stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,223100,399836732,721,721,721,721,7499
20230614,223000,399836732,721,721,721,721,0
20230614,222900,399836732,721,721,721,721,0
20230614,222800,399836732,721,721,721,721,0
20230614,222700,399836732,721,721,721,721,0
20230614,222600,399836732,721,721,721,721,0
20230614,222500,399836732,721,721,721,721,0
20230614,222400,399836732,721,721,721,721,0
20230614,222300,399836732,721,721,721,721,0
20230614,222200,399836732,721,721,721,721,0
20230614,222100,399836732,721,721,721,721,0
20230614,222000,399836732,721,721,721,721,0
20230614,221900,399836732,721,721,721,721,0
20230614,221800,399836732,721,721,721,721,0
20230614,221700,399836732,721,721,721,721,0
20230614,221600,399836732,721,721,721,721,0
20230614,221500,399836732,721,721,721,721,0
20230614,221400,399836732,721,721,721,721,0
20230614,221300,399836732,721,721,721,721,0
20230614,221200,399836732,721,721,721,721,0
20230614,221100,399836732,721,721,721,721,0
20230614,221000,399836732,721,721,721,721,0
20230614,220900,399836732,721,721,721,721,0
20230614,220800,399836732,721,721,721,721,0
20230614,220700,399836732,721,721,721,721,0
20230614,220600,399836732,721,721,721,721,0
20230614,220500,399836732,721,721,721,721,0
20230614,220400,399836732,721,721,721,721,0
20230614,220300,399836732,721,721,721,721,0
20230614,220200,399836732,721,721,721,721,0
20230614,220100,399836732,721,721,721,721,7499
20230614,220000,399836732,721,721,721,721,0
20230614,215900,399836732,721,721,721,721,0
20230614,215800,399836732,721,721,721,721,0
20230614,215700,399836732,721,721,721,721,0
20230614,215600,399836732,721,721,721,721,0
20230614,215500,399836732,721,721,721,721,0
20230614,215400,399836732,721,721,721,721,0
20230614,215300,399836732,721,721,721,721,0
20230614,215200,399836732,721,721,721,721,0
20230614,215100,399836732,721,721,721,721,0
20230614,215000,399836732,721,721,721,721,0
20230614,214900,399836732,721,721,721,721,0
20230614,214800,399836732,721,721,721,721,0
20230614,214700,399836732,721,721,721,721,0
20230614,214600,399836732,721,721,721,721,0
20230614,214500,399836732,721,721,721,721,0
20230614,214400,399836732,721,721,721,721,0
20230614,214300,399836732,721,721,721,721,0
20230614,214200,399836732,721,721,721,721,0
20230614,214100,399836732,721,721,721,721,0
20230614,214000,399836732,721,721,721,721,0
20230614,213900,399836732,721,721,721,721,0
20230614,213800,399836732,721,721,721,721,0
20230614,213700,399836732,721,721,721,721,0
20230614,213600,399836732,721,721,721,721,0
20230614,213500,399836732,721,721,721,721,0
20230614,213400,399836732,721,721,721,721,0
20230614,213300,399836732,721,721,721,721,0
20230614,213200,399836732,721,721,721,721,0
20230614,213100,399836732,721,721,721,721,7499
20230614,213000,399836732,721,721,721,721,0
20230614,212900,399836732,721,721,721,721,0
20230614,212800,399836732,721,721,721,721,0
20230614,212700,399836732,721,721,721,721,0
20230614,212600,399836732,721,721,721,721,0
20230614,212500,399836732,721,721,721,721,0
20230614,212400,399836732,721,721,721,721,0
20230614,212300,399836732,721,721,721,721,0
20230614,212200,399836732,721,721,721,721,0
20230614,212100,399836732,721,721,721,721,0
20230614,212000,399836732,721,721,721,721,0
20230614,211900,399836732,721,721,721,721,0
20230614,211800,399836732,721,721,721,721,0
20230614,211700,399836732,721,721,721,721,0
20230614,211600,399836732,721,721,721,721,0
20230614,211500,399836732,721,721,721,721,0
20230614,211400,399836732,721,721,721,721,0
20230614,211300,399836732,721,721,721,721,0
20230614,211200,399836732,721,721,721,721,0
20230614,211100,399836732,721,721,721,721,0
20230614,211000,399836732,721,721,721,721,0
20230614,210900,399836732,721,721,721,721,0
20230614,210800,399836732,721,721,721,721,0
20230614,210700,399836732,721,721,721,721,0
20230614,210600,399836732,721,721,721,721,0
20230614,210500,399836732,721,721,721,721,0
20230614,210400,399836732,721,721,721,721,0
20230614,210300,399836732,721,721,721,721,0
20230614,210200,399836732,721,721,721,721,0
20230614,210100,399836732,721,721,721,721,7499
20230614,210000,399836732,721,721,721,721,0
20230614,205900,399836732,721,721,721,721,0
20230614,205800,399836732,721,721,721,721,0
20230614,205700,399836732,721,721,721,721,0
20230614,205600,399836732,721,721,721,721,0
20230614,205500,399836732,721,721,721,721,0
20230614,205400,399836732,721,721,721,721,0
20230614,205300,399836732,721,721,721,721,0
20230614,205200,399836732,721,721,721,721,0
20230614,205100,399836732,721,721,721,721,0
20230614,205000,399836732,721,721,721,721,0
