stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210400,70640975,768,768,768,768,474
20230614,210300,70640975,768,768,768,768,0
20230614,210200,70640975,768,768,768,768,0
20230614,210100,70640975,768,768,768,768,0
20230614,210000,70640975,768,768,768,768,0
20230614,205900,70640975,768,768,768,768,0
20230614,205800,70640975,768,768,768,768,0
20230614,205700,70640975,768,768,768,768,0
20230614,205600,70640975,768,768,768,768,0
20230614,205500,70640975,768,768,768,768,0
20230614,205400,70640975,768,768,768,768,0
20230614,205300,70640975,768,768,768,768,0
20230614,205200,70640975,768,768,768,768,0
20230614,205100,70640975,768,768,768,768,0
20230614,205000,70640975,768,768,768,768,0
20230614,204900,70640975,768,768,768,768,0
20230614,204800,70640975,768,768,768,768,0
20230614,204700,70640975,768,768,768,768,0
20230614,204600,70640975,768,768,768,768,0
20230614,204500,70640975,768,768,768,768,0
20230614,204400,70640975,768,768,768,768,0
20230614,204300,70640975,768,768,768,768,0
20230614,204200,70640975,768,768,768,768,0
20230614,204100,70640975,768,768,768,768,0
20230614,204000,70640975,768,768,768,768,0
20230614,203900,70640975,768,768,768,768,0
20230614,203800,70640975,768,768,768,768,0
20230614,203700,70640975,768,768,768,768,0
20230614,203600,70640975,768,768,768,768,0
20230614,203500,70640975,768,768,768,768,0
20230614,203400,70640975,768,768,768,768,474
20230614,203300,70640975,768,768,768,768,0
20230614,203200,70640975,768,768,768,768,0
20230614,203100,70640975,768,768,768,768,0
20230614,203000,70640975,768,768,768,768,0
20230614,202900,70640975,768,768,768,768,0
20230614,202800,70640975,768,768,768,768,0
20230614,202700,70640975,768,768,768,768,0
20230614,202600,70640975,768,768,768,768,0
20230614,202500,70640975,768,768,768,768,0
20230614,202400,70640975,768,768,768,768,0
20230614,202300,70640975,768,768,768,768,0
20230614,202200,70640975,768,768,768,768,0
20230614,202100,70640975,768,768,768,768,0
20230614,202000,70640975,768,768,768,768,0
20230614,201900,70640975,768,768,768,768,0
20230614,201800,70640975,768,768,768,768,0
20230614,201700,70640975,768,768,768,768,0
20230614,201600,70640975,768,768,768,768,0
20230614,201500,70640975,768,768,768,768,0
20230614,201400,70640975,768,768,768,768,0
20230614,201300,70640975,768,768,768,768,0
20230614,201200,70640975,768,768,768,768,0
20230614,201100,70640975,768,768,768,768,0
20230614,201000,70640975,768,768,768,768,0
20230614,200900,70640975,768,768,768,768,0
20230614,200800,70640975,768,768,768,768,0
20230614,200700,70640975,768,768,768,768,0
20230614,200600,70640975,768,768,768,768,0
20230614,200500,70640975,768,768,768,768,0
20230614,200400,70640975,768,768,768,768,474
20230614,200300,70640975,768,768,768,768,0
20230614,200200,70640975,768,768,768,768,0
20230614,200100,70640975,768,768,768,768,0
20230614,200000,70640975,768,768,768,768,0
20230614,195900,70640975,768,768,768,768,0
20230614,195800,70640975,768,768,768,768,0
20230614,195700,70640975,768,768,768,768,0
20230614,195600,70640975,768,768,768,768,0
20230614,195500,70640975,768,768,768,768,0
20230614,195400,70640975,768,768,768,768,0
20230614,195300,70640975,768,768,768,768,0
20230614,195200,70640975,768,768,768,768,0
20230614,195100,70640975,768,768,768,768,0
20230614,195000,70640975,768,768,768,768,0
20230614,194900,70640975,768,768,768,768,0
20230614,194800,70640975,768,768,768,768,0
20230614,194700,70640975,768,768,768,768,0
20230614,194600,70640975,768,768,768,768,0
20230614,194500,70640975,768,768,768,768,0
20230614,194400,70640975,768,768,768,768,0
20230614,194300,70640975,768,768,768,768,0
20230614,194200,70640975,768,768,768,768,0
20230614,194100,70640975,768,768,768,768,0
20230614,194000,70640975,768,768,768,768,0
20230614,193900,70640975,768,768,768,768,0
20230614,193800,70640975,768,768,768,768,0
20230614,193700,70640975,768,768,768,768,0
20230614,193600,70640975,768,768,768,768,0
20230614,193500,70640975,768,768,768,768,0
