stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,191000,1161784814,266,266,266,266,25873
20230613,190900,1161784814,266,266,266,266,0
20230613,190800,1161784814,266,266,266,266,0
20230613,190700,1161784814,266,266,266,266,0
20230613,190600,1161784814,266,266,266,266,0
20230613,190500,1161784814,266,266,266,266,0
20230613,190400,1161784814,266,266,266,266,0
20230613,190300,1161784814,266,266,266,266,0
20230613,190200,1161784814,266,266,266,266,0
20230613,190100,1161784814,266,266,266,266,0
20230613,190000,1161784814,266,266,266,266,0
20230613,185900,1161784814,266,266,266,266,0
20230613,185800,1161784814,266,266,266,266,0
20230613,185700,1161784814,266,266,266,266,0
20230613,185600,1161784814,266,266,266,266,0
20230613,185500,1161784814,266,266,266,266,0
20230613,185400,1161784814,266,266,266,266,0
20230613,185300,1161784814,266,266,266,266,0
20230613,185200,1161784814,266,266,266,266,0
20230613,185100,1161784814,266,266,266,266,0
20230613,185000,1161784814,266,266,266,266,0
20230613,184900,1161784814,266,266,266,266,0
20230613,184800,1161784814,266,266,266,266,0
20230613,184700,1161784814,266,266,266,266,0
20230613,184600,1161784814,266,266,266,266,0
20230613,184500,1161784814,266,266,266,266,0
20230613,184400,1161784814,266,266,266,266,0
20230613,184300,1161784814,266,266,266,266,0
20230613,184200,1161784814,266,266,266,266,0
20230613,184100,1161784814,266,266,266,266,0
20230613,184000,1161784814,266,266,266,266,25873
20230613,183900,1161784814,266,266,266,266,0
20230613,183800,1161784814,266,266,266,266,0
20230613,183700,1161784814,266,266,266,266,0
20230613,183600,1161784814,266,266,266,266,0
20230613,183500,1161784814,266,266,266,266,0
20230613,183400,1161784814,266,266,266,266,0
20230613,183300,1161784814,266,266,266,266,0
20230613,183200,1161784814,266,266,266,266,0
20230613,183100,1161784814,266,266,266,266,0
20230613,183000,1161784814,266,266,266,266,0
20230613,182900,1161784814,266,266,266,266,0
20230613,182800,1161784814,266,266,266,266,0
20230613,182700,1161784814,266,266,266,266,0
20230613,182600,1161784814,266,266,266,266,0
20230613,182500,1161784814,266,266,266,266,0
20230613,182400,1161784814,266,266,266,266,0
20230613,182300,1161784814,266,266,266,266,0
20230613,182200,1161784814,266,266,266,266,0
20230613,182100,1161784814,266,266,266,266,0
20230613,182000,1161784814,266,266,266,266,0
20230613,181900,1161784814,266,266,266,266,0
20230613,181800,1161784814,266,266,266,266,0
20230613,181700,1161784814,266,266,266,266,0
20230613,181600,1161784814,266,266,266,266,0
20230613,181500,1161784814,266,266,266,266,0
20230613,181400,1161784814,266,266,266,266,0
20230613,181300,1161784814,266,266,266,266,0
20230613,181200,1161784814,266,266,266,266,0
20230613,181100,1161784814,266,266,266,266,0
20230613,181000,1161784814,266,266,266,266,25873
20230613,180900,1161784814,266,266,266,266,0
20230613,180800,1161784814,266,266,266,266,0
20230613,180700,1161784814,266,266,266,266,0
20230613,180600,1161784814,266,266,266,266,0
20230613,180500,1161784814,266,266,266,266,0
20230613,180400,1161784814,266,266,266,266,0
20230613,180300,1161784814,266,266,266,266,0
20230613,180200,1161784814,266,266,266,266,0
20230613,180100,1161784814,266,266,266,266,0
20230613,180000,1161784814,266,266,266,266,0
20230613,175900,1161784814,266,266,266,266,0
20230613,175800,1161784814,266,266,266,266,0