20230614,204900,399836732,721,721,721,721,0
20230614,204800,399836732,721,721,721,721,0
20230614,204700,399836732,721,721,721,721,0
20230614,204600,399836732,721,721,721,721,0
20230614,204500,399836732,721,721,721,721,0
20230614,204400,399836732,721,721,721,721,0
20230614,204300,399836732,721,721,721,721,0
20230614,204200,399836732,721,721,721,721,0
20230614,204100,399836732,721,721,721,721,0
20230614,204000,399836732,721,721,721,721,0
20230614,203900,399836732,721,721,721,721,0
20230614,203800,399836732,721,721,721,721,0
20230614,203700,399836732,721,721,721,721,0
20230614,203600,399836732,721,721,721,721,0
20230614,203500,399836732,721,721,721,721,0
20230614,203400,399836732,721,721,721,721,0
20230614,203300,399836732,721,721,721,721,0
20230614,203200,399836732,721,721,721,721,0
20230614,203100,399836732,721,721,721,721,7499
20230614,203000,399836732,721,721,721,721,0
20230614,202900,399836732,721,721,721,721,0
20230614,202800,399836732,721,721,721,721,0
20230614,202700,399836732,721,721,721,721,0
20230614,202600,399836732,721,721,721,721,0
20230614,202500,399836732,721,721,721,721,0
20230614,202400,399836732,721,721,721,721,0
20230614,202300,399836732,721,721,721,721,0
20230614,202200,399836732,721,721,721,721,0
20230614,202100,399836732,721,721,721,721,0
20230614,202000,399836732,721,721,721,721,0
20230614,201900,399836732,721,721,721,721,0
20230614,201800,399836732,721,721,721,721,0
20230614,201700,399836732,721,721,721,721,0
20230614,201600,399836732,721,721,721,721,0
20230614,201500,399836732,721,721,721,721,0
20230614,201400,399836732,721,721,721,721,0
20230614,201300,399836732,721,721,721,721,0
20230614,201200,399836732,721,721,721,721,0
20230614,201100,399836732,721,721,721,721,0
20230614,201000,399836732,721,721,721,721,0
20230614,200900,399836732,721,721,721,721,0
20230614,200800,399836732,721,721,721,721,0
20230614,200700,399836732,721,721,721,721,0
20230614,200600,399836732,721,721,721,721,0
20230614,200500,399836732,721,721,721,721,0
20230614,200400,399836732,721,721,721,721,0
20230614,200300,399836732,721,721,721,721,0
20230614,200200,399836732,721,721,721,721,0
20230614,200100,399836732,721,721,721,721,7499
20230614,200000,399836732,721,721,721,721,0
20230614,195900,399836732,721,721,721,721,0
20230614,195800,399836732,721,721,721,721,0
20230614,195700,399836732,721,721,721,721,0
20230614,195600,399836732,721,721,721,721,0
20230614,195500,399836732,721,721,721,721,0
20230614,195400,399836732,721,721,721,721,0
20230614,195300,399836732,721,721,721,721,0
20230614,195200,399836732,721,721,721,721,0
20230614,195100,399836732,721,721,721,721,0
20230614,195000,399836732,721,721,721,721,0
20230614,194900,399836732,721,721,721,721,0
20230614,194800,399836732,721,721,721,721,0
20230614,194700,399836732,721,721,721,721,0
20230614,194600,399836732,721,721,721,721,0
20230614,194500,399836732,721,721,721,721,0
20230614,194400,399836732,721,721,721,721,0
20230614,194300,399836732,721,721,721,721,0
20230614,194200,399836732,721,721,721,721,0
20230614,194100,399836732,721,721,721,721,0
20230614,194000,399836732,721,721,721,721,0
20230614,193900,399836732,721,721,721,721,0
20230614,193800,399836732,721,721,721,721,0
20230614,193700,399836732,721,721,721,721,0
20230614,193600,399836732,721,721,721,721,0
20230614,193500,399836732,721,721,721,721,0
20230614,193400,399836732,721,721,721,721,0
20230614,193300,399836732,721,721,721,721,0
20230614,193200,399836732,721,721,721,721,0
20230614,193100,399836732,721,721,721,721,7499
20230614,193000,399836732,721,721,721,721,0
20230614,192900,399836732,721,721,721,721,0
20230614,192800,399836732,721,721,721,721,0
20230614,192700,399836732,721,721,721,721,0
20230614,192600,399836732,721,721,721,721,0
20230614,192500,399836732,721,721,721,721,0
20230614,192400,399836732,721,721,721,721,0
20230614,192300,399836732,721,721,721,721,0
20230614,192200,399836732,721,721,721,721,0
20230614,192100,399836732,721,721,721,721,0
20230614,192000,399836732,721,721,721,721,0
20230614,191900,399836732,721,721,721,721,0
20230614,191800,399836732,721,721,721,721,0
20230614,191700,399836732,721,721,721,721,0
20230614,191600,399836732,721,721,721,721,0
20230614,191500,399836732,721,721,721,721,0
20230614,191400,399836732,721,721,721,721,0
20230614,191300,399836732,721,721,721,721,0
20230614,191200,399836732,721,721,721,721,0
20230614,191100,399836732,721,721,721,721,0
20230614,191000,399836732,721,721,721,721,0
20230614,190900,399836732,721,721,721,721,0
20230614,190800,399836732,721,721,721,721,0
20230614,190700,399836732,721,721,721,721,0