20230614,193400,70640975,768,768,768,768,474
20230614,193300,70640975,768,768,768,768,0
20230614,193200,70640975,768,768,768,768,0
20230614,193100,70640975,768,768,768,768,0
20230614,193000,70640975,768,768,768,768,0
20230614,192900,70640975,768,768,768,768,0
20230614,192800,70640975,768,768,768,768,0
20230614,192700,70640975,768,768,768,768,0
20230614,192600,70640975,768,768,768,768,0
20230614,192500,70640975,768,768,768,768,0
20230614,192400,70640975,768,768,768,768,0
20230614,192300,70640975,768,768,768,768,0
20230614,192200,70640975,768,768,768,768,0
20230614,192100,70640975,768,768,768,768,0
20230614,192000,70640975,768,768,768,768,0
20230614,191900,70640975,768,768,768,768,0
20230614,191800,70640975,768,768,768,768,0
20230614,191700,70640975,768,768,768,768,0
20230614,191600,70640975,768,768,768,768,0
20230614,191500,70640975,768,768,768,768,0
20230614,191400,70640975,768,768,768,768,0
20230614,191300,70640975,768,768,768,768,0
20230614,191200,70640975,768,768,768,768,0
20230614,191100,70640975,768,768,768,768,0
20230614,191000,70640975,768,768,768,768,0
20230614,190900,70640975,768,768,768,768,0
20230614,190800,70640975,768,768,768,768,0
20230614,190700,70640975,768,768,768,768,0
20230614,190600,70640975,768,768,768,768,0
20230614,190500,70640975,768,768,768,768,0
20230614,190400,70640975,768,768,768,768,474
20230614,190300,70640975,768,768,768,768,0
20230614,190200,70640975,768,768,768,768,0
20230614,190100,70640975,768,768,768,768,0
20230614,190000,70640975,768,768,768,768,0
20230614,185900,70640975,768,768,768,768,0
20230614,185800,70640975,768,768,768,768,0
20230614,185700,70640975,768,768,768,768,0
20230614,185600,70640975,768,768,768,768,0
20230614,185500,70640975,768,768,768,768,0
20230614,185400,70640975,768,768,768,768,0
20230614,185300,70640975,768,768,768,768,0
20230614,185200,70640975,768,768,768,768,0
20230614,185100,70640975,768,768,768,768,0
20230614,185000,70640975,768,768,768,768,0
20230614,184900,70640975,768,768,768,768,0
20230614,184800,70640975,768,768,768,768,0
20230614,184700,70640975,768,768,768,768,0
20230614,184600,70640975,768,768,768,768,0
20230614,184500,70640975,768,768,768,768,0
20230614,184400,70640975,768,768,768,768,0
20230614,184300,70640975,768,768,768,768,0
20230614,184200,70640975,768,768,768,768,0
20230614,184100,70640975,768,768,768,768,0
20230614,184000,70640975,768,768,768,768,0
20230614,183900,70640975,768,768,768,768,0
20230614,183800,70640975,768,768,768,768,0
20230614,183700,70640975,768,768,768,768,0
20230614,183600,70640975,768,768,768,768,0
20230614,183500,70640975,768,768,768,768,0
20230614,183400,70640975,768,768,768,768,474
20230614,183300,70640975,768,768,768,768,0
20230614,183200,70640975,768,768,768,768,0
20230614,183100,70640975,768,768,768,768,0
20230614,183000,70640975,768,768,768,768,0
20230614,182900,70640975,768,768,768,768,0
20230614,182800,70640975,768,768,768,768,0
20230614,182700,70640975,768,768,768,768,0
20230614,182600,70640975,768,768,768,768,0
20230614,182500,70640975,768,768,768,768,0
20230614,182400,70640975,768,768,768,768,0
20230614,182300,70640975,768,768,768,768,0
20230614,182200,70640975,768,768,768,768,0
20230614,182100,70640975,768,768,768,768,0
20230614,182000,70640975,768,768,768,768,0
20230614,181900,70640975,768,768,768,768,0
20230614,181800,70640975,768,768,768,768,0
20230614,181700,70640975,768,768,768,768,0
20230614,181600,70640975,768,768,768,768,0
20230614,181500,70640975,768,768,768,768,0
20230614,181400,70640975,768,768,768,768,0
20230614,181300,70640975,768,768,768,768,0
20230614,181200,70640975,768,768,768,768,0
20230614,181100,70640975,768,768,768,768,0
20230614,181000,70640975,768,768,768,768,0
20230614,180900,70640975,768,768,768,768,0
20230614,180800,70640975,768,768,768,768,0
20230614,180700,70640975,768,768,768,768,0
20230614,180600,70640975,768,768,768,768,0
20230614,180500,70640975,768,768,768,768,0
20230614,180400,70640975,768,768,768,768,474
