stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193700,148993876,279,279,279,279,227
20230626,193600,148993876,279,279,279,279,0
20230626,193500,148993876,279,279,279,279,0
20230626,193400,148993876,279,279,279,279,0
20230626,193300,148993876,279,279,279,279,0
20230626,193200,148993876,279,279,279,279,0
20230626,193100,148993876,279,279,279,279,0
20230626,193000,148993876,279,279,279,279,0
20230626,192900,148993876,279,279,279,279,0
20230626,192800,148993876,279,279,279,279,0
20230626,192700,148993876,279,279,279,279,0
20230626,192600,148993876,279,279,279,279,0
20230626,192500,148993876,279,279,279,279,0
20230626,192400,148993876,279,279,279,279,0
20230626,192300,148993876,279,279,279,279,0
20230626,192200,148993876,279,279,279,279,0
20230626,192100,148993876,279,279,279,279,0
20230626,192000,148993876,279,279,279,279,0
20230626,191900,148993876,279,279,279,279,0
20230626,191800,148993876,279,279,279,279,0
20230626,191700,148993876,279,279,279,279,0
20230626,191600,148993876,279,279,279,279,0
20230626,191500,148993876,279,279,279,279,0
20230626,191400,148993876,279,279,279,279,0
20230626,191300,148993876,279,279,279,279,0
20230626,191200,148993876,279,279,279,279,0
20230626,191100,148993876,279,279,279,279,0
20230626,191000,148993876,279,279,279,279,0
20230626,190900,148993876,279,279,279,279,0
20230626,190800,148993876,279,279,279,279,0
20230626,190700,148993876,279,279,279,279,227
20230626,190600,148993876,279,279,279,279,0
20230626,190500,148993876,279,279,279,279,0
20230626,190400,148993876,279,279,279,279,0
20230626,190300,148993876,279,279,279,279,0
20230626,190200,148993876,279,279,279,279,0
20230626,190100,148993876,279,279,279,279,0
20230626,190000,148993876,279,279,279,279,0
20230626,185900,148993876,279,279,279,279,0
20230626,185800,148993876,279,279,279,279,0
20230626,185700,148993876,279,279,279,279,0
20230626,185600,148993876,279,279,279,279,0
20230626,185500,148993876,279,279,279,279,0
20230626,185400,148993876,279,279,279,279,0
20230626,185300,148993876,279,279,279,279,0
20230626,185200,148993876,279,279,279,279,0
20230626,185100,148993876,279,279,279,279,0
20230626,185000,148993876,279,279,279,279,0
20230626,184900,148993876,279,279,279,279,0
20230626,184800,148993876,279,279,279,279,0
20230626,184700,148993876,279,279,279,279,0
20230626,184600,148993876,279,279,279,279,0
20230626,184500,148993876,279,279,279,279,0
20230626,184400,148993876,279,279,279,279,0
20230626,184300,148993876,279,279,279,279,0
20230626,184200,148993876,279,279,279,279,0
20230626,184100,148993876,279,279,279,279,0
20230626,184000,148993876,279,279,279,279,0
20230626,183900,148993876,279,279,279,279,0
20230626,183800,148993876,279,279,279,279,0
20230626,183700,148993876,279,279,279,279,227
20230626,183600,148993876,279,279,279,279,0
20230626,183500,148993876,279,279,279,279,0
20230626,183400,148993876,279,279,279,279,0
20230626,183300,148993876,279,279,279,279,0
20230626,183200,148993876,279,279,279,279,0
20230626,183100,148993876,279,279,279,279,0
20230626,183000,148993876,279,279,279,279,0
20230626,182900,148993876,279,279,279,279,0
20230626,182800,148993876,279,279,279,279,0
20230626,182700,148993876,279,279,279,279,0
20230626,182600,148993876,279,279,279,279,0
20230626,182500,148993876,279,279,279,279,0
20230626,182400,148993876,279,279,279,279,0
20230626,182300,148993876,279,279,279,279,0
20230626,182200,148993876,279,279,279,279,0
20230626,182100,148993876,279,279,279,279,0
20230626,182000,148993876,279,279,279,279,0
20230626,181900,148993876,279,279,279,279,0
20230626,181800,148993876,279,279,279,279,0