20230613,175700,1161784814,266,266,266,266,0
20230613,175600,1161784814,266,266,266,266,0
20230613,175500,1161784814,266,266,266,266,0
20230613,175400,1161784814,266,266,266,266,0
20230613,175300,1161784814,266,266,266,266,0
20230613,175200,1161784814,266,266,266,266,0
20230613,175100,1161784814,266,266,266,266,0
20230613,175000,1161784814,266,266,266,266,0
20230613,174900,1161784814,266,266,266,266,0
20230613,174800,1161784814,266,266,266,266,0
20230613,174700,1161784814,266,266,266,266,0
20230613,174600,1161784814,266,266,266,266,0
20230613,174500,1161784814,266,266,266,266,0
20230613,174400,1161784814,266,266,266,266,0
20230613,174300,1161784814,266,266,266,266,0
20230613,174200,1161784814,266,266,266,266,0
20230613,174100,1161784814,266,266,266,266,0
20230613,174000,1161784814,266,266,266,266,25873
20230613,173900,1161784814,266,266,266,266,0
20230613,173800,1161784814,266,266,266,266,0
20230613,173700,1161784814,266,266,266,266,0
20230613,173600,1161784814,266,266,266,266,0
20230613,173500,1161784814,266,266,266,266,0
20230613,173400,1161784814,266,266,266,266,0
20230613,173300,1161784814,266,266,266,266,0
20230613,173200,1161784814,266,266,266,266,0
20230613,173100,1161784814,266,266,266,266,0
20230613,173000,1161784814,266,266,266,266,0
20230613,172900,1161784814,266,266,266,266,0
20230613,172800,1161784814,266,266,266,266,0
20230613,172700,1161784814,266,266,266,266,0
20230613,172600,1161784814,266,266,266,266,0
20230613,172500,1161784814,266,266,266,266,0
20230613,172400,1161784814,266,266,266,266,0
20230613,172300,1161784814,266,266,266,266,0
20230613,172200,1161784814,266,266,266,266,0
20230613,172100,1161784814,266,266,266,266,0
20230613,172000,1161784814,266,266,266,266,0
20230613,171900,1161784814,266,266,266,266,0
20230613,171800,1161784814,266,266,266,266,0
20230613,171700,1161784814,266,266,266,266,0
20230613,171600,1161784814,266,266,266,266,0
20230613,171500,1161784814,266,266,266,266,0
20230613,171400,1161784814,266,266,266,266,0
20230613,171300,1161784814,266,266,266,266,0
20230613,171200,1161784814,266,266,266,266,0
20230613,171100,1161784814,266,266,266,266,0
20230613,171000,1161784814,266,266,266,266,25873
20230613,170900,1161784814,266,266,266,266,0
20230613,170800,1161784814,266,266,266,266,0
20230613,170700,1161784814,266,266,266,266,0
20230613,170600,1161784814,266,266,266,266,0
20230613,170500,1161784814,266,266,266,266,0
20230613,170400,1161784814,266,266,266,266,0
20230613,170300,1161784814,266,266,266,266,0
20230613,170200,1161784814,266,266,266,266,0
20230613,170100,1161784814,266,266,266,266,0
20230613,170000,1161784814,266,266,266,266,0
20230613,165900,1161784814,266,266,266,266,0
20230613,165800,1161784814,266,266,266,266,0
20230613,165700,1161784814,266,266,266,266,0
20230613,165600,1161784814,266,266,266,266,0
20230613,165500,1161784814,266,266,266,266,0
20230613,165400,1161784814,266,266,266,266,0
20230613,165300,1161784814,266,266,266,266,0
20230613,165200,1161784814,266,266,266,266,0
20230613,165100,1161784814,266,266,266,266,0
20230613,165000,1161784814,266,266,266,266,0
20230613,164900,1161784814,266,266,266,266,0
20230613,164800,1161784814,266,266,266,266,0
20230613,164700,1161784814,266,266,266,266,0
20230613,164600,1161784814,266,266,266,266,0
20230613,164500,1161784814,266,266,266,266,0
20230613,164400,1161784814,266,266,266,266,0
20230613,164300,1161784814,266,266,266,266,0