20230614,180300,70640975,768,768,768,768,0
20230614,180200,70640975,768,768,768,768,0
20230614,180100,70640975,768,768,768,768,0
20230614,180000,70640975,768,768,768,768,0
20230614,175900,70640975,768,768,768,768,0
20230614,175800,70640975,768,768,768,768,0
20230614,175700,70640975,768,768,768,768,0
20230614,175600,70640975,768,768,768,768,0
20230614,175500,70640975,768,768,768,768,0
20230614,175400,70640975,768,768,768,768,0
20230614,175300,70640975,768,768,768,768,0
20230614,175200,70640975,768,768,768,768,0
20230614,175100,70640975,768,768,768,768,0
20230614,175000,70640975,768,768,768,768,0
20230614,174900,70640975,768,768,768,768,0
20230614,174800,70640975,768,768,768,768,0
20230614,174700,70640975,768,768,768,768,0
20230614,174600,70640975,768,768,768,768,0
20230614,174500,70640975,768,768,768,768,0
20230614,174400,70640975,768,768,768,768,0
20230614,174300,70640975,768,768,768,768,0
20230614,174200,70640975,768,768,768,768,0
20230614,174100,70640975,768,768,768,768,0
20230614,174000,70640975,768,768,768,768,0
20230614,173900,70640975,768,768,768,768,0
20230614,173800,70640975,768,768,768,768,0
20230614,173700,70640975,768,768,768,768,0
20230614,173600,70640975,768,768,768,768,0
20230614,173500,70640975,768,768,768,768,0
20230614,173400,70640975,768,768,768,768,474
20230614,173300,70640975,768,768,768,768,0
20230614,173200,70640975,768,768,768,768,0
20230614,173100,70640975,768,768,768,768,0
20230614,173000,70640975,768,768,768,768,0
20230614,172900,70640975,768,768,768,768,0
20230614,172800,70640975,768,768,768,768,0
20230614,172700,70640975,768,768,768,768,0
20230614,172600,70640975,768,768,768,768,0
20230614,172500,70640975,768,768,768,768,0
20230614,172400,70640975,768,768,768,768,0
20230614,172300,70640975,768,768,768,768,0
20230614,172200,70640975,768,768,768,768,0
20230614,172100,70640975,768,768,768,768,0
20230614,172000,70640975,768,768,768,768,0
20230614,171900,70640975,768,768,768,768,0
20230614,171800,70640975,768,768,768,768,0
20230614,171700,70640975,768,768,768,768,0
20230614,171600,70640975,768,768,768,768,0
20230614,171500,70640975,768,768,768,768,0
20230614,171400,70640975,768,768,768,768,0
20230614,171300,70640975,768,768,768,768,0
20230614,171200,70640975,768,768,768,768,0
20230614,171100,70640975,768,768,768,768,0
20230614,171000,70640975,768,768,768,768,0
20230614,170900,70640975,768,768,768,768,0
20230614,170800,70640975,768,768,768,768,0
20230614,170700,70640975,768,768,768,768,0
20230614,170600,70640975,768,768,768,768,0
20230614,170500,70640975,768,768,768,768,0
20230614,170400,70640975,768,768,768,768,474
20230614,170300,70640975,768,768,768,768,0
20230614,170200,70640975,768,768,768,768,0
20230614,170100,70640975,768,768,768,768,0
20230614,170000,70640975,768,768,768,768,0
20230614,165900,70640975,768,768,768,768,0
20230614,165800,70640975,768,768,768,768,0
20230614,165700,70640975,768,768,768,768,0
20230614,165600,70640975,768,768,768,768,0
20230614,165500,70640975,768,768,768,768,0
20230614,165400,70640975,768,768,768,768,0
20230614,165300,70640975,768,768,768,768,0
20230614,165200,70640975,768,768,768,768,0
20230614,165100,70640975,768,768,768,768,0
20230614,165000,70640975,768,768,768,768,0
20230614,164900,70640975,768,768,768,768,0
20230614,164800,70640975,768,768,768,768,0
20230614,164700,70640975,768,768,768,768,0
20230614,164600,70640975,768,768,768,768,0
20230614,164500,70640975,768,768,768,768,0
20230614,164400,70640975,768,768,768,768,0
20230614,164300,70640975,768,768,768,768,0
20230614,164200,70640975,768,768,768,768,0
20230614,164100,70640975,768,768,768,768,0
20230614,164000,70640975,768,768,768,768,0
20230614,163900,70640975,768,768,768,768,0
20230614,163800,70640975,768,768,768,768,0
20230614,163700,70640975,768,768,768,768,0
20230614,163600,70640975,768,768,768,768,0
20230614,163500,70640975,768,768,768,768,0
20230614,163400,70640975,768,768,768,768,474
20230614,163300,70640975,768,768,768,768,0
