,131300,7441068830,14370,14400,14410,14370,2296
20230614,131200,7408034230,14400,14400,14410,14400,546
20230614,131100,7400171760,14400,14400,14400,14400,40
20230614,131000,7399595760,14400,14400,14410,14390,671
20230614,130900,7389934630,14390,14390,14400,14390,86
20230614,130800,7388696420,14400,14360,14400,14360,9755
20230614,130700,7248350620,14350,14360,14360,14350,159
20230614,130600,7246067510,14360,14380,14380,14360,165
20230614,130500,7243695470,14370,14380,14390,14370,1093
20230614,130400,7227977240,14390,14390,14390,14380,136
20230614,130300,7226020390,14390,14370,14390,14370,316
20230614,130200,7221475610,14370,14370,14380,14370,251
20230614,130100,7217868530,14360,14360,14370,14360,20
20230614,130000,7217581290,14360,14360,14370,14350,171
20230614,125900,7215125920,14360,14360,14360,14350,659
20230614,125800,7205667070,14350,14350,14360,14350,170
20230614,125700,7203226720,14350,14350,14360,14350,305
20230614,125600,7198849480,14350,14350,14360,14340,435
20230614,125500,7192607880,14340,14350,14350,14340,49
20230614,125400,7191904890,14350,14340,14350,14340,110
20230614,125300,7190326970,14340,14330,14360,14330,123
20230614,125200,7188563180,14360,14330,14360,14330,263
20230614,125100,7184793100,14360,14330,14360,14330,1355
20230614,125000,7165370300,14330,14350,14350,14330,395
20230614,124900,7159706890,14350,14350,14350,14350,556
20230614,124800,7151728290,14350,14360,14370,14350,441
20230614,124700,7145395290,14360,14370,14370,14360,913
20230614,124600,7132284390,14370,14360,14370,14360,213
20230614,124500,7129225420,14370,14370,14370,14360,269
20230614,124400,7125361510,14360,14380,14380,14360,343
20230614,124300,7120432460,14380,14390,14390,14370,1497
20230614,124200,7098907390,14390,14380,14390,14380,216
20230614,124100,7095800790,14380,14380,14380,14380,14
20230614,124000,7095599470,14380,14380,14380,14380,12
20230614,123900,7095426910,14390,14370,14390,14360,1012
20230614,123800,7080883510,14370,14370,14370,14360,107
20230614,123700,7079346970,14370,14360,14370,14360,138
20230614,123600,7077364540,14360,14360,14370,14360,85
20230614,123500,7076143610,14360,14360,14360,14360,146
20230614,123400,7074047050,14360,14370,14370,14360,482
20230614,123300,7067125290,14370,14370,14370,14370,39
20230614,123200,7066564860,14370,14380,14380,14370,211
20230614,123100,7063530760,14390,14390,14390,14380,184
20230614,123000,7060883010,14380,14390,14390,14380,93
20230614,122900,7059545320,14380,14390,14390,14380,66
20230614,122800,7058595730,14390,14390,14400,14390,987
20230614,122700,7044392790,14390,14390,14390,14390,5
20230614,122600,7044320840,14390,14410,14410,14390,507
20230614,122500,7037015620,14410,14420,14420,14410,444
20230614,122400,7030617250,14410,14390,14420,14390,1170
20230614,122300,7013756140,14390,14390,14400,14390,489
20230614,122200,7006718820,14400,14400,14400,14400,20
20230614,122100,7006430820,14400,14400,14410,14400,207
20230614,122000,7003450000,14400,14390,14400,14390,238
20230614,121900,7000022880,14390,14390,14400,14390,202
20230614,121800,6997115770,14390,14390,14390,14390,22
20230614,121700,6996799190,14390,14390,14400,14390,60
20230614,121600,6995935690,14390,14410,14410,14390,149
20230614,121500,6993790130,14400,14400,14410,14400,132
20230614,121400,6991888820,14400,14380,14410,14380,3773
20230614,121300,6937574400,14390,14350,14390,14310,4240
20230614,121200,6876699930,14350,14370,14370,14350,1436
20230614,121100,6856065940,14370,14330,14370,14330,3689
20230614,121000,6803142820,14340,14310,14340,14310,1680