20230614,190600,399836732,721,721,721,721,0
20230614,190500,399836732,721,721,721,721,0
20230614,190400,399836732,721,721,721,721,0
20230614,190300,399836732,721,721,721,721,0
20230614,190200,399836732,721,721,721,721,0
20230614,190100,399836732,721,721,721,721,7499
20230614,190000,399836732,721,721,721,721,0
20230614,185900,399836732,721,721,721,721,0
20230614,185800,399836732,721,721,721,721,0
20230614,185700,399836732,721,721,721,721,0
20230614,185600,399836732,721,721,721,721,0
20230614,185500,399836732,721,721,721,721,0
20230614,185400,399836732,721,721,721,721,0
20230614,185300,399836732,721,721,721,721,0
20230614,185200,399836732,721,721,721,721,0
20230614,185100,399836732,721,721,721,721,0
20230614,185000,399836732,721,721,721,721,0
20230614,184900,399836732,721,721,721,721,0
20230614,184800,399836732,721,721,721,721,0
20230614,184700,399836732,721,721,721,721,0
20230614,184600,399836732,721,721,721,721,0
20230614,184500,399836732,721,721,721,721,0
20230614,184400,399836732,721,721,721,721,0
20230614,184300,399836732,721,721,721,721,0
20230614,184200,399836732,721,721,721,721,0
20230614,184100,399836732,721,721,721,721,0
20230614,184000,399836732,721,721,721,721,0
20230614,183900,399836732,721,721,721,721,0
20230614,183800,399836732,721,721,721,721,0
20230614,183700,399836732,721,721,721,721,0
20230614,183600,399836732,721,721,721,721,0
20230614,183500,399836732,721,721,721,721,0
20230614,183400,399836732,721,721,721,721,0
20230614,183300,399836732,721,721,721,721,0
20230614,183200,399836732,721,721,721,721,0
20230614,183100,399836732,721,721,721,721,7499
20230614,183000,399836732,721,721,721,721,0
20230614,182900,399836732,721,721,721,721,0
20230614,182800,399836732,721,721,721,721,0
20230614,182700,399836732,721,721,721,721,0
20230614,182600,399836732,721,721,721,721,0
20230614,182500,399836732,721,721,721,721,0
20230614,182400,399836732,721,721,721,721,0
20230614,182300,399836732,721,721,721,721,0
20230614,182200,399836732,721,721,721,721,0
20230614,182100,399836732,721,721,721,721,0
20230614,182000,399836732,721,721,721,721,0
20230614,181900,399836732,721,721,721,721,0
20230614,181800,399836732,721,721,721,721,0
20230614,181700,399836732,721,721,721,721,0
20230614,181600,399836732,721,721,721,721,0
20230614,181500,399836732,721,721,721,721,0
20230614,181400,399836732,721,721,721,721,0
20230614,181300,399836732,721,721,721,721,0
20230614,181200,399836732,721,721,721,721,0
20230614,181100,399836732,721,721,721,721,0
20230614,181000,399836732,721,721,721,721,0
20230614,180900,399836732,721,721,721,721,0
20230614,180800,399836732,721,721,721,721,0
20230614,180700,399836732,721,721,721,721,0
20230614,180600,399836732,721,721,721,721,0
20230614,180500,399836732,721,721,721,721,0
20230614,180400,399836732,721,721,721,721,0
20230614,180300,399836732,721,721,721,721,0
20230614,180200,399836732,721,721,721,721,0
20230614,180100,399836732,721,721,721,721,7499
20230614,180000,399836732,721,721,721,721,0
20230614,175900,399836732,721,721,721,721,0
20230614,175800,399836732,721,721,721,721,0
20230614,175700,399836732,721,721,721,721,0
20230614,175600,399836732,721,721,721,721,0
20230614,175500,399836732,721,721,721,721,0
20230614,175400,399836732,721,721,721,721,0
20230614,175300,399836732,721,721,721,721,0
20230614,175200,399836732,721,721,721,721,0
20230614,175100,399836732,721,721,721,721,0
20230614,175000,399836732,721,721,721,721,0
20230614,174900,399836732,721,721,721,721,0
20230614,174800,399836732,721,721,721,721,0
20230614,174700,399836732,721,721,721,721,0
20230614,174600,399836732,721,721,721,721,0
20230614,174500,399836732,721,721,721,721,0
20230614,174400,399836732,721,721,721,721,0
20230614,174300,399836732,721,721,721,721,0
20230614,174200,399836732,721,721,721,721,0
20230614,174100,399836732,721,721,721,721,0
20230614,174000,399836732,721,721,721,721,0
20230614,173900,399836732,721,721,721,721,0
20230614,173800,399836732,721,721,721,721,0
20230614,173700,399836732,721,721,721,721,0
20230614,173600,399836732,721,721,721,721,0
20230614,173500,399836732,721,721,721,721,0
20230614,173400,399836732,721,721,721,721,0
20230614,173300,399836732,721,721,721,721,0
20230614,173200,399836732,721,721,721,721,0
20230614,173100,399836732,721,721,721,721,7499
20230614,173000,399836732,721,721,721,721,0
20230614,172900,399836732,721,721,721,721,0
20230614,172800,399836732,721,721,721,721,0
20230614,172700,399836732,721,721,721,721,0
20230614,172600,399836732,721,721,721,721,0
20230614,172500,399836732,721,721,721,721,0
20230614,172400,399836732,721,721,721,721,0