20230613,164200,1161784814,266,266,266,266,0
20230613,164100,1161784814,266,266,266,266,0
20230613,164000,1161784814,266,266,266,266,25873
20230613,163900,1161784814,266,266,266,266,0
20230613,163800,1161784814,266,266,266,266,0
20230613,163700,1161784814,266,266,266,266,0
20230613,163600,1161784814,266,266,266,266,0
20230613,163500,1161784814,266,266,266,266,0
20230613,163400,1161784814,266,266,266,266,0
20230613,163300,1161784814,266,266,266,266,0
20230613,163200,1161784814,266,266,266,266,0
20230613,163100,1161784814,266,266,266,266,0
20230613,163000,1161784814,266,266,266,266,0
20230613,162900,1161784814,266,266,266,266,0
20230613,162800,1161784814,266,266,266,266,0
20230613,162700,1161784814,266,266,266,266,0
20230613,162600,1161784814,266,266,266,266,0
20230613,162500,1161784814,266,266,266,266,0
20230613,162400,1161784814,266,266,266,266,0
20230613,162300,1161784814,266,266,266,266,0
20230613,162200,1161784814,266,266,266,266,0
20230613,162100,1161784814,266,266,266,266,0
20230613,162000,1161784814,266,266,266,266,0
20230613,161900,1161784814,266,266,266,266,0
20230613,161800,1161784814,266,266,266,266,0
20230613,161700,1161784814,266,266,266,266,0
20230613,161600,1161784814,266,266,266,266,0
20230613,161500,1161784814,266,266,266,266,0
20230613,161400,1161784814,266,266,266,266,0
20230613,161300,1161784814,266,266,266,266,0
20230613,161200,1161784814,266,266,266,266,0
20230613,161100,1161784814,266,266,266,266,0
20230613,161000,1161784814,266,266,266,266,25873
20230613,160900,1161784814,266,266,266,266,0
20230613,160800,1161784814,266,266,266,266,0
20230613,160700,1161784814,266,266,266,266,0
20230613,160600,1161784814,266,266,266,266,0
20230613,160500,1161784814,266,266,266,266,0
20230613,160400,1161784814,266,266,266,266,0
20230613,160300,1161784814,266,266,266,266,0
20230613,160200,1161784814,266,266,266,266,0
20230613,160100,1161784814,266,266,266,266,0
20230613,160000,1161784814,266,266,266,266,0
20230613,155900,1161784814,266,266,266,266,0
20230613,155800,1161784814,266,266,266,266,0
20230613,155700,1161784814,266,266,266,266,0
20230613,155600,1161784814,266,266,266,266,0
20230613,155500,1161784814,266,266,266,266,0
20230613,155400,1161784814,266,266,266,266,0
20230613,155300,1161784814,266,266,266,266,0
20230613,155200,1161784814,266,266,266,266,0
20230613,155100,1161784814,266,266,266,266,0
20230613,155000,1161784814,266,266,266,266,0
20230613,154900,1161784814,266,266,266,266,0
20230613,154800,1161784814,266,266,266,266,0
20230613,154700,1161784814,266,266,266,266,0
20230613,154600,1161784814,266,266,266,266,0
20230613,154500,1161784814,266,266,266,266,0
20230613,154400,1161784814,266,266,266,266,0
20230613,154300,1161784814,266,266,266,266,0
20230613,154200,1161784814,266,266,266,266,0
20230613,154100,1161784814,266,266,266,266,0
20230613,154000,1161784814,266,266,266,266,25873
20230613,153900,1161784814,266,266,266,266,0
20230613,153800,1161784814,266,266,266,266,0
20230613,153700,1161784814,266,266,266,266,0
20230613,153600,1161784814,266,266,266,266,0
20230613,153500,1161784814,266,266,266,266,0
20230613,153400,1161784814,266,266,266,266,0
20230613,153300,1161784814,266,266,266,266,0
20230613,153200,1161784814,266,266,266,266,0
20230613,153100,1161784814,266,266,266,266,0
20230613,153000,1161784814,266,266,266,266,25873
20230613,152900,1154902596,266,266,266,266,0