20230614,120900,6779068080,14320,14320,14320,14320,156
20230614,120800,6776834160,14320,14320,14330,14310,252
20230614,120700,6773225580,14320,14320,14320,14320,9
20230614,120600,6773096700,14310,14320,14320,14310,425
20230614,120500,6767010880,14320,14320,14330,14320,171
20230614,120400,6764561730,14320,14320,14320,14320,12
20230614,120300,6764389890,14320,14330,14330,14320,545
20230614,120200,6756580250,14320,14320,14330,14320,72
20230614,120100,6755548880,14330,14330,14330,14320,155
20230614,120000,6753327950,14320,14320,14330,14320,144
20230614,115900,6751265860,14320,14310,14320,14310,223
20230614,115800,6748072890,14310,14310,14310,14310,140
20230614,115700,6746069490,14310,14320,14320,14310,51
20230614,115600,6745339270,14310,14310,14320,14310,479
20230614,115500,6738483270,14310,14310,14310,14310,336
20230614,115400,6733675110,14320,14300,14320,14300,373
20230614,115300,6728337450,14300,14300,14310,14300,711
20230614,115200,6718170100,14310,14300,14310,14300,538
20230614,115100,6710476010,14320,14330,14340,14300,2001
20230614,115000,6681849470,14330,14330,14330,14330,21
20230614,114900,6681548540,14340,14290,14340,14290,4157
20230614,114800,6622096990,14290,14300,14300,14290,1244
20230614,114700,6604308020,14340,14290,14340,14290,1209
20230614,114600,6586994200,14300,14290,14300,14290,421
20230614,114500,6580973980,14290,14290,14300,14290,101
20230614,114400,6579530250,14300,14300,14300,14290,424
20230614,114300,6573471240,14300,14300,14300,14290,248
20230614,114200,6569925060,14290,14290,14300,14290,135
20230614,114100,6567994800,14300,14290,14330,14290,574
20230614,114000,6559782460,14290,14300,14310,14290,1347
20230614,113900,6540519500,14310,14330,14330,14310,2081
20230614,113800,6510713220,14330,14330,14330,14330,162
20230614,113700,6508391760,14330,14340,14340,14330,14
20230614,113600,6508191090,14330,14330,14340,14330,408
20230614,113500,6502344390,14330,14340,14350,14330,1509
20230614,113400,6480706330,14340,14350,14350,14340,138
20230614,113300,6478727080,14340,14340,14350,14340,220
20230614,113200,6475572270,14340,14350,14350,14340,102
20230614,113100,6474109120,14340,14360,14360,14340,2119
20230614,113000,6443720710,14350,14360,14370,14350,5219
20230614,112900,6368792020,14370,14370,14370,14360,302
20230614,112800,6364452590,14360,14350,14360,14350,48
20230614,112700,6363763440,14360,14350,14360,14350,514
20230614,112600,6356384480,14340,14340,14350,14340,199
20230614,112500,6353530780,14340,14330,14340,14330,37
20230614,112400,6353000530,14330,14330,14330,14330,521
20230614,112300,6345534600,14330,14330,14330,14330,215
20230614,112200,6342453650,14340,14340,14350,14330,47
20230614,112100,6341779400,14330,14350,14350,14330,631
20230614,112000,6332736960,14350,14350,14350,14350,266
20230614,111900,6328919860,14350,14350,14370,14350,662
20230614,111800,6319415540,14350,14340,14350,14330,1512
20230614,111700,6297718690,14320,14290,14320,14290,6979
20230614,111600,6197905160,14300,14290,14300,14290,526
20230614,111500,6190387870,14290,14290,14300,14290,388
20230614,111400,6184843050,14290,14300,14300,14290,1244
20230614,111300,6167056010,14310,14310,14320,14300,2621
20230614,111200,6129566540,14310,14320,14320,14300,1394
20230614,111100,6109615500,14320,14310,14320,14300,3173
20230614,111000,6064218170,14310,14330,14330,14300,3657
20230614,110900,6011875330,14330,14330,14340,14330,62
20230614,110800,6010986770,14330,14350,14350,14330,2375
20230614,110700,5976938660,14360,14360,14360,14350,680
20230614,110600,5967176130,14360,14360,14370,14360,101