20230614,163200,70640975,768,768,768,768,0
20230614,163100,70640975,768,768,768,768,0
20230614,163000,70640975,768,768,768,768,0
20230614,162900,70640975,768,768,768,768,0
20230614,162800,70640975,768,768,768,768,0
20230614,162700,70640975,768,768,768,768,0
20230614,162600,70640975,768,768,768,768,0
20230614,162500,70640975,768,768,768,768,0
20230614,162400,70640975,768,768,768,768,0
20230614,162300,70640975,768,768,768,768,0
20230614,162200,70640975,768,768,768,768,0
20230614,162100,70640975,768,768,768,768,0
20230614,162000,70640975,768,768,768,768,0
20230614,161900,70640975,768,768,768,768,0
20230614,161800,70640975,768,768,768,768,0
20230614,161700,70640975,768,768,768,768,0
20230614,161600,70640975,768,768,768,768,0
20230614,161500,70640975,768,768,768,768,0
20230614,161400,70640975,768,768,768,768,0
20230614,161300,70640975,768,768,768,768,0
20230614,161200,70640975,768,768,768,768,0
20230614,161100,70640975,768,768,768,768,0
20230614,161000,70640975,768,768,768,768,0
20230614,160900,70640975,768,768,768,768,0
20230614,160800,70640975,768,768,768,768,0
20230614,160700,70640975,768,768,768,768,0
20230614,160600,70640975,768,768,768,768,0
20230614,160500,70640975,768,768,768,768,0
20230614,160400,70640975,768,768,768,768,474
20230614,160300,70640975,768,768,768,768,0
20230614,160200,70640975,768,768,768,768,0
20230614,160100,70640975,768,768,768,768,0
20230614,160000,70640975,768,768,768,768,0
20230614,155900,70640975,768,768,768,768,0
20230614,155800,70640975,768,768,768,768,0
20230614,155700,70640975,768,768,768,768,0
20230614,155600,70640975,768,768,768,768,0
20230614,155500,70640975,768,768,768,768,0
20230614,155400,70640975,768,768,768,768,0
20230614,155300,70640975,768,768,768,768,0
20230614,155200,70640975,768,768,768,768,0
20230614,155100,70640975,768,768,768,768,0
20230614,155000,70640975,768,768,768,768,0
20230614,154900,70640975,768,768,768,768,0
20230614,154800,70640975,768,768,768,768,0
20230614,154700,70640975,768,768,768,768,0
20230614,154600,70640975,768,768,768,768,0
20230614,154500,70640975,768,768,768,768,0
20230614,154400,70640975,768,768,768,768,0
20230614,154300,70640975,768,768,768,768,0
20230614,154200,70640975,768,768,768,768,0
20230614,154100,70640975,768,768,768,768,0
20230614,154000,70640975,768,768,768,768,0
20230614,153900,70640975,768,768,768,768,0
20230614,153800,70640975,768,768,768,768,0
20230614,153700,70640975,768,768,768,768,0
20230614,153600,70640975,768,768,768,768,0
20230614,153500,70640975,768,768,768,768,0
20230614,153400,70640975,768,768,768,768,474
20230614,153300,70640975,768,768,768,768,0
20230614,153200,70640975,768,768,768,768,0
20230614,153100,70640975,768,768,768,768,0
20230614,153000,70640975,768,768,768,768,474
20230614,152900,70276943,772,772,772,772,0
20230614,152800,70276943,772,772,772,772,0
20230614,152700,70276943,772,772,772,772,0
20230614,152600,70276943,772,772,772,772,0
20230614,152500,70276943,772,772,772,772,0
20230614,152400,70276943,772,772,772,772,0
20230614,152300,70276943,772,772,772,772,0
20230614,152200,70276943,772,772,772,772,0
20230614,152100,70276943,772,772,772,772,0
20230614,152000,70276943,772,772,772,772,0
20230614,151900,70276943,772,772,772,772,0
20230614,151800,70276943,772,772,772,772,0
20230614,151700,70276943,772,772,772,772,0
20230614,151600,70276943,772,772,772,772,0
20230614,151500,70276943,772,772,772,772,0
20230614,151400,70276943,772,770,772,770,156
20230614,151300,70156521,771,771,771,771,0
20230614,151200,70156521,771,771,771,771,623
20230614,151100,69676188,771,771,771,771,0
20230614,151000,69676188,771,771,771,771,0
20230614,150900,69676188,771,771,771,771,0
20230614,150800,69676188,771,771,771,771,1
20230614,150700,69675417,766,766,766,766,0
20230614,150600,69675417,766,766,766,766,141
20230614,150500,69567411,766,768,768,766,2619
20230614,150400,67559770,771,771,771,771,1
20230614,150300,67558999,768,768,768,768,0
20230614,150200,67558999,768,768,768,768,0
