stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211800,227810644,261,261,261,261,16277
20230609,211700,227810644,261,261,261,261,0
20230609,211600,227810644,261,261,261,261,0
20230609,211500,227810644,261,261,261,261,0
20230609,211400,227810644,261,261,261,261,0
20230609,211300,227810644,261,261,261,261,0
20230609,211200,227810644,261,261,261,261,0
20230609,211100,227810644,261,261,261,261,0
20230609,211000,227810644,261,261,261,261,0
20230609,210900,227810644,261,261,261,261,0
20230609,210800,227810644,261,261,261,261,0
20230609,210700,227810644,261,261,261,261,0
20230609,210600,227810644,261,261,261,261,0
20230609,210500,227810644,261,261,261,261,0
20230609,210400,227810644,261,261,261,261,0
20230609,210300,227810644,261,261,261,261,0
20230609,210200,227810644,261,261,261,261,0
20230609,210100,227810644,261,261,261,261,0
20230609,210000,227810644,261,261,261,261,0
20230609,205900,227810644,261,261,261,261,0
20230609,205800,227810644,261,261,261,261,0
20230609,205700,227810644,261,261,261,261,0
20230609,205600,227810644,261,261,261,261,0
20230609,205500,227810644,261,261,261,261,0
20230609,205400,227810644,261,261,261,261,0
20230609,205300,227810644,261,261,261,261,0
20230609,205200,227810644,261,261,261,261,0
20230609,205100,227810644,261,261,261,261,0
20230609,205000,227810644,261,261,261,261,0
20230609,204900,227810644,261,261,261,261,0
20230609,204800,227810644,261,261,261,261,16277
20230609,204700,227810644,261,261,261,261,0
20230609,204600,227810644,261,261,261,261,0
20230609,204500,227810644,261,261,261,261,0
20230609,204400,227810644,261,261,261,261,0
20230609,204300,227810644,261,261,261,261,0
20230609,204200,227810644,261,261,261,261,0
20230609,204100,227810644,261,261,261,261,0
20230609,204000,227810644,261,261,261,261,0
20230609,203900,227810644,261,261,261,261,0
20230609,203800,227810644,261,261,261,261,0
20230609,203700,227810644,261,261,261,261,0
20230609,203600,227810644,261,261,261,261,0
20230609,203500,227810644,261,261,261,261,0
20230609,203400,227810644,261,261,261,261,0
20230609,203300,227810644,261,261,261,261,0
20230609,203200,227810644,261,261,261,261,0
20230609,203100,227810644,261,261,261,261,0
20230609,203000,227810644,261,261,261,261,0
20230609,202900,227810644,261,261,261,261,0
20230609,202800,227810644,261,261,261,261,0
20230609,202700,227810644,261,261,261,261,0
20230609,202600,227810644,261,261,261,261,0
20230609,202500,227810644,261,261,261,261,0
20230609,202400,227810644,261,261,261,261,0
20230609,202300,227810644,261,261,261,261,0
20230609,202200,227810644,261,261,261,261,0
20230609,202100,227810644,261,261,261,261,0
20230609,202000,227810644,261,261,261,261,0
20230609,201900,227810644,261,261,261,261,0
20230609,201800,227810644,261,261,261,261,16277
20230609,201700,227810644,261,261,261,261,0
20230609,201600,227810644,261,261,261,261,0
20230609,201500,227810644,261,261,261,261,0
20230609,201400,227810644,261,261,261,261,0
20230609,201300,227810644,261,261,261,261,0
20230609,201200,227810644,261,261,261,261,0
20230609,201100,227810644,261,261,261,261,0
20230609,201000,227810644,261,261,261,261,0
20230609,200900,227810644,261,261,261,261,0
20230609,200800,227810644,261,261,261,261,0
20230609,200700,227810644,261,261,261,261,0
20230609,200600,227810644,261,261,261,261,0
20230609,200500,227810644,261,261,261,261,0
20230609,200400,227810644,261,261,261,261,0
20230609,200300,227810644,261,261,261,261,0
20230609,200200,227810644,261,261,261,261,0
20230609,200100,227810644,261,261,261,261,0
20230609,200000,227810644,261,261,261,261,0
20230609,195900,227810644,261,261,261,261,0
20230609,195800,227810644,261,261,261,261,0
20230609,195700,227810644,261,261,261,261,0
20230609,195600,227810644,261,261,261,261,0
20230609,195500,227810644,261,261,261,261,0
20230609,195400,227810644,261,261,261,261,0
20230609,195300,227810644,261,261,261,261,0
20230609,195200,227810644,261,261,261,261,0
20230609,195100,227810644,261,261,261,261,0
20230609,195000,227810644,261,261,261,261,0
20230609,194900,227810644,261,261,261,261,0
20230609,194800,227810644,261,261,261,261,16277
20230609,194700,227810644,261,261,261,261,0
20230609,194600,227810644,261,261,261,261,0