20230614,172300,399836732,721,721,721,721,0
20230614,172200,399836732,721,721,721,721,0
20230614,172100,399836732,721,721,721,721,0
20230614,172000,399836732,721,721,721,721,0
20230614,171900,399836732,721,721,721,721,0
20230614,171800,399836732,721,721,721,721,0
20230614,171700,399836732,721,721,721,721,0
20230614,171600,399836732,721,721,721,721,0
20230614,171500,399836732,721,721,721,721,0
20230614,171400,399836732,721,721,721,721,0
20230614,171300,399836732,721,721,721,721,0
20230614,171200,399836732,721,721,721,721,0
20230614,171100,399836732,721,721,721,721,0
20230614,171000,399836732,721,721,721,721,0
20230614,170900,399836732,721,721,721,721,0
20230614,170800,399836732,721,721,721,721,0
20230614,170700,399836732,721,721,721,721,0
20230614,170600,399836732,721,721,721,721,0
20230614,170500,399836732,721,721,721,721,0
20230614,170400,399836732,721,721,721,721,0
20230614,170300,399836732,721,721,721,721,0
20230614,170200,399836732,721,721,721,721,0
20230614,170100,399836732,721,721,721,721,7499
20230614,170000,399836732,721,721,721,721,0
20230614,165900,399836732,721,721,721,721,0
20230614,165800,399836732,721,721,721,721,0
20230614,165700,399836732,721,721,721,721,0
20230614,165600,399836732,721,721,721,721,0
20230614,165500,399836732,721,721,721,721,0
20230614,165400,399836732,721,721,721,721,0
20230614,165300,399836732,721,721,721,721,0
20230614,165200,399836732,721,721,721,721,0
20230614,165100,399836732,721,721,721,721,0
20230614,165000,399836732,721,721,721,721,0
20230614,164900,399836732,721,721,721,721,0
20230614,164800,399836732,721,721,721,721,0
20230614,164700,399836732,721,721,721,721,0
20230614,164600,399836732,721,721,721,721,0
20230614,164500,399836732,721,721,721,721,0
20230614,164400,399836732,721,721,721,721,0
20230614,164300,399836732,721,721,721,721,0
20230614,164200,399836732,721,721,721,721,0
20230614,164100,399836732,721,721,721,721,0
20230614,164000,399836732,721,721,721,721,0
20230614,163900,399836732,721,721,721,721,0
20230614,163800,399836732,721,721,721,721,0
20230614,163700,399836732,721,721,721,721,0
20230614,163600,399836732,721,721,721,721,0
20230614,163500,399836732,721,721,721,721,0
20230614,163400,399836732,721,721,721,721,0
20230614,163300,399836732,721,721,721,721,0
20230614,163200,399836732,721,721,721,721,0
20230614,163100,399836732,721,721,721,721,7499
20230614,163000,399836732,721,721,721,721,0
20230614,162900,399836732,721,721,721,721,0
20230614,162800,399836732,721,721,721,721,0
20230614,162700,399836732,721,721,721,721,0
20230614,162600,399836732,721,721,721,721,0
20230614,162500,399836732,721,721,721,721,0
20230614,162400,399836732,721,721,721,721,0
20230614,162300,399836732,721,721,721,721,0
20230614,162200,399836732,721,721,721,721,0
20230614,162100,399836732,721,721,721,721,0
20230614,162000,399836732,721,721,721,721,0
20230614,161900,399836732,721,721,721,721,0
20230614,161800,399836732,721,721,721,721,0
20230614,161700,399836732,721,721,721,721,0
20230614,161600,399836732,721,721,721,721,0
20230614,161500,399836732,721,721,721,721,0
20230614,161400,399836732,721,721,721,721,0
20230614,161300,399836732,721,721,721,721,0
20230614,161200,399836732,721,721,721,721,0
20230614,161100,399836732,721,721,721,721,0
20230614,161000,399836732,721,721,721,721,0
20230614,160900,399836732,721,721,721,721,0
20230614,160800,399836732,721,721,721,721,0
20230614,160700,399836732,721,721,721,721,0
20230614,160600,399836732,721,721,721,721,0
20230614,160500,399836732,721,721,721,721,0
20230614,160400,399836732,721,721,721,721,0
20230614,160300,399836732,721,721,721,721,0
20230614,160200,399836732,721,721,721,721,0
20230614,160100,399836732,721,721,721,721,7499
20230614,160000,399836732,721,721,721,721,0
20230614,155900,399836732,721,721,721,721,0
20230614,155800,399836732,721,721,721,721,0
20230614,155700,399836732,721,721,721,721,0
20230614,155600,399836732,721,721,721,721,0
20230614,155500,399836732,721,721,721,721,0
20230614,155400,399836732,721,721,721,721,0
20230614,155300,399836732,721,721,721,721,0
20230614,155200,399836732,721,721,721,721,0
20230614,155100,399836732,721,721,721,721,0
20230614,155000,399836732,721,721,721,721,0
20230614,154900,399836732,721,721,721,721,0
20230614,154800,399836732,721,721,721,721,0
20230614,154700,399836732,721,721,721,721,0
20230614,154600,399836732,721,721,721,721,0
20230614,154500,399836732,721,721,721,721,0
20230614,154400,399836732,721,721,721,721,0
20230614,154300,399836732,721,721,721,721,0
20230614,154200,399836732,721,721,721,721,0
20230614,154100,399836732,721,721,721,721,0