20230613,152800,1154902596,266,266,266,266,0
20230613,152700,1154902596,266,266,266,266,0
20230613,152600,1154902596,266,266,266,266,0
20230613,152500,1154902596,266,266,266,266,0
20230613,152400,1154902596,266,266,266,266,0
20230613,152300,1154902596,266,266,266,266,0
20230613,152200,1154902596,266,266,266,266,0
20230613,152100,1154902596,266,266,266,266,0
20230613,152000,1154902596,266,266,266,266,0
20230613,151900,1154902596,266,266,266,266,11
20230613,151800,1154899670,265,265,265,265,1905
20230613,151700,1154394845,266,266,266,265,7603
20230613,151600,1152379147,265,265,266,265,1158
20230613,151500,1152071255,265,265,265,265,1382
20230613,151400,1151705025,265,266,266,265,607
20230613,151300,1151544068,266,266,266,266,420
20230613,151200,1151432348,265,265,265,265,8542
20230613,151100,1149168718,265,265,265,264,2054
20230613,151000,1148625626,265,265,265,264,15910
20230613,150900,1144410476,265,265,265,265,11000
20230613,150800,1141495476,265,265,265,265,3900
20230613,150700,1140461976,264,265,265,264,16500
20230613,150600,1136105776,265,265,265,265,20456
20230613,150500,1130684936,265,264,265,264,776
20230613,150400,1130479306,265,265,265,265,6615
20230613,150300,1128726331,265,264,265,264,8500
20230613,150200,1126477331,264,264,264,264,9734
20230613,150100,1123907555,265,265,265,265,55
20230613,150000,1123892980,265,264,265,264,4755
20230613,145900,1122637650,264,265,265,264,1820
20230613,145800,1122157151,265,265,265,265,2409
20230613,145700,1121518766,265,265,265,265,11
20230613,145600,1121515851,265,265,265,265,5010
20230613,145500,1120188201,265,264,265,264,18218
20230613,145400,1115377335,265,264,265,264,1009
20230613,145300,1115110449,265,264,265,264,11874
20230613,145200,1111963889,264,264,264,264,23594
20230613,145100,1105735073,264,264,264,264,5002
20230613,145000,1104414545,264,265,265,264,11
20230613,144900,1104411640,265,265,265,265,350
20230613,144800,1104318890,265,265,265,265,1
20230613,144700,1104318625,265,265,265,265,1018
20230613,144600,1104048855,265,265,265,265,2501
20230613,144500,1103386090,265,265,265,265,9
20230613,144400,1103383705,265,264,265,264,1121
20230613,144300,1103087760,264,264,264,264,737
20230613,144200,1102893192,264,264,264,264,200
20230613,144100,1102840392,264,264,264,264,38
20230613,144000,1102830360,264,264,264,264,0
20230613,143900,1102830360,264,264,264,264,0
20230613,143800,1102830360,264,264,265,264,7766
20230613,143700,1100772553,264,264,264,264,10
20230613,143600,1100769913,264,264,264,264,0
20230613,143500,1100769913,264,264,264,264,0
20230613,143400,1100769913,264,264,264,264,0
20230613,143300,1100769913,264,265,265,264,23300
20230613,143200,1094608713,265,264,265,264,1766
20230613,143100,1094141489,264,264,264,264,219
20230613,143000,1094083673,264,265,265,264,12
20230613,142900,1094080494,265,265,265,265,0
20230613,142800,1094080494,265,265,265,265,7
20230613,142700,1094078639,265,264,265,264,1109
20230613,142600,1093785706,264,264,264,264,2060
20230613,142500,1093241866,264,264,264,264,11
20230613,142400,1093238962,264,265,265,264,2227
20230613,142300,1092650989,265,265,265,265,151
20230613,142200,1092610974,265,265,265,265,602
20230613,142100,1092451444,265,265,265,265,5
20230613,142000,1092450119,264,264,264,264,2
20230613,141900,1092449591,265,265,265,265,1
20230613,141800,1092449326,263,264,264,263,10000
20230613,141700,1089817326,264,265,265,264,204