20230626,181700,148993876,279,279,279,279,0
20230626,181600,148993876,279,279,279,279,0
20230626,181500,148993876,279,279,279,279,0
20230626,181400,148993876,279,279,279,279,0
20230626,181300,148993876,279,279,279,279,0
20230626,181200,148993876,279,279,279,279,0
20230626,181100,148993876,279,279,279,279,0
20230626,181000,148993876,279,279,279,279,0
20230626,180900,148993876,279,279,279,279,0
20230626,180800,148993876,279,279,279,279,0
20230626,180700,148993876,279,279,279,279,227
20230626,180600,148993876,279,279,279,279,0
20230626,180500,148993876,279,279,279,279,0
20230626,180400,148993876,279,279,279,279,0
20230626,180300,148993876,279,279,279,279,0
20230626,180200,148993876,279,279,279,279,0
20230626,180100,148993876,279,279,279,279,0
20230626,180000,148993876,279,279,279,279,0
20230626,175900,148993876,279,279,279,279,0
20230626,175800,148993876,279,279,279,279,0
20230626,175700,148993876,279,279,279,279,0
20230626,175600,148993876,279,279,279,279,0
20230626,175500,148993876,279,279,279,279,0
20230626,175400,148993876,279,279,279,279,0
20230626,175300,148993876,279,279,279,279,0
20230626,175200,148993876,279,279,279,279,0
20230626,175100,148993876,279,279,279,279,0
20230626,175000,148993876,279,279,279,279,0
20230626,174900,148993876,279,279,279,279,0
20230626,174800,148993876,279,279,279,279,0
20230626,174700,148993876,279,279,279,279,0
20230626,174600,148993876,279,279,279,279,0
20230626,174500,148993876,279,279,279,279,0
20230626,174400,148993876,279,279,279,279,0
20230626,174300,148993876,279,279,279,279,0
20230626,174200,148993876,279,279,279,279,0
20230626,174100,148993876,279,279,279,279,0
20230626,174000,148993876,279,279,279,279,0
20230626,173900,148993876,279,279,279,279,0
20230626,173800,148993876,279,279,279,279,0
20230626,173700,148993876,279,279,279,279,227
20230626,173600,148993876,279,279,279,279,0
20230626,173500,148993876,279,279,279,279,0
20230626,173400,148993876,279,279,279,279,0
20230626,173300,148993876,279,279,279,279,0
20230626,173200,148993876,279,279,279,279,0
20230626,173100,148993876,279,279,279,279,0
20230626,173000,148993876,279,279,279,279,0
20230626,172900,148993876,279,279,279,279,0
20230626,172800,148993876,279,279,279,279,0
20230626,172700,148993876,279,279,279,279,0
20230626,172600,148993876,279,279,279,279,0
20230626,172500,148993876,279,279,279,279,0
20230626,172400,148993876,279,279,279,279,0
20230626,172300,148993876,279,279,279,279,0
20230626,172200,148993876,279,279,279,279,0
20230626,172100,148993876,279,279,279,279,0
20230626,172000,148993876,279,279,279,279,0
20230626,171900,148993876,279,279,279,279,0
20230626,171800,148993876,279,279,279,279,0
20230626,171700,148993876,279,279,279,279,0
20230626,171600,148993876,279,279,279,279,0
20230626,171500,148993876,279,279,279,279,0
20230626,171400,148993876,279,279,279,279,0
20230626,171300,148993876,279,279,279,279,0
20230626,171200,148993876,279,279,279,279,0
20230626,171100,148993876,279,279,279,279,0
20230626,171000,148993876,279,279,279,279,0
20230626,170900,148993876,279,279,279,279,0
20230626,170800,148993876,279,279,279,279,0
20230626,170700,148993876,279,279,279,279,227
20230626,170600,148993876,279,279,279,279,0
20230626,170500,148993876,279,279,279,279,0
20230626,170400,148993876,279,279,279,279,0
20230626,170300,148993876,279,279,279,279,0
20230626,170200,148993876,279,279,279,279,0
20230626,170100,148993876,279,279,279,279,0
20230626,170000,148993876,279,279,279,279,0
20230626,165900,148993876,279,279,279,279,0
20230626,165800,148993876,279,279,279,279,0