20230614,154000,399836732,721,721,721,721,0
20230614,153900,399836732,721,721,721,721,0
20230614,153800,399836732,721,721,721,721,0
20230614,153700,399836732,721,721,721,721,0
20230614,153600,399836732,721,721,721,721,0
20230614,153500,399836732,721,721,721,721,0
20230614,153400,399836732,721,721,721,721,0
20230614,153300,399836732,721,721,721,721,0
20230614,153200,399836732,721,721,721,721,0
20230614,153100,399836732,721,721,721,721,7499
20230614,153000,399836732,721,721,721,721,7499
20230614,152900,394429953,724,724,724,724,0
20230614,152800,394429953,724,724,724,724,0
20230614,152700,394429953,724,724,724,724,0
20230614,152600,394429953,724,724,724,724,0
20230614,152500,394429953,724,724,724,724,0
20230614,152400,394429953,724,724,724,724,0
20230614,152300,394429953,724,724,724,724,0
20230614,152200,394429953,724,724,724,724,0
20230614,152100,394429953,724,724,724,724,0
20230614,152000,394429953,724,724,724,724,0
20230614,151900,394429953,724,724,728,724,1145
20230614,151800,393596449,728,727,728,727,327
20230614,151700,393358448,727,727,727,724,901
20230614,151600,392703424,727,724,727,724,2034
20230614,151500,391230706,724,725,725,724,690
20230614,151400,390730871,727,727,727,725,111
20230614,151300,390650363,727,727,727,727,53
20230614,151200,390611832,728,728,728,728,300
20230614,151100,390393432,728,728,728,728,0
20230614,151000,390393432,728,728,728,728,50
20230614,150900,390357032,728,728,728,728,3758
20230614,150800,387621208,728,728,728,728,0
20230614,150700,387621208,728,728,728,728,0
20230614,150600,387621208,728,728,728,728,0
20230614,150500,387621208,728,728,728,728,1230
20230614,150400,386725768,728,728,728,728,0
20230614,150300,386725768,728,728,728,728,3606
20230614,150200,384100600,728,730,730,728,41
20230614,150100,384070750,731,731,731,731,70
20230614,150000,384019580,728,728,728,728,138
20230614,145900,383919116,728,731,731,728,901
20230614,145800,383263082,731,730,731,730,100
20230614,145700,383189983,730,730,730,730,0
20230614,145600,383189983,730,730,730,730,0
20230614,145500,383189983,730,730,730,730,0
20230614,145400,383189983,730,730,730,730,1
20230614,145300,383189253,730,730,730,730,1
20230614,145200,383188523,730,730,730,730,1
20230614,145100,383187793,730,730,730,730,927
20230614,145000,382511083,730,730,730,730,0
20230614,144900,382511083,730,730,730,730,1
20230614,144800,382510353,730,730,730,730,0
20230614,144700,382510353,730,730,730,730,858
20230614,144600,381884013,730,730,730,730,0
20230614,144500,381884013,730,730,730,730,5
20230614,144400,381880363,730,730,730,730,0
20230614,144300,381880363,730,730,730,730,0
20230614,144200,381880363,730,730,730,730,0
20230614,144100,381880363,730,730,730,730,0
20230614,144000,381880363,730,728,730,728,865
20230614,143900,381250043,728,728,728,728,0
20230614,143800,381250043,728,728,728,728,0
20230614,143700,381250043,728,728,728,728,0
20230614,143600,381250043,728,730,730,728,2500
20230614,143500,379429043,730,729,730,729,1930
20230614,143400,378020173,729,729,729,729,20
20230614,143300,378005593,729,729,729,729,0
20230614,143200,378005593,729,729,729,729,0
20230614,143100,378005593,729,729,729,729,500
20230614,143000,377641093,729,727,729,727,967
20230614,142900,376938060,727,727,727,727,0
20230614,142800,376938060,727,727,727,727,0
20230614,142700,376938060,727,727,727,727,0
20230614,142600,376938060,727,727,727,727,10
20230614,142500,376930790,727,727,727,727,235
20230614,142400,376759945,727,727,727,727,200
20230614,142300,376614545,729,729,729,729,15
20230614,142200,376603610,729,728,729,728,5
20230614,142100,376599968,727,727,727,727,0
20230614,142000,376599968,727,727,727,727,0
20230614,141900,376599968,727,727,727,727,10
20230614,141800,376592698,729,729,729,729,103
20230614,141700,376517611,729,729,729,729,0
20230614,141600,376517611,729,729,729,729,0
20230614,141500,376517611,729,729,729,729,54
20230614,141400,376478245,725,725,725,725,1000
20230614,141300,375753245,725,725,725,725,10
20230614,141200,375745995,725,725,725,725,3473
20230614,141100,373228070,725,725,725,725,0
20230614,141000,373228070,725,725,725,725,10
20230614,140900,373220820,725,726,726,725,40
20230614,140800,373191819,725,725,725,725,0
20230614,140700,373191819,725,727,727,725,615
20230614,140600,372744718,727,727,727,727,0
20230614,140500,372744718,727,727,727,727,140
20230614,140400,372642938,730,730,730,730,1675
20230614,140300,371420188,730,730,730,730,0
20230614,140200,371420188,730,730,730,730,2
20230614,140100,371418728,730,729,730,729,2265
20230614,140000,369765628,725,725,725,725,599