20230609,194500,227810644,261,261,261,261,0
20230609,194400,227810644,261,261,261,261,0
20230609,194300,227810644,261,261,261,261,0
20230609,194200,227810644,261,261,261,261,0
20230609,194100,227810644,261,261,261,261,0
20230609,194000,227810644,261,261,261,261,0
20230609,193900,227810644,261,261,261,261,0
20230609,193800,227810644,261,261,261,261,0
20230609,193700,227810644,261,261,261,261,0
20230609,193600,227810644,261,261,261,261,0
20230609,193500,227810644,261,261,261,261,0
20230609,193400,227810644,261,261,261,261,0
20230609,193300,227810644,261,261,261,261,0
20230609,193200,227810644,261,261,261,261,0
20230609,193100,227810644,261,261,261,261,0
20230609,193000,227810644,261,261,261,261,0
20230609,192900,227810644,261,261,261,261,0
20230609,192800,227810644,261,261,261,261,0
20230609,192700,227810644,261,261,261,261,0
20230609,192600,227810644,261,261,261,261,0
20230609,192500,227810644,261,261,261,261,0
20230609,192400,227810644,261,261,261,261,0
20230609,192300,227810644,261,261,261,261,0
20230609,192200,227810644,261,261,261,261,0
20230609,192100,227810644,261,261,261,261,0
20230609,192000,227810644,261,261,261,261,0
20230609,191900,227810644,261,261,261,261,0
20230609,191800,227810644,261,261,261,261,16277
20230609,191700,227810644,261,261,261,261,0
20230609,191600,227810644,261,261,261,261,0
20230609,191500,227810644,261,261,261,261,0
20230609,191400,227810644,261,261,261,261,0
20230609,191300,227810644,261,261,261,261,0
20230609,191200,227810644,261,261,261,261,0
20230609,191100,227810644,261,261,261,261,0
20230609,191000,227810644,261,261,261,261,0
20230609,190900,227810644,261,261,261,261,0
20230609,190800,227810644,261,261,261,261,0
20230609,190700,227810644,261,261,261,261,0
20230609,190600,227810644,261,261,261,261,0
20230609,190500,227810644,261,261,261,261,0
20230609,190400,227810644,261,261,261,261,0
20230609,190300,227810644,261,261,261,261,0
20230609,190200,227810644,261,261,261,261,0
20230609,190100,227810644,261,261,261,261,0
20230609,190000,227810644,261,261,261,261,0
20230609,185900,227810644,261,261,261,261,0
20230609,185800,227810644,261,261,261,261,0
20230609,185700,227810644,261,261,261,261,0
20230609,185600,227810644,261,261,261,261,0
20230609,185500,227810644,261,261,261,261,0
20230609,185400,227810644,261,261,261,261,0
20230609,185300,227810644,261,261,261,261,0
20230609,185200,227810644,261,261,261,261,0
20230609,185100,227810644,261,261,261,261,0
20230609,185000,227810644,261,261,261,261,0
20230609,184900,227810644,261,261,261,261,0
20230609,184800,227810644,261,261,261,261,16277
20230609,184700,227810644,261,261,261,261,0
20230609,184600,227810644,261,261,261,261,0
20230609,184500,227810644,261,261,261,261,0
20230609,184400,227810644,261,261,261,261,0
20230609,184300,227810644,261,261,261,261,0
20230609,184200,227810644,261,261,261,261,0
20230609,184100,227810644,261,261,261,261,0
20230609,184000,227810644,261,261,261,261,0
20230609,183900,227810644,261,261,261,261,0
20230609,183800,227810644,261,261,261,261,0
20230609,183700,227810644,261,261,261,261,0
20230609,183600,227810644,261,261,261,261,0
20230609,183500,227810644,261,261,261,261,0
20230609,183400,227810644,261,261,261,261,0
20230609,183300,227810644,261,261,261,261,0
20230609,183200,227810644,261,261,261,261,0
20230609,183100,227810644,261,261,261,261,0
20230609,183000,227810644,261,261,261,261,0
20230609,182900,227810644,261,261,261,261,0
20230609,182800,227810644,261,261,261,261,0
20230609,182700,227810644,261,261,261,261,0
20230609,182600,227810644,261,261,261,261,0
20230609,182500,227810644,261,261,261,261,0
20230609,182400,227810644,261,261,261,261,0
20230609,182300,227810644,261,261,261,261,0
20230609,182200,227810644,261,261,261,261,0
20230609,182100,227810644,261,261,261,261,0
20230609,182000,227810644,261,261,261,261,0
20230609,181900,227810644,261,261,261,261,0
20230609,181800,227810644,261,261,261,261,16277
20230609,181700,227810644,261,261,261,261,0
20230609,181600,227810644,261,261,261,261,0
20230609,181500,227810644,261,261,261,261,0
20230609,181400,227810644,261,261,261,261,0
20230609,181300,227810644,261,261,261,261,0
20230609,181200,227810644,261,261,261,261,0