20230626,165700,148993876,279,279,279,279,0
20230626,165600,148993876,279,279,279,279,0
20230626,165500,148993876,279,279,279,279,0
20230626,165400,148993876,279,279,279,279,0
20230626,165300,148993876,279,279,279,279,0
20230626,165200,148993876,279,279,279,279,0
20230626,165100,148993876,279,279,279,279,0
20230626,165000,148993876,279,279,279,279,0
20230626,164900,148993876,279,279,279,279,0
20230626,164800,148993876,279,279,279,279,0
20230626,164700,148993876,279,279,279,279,0
20230626,164600,148993876,279,279,279,279,0
20230626,164500,148993876,279,279,279,279,0
20230626,164400,148993876,279,279,279,279,0
20230626,164300,148993876,279,279,279,279,0
20230626,164200,148993876,279,279,279,279,0
20230626,164100,148993876,279,279,279,279,0
20230626,164000,148993876,279,279,279,279,0
20230626,163900,148993876,279,279,279,279,0
20230626,163800,148993876,279,279,279,279,0
20230626,163700,148993876,279,279,279,279,227
20230626,163600,148993876,279,279,279,279,0
20230626,163500,148993876,279,279,279,279,0
20230626,163400,148993876,279,279,279,279,0
20230626,163300,148993876,279,279,279,279,0
20230626,163200,148993876,279,279,279,279,0
20230626,163100,148993876,279,279,279,279,0
20230626,163000,148993876,279,279,279,279,0
20230626,162900,148993876,279,279,279,279,0
20230626,162800,148993876,279,279,279,279,0
20230626,162700,148993876,279,279,279,279,0
20230626,162600,148993876,279,279,279,279,0
20230626,162500,148993876,279,279,279,279,0
20230626,162400,148993876,279,279,279,279,0
20230626,162300,148993876,279,279,279,279,0
20230626,162200,148993876,279,279,279,279,0
20230626,162100,148993876,279,279,279,279,0
20230626,162000,148993876,279,279,279,279,0
20230626,161900,148993876,279,279,279,279,0
20230626,161800,148993876,279,279,279,279,0
20230626,161700,148993876,279,279,279,279,0
20230626,161600,148993876,279,279,279,279,0
20230626,161500,148993876,279,279,279,279,0
20230626,161400,148993876,279,279,279,279,0
20230626,161300,148993876,279,279,279,279,0
20230626,161200,148993876,279,279,279,279,0
20230626,161100,148993876,279,279,279,279,0
20230626,161000,148993876,279,279,279,279,0
20230626,160900,148993876,279,279,279,279,0
20230626,160800,148993876,279,279,279,279,0
20230626,160700,148993876,279,279,279,279,227
20230626,160600,148993876,279,279,279,279,0
20230626,160500,148993876,279,279,279,279,0
20230626,160400,148993876,279,279,279,279,0
20230626,160300,148993876,279,279,279,279,0
20230626,160200,148993876,279,279,279,279,0
20230626,160100,148993876,279,279,279,279,0
20230626,160000,148993876,279,279,279,279,0
20230626,155900,148993876,279,279,279,279,0
20230626,155800,148993876,279,279,279,279,0
20230626,155700,148993876,279,279,279,279,0
20230626,155600,148993876,279,279,279,279,0
20230626,155500,148993876,279,279,279,279,0
20230626,155400,148993876,279,279,279,279,0
20230626,155300,148993876,279,279,279,279,0
20230626,155200,148993876,279,279,279,279,0
20230626,155100,148993876,279,279,279,279,0
20230626,155000,148993876,279,279,279,279,0
20230626,154900,148993876,279,279,279,279,0
20230626,154800,148993876,279,279,279,279,0
20230626,154700,148993876,279,279,279,279,0
20230626,154600,148993876,279,279,279,279,0
20230626,154500,148993876,279,279,279,279,0
20230626,154400,148993876,279,279,279,279,0
20230626,154300,148993876,279,279,279,279,0
20230626,154200,148993876,279,279,279,279,0
20230626,154100,148993876,279,279,279,279,0
20230626,154000,148993876,279,279,279,279,0
20230626,153900,148993876,279,279,279,279,0
20230626,153800,148993876,279,279,279,279,0
20230626,153700,148993876,279,279,279,279,227