20230614,135900,369331353,730,729,730,729,42
20230614,135800,369300711,729,729,730,729,920
20230614,135700,368630011,729,729,729,729,4000
20230614,135600,365714011,729,729,729,729,2000
20230614,135500,364256011,729,729,729,729,0
20230614,135400,364256011,729,729,729,729,0
20230614,135300,364256011,729,729,729,729,0
20230614,135200,364256011,729,729,729,729,0
20230614,135100,364256011,729,729,729,729,0
20230614,135000,364256011,729,729,729,729,14
20230614,134900,364245805,729,729,729,729,0
20230614,134800,364245805,729,729,729,729,0
20230614,134700,364245805,729,729,729,729,0
20230614,134600,364245805,729,729,729,729,0
20230614,134500,364245805,729,729,729,729,0
20230614,134400,364245805,729,729,729,729,18
20230614,134300,364232683,730,730,730,730,100
20230614,134200,364159683,730,730,730,730,0
20230614,134100,364159683,730,730,730,730,500
20230614,134000,363794683,730,730,730,730,0
20230614,133900,363794683,730,730,730,730,0
20230614,133800,363794683,730,730,730,730,0
20230614,133700,363794683,730,730,730,730,1
20230614,133600,363793953,729,729,729,729,1646
20230614,133500,362594019,729,729,729,729,200
20230614,133400,362448219,729,729,729,729,0
20230614,133300,362448219,729,729,729,729,70
20230614,133200,362397189,732,732,732,732,0
20230614,133100,362397189,732,732,732,732,0
20230614,133000,362397189,732,732,732,732,0
20230614,132900,362397189,732,723,732,723,12000
20230614,132800,353626842,719,719,719,719,0
20230614,132700,353626842,719,719,719,719,0
20230614,132600,353626842,719,719,719,719,0
20230614,132500,353626842,719,720,720,719,8503
20230614,132400,347512690,719,720,720,719,5265
20230614,132300,343722390,721,722,722,721,3843
20230614,132200,340951580,722,722,722,722,2003
20230614,132100,339505414,723,722,723,722,505
20230614,132000,339140304,722,722,722,722,586
20230614,131900,338717212,723,723,723,723,9
20230614,131800,338710705,722,724,724,722,860
20230614,131700,338088870,724,723,724,723,230
20230614,131600,337922352,723,723,723,723,0
20230614,131500,337922352,723,723,723,723,71
20230614,131400,337871019,723,723,723,723,960
20230614,131300,337176939,724,724,724,724,0
20230614,131200,337176939,724,725,725,724,6151
20230614,131100,332723141,725,725,725,725,55
20230614,131000,332683266,727,727,727,727,1514
20230614,130900,331582588,725,725,725,725,0
20230614,130800,331582588,725,725,725,725,0
20230614,130700,331582588,725,725,725,725,91
20230614,130600,331516613,727,727,727,727,500
20230614,130500,331153113,727,727,727,727,1
20230614,130400,331152386,725,725,725,725,0
20230614,130300,331152386,725,725,725,725,3
20230614,130200,331150211,725,725,725,725,707
20230614,130100,330637636,725,725,725,725,0
20230614,130000,330637636,725,725,725,725,0
20230614,125900,330637636,725,725,725,725,1
20230614,125800,330636911,727,727,727,727,0
20230614,125700,330636911,727,725,727,724,683
20230614,125600,330142216,728,727,728,724,9144
20230614,125500,323514418,728,728,728,728,0
20230614,125400,323514418,728,728,728,728,1
20230614,125300,323513690,727,727,727,727,1
20230614,125200,323512963,727,727,727,727,110
20230614,125100,323432993,726,727,727,726,3021
20230614,125000,321239316,727,727,727,727,559
20230614,124900,320832923,728,727,728,727,12
20230614,124800,320824197,726,726,726,726,6
20230614,124700,320819841,726,726,726,726,110
20230614,124600,320739981,726,726,726,726,7
20230614,124500,320734899,726,726,726,726,3016
20230614,124400,318545283,726,727,727,726,3123
20230614,124300,316277240,727,727,727,727,139
20230614,124200,316176187,727,727,727,727,0
20230614,124100,316176187,727,729,729,727,3000
20230614,124000,313992445,727,727,727,727,0
20230614,123900,313992445,727,727,727,727,0
20230614,123800,313992445,727,727,727,727,0
20230614,123700,313992445,727,727,727,727,0
20230614,123600,313992445,727,727,727,727,0
20230614,123500,313992445,727,727,727,727,397
20230614,123400,313703826,727,729,729,727,4061
20230614,123300,310751259,730,730,730,730,930
20230614,123200,310072359,731,731,731,731,239
20230614,123100,309897650,731,731,731,731,0
20230614,123000,309897650,731,732,732,731,7
20230614,122900,309892532,732,732,732,732,0
20230614,122800,309892532,732,732,732,732,691
20230614,122700,309386720,732,732,732,732,0
20230614,122600,309386720,732,732,732,732,11
20230614,122500,309378668,732,732,732,732,0
20230614,122400,309378668,732,732,732,732,6000
20230614,122300,304986668,732,732,732,732,1
20230614,122200,304985936,731,731,731,731,0
20230614,122100,304985936,731,731,731,731,1436
20230614,122000,303936220,727,730,730,727,1385