20230609,181100,227810644,261,261,261,261,0
20230609,181000,227810644,261,261,261,261,0
20230609,180900,227810644,261,261,261,261,0
20230609,180800,227810644,261,261,261,261,0
20230609,180700,227810644,261,261,261,261,0
20230609,180600,227810644,261,261,261,261,0
20230609,180500,227810644,261,261,261,261,0
20230609,180400,227810644,261,261,261,261,0
20230609,180300,227810644,261,261,261,261,0
20230609,180200,227810644,261,261,261,261,0
20230609,180100,227810644,261,261,261,261,0
20230609,180000,227810644,261,261,261,261,0
20230609,175900,227810644,261,261,261,261,0
20230609,175800,227810644,261,261,261,261,0
20230609,175700,227810644,261,261,261,261,0
20230609,175600,227810644,261,261,261,261,0
20230609,175500,227810644,261,261,261,261,0
20230609,175400,227810644,261,261,261,261,0
20230609,175300,227810644,261,261,261,261,0
20230609,175200,227810644,261,261,261,261,0
20230609,175100,227810644,261,261,261,261,0
20230609,175000,227810644,261,261,261,261,0
20230609,174900,227810644,261,261,261,261,0
20230609,174800,227810644,261,261,261,261,16277
20230609,174700,227810644,261,261,261,261,0
20230609,174600,227810644,261,261,261,261,0
20230609,174500,227810644,261,261,261,261,0
20230609,174400,227810644,261,261,261,261,0
20230609,174300,227810644,261,261,261,261,0
20230609,174200,227810644,261,261,261,261,0
20230609,174100,227810644,261,261,261,261,0
20230609,174000,227810644,261,261,261,261,0
20230609,173900,227810644,261,261,261,261,0
20230609,173800,227810644,261,261,261,261,0
20230609,173700,227810644,261,261,261,261,0
20230609,173600,227810644,261,261,261,261,0
20230609,173500,227810644,261,261,261,261,0
20230609,173400,227810644,261,261,261,261,0
20230609,173300,227810644,261,261,261,261,0
20230609,173200,227810644,261,261,261,261,0
20230609,173100,227810644,261,261,261,261,0
20230609,173000,227810644,261,261,261,261,0
20230609,172900,227810644,261,261,261,261,0
20230609,172800,227810644,261,261,261,261,0
20230609,172700,227810644,261,261,261,261,0
20230609,172600,227810644,261,261,261,261,0
20230609,172500,227810644,261,261,261,261,0
20230609,172400,227810644,261,261,261,261,0
20230609,172300,227810644,261,261,261,261,0
20230609,172200,227810644,261,261,261,261,0
20230609,172100,227810644,261,261,261,261,0
20230609,172000,227810644,261,261,261,261,0
20230609,171900,227810644,261,261,261,261,0
20230609,171800,227810644,261,261,261,261,16277
20230609,171700,227810644,261,261,261,261,0
20230609,171600,227810644,261,261,261,261,0
20230609,171500,227810644,261,261,261,261,0
20230609,171400,227810644,261,261,261,261,0
20230609,171300,227810644,261,261,261,261,0
20230609,171200,227810644,261,261,261,261,0
20230609,171100,227810644,261,261,261,261,0
20230609,171000,227810644,261,261,261,261,0
20230609,170900,227810644,261,261,261,261,0
20230609,170800,227810644,261,261,261,261,0
20230609,170700,227810644,261,261,261,261,0
20230609,170600,227810644,261,261,261,261,0
20230609,170500,227810644,261,261,261,261,0
20230609,170400,227810644,261,261,261,261,0
20230609,170300,227810644,261,261,261,261,0
20230609,170200,227810644,261,261,261,261,0
20230609,170100,227810644,261,261,261,261,0
20230609,170000,227810644,261,261,261,261,0
20230609,165900,227810644,261,261,261,261,0
20230609,165800,227810644,261,261,261,261,0
20230609,165700,227810644,261,261,261,261,0
20230609,165600,227810644,261,261,261,261,0
20230609,165500,227810644,261,261,261,261,0
20230609,165400,227810644,261,261,261,261,0
20230609,165300,227810644,261,261,261,261,0
20230609,165200,227810644,261,261,261,261,0
20230609,165100,227810644,261,261,261,261,0
20230609,165000,227810644,261,261,261,261,0
20230609,164900,227810644,261,261,261,261,0
20230609,164800,227810644,261,261,261,261,16277
20230609,164700,227810644,261,261,261,261,0
20230609,164600,227810644,261,261,261,261,0
20230609,164500,227810644,261,261,261,261,0
20230609,164400,227810644,261,261,261,261,0
20230609,164300,227810644,261,261,261,261,0
20230609,164200,227810644,261,261,261,261,0
20230609,164100,227810644,261,261,261,261,0
20230609,164000,227810644,261,261,261,261,0
20230609,163900,227810644,261,261,261,261,0
20230609,163800,227810644,261,261,261,261,0