20230626,153600,148993876,279,279,279,279,0
20230626,153500,148993876,279,279,279,279,0
20230626,153400,148993876,279,279,279,279,0
20230626,153300,148993876,279,279,279,279,0
20230626,153200,148993876,279,279,279,279,0
20230626,153100,148993876,279,279,279,279,0
20230626,153000,148993876,279,279,279,279,227
20230626,152900,148930543,280,280,280,280,0
20230626,152800,148930543,280,280,280,280,0
20230626,152700,148930543,280,280,280,280,0
20230626,152600,148930543,280,280,280,280,0
20230626,152500,148930543,280,280,280,280,0
20230626,152400,148930543,280,280,280,280,0
20230626,152300,148930543,280,280,280,280,0
20230626,152200,148930543,280,280,280,280,0
20230626,152100,148930543,280,280,280,280,0
20230626,152000,148930543,280,280,280,280,0
20230626,151900,148930543,280,280,280,280,86
20230626,151800,148906463,280,280,280,280,10
20230626,151700,148903663,280,280,280,280,219
20230626,151600,148842343,280,280,280,280,49
20230626,151500,148828623,280,279,280,279,103
20230626,151400,148799804,278,280,280,278,1317
20230626,151300,148431238,280,280,280,280,505
20230626,151200,148289838,280,279,280,279,2111
20230626,151100,147699827,279,279,279,279,19
20230626,151000,147694526,278,278,278,278,1328
20230626,150900,147325342,278,277,278,277,8671
20230626,150800,144922686,277,277,277,277,8400
20230626,150700,142595886,277,277,277,276,6030
20230626,150600,140931604,276,277,277,276,33
20230626,150500,140922491,277,277,277,277,500
20230626,150400,140783991,277,276,277,276,373
20230626,150300,140681042,277,277,277,277,124
20230626,150200,140646694,277,277,277,277,0
20230626,150100,140646694,277,277,277,277,4
20230626,150000,140645586,277,277,277,276,507
20230626,145900,140505647,277,277,277,277,5
20230626,145800,140504262,276,276,276,276,1
20230626,145700,140503986,276,276,276,276,0
20230626,145600,140503986,276,276,276,276,10137
20230626,145500,137706174,277,277,277,277,27187
20230626,145400,130175375,278,278,278,278,0
20230626,145300,130175375,278,278,278,278,0
20230626,145200,130175375,278,278,278,278,0
20230626,145100,130175375,278,278,278,278,0
20230626,145000,130175375,278,278,278,278,0
20230626,144900,130175375,278,278,278,278,1
20230626,144800,130175097,278,278,278,278,9
20230626,144700,130172595,278,278,278,278,0
20230626,144600,130172595,278,278,278,278,0
20230626,144500,130172595,278,277,278,277,2233
20230626,144400,129554053,279,279,279,279,1
20230626,144300,129553774,277,277,277,277,47
20230626,144200,129540755,277,278,278,277,10734
20230626,144100,126558456,279,279,279,279,722
20230626,144000,126357018,279,279,279,279,0
20230626,143900,126357018,279,279,279,279,128
20230626,143800,126321306,279,279,279,279,2642
20230626,143700,125584188,280,280,280,280,0
20230626,143600,125584188,280,280,280,280,0
20230626,143500,125584188,280,279,280,279,3
20230626,143400,125583350,280,279,280,279,3001
20230626,143300,124746070,280,280,280,280,0
20230626,143200,124746070,280,280,280,279,3601
20230626,143100,123741290,280,279,280,279,1900
20230626,143000,123210686,279,279,279,279,18
20230626,142900,123205664,279,279,279,279,0
20230626,142800,123205664,279,279,279,279,0
20230626,142700,123205664,279,279,279,279,6
20230626,142600,123203990,279,278,279,278,23
20230626,142500,123197592,279,279,279,279,10
20230626,142400,123194802,279,278,279,278,5001
20230626,142300,121804523,278,279,279,278,18
20230626,142200,121799518,280,280,280,280,0
20230626,142100,121799518,280,280,280,280,0
20230626,142000,121799518,280,280,280,280,0
20230626,141900,121799518,280,280,280,280,0
20230626,141800,121799518,280,280,280,280,50