20230614,150100,67558999,768,772,772,768,389
20230614,150000,67259887,768,768,768,768,295
20230614,145900,67033327,772,772,772,772,1
20230614,145800,67032555,768,768,768,768,100
20230614,145700,66955755,772,772,772,772,0
20230614,145600,66955755,772,772,772,772,0
20230614,145500,66955755,772,772,772,772,0
20230614,145400,66955755,772,772,772,772,0
20230614,145300,66955755,772,772,772,772,0
20230614,145200,66955755,772,772,772,772,0
20230614,145100,66955755,772,772,772,772,0
20230614,145000,66955755,772,772,772,772,0
20230614,144900,66955755,772,772,772,772,0
20230614,144800,66955755,772,772,772,772,0
20230614,144700,66955755,772,772,772,772,0
20230614,144600,66955755,772,772,772,772,0
20230614,144500,66955755,772,772,772,772,0
20230614,144400,66955755,772,772,772,772,1
20230614,144300,66954983,772,772,772,772,0
20230614,144200,66954983,772,772,772,772,0
20230614,144100,66954983,772,772,772,772,0
20230614,144000,66954983,772,772,772,772,0
20230614,143900,66954983,772,772,772,772,0
20230614,143800,66954983,772,772,772,772,72
20230614,143700,66899399,772,772,772,772,0
20230614,143600,66899399,772,772,772,772,0
20230614,143500,66899399,772,772,772,772,0
20230614,143400,66899399,772,772,772,772,0
20230614,143300,66899399,772,772,772,772,227
20230614,143200,66724155,773,773,773,773,0
20230614,143100,66724155,773,773,773,773,0
20230614,143000,66724155,773,773,773,773,0
20230614,142900,66724155,773,773,773,773,350
20230614,142800,66453605,773,773,773,773,100
20230614,142700,66376305,773,772,773,772,2
20230614,142600,66374760,772,772,772,772,0
20230614,142500,66374760,772,772,772,772,0
20230614,142400,66374760,772,772,772,772,200
20230614,142300,66220360,771,771,771,771,100
20230614,142200,66143260,771,771,771,771,0
20230614,142100,66143260,771,771,771,771,0
20230614,142000,66143260,771,771,771,771,32
20230614,141900,66118588,771,771,771,771,0
20230614,141800,66118588,771,771,771,771,0
20230614,141700,66118588,771,771,771,771,1
20230614,141600,66117817,771,771,771,771,0
20230614,141500,66117817,771,771,771,771,32
20230614,141400,66093145,767,767,767,767,0
20230614,141300,66093145,767,767,767,767,0
20230614,141200,66093145,767,767,767,767,0
20230614,141100,66093145,767,767,767,766,7458
20230614,141000,60372915,767,767,767,767,0
20230614,140900,60372915,767,767,767,767,0
20230614,140800,60372915,767,767,767,767,800
20230614,140700,59759315,767,768,768,767,700
20230614,140600,59222304,768,768,768,768,0
20230614,140500,59222304,768,768,768,768,0
20230614,140400,59222304,768,770,770,768,1036
20230614,140300,58426356,768,768,768,768,0
20230614,140200,58426356,768,768,768,768,0
20230614,140100,58426356,768,768,768,768,0
20230614,140000,58426356,768,768,768,768,0
20230614,135900,58426356,768,768,768,768,0
20230614,135800,58426356,768,768,768,768,0
20230614,135700,58426356,768,768,768,768,0
20230614,135600,58426356,768,768,768,768,1405
20230614,135500,57347316,768,768,768,768,4000
20230614,135400,54275316,771,771,771,771,0
20230614,135300,54275316,771,771,771,771,0
20230614,135200,54275316,771,771,771,771,0
20230614,135100,54275316,771,770,771,770,5257
20230614,135000,50222622,770,770,770,770,0
20230614,134900,50222622,770,770,770,770,0
20230614,134800,50222622,770,770,770,770,0
20230614,134700,50222622,770,770,770,770,2
20230614,134600,50221082,770,770,770,770,0
20230614,134500,50221082,770,770,770,770,0
20230614,134400,50221082,770,770,770,770,0
20230614,134300,50221082,770,770,770,770,0
20230614,134200,50221082,770,770,770,770,0
20230614,134100,50221082,770,770,770,770,0
20230614,134000,50221082,770,767,770,767,1131
20230614,133900,49353602,767,767,767,767,0
20230614,133800,49353602,767,771,773,767,6000
20230614,133700,44722744,771,771,771,771,0
20230614,133600,44722744,771,771,771,771,0
20230614,133500,44722744,771,771,771,771,0
20230614,133400,44722744,771,771,771,771,0
20230614,133300,44722744,771,771,771,771,0
20230614,133200,44722744,771,771,771,771,0
20230614,133100,44722744,771,771,771,771,0