20230609,163700,227810644,261,261,261,261,0
20230609,163600,227810644,261,261,261,261,0
20230609,163500,227810644,261,261,261,261,0
20230609,163400,227810644,261,261,261,261,0
20230609,163300,227810644,261,261,261,261,0
20230609,163200,227810644,261,261,261,261,0
20230609,163100,227810644,261,261,261,261,0
20230609,163000,227810644,261,261,261,261,0
20230609,162900,227810644,261,261,261,261,0
20230609,162800,227810644,261,261,261,261,0
20230609,162700,227810644,261,261,261,261,0
20230609,162600,227810644,261,261,261,261,0
20230609,162500,227810644,261,261,261,261,0
20230609,162400,227810644,261,261,261,261,0
20230609,162300,227810644,261,261,261,261,0
20230609,162200,227810644,261,261,261,261,0
20230609,162100,227810644,261,261,261,261,0
20230609,162000,227810644,261,261,261,261,0
20230609,161900,227810644,261,261,261,261,0
20230609,161800,227810644,261,261,261,261,16277
20230609,161700,227810644,261,261,261,261,0
20230609,161600,227810644,261,261,261,261,0
20230609,161500,227810644,261,261,261,261,0
20230609,161400,227810644,261,261,261,261,0
20230609,161300,227810644,261,261,261,261,0
20230609,161200,227810644,261,261,261,261,0
20230609,161100,227810644,261,261,261,261,0
20230609,161000,227810644,261,261,261,261,0
20230609,160900,227810644,261,261,261,261,0
20230609,160800,227810644,261,261,261,261,0
20230609,160700,227810644,261,261,261,261,0
20230609,160600,227810644,261,261,261,261,0
20230609,160500,227810644,261,261,261,261,0
20230609,160400,227810644,261,261,261,261,0
20230609,160300,227810644,261,261,261,261,0
20230609,160200,227810644,261,261,261,261,0
20230609,160100,227810644,261,261,261,261,0
20230609,160000,227810644,261,261,261,261,0
20230609,155900,227810644,261,261,261,261,0
20230609,155800,227810644,261,261,261,261,0
20230609,155700,227810644,261,261,261,261,0
20230609,155600,227810644,261,261,261,261,0
20230609,155500,227810644,261,261,261,261,0
20230609,155400,227810644,261,261,261,261,0
20230609,155300,227810644,261,261,261,261,0
20230609,155200,227810644,261,261,261,261,0
20230609,155100,227810644,261,261,261,261,0
20230609,155000,227810644,261,261,261,261,0
20230609,154900,227810644,261,261,261,261,0
20230609,154800,227810644,261,261,261,261,16277
20230609,154700,227810644,261,261,261,261,0
20230609,154600,227810644,261,261,261,261,0
20230609,154500,227810644,261,261,261,261,0
20230609,154400,227810644,261,261,261,261,0
20230609,154300,227810644,261,261,261,261,0
20230609,154200,227810644,261,261,261,261,0
20230609,154100,227810644,261,261,261,261,0
20230609,154000,227810644,261,261,261,261,0
20230609,153900,227810644,261,261,261,261,0
20230609,153800,227810644,261,261,261,261,0
20230609,153700,227810644,261,261,261,261,0
20230609,153600,227810644,261,261,261,261,0
20230609,153500,227810644,261,261,261,261,0
20230609,153400,227810644,261,261,261,261,0
20230609,153300,227810644,261,261,261,261,0
20230609,153200,227810644,261,261,261,261,0
20230609,153100,227810644,261,261,261,261,0
20230609,153000,227810644,261,261,261,261,16277
20230609,152900,223562347,261,261,261,261,0
20230609,152800,223562347,261,261,261,261,0
20230609,152700,223562347,261,261,261,261,0
20230609,152600,223562347,261,261,261,261,0
20230609,152500,223562347,261,261,261,261,0
20230609,152400,223562347,261,261,261,261,0
20230609,152300,223562347,261,261,261,261,0
20230609,152200,223562347,261,261,261,261,0
20230609,152100,223562347,261,261,261,261,0
20230609,152000,223562347,261,261,261,261,0
20230609,151900,223562347,261,261,261,260,11474
20230609,151800,220578595,261,260,261,260,2220
20230609,151700,220001388,260,260,261,260,10627
20230609,151600,217237747,261,261,261,260,20053
20230609,151500,212023914,261,261,261,261,125
20230609,151400,211991289,261,261,261,260,800
20230609,151300,211782989,261,261,261,260,155
20230609,151200,211742584,260,260,260,260,12506
20230609,151100,208491024,261,261,261,261,4402
20230609,151000,207342102,261,261,261,261,21
20230609,150900,207336621,260,260,261,260,5055
20230609,150800,206022320,261,261,261,261,20
20230609,150700,206017100,261,260,261,260,20013
20230609,150600,200813707,261,261,261,261,384
20230609,150500,200713483,261,261,261,261,21