20230614,121900,302928809,727,727,727,727,0
20230614,121800,302928809,727,727,727,727,0
20230614,121700,302928809,727,727,727,727,0
20230614,121600,302928809,727,727,727,727,100
20230614,121500,302856109,727,727,727,727,0
20230614,121400,302856109,727,727,727,727,0
20230614,121300,302856109,727,727,727,727,1682
20230614,121200,301633295,729,730,730,729,318
20230614,121100,301401462,730,730,730,730,20
20230614,121000,301386862,730,732,732,730,1360
20230614,120900,300394042,730,730,730,730,0
20230614,120800,300394042,730,730,730,730,0
20230614,120700,300394042,730,730,730,730,197
20230614,120600,300250232,730,730,730,730,0
20230614,120500,300250232,730,730,730,730,0
20230614,120400,300250232,730,730,730,730,5388
20230614,120300,296316992,730,725,730,725,880
20230614,120200,295678592,730,730,730,730,0
20230614,120100,295678592,730,730,730,730,0
20230614,120000,295678592,730,730,730,730,4
20230614,115900,295675672,730,730,730,730,4
20230614,115800,295672752,724,726,726,724,20027
20230614,115700,281163962,727,732,732,727,19116
20230614,115600,267226436,731,731,731,731,30
20230614,115500,267204506,731,731,731,731,250
20230614,115400,267021756,732,732,732,732,1
20230614,115300,267021024,730,731,731,730,1651
20230614,115200,265814294,731,731,731,731,0
20230614,115100,265814294,731,731,731,731,1
20230614,115000,265813563,731,731,731,731,0
20230614,114900,265813563,731,731,731,731,0
20230614,114800,265813563,731,731,731,731,0
20230614,114700,265813563,731,731,731,731,6062
20230614,114600,261382241,732,732,732,732,0
20230614,114500,261382241,732,732,732,732,1000
20230614,114400,260650241,732,732,732,732,700
20230614,114300,260137841,732,732,732,732,100
20230614,114200,260064641,732,732,732,732,0
20230614,114100,260064641,732,732,732,732,0
20230614,114000,260064641,732,732,732,732,100
20230614,113900,259991441,732,732,732,732,3793
20230614,113800,257214965,733,733,733,733,10
20230614,113700,257207635,734,734,734,734,0
20230614,113600,257207635,734,734,734,734,0
20230614,113500,257207635,734,734,734,734,1
20230614,113400,257206901,734,734,734,734,131
20230614,113300,257110747,734,734,734,734,0
20230614,113200,257110747,734,734,734,734,0
20230614,113100,257110747,734,734,734,734,0
20230614,113000,257110747,734,734,734,734,0
20230614,112900,257110747,734,734,734,734,0
20230614,112800,257110747,734,732,734,732,8
20230614,112700,257104889,732,732,732,732,87
20230614,112600,257041205,731,731,731,731,0
20230614,112500,257041205,731,731,731,731,0
20230614,112400,257041205,731,731,731,731,0
20230614,112300,257041205,731,731,731,731,0
20230614,112200,257041205,731,731,731,731,0
20230614,112100,257041205,731,731,731,731,500
20230614,112000,256675705,731,731,731,731,0
20230614,111900,256675705,731,731,731,731,21
20230614,111800,256660354,731,734,734,731,7623
20230614,111700,251076996,734,734,734,734,5
20230614,111600,251073326,734,734,734,734,136
20230614,111500,250973502,734,734,734,734,0
20230614,111400,250973502,734,734,734,734,194
20230614,111300,250831106,734,734,734,734,0
20230614,111200,250831106,734,734,734,734,3113
20230614,111100,248546164,734,734,734,734,0
20230614,111000,248546164,734,734,734,734,87
20230614,110900,248482306,734,734,734,734,1516
20230614,110800,247369562,735,735,735,735,500
20230614,110700,247002062,737,737,737,737,0
20230614,110600,247002062,737,737,737,737,0
20230614,110500,247002062,737,737,737,737,0
20230614,110400,247002062,737,737,737,737,1
20230614,110300,247001325,735,735,735,735,0
20230614,110200,247001325,735,735,735,735,102
20230614,110100,246926355,738,738,738,738,0
20230614,110000,246926355,738,735,738,735,5993
20230614,105900,242521395,734,734,734,733,7335
20230614,105800,237137700,735,735,735,735,201
20230614,105700,236989965,738,738,738,738,100
20230614,105600,236916165,738,738,738,738,0
20230614,105500,236916165,738,738,738,738,100
20230614,105400,236842365,739,739,739,739,0
20230614,105300,236842365,739,735,739,735,3000
20230614,105200,234634753,735,735,735,735,15
20230614,105100,234623728,735,735,735,735,273
20230614,105000,234423073,734,734,734,734,0
20230614,104900,234423073,734,734,734,734,0
20230614,104800,234423073,734,734,734,734,0
20230614,104700,234423073,734,734,734,734,653
20230614,104600,233943771,734,735,735,734,1002
20230614,104500,233208301,734,735,735,734,871
20230614,104400,232568746,735,736,736,735,3452
20230614,104300,230028169,736,739,739,736,142
20230614,104200,229923654,736,736,736,736,0
20230614,104100,229923654,736,739,739,736,3582
20230614,104000,227285596,739,739,739,739,5
20230614,103900,227281901,739,739,739,739,300