20230626,141700,121785518,280,280,280,280,0
20230626,141600,121785518,280,280,280,280,6
20230626,141500,121783838,280,280,280,278,8
20230626,141400,121781602,280,280,280,280,0
20230626,141300,121781602,280,278,280,278,103
20230626,141200,121752966,278,278,278,278,0
20230626,141100,121752966,278,279,279,278,10015
20230626,141000,118966875,280,280,280,280,0
20230626,140900,118966875,280,280,280,280,851
20230626,140800,118728595,281,281,281,281,360
20230626,140700,118627435,281,281,281,281,500
20230626,140600,118486935,281,281,281,281,0
20230626,140500,118486935,281,281,281,280,115
20230626,140400,118454623,281,281,281,280,96
20230626,140300,118427740,281,281,281,281,8
20230626,140200,118425492,281,281,281,281,0
20230626,140100,118425492,281,281,281,281,200
20230626,140000,118369292,281,280,281,280,272
20230626,135900,118292930,281,281,281,280,91
20230626,135800,118267448,280,280,280,280,394
20230626,135700,118157128,280,280,280,280,302
20230626,135600,118072568,280,280,280,278,2820
20230626,135500,117288586,278,280,280,278,6824
20230626,135400,115391272,280,280,280,280,406
20230626,135300,115277592,280,280,280,280,41
20230626,135200,115266112,279,279,279,279,37
20230626,135100,115255789,280,280,280,280,53
20230626,135000,115240949,280,279,280,279,20001
20230626,134900,109660669,280,280,280,280,0
20230626,134800,109660669,280,280,280,280,2
20230626,134700,109660109,280,280,280,280,10
20230626,134600,109657309,280,280,280,280,539
20230626,134500,109506389,280,280,280,280,500
20230626,134400,109366389,281,281,281,281,0
20230626,134300,109366389,281,281,281,281,6
20230626,134200,109364703,281,281,281,281,1
20230626,134100,109364422,280,280,280,280,0
20230626,134000,109364422,280,280,280,280,0
20230626,133900,109364422,280,280,280,280,457
20230626,133800,109236462,281,281,281,281,0
20230626,133700,109236462,281,281,281,281,0
20230626,133600,109236462,281,281,281,281,70
20230626,133500,109216792,281,281,281,281,0
20230626,133400,109216792,281,281,281,281,0
20230626,133300,109216792,281,281,281,281,1
20230626,133200,109216511,281,281,281,281,0
20230626,133100,109216511,281,281,281,281,1
20230626,133000,109216230,281,281,281,281,0
20230626,132900,109216230,281,280,281,280,1451
20230626,132800,108809949,281,281,281,281,0
20230626,132700,108809949,281,281,281,281,0
20230626,132600,108809949,281,281,281,281,0
20230626,132500,108809949,281,281,281,281,1
20230626,132400,108809668,281,281,281,281,0
20230626,132300,108809668,281,281,281,281,0
20230626,132200,108809668,281,281,281,281,0
20230626,132100,108809668,281,281,281,281,0
20230626,132000,108809668,281,281,281,281,4
20230626,131900,108808544,281,281,281,281,127
20230626,131800,108772857,282,282,282,282,126
20230626,131700,108737325,282,282,282,282,0
20230626,131600,108737325,282,282,282,282,0
20230626,131500,108737325,282,282,282,282,0
20230626,131400,108737325,282,282,282,282,0
20230626,131300,108737325,282,282,282,282,9
20230626,131200,108734787,282,282,282,282,0
20230626,131100,108734787,282,281,282,281,4458
20230626,131000,107481954,282,281,282,281,201
20230626,130900,107425472,282,282,282,282,0
20230626,130800,107425472,282,282,282,282,3
20230626,130700,107424626,282,282,282,282,0
20230626,130600,107424626,282,282,282,282,0
20230626,130500,107424626,282,282,282,282,0
20230626,130400,107424626,282,282,282,282,11
20230626,130300,107421524,281,281,281,281,9
20230626,130200,107418995,282,282,282,282,0
20230626,130100,107418995,282,282,282,282,0
20230626,130000,107418995,282,282,282,282,0
20230626,125900,107418995,282,282,282,280,642