20230609,150400,200708002,261,261,261,261,23
20230609,150300,200701999,261,261,261,261,383
20230609,150200,200602036,261,261,261,261,1482
20230609,150100,200215234,261,261,261,261,1
20230609,150000,200214973,260,261,261,260,484
20230609,145900,200088655,261,261,261,261,85
20230609,145800,200066470,261,261,261,261,0
20230609,145700,200066470,261,261,261,261,1282
20230609,145600,199731868,261,261,261,261,0
20230609,145500,199731868,261,261,261,261,3
20230609,145400,199731085,260,260,261,260,62512
20230609,145300,183477947,261,261,261,261,1158
20230609,145200,183175709,260,261,261,260,281
20230609,145100,183102593,261,260,261,260,51
20230609,145000,183089332,260,261,261,260,517
20230609,144900,182954715,261,261,261,261,628
20230609,144800,182790807,261,261,261,261,530
20230609,144700,182652477,261,261,261,261,136
20230609,144600,182616981,261,260,261,260,1565
20230609,144500,182209077,260,260,260,260,40
20230609,144400,182198677,261,261,261,261,7
20230609,144300,182196850,261,261,261,261,10410
20230609,144200,179479840,261,261,261,260,1425
20230609,144100,179107916,261,261,261,261,9500
20230609,144000,176628416,261,261,261,261,143
20230609,143900,176591093,261,261,261,261,0
20230609,143800,176591093,261,261,261,261,108
20230609,143700,176562905,261,261,261,261,28
20230609,143600,176555597,261,260,261,260,1573
20230609,143500,176146544,260,261,261,260,2
20230609,143400,176146023,261,261,261,261,17
20230609,143300,176141586,261,261,261,260,570
20230609,143200,175992828,261,261,261,261,122
20230609,143100,175960986,261,261,261,261,0
20230609,143000,175960986,261,260,261,260,2184
20230609,142900,175391145,261,261,261,261,969
20230609,142800,175138236,261,261,261,261,669
20230609,142700,174963627,261,261,261,261,60
20230609,142600,174947967,261,261,261,261,1105
20230609,142500,174659562,261,261,261,261,3
20230609,142400,174658779,261,261,261,261,4
20230609,142300,174657735,261,261,261,261,1203
20230609,142200,174343752,261,261,261,261,41
20230609,142100,174333051,261,261,261,261,45
20230609,142000,174321306,261,260,261,260,68
20230609,141900,174303624,260,261,261,260,4537
20230609,141800,173119503,261,261,261,261,246
20230609,141700,173055297,261,261,261,260,3945
20230609,141600,172025802,261,261,261,261,417
20230609,141500,171916965,261,261,261,261,405
20230609,141400,171811260,261,261,261,261,784
20230609,141300,171606636,261,261,261,261,0
20230609,141200,171606636,261,261,261,261,1
20230609,141100,171606375,261,261,261,261,120
20230609,141000,171575055,261,261,261,261,332
20230609,140900,171488403,261,261,261,261,30
20230609,140800,171480573,260,260,260,260,0
20230609,140700,171480573,260,261,261,260,2702
20230609,140600,170777950,261,261,261,261,172
20230609,140500,170733058,260,261,261,260,41
20230609,140400,170722358,260,261,261,260,1333
20230609,140300,170374946,261,261,261,261,946
20230609,140200,170128040,261,261,261,261,0
20230609,140100,170128040,261,261,261,261,70
20230609,140000,170109770,261,261,261,261,1099
20230609,135900,169822931,261,261,261,261,500
20230609,135800,169692431,261,260,261,260,2659
20230609,135700,169001047,260,260,260,260,0
20230609,135600,169001047,260,260,260,260,2
20230609,135500,169000527,261,261,261,261,11
20230609,135400,168997656,261,261,261,261,21
20230609,135300,168992175,261,261,261,261,0
20230609,135200,168992175,261,261,261,261,0
20230609,135100,168992175,261,261,261,261,135
20230609,135000,168956940,261,261,261,261,942
20230609,134900,168711078,261,262,262,261,46
20230609,134800,168699031,261,261,261,261,1789
20230609,134700,168232102,261,262,262,261,1007
20230609,134600,167969256,262,262,262,262,100
20230609,134500,167943056,262,261,262,261,3955
20230609,134400,166910796,261,262,262,261,7516
20230609,134300,164949119,261,261,261,261,1203
20230609,134200,164635136,261,261,261,261,2706
20230609,134100,163928870,261,261,261,261,20305
20230609,134000,158629265,260,260,260,260,11887
20230609,133900,155538645,260,260,260,260,1
20230609,133800,155538385,261,261,261,261,505
20230609,133700,155406580,261,261,261,261,3502
20230609,133600,154492558,261,261,261,261,2032
20230609,133500,153962206,261,261,261,261,1423
20230609,133400,153590803,261,261,261,261,60