20230614,133000,44722744,771,771,771,771,0
20230614,132900,44722744,771,771,771,771,0
20230614,132800,44722744,771,771,771,771,0
20230614,132700,44722744,771,771,771,771,0
20230614,132600,44722744,771,771,771,771,0
20230614,132500,44722744,771,771,771,771,0
20230614,132400,44722744,771,768,771,768,28
20230614,132300,44701237,768,768,768,768,0
20230614,132200,44701237,768,768,768,768,3
20230614,132100,44698933,768,768,768,768,8
20230614,132000,44692789,768,768,768,768,83
20230614,131900,44629045,767,768,768,767,141
20230614,131800,44520897,767,767,769,767,3111
20230614,131700,42128787,767,768,768,767,757
20230614,131600,41547440,769,769,769,769,0
20230614,131500,41547440,769,769,769,769,21
20230614,131400,41531291,769,769,769,769,1
20230614,131300,41530522,769,769,769,769,0
20230614,131200,41530522,769,769,769,769,4
20230614,131100,41527446,768,768,768,768,1500
20230614,131000,40375446,768,770,770,768,2500
20230614,130900,38452823,772,772,772,772,0
20230614,130800,38452823,772,772,772,772,5
20230614,130700,38448963,772,772,772,772,0
20230614,130600,38448963,772,771,772,771,4
20230614,130500,38445878,771,771,771,771,0
20230614,130400,38445878,771,771,771,771,0
20230614,130300,38445878,771,771,771,771,1
20230614,130200,38445107,770,770,770,770,0
20230614,130100,38445107,770,770,770,770,0
20230614,130000,38445107,770,770,770,770,0
20230614,125900,38445107,770,770,770,770,0
20230614,125800,38445107,770,770,770,770,0
20230614,125700,38445107,770,770,770,770,7
20230614,125600,38439717,770,770,770,770,5
20230614,125500,38435867,770,770,770,770,141
20230614,125400,38327297,772,772,772,772,0
20230614,125300,38327297,772,772,772,772,0
20230614,125200,38327297,772,772,772,772,0
20230614,125100,38327297,772,772,772,772,1
20230614,125000,38326525,771,771,771,771,0
20230614,124900,38326525,771,771,771,771,0
20230614,124800,38326525,771,771,771,771,0
20230614,124700,38326525,771,771,771,771,0
20230614,124600,38326525,771,771,771,771,0
20230614,124500,38326525,771,771,771,771,0
20230614,124400,38326525,771,771,771,771,9
20230614,124300,38319586,770,770,770,770,9
20230614,124200,38312656,770,770,770,770,251
20230614,124100,38119386,770,770,770,770,0
20230614,124000,38119386,770,770,770,770,0
20230614,123900,38119386,770,770,770,770,0
20230614,123800,38119386,770,770,770,770,0
20230614,123700,38119386,770,770,770,770,0
20230614,123600,38119386,770,770,770,770,0
20230614,123500,38119386,770,770,770,770,0
20230614,123400,38119386,770,770,770,770,0
20230614,123300,38119386,770,770,770,770,0
20230614,123200,38119386,770,770,770,770,0
20230614,123100,38119386,770,770,770,770,7
20230614,123000,38113996,770,770,770,770,0
20230614,122900,38113996,770,770,770,770,0
20230614,122800,38113996,770,770,770,770,45
20230614,122700,38079346,770,770,770,770,0
20230614,122600,38079346,770,770,770,770,0
20230614,122500,38079346,770,770,770,770,0
20230614,122400,38079346,770,770,770,770,0
20230614,122300,38079346,770,770,770,770,0
20230614,122200,38079346,770,770,770,770,0
20230614,122100,38079346,770,770,770,770,15
20230614,122000,38067796,770,770,770,770,0
20230614,121900,38067796,770,771,771,770,3342
20230614,121800,35493152,771,771,771,771,0
20230614,121700,35493152,771,771,771,771,0
20230614,121600,35493152,771,771,771,771,0
20230614,121500,35493152,771,771,771,771,0
20230614,121400,35493152,771,771,771,771,0
20230614,121300,35493152,771,771,771,771,0
20230614,121200,35493152,771,771,771,771,0
20230614,121100,35493152,771,771,771,771,0
20230614,121000,35493152,771,771,771,771,0
20230614,120900,35493152,771,771,771,771,0
20230614,120800,35493152,771,771,771,771,0
20230614,120700,35493152,771,771,771,771,0
20230614,120600,35493152,771,771,771,771,19
20230614,120500,35478503,771,771,771,771,18
20230614,120400,35464625,771,772,772,771,518
20230614,120300,35064747,772,772,772,772,0
20230614,120200,35064747,772,772,772,772,0
20230614,120100,35064747,772,772,772,772,0