20230626,125800,107238963,282,282,282,282,454
20230626,125700,107110935,282,282,282,282,0
20230626,125600,107110935,282,282,282,282,500
20230626,125500,106969935,282,281,282,281,1000
20230626,125400,106688771,282,282,283,282,420
20230626,125300,106570330,282,281,282,281,12091
20230626,125200,103161173,282,282,282,280,743
20230626,125100,102951831,282,281,282,281,6830
20230626,125000,101032101,282,281,282,281,671
20230626,124900,100843549,281,281,281,281,33
20230626,124800,100834276,281,281,281,279,7236
20230626,124700,98802395,281,281,281,281,0
20230626,124600,98802395,281,281,281,281,1
20230626,124500,98802114,281,281,281,281,0
20230626,124400,98802114,281,280,281,280,211
20230626,124300,98743033,280,280,280,280,0
20230626,124200,98743033,280,280,280,280,0
20230626,124100,98743033,280,280,280,280,0
20230626,124000,98743033,280,280,280,280,0
20230626,123900,98743033,280,280,280,280,0
20230626,123800,98743033,280,280,280,280,0
20230626,123700,98743033,280,280,280,280,0
20230626,123600,98743033,280,280,280,280,4
20230626,123500,98741913,280,280,280,280,528
20230626,123400,98594073,279,279,279,279,5037
20230626,123300,97188750,280,280,280,280,3
20230626,123200,97187910,281,281,281,281,914
20230626,123100,96931076,281,281,281,281,0
20230626,123000,96931076,281,281,281,281,377
20230626,122900,96825139,281,280,281,280,114
20230626,122800,96793218,279,280,281,279,3534
20230626,122700,95807222,281,281,281,281,0
20230626,122600,95807222,281,281,281,281,245
20230626,122500,95738377,280,280,281,280,55
20230626,122400,95722976,281,281,281,281,0
20230626,122300,95722976,281,281,281,281,0
20230626,122200,95722976,281,280,281,280,51
20230626,122100,95708695,281,280,281,280,8
20230626,122000,95706454,280,280,280,279,1919
20230626,121900,95169312,281,281,281,281,0
20230626,121800,95169312,281,281,281,281,0
20230626,121700,95169312,281,281,281,281,0
20230626,121600,95169312,281,281,281,281,0
20230626,121500,95169312,281,281,281,280,158
20230626,121400,95125064,280,279,280,279,11124
20230626,121300,92015844,279,279,279,279,2000
20230626,121200,91457844,280,280,280,280,1
20230626,121100,91457564,280,280,280,280,1
20230626,121000,91457284,280,280,280,280,0
20230626,120900,91457284,280,279,280,279,2
20230626,120800,91456725,280,280,280,280,0
20230626,120700,91456725,280,280,280,280,0
20230626,120600,91456725,280,279,280,279,7835
20230626,120500,89267955,279,279,280,279,235
20230626,120400,89202389,280,280,280,280,0
20230626,120300,89202389,280,280,280,280,529
20230626,120200,89054269,280,280,280,280,0
20230626,120100,89054269,280,280,280,280,0
20230626,120000,89054269,280,280,280,280,2809
20230626,115900,88267749,280,280,280,280,735
20230626,115800,88061949,280,280,280,280,30
20230626,115700,88053549,280,280,280,280,0
20230626,115600,88053549,280,280,280,280,0
20230626,115500,88053549,280,280,280,280,0
20230626,115400,88053549,280,280,280,280,15
20230626,115300,88049349,280,280,280,280,0
20230626,115200,88049349,280,280,280,280,0
20230626,115100,88049349,280,279,280,279,4
20230626,115000,88048232,280,280,280,280,0
20230626,114900,88048232,280,280,280,280,1
20230626,114800,88047952,279,279,279,279,5
20230626,114700,88046557,279,279,279,279,406
20230626,114600,87933283,279,279,279,279,0
20230626,114500,87933283,279,279,279,279,46
20230626,114400,87920449,279,279,279,279,11
20230626,114300,87917380,279,279,279,279,79
20230626,114200,87895339,279,279,279,279,307
20230626,114100,87809686,279,278,279,278,509
20230626,114000,87667678,278,278,278,278,244
20230626,113900,87599846,278,278,278,278,0