20230609,133300,153575143,261,261,261,261,100
20230609,133200,153549043,261,261,261,261,2079
20230609,133100,153006424,260,260,260,260,0
20230609,133000,153006424,260,260,260,260,4
20230609,132900,153005384,261,261,261,261,118
20230609,132800,152974586,260,260,260,260,500
20230609,132700,152844586,260,260,261,260,1402
20230609,132600,152480064,260,260,260,260,1108
20230609,132500,152191984,261,261,261,261,900
20230609,132400,151957084,261,261,261,261,1001
20230609,132300,151695823,260,260,260,260,3000
20230609,132200,150915823,260,261,261,260,655
20230609,132100,150745490,261,261,261,261,853
20230609,132000,150522857,261,261,261,261,500
20230609,131900,150392357,261,261,261,261,0
20230609,131800,150392357,261,261,261,261,1
20230609,131700,150392096,261,261,261,261,6
20230609,131600,150390530,261,260,261,260,1723
20230609,131500,149942450,261,261,261,261,0
20230609,131400,149942450,261,261,261,261,125
20230609,131300,149909825,261,261,261,261,181
20230609,131200,149862584,260,260,260,260,399
20230609,131100,149758844,260,260,260,260,0
20230609,131000,149758844,260,260,260,260,198
20230609,130900,149707364,261,261,261,261,136
20230609,130800,149671868,261,261,261,261,200
20230609,130700,149619668,261,261,261,261,400
20230609,130600,149515268,261,261,261,261,100
20230609,130500,149489168,261,261,261,261,80
20230609,130400,149468288,261,261,261,261,4
20230609,130300,149467244,261,260,261,260,549
20230609,130200,149324404,261,261,261,261,251
20230609,130100,149258893,261,261,261,261,259
20230609,130000,149191294,261,261,261,261,1009
20230609,125900,148927945,261,260,262,260,2500
20230609,125800,148275545,261,261,261,261,140
20230609,125700,148239005,261,261,262,260,78
20230609,125600,148218647,261,261,261,261,3
20230609,125500,148217864,261,261,261,261,503
20230609,125400,148086581,261,261,261,261,26
20230609,125300,148079795,261,261,261,261,2
20230609,125200,148079273,261,261,261,261,600
20230609,125100,147922673,261,261,261,261,500
20230609,125000,147792173,261,260,261,260,140
20230609,124900,147755735,261,261,261,261,0
20230609,124800,147755735,261,261,261,261,2001
20230609,124700,147233474,260,261,261,260,310
20230609,124600,147152846,261,261,261,261,6106
20230609,124500,145559180,261,261,261,260,173
20230609,124400,145514031,261,261,261,261,28
20230609,124300,145506723,261,261,261,261,10150
20230609,124200,142857573,261,260,261,260,524
20230609,124100,142720830,260,260,260,260,84
20230609,124000,142698990,260,260,260,260,2880
20230609,123900,141950190,260,260,260,260,28
20230609,123800,141942910,261,261,261,261,20
20230609,123700,141937690,261,261,261,261,20
20230609,123600,141932470,260,260,260,260,0
20230609,123500,141932470,260,260,260,260,0
20230609,123400,141932470,260,260,260,260,0
20230609,123300,141932470,260,260,260,260,608
20230609,123200,141774390,261,261,261,261,0
20230609,123100,141774390,261,261,261,261,73
20230609,123000,141755337,260,260,260,260,0
20230609,122900,141755337,260,260,260,260,1
20230609,122800,141755077,261,261,261,261,27
20230609,122700,141748030,261,261,261,261,83
20230609,122600,141726367,260,260,260,260,1607
20230609,122500,141308547,261,261,261,261,4511
20230609,122400,140131176,261,262,262,261,155
20230609,122300,140090666,262,262,262,262,10
20230609,122200,140088046,262,262,262,262,1003
20230609,122100,139825260,262,262,262,262,0
20230609,122000,139825260,262,262,262,262,47
20230609,121900,139812946,262,261,262,261,11
20230609,121800,139810074,261,261,261,261,1
20230609,121700,139809813,261,261,261,261,241
20230609,121600,139746912,261,261,261,261,0
20230609,121500,139746912,261,261,261,261,0
20230609,121400,139746912,261,261,261,261,1342
20230609,121300,139396650,261,261,261,261,1133
20230609,121200,139100937,261,261,261,261,45
20230609,121100,139089192,261,261,261,260,337
20230609,121000,139001335,260,260,260,260,0
20230609,120900,139001335,260,260,260,260,0
20230609,120800,139001335,260,260,260,260,0
20230609,120700,139001335,260,260,260,260,0
20230609,120600,139001335,260,261,261,260,210
20230609,120500,138946725,261,260,261,260,401
20230609,120400,138842448,261,261,261,261,766
20230609,120300,138642522,261,261,261,261,0