20230614,120000,35064747,772,772,772,772,0
20230614,115900,35064747,772,772,772,772,0
20230614,115800,35064747,772,772,772,772,0
20230614,115700,35064747,772,772,772,772,0
20230614,115600,35064747,772,772,772,772,300
20230614,115500,34833147,772,772,772,772,0
20230614,115400,34833147,772,772,772,772,0
20230614,115300,34833147,772,772,772,772,0
20230614,115200,34833147,772,772,772,772,0
20230614,115100,34833147,772,772,772,772,0
20230614,115000,34833147,772,772,772,772,0
20230614,114900,34833147,772,772,772,772,0
20230614,114800,34833147,772,772,772,772,0
20230614,114700,34833147,772,772,772,772,0
20230614,114600,34833147,772,772,772,772,0
20230614,114500,34833147,772,772,772,772,100
20230614,114400,34755947,772,772,772,772,0
20230614,114300,34755947,772,772,772,772,334
20230614,114200,34498099,772,772,772,772,0
20230614,114100,34498099,772,772,772,772,0
20230614,114000,34498099,772,772,772,772,0
20230614,113900,34498099,772,772,772,772,65
20230614,113800,34447919,772,772,772,772,1981
20230614,113700,32918587,772,772,772,772,5
20230614,113600,32914727,773,773,773,773,10
20230614,113500,32906997,772,772,772,772,0
20230614,113400,32906997,772,772,772,772,0
20230614,113300,32906997,772,772,772,772,1715
20230614,113200,31583017,771,771,771,771,3
20230614,113100,31580704,771,771,771,771,3
20230614,113000,31578391,771,772,772,771,103
20230614,112900,31498878,772,772,772,772,1
20230614,112800,31498106,772,772,772,772,1
20230614,112700,31497334,773,773,773,773,0
20230614,112600,31497334,773,773,773,773,0
20230614,112500,31497334,773,773,773,773,0
20230614,112400,31497334,773,773,773,773,0
20230614,112300,31497334,773,773,773,773,0
20230614,112200,31497334,773,772,773,772,19
20230614,112100,31482665,771,771,771,771,0
20230614,112000,31482665,771,771,771,771,2
20230614,111900,31481123,771,771,771,771,18
20230614,111800,31467245,772,771,772,771,48
20230614,111700,31430222,771,771,771,771,445
20230614,111600,31087127,773,771,773,771,11
20230614,111500,31078627,773,773,773,773,1
20230614,111400,31077854,771,772,772,771,50
20230614,111300,31039301,773,773,773,773,1
20230614,111200,31038528,772,772,772,772,0
20230614,111100,31038528,772,772,772,772,0
20230614,111000,31038528,772,772,772,772,0
20230614,110900,31038528,772,772,772,772,0
20230614,110800,31038528,772,772,772,772,0
20230614,110700,31038528,772,772,772,772,0
20230614,110600,31038528,772,772,772,772,0
20230614,110500,31038528,772,772,772,772,0
20230614,110400,31038528,772,772,772,772,1
20230614,110300,31037756,772,772,772,772,1
20230614,110200,31036984,772,772,772,772,35
20230614,110100,31009964,772,772,772,772,0
20230614,110000,31009964,772,772,772,772,1
20230614,105900,31009192,771,771,771,771,0
20230614,105800,31009192,771,771,771,771,0
20230614,105700,31009192,771,771,771,771,0
20230614,105600,31009192,771,771,771,771,1
20230614,105500,31008421,771,771,771,771,36
20230614,105400,30980665,771,771,771,771,0
20230614,105300,30980665,771,771,771,771,1000
20230614,105200,30209665,773,773,773,773,1
20230614,105100,30208892,774,774,774,774,0
20230614,105000,30208892,774,774,774,774,0
20230614,104900,30208892,774,774,774,774,0
20230614,104800,30208892,774,774,774,774,0
20230614,104700,30208892,774,774,774,774,0
20230614,104600,30208892,774,774,774,774,0
20230614,104500,30208892,774,774,774,774,0
20230614,104400,30208892,774,774,774,774,0
20230614,104300,30208892,774,774,774,774,0
20230614,104200,30208892,774,774,774,774,0
20230614,104100,30208892,774,774,774,774,45
20230614,104000,30174062,771,771,771,771,6
20230614,103900,30169436,771,771,771,771,40
20230614,103800,30138596,771,771,771,771,0
20230614,103700,30138596,771,771,771,771,0
20230614,103600,30138596,771,771,771,771,0
20230614,103500,30138596,771,771,771,771,0
20230614,103400,30138596,771,771,771,771,0
20230614,103300,30138596,771,771,771,771,0
20230614,103200,30138596,771,771,771,771,3
20230614,103100,30136283,771,772,772,771,86
20230614,103000,30069894,772,772,772,772,5