20230626,113800,87599846,278,278,278,276,182
20230626,113700,87549588,278,278,278,278,13
20230626,113600,87545974,277,277,277,277,189
20230626,113500,87493621,276,276,276,276,471
20230626,113400,87363625,276,276,276,276,2000
20230626,113300,86811625,276,276,276,276,564
20230626,113200,86655961,276,276,276,276,0
20230626,113100,86655961,276,276,276,276,0
20230626,113000,86655961,276,276,276,276,1
20230626,112900,86655685,275,275,275,275,8300
20230626,112800,84373185,275,275,275,275,0
20230626,112700,84373185,275,275,275,275,827
20230626,112600,84145760,275,275,275,275,0
20230626,112500,84145760,275,275,275,275,0
20230626,112400,84145760,275,275,275,275,2
20230626,112300,84145210,275,275,275,275,107
20230626,112200,84115785,275,275,275,274,960
20230626,112100,83851786,275,275,275,275,591
20230626,112000,83689261,275,275,275,275,6
20230626,111900,83687611,275,275,275,275,0
20230626,111800,83687611,275,274,275,274,601
20230626,111700,83522936,275,275,275,275,600
20230626,111600,83357936,275,275,275,275,10
20230626,111500,83355186,275,275,275,275,77
20230626,111400,83334011,275,275,275,275,7
20230626,111300,83332086,274,274,274,274,182
20230626,111200,83282218,274,274,274,274,123
20230626,111100,83248516,274,274,274,274,112
20230626,111000,83217828,274,273,274,273,130
20230626,110900,83182337,273,273,273,273,7586
20230626,110800,81111359,274,274,274,274,4601
20230626,110700,79850685,275,275,275,275,106
20230626,110600,79821535,275,274,275,274,845
20230626,110500,79589998,274,273,274,273,71
20230626,110400,79570614,274,274,274,274,174
20230626,110300,79522938,274,275,275,274,17214
20230626,110200,74806299,275,275,275,275,152
20230626,110100,74764499,276,276,276,276,0
20230626,110000,74764499,276,276,276,276,0
20230626,105900,74764499,276,276,276,276,0
20230626,105800,74764499,276,276,276,274,361
20230626,105700,74665329,276,276,276,276,0
20230626,105600,74665329,276,275,276,275,1989
20230626,105500,74118322,275,276,276,274,162
20230626,105400,74073847,276,275,276,274,17606
20230626,105300,69241711,276,277,277,276,9408
20230626,105200,66645082,277,278,279,277,3840
20230626,105100,65581232,279,279,279,279,0
20230626,105000,65581232,279,279,279,279,0
20230626,104900,65581232,279,279,279,279,0
20230626,104800,65581232,279,279,279,279,0
20230626,104700,65581232,279,279,279,279,0
20230626,104600,65581232,279,278,279,278,667
20230626,104500,65395805,278,278,279,278,2022
20230626,104400,64833683,279,279,279,279,0
20230626,104300,64833683,279,279,279,279,3906
20230626,104200,63743909,281,281,281,281,0
20230626,104100,63743909,281,281,281,281,0
20230626,104000,63743909,281,280,281,279,978
20230626,103900,63470148,281,281,281,281,2
20230626,103800,63469586,282,282,282,282,1
20230626,103700,63469304,280,280,280,280,6
20230626,103600,63467624,282,281,282,281,22
20230626,103500,63461437,282,281,282,281,30
20230626,103400,63452998,282,282,282,281,251
20230626,103300,63382428,282,282,282,282,82
20230626,103200,63359304,281,281,282,281,258
20230626,103100,63286805,281,281,281,281,178
20230626,103000,63236787,281,281,281,281,0
20230626,102900,63236787,281,281,281,281,2250
20230626,102800,62604537,282,282,282,282,177
20230626,102700,62554623,282,281,282,281,12
20230626,102600,62551250,283,282,283,282,993
20230626,102500,62271223,284,284,284,284,54
20230626,102400,62255887,284,284,284,283,562
20230626,102300,62096284,284,284,284,284,0
20230626,102200,62096284,284,284,284,284,223
20230626,102100,62032952,284,284,284,284,500
20230626,102000,61890952,284,284,284,283,445
20230626,101900,61764589,284,284,284,284,0