20230609,120200,138642522,261,261,261,261,10
20230609,120100,138639912,261,261,261,261,25000
20230609,120000,132114912,261,261,261,261,30
20230609,115900,132107082,261,260,261,260,440
20230609,115800,131992453,260,260,260,260,0
20230609,115700,131992453,260,260,261,260,187
20230609,115600,131943739,260,260,260,260,667
20230609,115500,131770319,261,261,261,261,7
20230609,115400,131768492,261,261,261,261,1022
20230609,115300,131501750,261,260,261,260,3775
20230609,115200,130520130,260,260,260,260,22700
20230609,115100,124618130,260,261,261,260,33537
20230609,115000,115898383,261,261,261,261,2558
20230609,114900,115230745,261,261,261,261,3857
20230609,114800,114224068,261,261,261,261,100
20230609,114700,114197968,261,261,261,261,509
20230609,114600,114065119,261,261,261,261,3
20230609,114500,114064336,261,261,261,261,446
20230609,114400,113947930,261,261,261,261,10
20230609,114300,113945320,261,261,261,261,12
20230609,114200,113942188,261,261,261,261,12000
20230609,114100,110810188,261,261,261,261,97
20230609,114000,110784871,261,261,261,260,3052
20230609,113900,109991299,261,261,261,261,342
20230609,113800,109902037,261,261,261,261,200
20230609,113700,109849837,261,261,261,261,7
20230609,113600,109848010,260,261,261,260,342
20230609,113500,109758784,261,261,261,261,6
20230609,113400,109757218,261,261,261,261,2
20230609,113300,109756696,260,260,260,260,3
20230609,113200,109755916,260,260,260,260,0
20230609,113100,109755916,260,260,260,260,5
20230609,113000,109754616,260,261,261,260,105
20230609,112900,109727234,261,261,261,261,1
20230609,112800,109726973,260,260,260,260,1
20230609,112700,109726713,260,261,261,260,87
20230609,112600,109704016,261,260,261,260,2029
20230609,112500,109176473,260,260,260,260,370
20230609,112400,109080273,260,260,260,260,2005
20230609,112300,108558973,260,261,261,260,35
20230609,112200,108549840,261,261,261,261,0
20230609,112100,108549840,261,261,261,261,1226
20230609,112000,108229854,261,261,261,261,21
20230609,111900,108224373,261,261,261,261,36
20230609,111800,108214977,261,261,261,261,1409
20230609,111700,107847228,261,261,261,261,103
20230609,111600,107820345,260,260,260,260,141
20230609,111500,107783685,261,261,261,261,1
20230609,111400,107783424,260,260,260,260,0
20230609,111300,107783424,260,260,260,260,0
20230609,111200,107783424,260,260,260,260,3
20230609,111100,107782644,260,260,260,260,0
20230609,111000,107782644,260,260,260,260,16200
20230609,110900,103570644,260,260,260,260,501
20230609,110800,103440384,260,260,260,260,5000
20230609,110700,102140384,260,260,260,260,0
20230609,110600,102140384,260,260,260,260,0
20230609,110500,102140384,260,260,260,260,69
20230609,110400,102122444,260,260,260,260,0
20230609,110300,102122444,260,260,260,260,200
20230609,110200,102070444,260,260,260,260,1473
20230609,110100,101687464,260,261,261,260,1143
20230609,110000,101389284,261,261,261,261,0
20230609,105900,101389284,261,261,261,261,0
20230609,105800,101389284,261,261,261,261,30
20230609,105700,101381454,260,260,260,260,0
20230609,105600,101381454,260,260,260,260,0
20230609,105500,101381454,260,260,260,260,110
20230609,105400,101352854,261,260,261,260,210
20230609,105300,101298054,261,261,261,261,10
20230609,105200,101295444,260,260,260,260,311
20230609,105100,101214584,260,260,260,260,163
20230609,105000,101172204,260,260,260,260,1
20230609,104900,101171944,260,261,261,260,8010
20230609,104800,99089334,261,261,261,260,1109
20230609,104700,98800885,261,261,261,261,537
20230609,104600,98660728,261,261,261,261,2004
20230609,104500,98137684,261,261,261,261,1216
20230609,104400,97820308,261,260,261,260,13091
20230609,104300,94416498,260,260,260,260,1
20230609,104200,94416238,261,261,261,261,62
20230609,104100,94400056,261,261,261,261,70
20230609,104000,94381786,261,261,261,261,110
20230609,103900,94353076,260,260,260,260,60827
20230609,103800,78538056,260,260,260,260,34063
20230609,103700,69681676,260,260,260,260,369
20230609,103600,69585736,260,260,260,260,3200
20230609,103500,68753736,260,260,261,260,655
20230609,103400,68582936,260,260,260,260,4000
20230609,103300,67542936,260,260,260,260,1843
20230609,103200,67063756,261,261,261,261,1507