20230614,102900,30066034,773,772,773,772,16
20230614,102800,30053671,773,772,773,772,134
20230614,102700,29950094,774,772,774,772,9
20230614,102600,29943140,773,773,773,773,130
20230614,102500,29842650,774,774,774,774,1
20230614,102400,29841876,773,773,773,773,0
20230614,102300,29841876,773,773,773,773,0
20230614,102200,29841876,773,773,773,773,0
20230614,102100,29841876,773,773,773,773,0
20230614,102000,29841876,773,773,773,773,0
20230614,101900,29841876,773,773,773,773,0
20230614,101800,29841876,773,773,773,773,0
20230614,101700,29841876,773,773,773,773,0
20230614,101600,29841876,773,773,773,773,0
20230614,101500,29841876,773,771,773,768,6511
20230614,101400,24828129,771,771,771,771,0
20230614,101300,24828129,771,772,772,771,955
20230614,101200,24090921,772,772,772,772,0
20230614,101100,24090921,772,772,772,772,73
20230614,101000,24034565,772,776,776,772,1723
20230614,100900,22702073,774,775,775,774,266
20230614,100800,22496029,775,775,775,775,0
20230614,100700,22496029,775,775,775,775,0
20230614,100600,22496029,775,775,775,775,0
20230614,100500,22496029,775,775,775,775,908
20230614,100400,21792329,777,777,777,777,0
20230614,100300,21792329,777,777,777,777,0
20230614,100200,21792329,777,777,777,777,0
20230614,100100,21792329,777,777,777,777,0
20230614,100000,21792329,777,777,777,777,0
20230614,095900,21792329,777,777,777,777,0
20230614,095800,21792329,777,777,777,777,0
20230614,095700,21792329,777,777,777,777,0
20230614,095600,21792329,777,777,777,777,0
20230614,095500,21792329,777,777,777,777,0
20230614,095400,21792329,777,777,777,777,0
20230614,095300,21792329,777,777,777,777,0
20230614,095200,21792329,777,777,777,777,0
20230614,095100,21792329,777,777,777,777,51
20230614,095000,21752702,775,775,775,775,0
20230614,094900,21752702,775,775,775,775,249
20230614,094800,21559727,775,775,775,775,1000
20230614,094700,20784727,774,774,774,774,200
20230614,094600,20629927,774,774,774,774,0
20230614,094500,20629927,774,774,774,774,0
20230614,094400,20629927,774,774,774,774,0
20230614,094300,20629927,774,774,774,774,0
20230614,094200,20629927,774,774,774,774,0
20230614,094100,20629927,774,774,774,774,0
20230614,094000,20629927,774,773,774,773,50
20230614,093900,20591273,774,774,774,774,500
20230614,093800,20204273,774,775,775,774,767
20230614,093700,19609853,775,775,775,775,2081
20230614,093600,17997078,775,776,776,775,34
20230614,093500,17970723,775,775,775,775,28
20230614,093400,17949023,775,776,776,775,781
20230614,093300,17342994,776,776,776,776,9
20230614,093200,17336010,776,776,776,776,241
20230614,093100,17148994,777,777,777,777,0
20230614,093000,17148994,777,777,777,777,50
20230614,092900,17110144,775,775,775,775,94
20230614,092800,17037294,776,776,776,776,0
20230614,092700,17037294,776,776,776,776,5
20230614,092600,17033414,776,776,776,776,1
20230614,092500,17032638,777,777,777,777,0
20230614,092400,17032638,777,777,777,777,0
20230614,092300,17032638,777,777,777,777,0
20230614,092200,17032638,777,777,777,777,0
20230614,092100,17032638,777,777,777,777,10
20230614,092000,17024868,777,777,777,777,0
20230614,091900,17024868,777,777,777,777,0
20230614,091800,17024868,777,777,777,777,2
20230614,091700,17023314,777,777,777,777,50
20230614,091600,16984464,777,777,777,777,1
20230614,091500,16983687,777,777,777,777,0
20230614,091400,16983687,777,777,777,777,38
20230614,091300,16954161,777,777,777,772,77
20230614,091200,16894392,777,775,777,773,133
20230614,091100,16791395,778,778,778,778,0
20230614,091000,16791395,778,778,778,778,0
20230614,090900,16791395,778,778,778,778,0
20230614,090800,16791395,778,777,778,777,15000
20230614,090700,5121397,775,776,776,775,69
20230614,090600,5067889,777,777,777,777,3
20230614,090500,5065558,778,778,778,778,0
20230614,090400,5065558,778,778,778,778,0
20230614,090300,5065558,778,778,778,778,0
20230614,090200,5065558,778,778,778,778,231
20230614,090100,4885840,778,778,778,778,0
20230614,090000,4885840,778,778,778,778,6280