20230614,110500,5965724910,14370,14370,14380,14370,1678
20230614,110400,5941608900,14370,14380,14390,14370,781
20230614,110300,5930377910,14380,14380,14380,14380,67
20230614,110200,5929414450,14380,14380,14390,14380,690
20230614,110100,5919489010,14380,14390,14390,14380,404
20230614,110000,5913679080,14380,14380,14390,14380,142
20230614,105900,5911637110,14380,14390,14390,14380,324
20230614,105800,5906974960,14390,14380,14390,14380,791
20230614,105700,5895598680,14380,14380,14380,14370,47
20230614,105600,5894922960,14380,14370,14390,14360,470
20230614,105500,5888165480,14370,14370,14370,14360,255
20230614,105400,5884502940,14360,14370,14370,14360,161
20230614,105300,5882189500,14370,14380,14380,14360,55
20230614,105200,5881399100,14370,14370,14380,14330,1550
20230614,105100,5859153620,14330,14340,14370,14330,848
20230614,105000,5847000530,14330,14330,14370,14330,577
20230614,104900,5838723190,14330,14340,14340,14330,130
20230614,104800,5836859120,14330,14330,14340,14330,149
20230614,104700,5834723610,14340,14340,14340,14330,362
20230614,104600,5829533830,14340,14340,14350,14330,206
20230614,104500,5826580140,14340,14330,14340,14330,784
20230614,104400,5815345120,14330,14340,14350,14330,2146
20230614,104300,5784590860,14340,14360,14360,14340,1048
20230614,104200,5769555740,14360,14370,14370,14350,407
20230614,104100,5763710280,14370,14360,14370,14360,1036
20230614,104000,5748831240,14370,14370,14370,14360,242
20230614,103900,5745354020,14360,14340,14370,14340,1103
20230614,103800,5729535860,14330,14340,14340,14330,145
20230614,103700,5727457370,14330,14330,14340,14330,722
20230614,103600,5717104340,14330,14320,14330,14320,205
20230614,103500,5714166730,14320,14310,14320,14310,309
20230614,103400,5709744720,14320,14310,14320,14310,1277
20230614,103300,5691469600,14320,14330,14340,14320,2744
20230614,103200,5652154050,14330,14330,14340,14330,327
20230614,103100,5647468090,14330,14330,14330,14320,352
20230614,103000,5642424000,14340,14330,14350,14310,1119
20230614,102900,5626393420,14340,14360,14370,14340,4012
20230614,102800,5568814240,14360,14370,14370,14360,1805
20230614,102700,5542892180,14370,14390,14390,14370,4682
20230614,102600,5475586080,14390,14390,14390,14380,1170
20230614,102500,5458749900,14390,14380,14390,14380,1427
20230614,102400,5438224140,14380,14380,14390,14380,1160
20230614,102300,5421543280,14390,14390,14390,14380,187
20230614,102200,5418852440,14390,14390,14390,14380,759
20230614,102100,5407934820,14390,14420,14420,14390,3740
20230614,102000,5354093210,14420,14400,14420,14400,977
20230614,101900,5340012760,14410,14400,14410,14400,745
20230614,101800,5329282930,14410,14400,14410,14400,45
20230614,101700,5328634490,14410,14400,14410,14400,13
20230614,101600,5328447280,14400,14410,14410,14400,1326
20230614,101500,5309352100,14410,14420,14420,14410,2061
20230614,101400,5279647320,14420,14420,14430,14420,1103
20230614,101300,5263741960,14420,14420,14420,14410,100
20230614,101200,5262300040,14420,14410,14420,14410,247
20230614,101100,5258738440,14420,14410,14420,14410,28
20230614,101000,5258334710,14410,14420,14420,14410,171
20230614,100900,5255868990,14420,14410,14420,14400,686
20230614,100800,5245984570,14410,14420,14420,14410,389
20230614,100700,5240378080,14410,14410,14430,14410,100
20230614,100600,5238936740,14410,14390,14420,14390,815
20230614,100500,5227190980,14400,14400,14410,14390,641
20230614,100400,5217962600,14400,14380,14400,14380,792
20230614,100300,5206570940,14390,14390,14390,14380,812