20230609,103100,66670429,261,261,261,261,0
20230609,103000,66670429,261,261,261,261,40
20230609,102900,66659989,261,260,261,260,235
20230609,102800,66598689,261,260,261,260,560
20230609,102700,66452649,260,260,260,260,6
20230609,102600,66451089,260,261,261,260,232
20230609,102500,66390568,260,260,260,260,1
20230609,102400,66390308,260,260,260,260,1454
20230609,102300,66012268,261,261,261,261,2174
20230609,102200,65444854,261,261,261,261,172
20230609,102100,65399962,260,260,260,260,50
20230609,102000,65386962,261,261,261,261,543
20230609,101900,65245239,260,261,261,260,375
20230609,101800,65147464,261,261,261,261,2162
20230609,101700,64583182,261,261,261,261,2
20230609,101600,64582660,261,261,261,261,720
20230609,101500,64394740,261,261,261,261,1053
20230609,101400,64119907,261,261,261,261,38
20230609,101300,64109989,261,260,261,260,1001
20230609,101200,63849728,260,260,260,260,1100
20230609,101100,63563728,260,261,261,260,20203
20230609,101000,58310232,261,261,261,261,5
20230609,100900,58308927,260,261,261,260,1043
20230609,100800,58036725,261,261,261,261,343
20230609,100700,57947202,261,261,261,261,397
20230609,100600,57843585,261,261,261,261,50
20230609,100500,57830535,261,261,261,261,559
20230609,100400,57684636,261,261,261,261,83
20230609,100300,57662973,260,260,261,260,8962
20230609,100200,55332536,260,261,261,260,486
20230609,100100,55206068,261,261,261,261,410
20230609,100000,55099058,260,260,260,260,0
20230609,095900,55099058,260,261,261,260,62
20230609,095800,55082888,260,260,260,260,50
20230609,095700,55069888,260,260,260,260,0
20230609,095600,55069888,260,260,260,260,12695
20230609,095500,51769188,260,260,260,260,1
20230609,095400,51768928,262,262,262,261,2298
20230609,095300,51166890,262,262,262,262,8337
20230609,095200,48982596,262,261,262,261,1465
20230609,095100,48600052,261,260,261,260,151
20230609,095000,48560691,261,261,261,261,4013
20230609,094900,47513298,261,261,261,261,100
20230609,094800,47487198,261,261,261,261,10
20230609,094700,47484588,260,261,261,260,6001
20230609,094600,45919328,261,261,261,261,6995
20230609,094500,44093633,261,261,261,261,770
20230609,094400,43892663,261,261,262,261,1140
20230609,094300,43595093,261,261,261,261,3024
20230609,094200,42805829,261,261,261,261,14692
20230609,094100,38971217,261,262,262,261,7879
20230609,094000,36909019,262,262,262,262,0
20230609,093900,36909019,262,261,262,261,16268
20230609,093800,32648803,262,262,262,262,236
20230609,093700,32586971,262,262,262,262,1400
20230609,093600,32220171,262,261,262,261,689
20230609,093500,32040265,261,261,261,261,297
20230609,093400,31962748,261,261,261,260,2713
20230609,093300,31256565,261,261,262,260,7191
20230609,093200,29381606,261,261,261,260,847
20230609,093100,29161039,261,261,261,261,1907
20230609,093000,28663312,261,261,261,261,217
20230609,092900,28606675,261,260,261,260,4284
20230609,092800,27488591,261,261,261,261,887
20230609,092700,27257084,261,261,261,261,12240
20230609,092600,24062444,261,261,261,261,111
20230609,092500,24033473,261,261,262,261,609
20230609,092400,23874424,261,261,261,261,9540
20230609,092300,21384484,261,261,261,260,785
20230609,092200,21180099,261,260,261,260,5460
20230609,092100,19760399,260,260,260,260,4
20230609,092000,19759359,260,261,261,260,4104
20230609,091900,18692235,261,261,261,261,2000
20230609,091800,18170235,261,262,262,261,26
20230609,091700,18163429,262,261,262,261,12311
20230609,091600,14950159,261,262,262,261,83
20230609,091500,14928491,261,262,262,261,132
20230609,091400,14894007,262,261,262,261,1087
20230609,091300,14610219,262,262,262,262,327
20230609,091200,14524545,262,261,262,261,220
20230609,091100,14467105,261,261,261,261,12845
20230609,091000,11114560,261,261,261,261,1265
20230609,090900,10784395,261,260,261,260,239
20230609,090800,10722224,261,261,261,261,6992
20230609,090700,8897312,261,261,261,261,22
20230609,090600,8891570,261,262,262,261,10325
20230609,090500,6196445,260,260,260,260,16
20230609,090400,6192285,260,260,260,260,2522
20230609,090300,5536565,260,261,261,260,1865
20230609,090200,5051664,260,261,261,260,2501
20230609,090100,4401403,261,261,262,261,2866
20230609,090000,3650920,260,260,260,260,13992