20230626,101800,61764589,284,283,284,283,2
20230626,101700,61764022,284,284,284,284,1519
20230626,101600,61332626,284,283,284,283,51
20230626,101500,61318192,284,284,284,284,0
20230626,101400,61318192,284,282,284,282,2645
20230626,101300,60569181,282,282,283,282,318
20230626,101200,60479262,283,282,283,281,1505
20230626,101100,60055176,283,283,283,282,2510
20230626,101000,59344854,283,283,283,283,10754
20230626,100900,56301472,283,281,283,281,11033
20230626,100800,53189831,282,282,282,282,1500
20230626,100700,52766831,282,282,282,282,240
20230626,100600,52699151,282,282,282,282,35822
20230626,100500,42597347,282,281,282,281,1569
20230626,100400,42155030,281,281,281,281,2500
20230626,100300,41452530,281,279,281,279,1082
20230626,100200,41148671,279,279,279,279,2030
20230626,100100,40582301,282,282,282,282,0
20230626,100000,40582301,282,282,282,282,0
20230626,095900,40582301,282,278,282,277,2206
20230626,095800,39960851,282,281,282,280,2584
20230626,095700,39233449,281,281,281,280,3000
20230626,095600,38390707,281,280,281,280,3800
20230626,095500,37325667,280,277,280,277,42
20230626,095400,37314030,280,280,280,280,1801
20230626,095300,36809750,280,278,280,278,306
20230626,095200,36724680,280,279,280,279,1576
20230626,095100,36284846,280,280,280,280,700
20230626,095000,36088846,282,282,282,281,12251
20230626,094900,32645256,282,281,282,280,10678
20230626,094800,29645240,281,281,281,281,180
20230626,094700,29594660,281,281,281,281,0
20230626,094600,29594660,281,280,281,280,248
20230626,094500,29525219,281,279,281,279,3088
20230626,094400,28660644,280,279,280,279,1498
20230626,094300,28242671,279,279,279,279,5
20230626,094200,28241276,279,279,279,279,0
20230626,094100,28241276,279,279,279,279,0
20230626,094000,28241276,279,279,279,279,12
20230626,093900,28237928,279,279,279,279,1
20230626,093800,28237649,279,279,279,279,9
20230626,093700,28235138,279,279,279,279,705
20230626,093600,28038443,279,278,279,278,236
20230626,093500,27972812,279,278,279,277,2860
20230626,093400,27177912,278,278,278,278,21
20230626,093300,27172074,278,278,278,278,104
20230626,093200,27143162,278,277,278,277,113
20230626,093100,27111859,277,277,278,277,41
20230626,093000,27100501,277,277,278,277,151
20230626,092900,27058616,278,276,278,276,342
20230626,092800,26964188,276,277,277,275,1584
20230626,092700,26528442,279,279,279,279,6
20230626,092600,26526768,279,277,279,275,10682
20230626,092500,23569518,279,279,279,279,320
20230626,092400,23480238,279,279,279,279,0
20230626,092300,23480238,279,279,279,279,0
20230626,092200,23480238,279,279,279,279,1704
20230626,092100,23004822,279,279,279,279,70
20230626,092000,22985292,279,278,279,278,657
20230626,091900,22802645,278,277,278,277,1139
20230626,091800,22486986,277,277,277,277,1
20230626,091700,22486709,275,277,277,275,201
20230626,091600,22431432,275,275,277,275,1174
20230626,091500,22108577,275,274,275,274,15017
20230626,091400,17979084,274,274,274,273,1353
20230626,091300,17608609,274,275,275,274,4276
20230626,091200,16436685,275,275,275,274,2002
20230626,091100,15886193,275,275,275,275,5755
20230626,091000,14303568,275,274,275,274,343
20230626,090900,14209579,274,274,274,274,3016
20230626,090800,13383195,275,275,275,275,20
20230626,090700,13377695,275,273,275,273,73
20230626,090600,13357650,275,273,275,273,501
20230626,090500,13220875,277,272,277,272,521
20230626,090400,13078794,273,273,273,273,2648
20230626,090300,12355890,273,275,277,273,11702
20230626,090200,9159976,277,277,278,274,10110
20230626,090100,6388204,278,278,278,278,110
20230626,090000,6357624,278,278,279,278,22869