20230614,103800,227060201,739,738,739,738,3887
20230614,103700,224191594,738,738,738,738,508
20230614,103600,223816690,739,739,739,739,334
20230614,103500,223569864,740,740,740,740,4294
20230614,103400,220392304,740,740,740,740,0
20230614,103300,220392304,740,740,740,740,100
20230614,103200,220318304,740,740,740,740,500
20230614,103100,219948304,738,738,738,738,0
20230614,103000,219948304,738,738,738,738,0
20230614,102900,219948304,738,738,738,738,435
20230614,102800,219627274,738,739,739,738,65
20230614,102700,219579303,740,740,740,740,0
20230614,102600,219579303,740,740,740,740,0
20230614,102500,219579303,740,740,741,740,517
20230614,102400,219196504,741,741,741,741,10
20230614,102300,219189094,741,741,741,741,1
20230614,102200,219188353,740,740,740,740,10
20230614,102100,219180953,740,740,740,740,0
20230614,102000,219180953,740,740,740,740,0
20230614,101900,219180953,740,740,740,740,7
20230614,101800,219175773,740,740,740,740,0
20230614,101700,219175773,740,740,740,740,1100
20230614,101600,218361773,740,740,741,740,1002
20230614,101500,217619293,741,741,741,741,90
20230614,101400,217552603,741,741,741,741,716
20230614,101300,217022047,741,739,741,739,141
20230614,101200,216917688,737,737,737,737,2
20230614,101100,216916214,737,737,737,737,149
20230614,101000,216806401,734,736,736,734,6823
20230614,100900,211797646,735,735,735,735,0
20230614,100800,211797646,735,736,736,735,1684
20230614,100700,210559756,737,737,737,737,1105
20230614,100600,209745371,737,737,737,736,3145
20230614,100500,207430356,737,737,737,737,1000
20230614,100400,206693356,737,738,738,737,1500
20230614,100300,205587420,738,738,738,738,965
20230614,100200,204875250,742,742,742,742,0
20230614,100100,204875250,742,742,742,742,55
20230614,100000,204834440,742,742,742,742,301
20230614,095900,204611098,738,738,738,738,300
20230614,095800,204389698,742,742,742,742,1
20230614,095700,204388956,738,738,738,738,0
20230614,095600,204388956,738,738,738,738,0
20230614,095500,204388956,738,738,738,738,600
20230614,095400,203946156,738,738,738,738,100
20230614,095300,203872356,740,742,742,740,359
20230614,095200,203606578,738,738,738,738,0
20230614,095100,203606578,738,738,738,738,644
20230614,095000,203131306,738,738,738,738,100
20230614,094900,203057506,738,740,740,738,6684
20230614,094800,198118270,740,739,740,739,65
20230614,094700,198070199,739,739,739,739,2000
20230614,094600,196592199,743,743,743,743,272
20230614,094500,196390103,740,742,744,740,2273
20230614,094400,194707741,739,740,741,739,5000
20230614,094300,191006877,738,738,738,738,1334
20230614,094200,190022385,739,739,739,739,135
20230614,094100,189922620,738,738,738,738,1
20230614,094000,189921882,738,738,738,738,1208
20230614,093900,189030378,740,740,740,740,675
20230614,093800,188530878,740,740,740,740,1
20230614,093700,188530138,735,738,738,734,4985
20230614,093600,184859022,740,741,741,737,9673
20230614,093500,177724525,741,742,742,741,609
20230614,093400,177272753,741,741,741,741,0
20230614,093300,177272753,741,744,744,741,1005
20230614,093200,176528045,741,737,744,737,24
20230614,093100,176510234,737,740,740,737,8995
20230614,093000,169862985,740,743,743,740,11320
20230614,092900,161478227,742,744,744,742,5022
20230614,092800,157745900,746,746,747,745,2263
20230614,092700,156059555,747,745,747,745,645
20230614,092600,155578878,745,749,749,745,10506
20230614,092500,147735184,750,752,752,750,5789
20230614,092400,143382006,752,748,752,748,754
20230614,092300,142815096,752,748,752,748,1572
20230614,092200,141637014,748,752,752,748,6027
20230614,092100,137126942,752,747,754,747,46801
20230614,092000,102065084,746,746,747,745,8077
20230614,091900,96036888,746,743,746,743,9212
20230614,091800,89172244,743,745,748,743,12391
20230614,091700,79947013,745,745,746,744,2818
20230614,091600,77848407,745,742,746,742,13849
20230614,091500,67540613,744,740,744,740,15108
20230614,091400,56326602,740,736,742,736,18065
20230614,091300,42971925,736,736,736,736,2001
20230614,091200,41499189,735,735,737,735,2479
20230614,091100,39677122,735,734,735,733,1181
20230614,091000,38810078,735,735,738,735,2983
20230614,090900,36611403,735,734,735,734,8166
20230614,090800,30609454,734,733,734,733,1748
20230614,090700,29326622,733,733,734,733,746
20230614,090600,28779762,734,734,734,730,137
20230614,090500,28679604,730,730,730,730,2600
20230614,090400,26781604,730,730,730,730,1056
20230614,090300,26010724,730,734,735,730,19196
20230614,090200,11962890,734,734,734,734,4584
20230614,090100,8598234,734,734,734,734,2023
20230614,090000,7113352,734,734,734,730,9696