20230614,100200,5194891880,14390,14390,14400,14390,1888
20230614,100100,5167716450,14400,14400,14410,14390,1639
20230614,100000,5144111860,14410,14420,14430,14410,2817
20230614,095900,5103501880,14420,14430,14430,14420,1014
20230614,095800,5088878590,14430,14450,14450,14420,2965
20230614,095700,5046101850,14450,14450,14460,14440,1629
20230614,095600,5022571350,14450,14460,14460,14450,303
20230614,095500,5018192850,14460,14460,14470,14450,1345
20230614,095400,4998754510,14460,14450,14470,14450,589
20230614,095300,4990237570,14450,14460,14460,14450,1480
20230614,095200,4968838210,14470,14480,14480,14460,3572
20230614,095100,4917151650,14480,14490,14490,14480,1828
20230614,095000,4890676060,14490,14500,14500,14480,336
20230614,094900,4885806530,14500,14490,14500,14480,1484
20230614,094800,4864303520,14480,14490,14490,14480,1507
20230614,094700,4842471340,14490,14480,14490,14470,2679
20230614,094600,4803684060,14480,14510,14510,14480,2675
20230614,094500,4764890180,14510,14510,14520,14510,3735
20230614,094400,4710670500,14520,14520,14530,14520,570
20230614,094300,4702393100,14530,14520,14530,14520,1003
20230614,094200,4687820490,14520,14510,14540,14510,4218
20230614,094100,4626551480,14500,14500,14510,14490,3697
20230614,094000,4572931050,14500,14500,14510,14490,623
20230614,093900,4563897260,14500,14510,14520,14500,1521
20230614,093800,4541833650,14510,14510,14520,14500,6318
20230614,093700,4450193880,14510,14530,14540,14510,6319
20230614,093600,4358466620,14530,14530,14540,14520,1652
20230614,093500,4334461660,14520,14530,14530,14520,525
20230614,093400,4326834740,14530,14530,14530,14520,554
20230614,093300,4318787200,14530,14530,14540,14530,2493
20230614,093200,4282555810,14530,14500,14530,14500,1325
20230614,093100,4263315830,14500,14500,14520,14490,1148
20230614,093000,4246671900,14490,14510,14530,14480,4988
20230614,092900,4174382990,14510,14540,14540,14500,4139
20230614,092800,4114312430,14530,14550,14550,14530,3516
20230614,092700,4063211690,14550,14550,14560,14530,5184
20230614,092600,3987815100,14560,14560,14560,14540,4298
20230614,092500,3925267160,14560,14580,14580,14550,5344
20230614,092400,3847434550,14580,14570,14590,14570,6502
20230614,092300,3752630670,14570,14570,14580,14550,3099
20230614,092200,3707490040,14580,14590,14590,14530,1794
20230614,092100,3681356410,14590,14500,14600,14500,40498
20230614,092000,3091783550,14500,14510,14510,14490,3352
20230614,091900,3043178220,14500,14470,14510,14440,5373
20230614,091800,2965290310,14450,14490,14490,14450,3747
20230614,091700,2911076090,14490,14520,14520,14490,7204
20230614,091600,2806505080,14520,14470,14520,14470,6351
20230614,091500,2714389010,14480,14470,14480,14440,3511
20230614,091400,2663613320,14430,14450,14480,14420,2033
20230614,091300,2634264090,14450,14500,14500,14420,11736
20230614,091200,2464658690,14500,14490,14530,14470,2621
20230614,091100,2426635900,14490,14540,14550,14490,16142
20230614,091000,2192173410,14530,14490,14570,14490,27857
20230614,090900,1787561320,14500,14390,14500,14380,20335
20230614,090800,1493694730,14390,14440,14450,14390,7457
20230614,090700,1386136590,14460,14470,14500,14440,17134
20230614,090600,1138201250,14470,14430,14480,14420,20871
20230614,090500,836679480,14410,14410,14450,14400,6648
20230614,090400,740726970,14440,14370,14460,14360,14552
20230614,090300,531175280,14370,14330,14380,14330,10681
20230614,090200,377833320,14310,14260,14340,14260,16636
20230614,090100,139751570,14280,14250,14280,14250,1643
20230614,090000,116315960,14250,14270,14290,14240,8152