20230613,141600,1089763466,263,263,263,263,4
20230613,141500,1089762414,263,264,265,263,27848
20230613,141400,1082436905,265,265,265,264,23949
20230613,141300,1076110921,265,265,265,265,1604
20230613,141200,1075685861,265,265,265,265,0
20230613,141100,1075685861,265,265,265,265,91
20230613,141000,1075661746,265,265,265,265,500
20230613,140900,1075529246,264,265,265,264,1236
20230613,140800,1075202706,265,265,265,265,324
20230613,140700,1075116846,265,265,265,265,503
20230613,140600,1074983551,265,264,265,264,114
20230613,140500,1074953355,265,264,265,264,799
20230613,140400,1074742319,264,265,265,264,8568
20230613,140300,1072472067,265,265,265,264,198
20230613,140200,1072419767,265,265,265,265,10
20230613,140100,1072417117,265,265,265,265,1
20230613,140000,1072416852,264,264,264,264,36
20230613,135900,1072407348,265,264,265,264,7994
20230613,135800,1070296930,265,265,265,265,217
20230613,135700,1070239425,265,265,265,265,14753
20230613,135600,1066329880,264,264,264,264,10790
20230613,135500,1063481320,264,264,265,264,32096
20230613,135400,1055007971,264,264,264,264,1
20230613,135300,1055007707,265,265,265,265,0
20230613,135200,1055007707,265,265,265,265,100
20230613,135100,1054981207,264,265,265,264,2489
20230613,135000,1054322122,265,265,265,265,10106
20230613,134900,1051644032,265,264,265,264,8
20230613,134800,1051641917,264,265,265,264,15087
20230613,134700,1047653590,266,266,266,266,1
20230613,134600,1047653324,266,266,266,266,0
20230613,134500,1047653324,266,266,266,266,0
20230613,134400,1047653324,266,265,266,265,1057
20230613,134300,1047373169,265,266,266,265,2002
20230613,134200,1046842636,265,265,266,265,2516
20230613,134100,1046175796,266,266,266,266,32
20230613,134000,1046167284,265,265,265,265,5
20230613,133900,1046165959,265,265,265,265,0
20230613,133800,1046165959,265,265,265,265,1097
20230613,133700,1045875254,266,266,266,266,600
20230613,133600,1045715654,266,266,266,266,5
20230613,133500,1045714324,266,266,266,266,2
20230613,133400,1045713792,264,265,265,264,30017
20230613,133300,1037768344,265,265,265,265,0
20230613,133200,1037768344,265,265,265,265,1029
20230613,133100,1037495659,265,265,265,265,0
20230613,133000,1037495659,265,265,266,265,5067
20230613,132900,1036152867,265,265,265,265,465
20230613,132800,1036029642,265,265,265,265,7441
20230613,132700,1034057777,265,267,267,265,903
20230613,132600,1033818202,265,266,266,265,100
20230613,132500,1033791646,266,266,266,265,466
20230613,132400,1033667712,266,266,266,266,6057
20230613,132300,1032056550,266,266,266,266,3650
20230613,132200,1031085650,266,266,266,266,2
20230613,132100,1031085118,265,265,265,265,75987
20230613,132000,1010948563,264,265,265,264,10006
20230613,131900,1008306973,264,264,264,264,6829
20230613,131800,1006504117,264,265,265,264,8381
20230613,131700,1004285152,265,265,265,265,1002
20230613,131600,1004019622,264,264,264,264,1002
20230613,131500,1003755094,264,264,264,264,2
20230613,131400,1003754566,264,265,265,264,2021
20230613,131300,1003220721,265,265,265,265,508
20230613,131200,1003086101,265,264,265,264,750
20230613,131100,1002887751,265,265,265,265,660
20230613,131000,1002712851,265,265,265,265,767
20230613,130900,1002509596,265,265,265,265,18
20230613,130800,1002504826,265,265,265,265,559
20230613,130700,1002356691,265,265,265,265,97
20230613,130600,1002330986,265,265,265,265,991
20230613,130500,1002068371,265,264,265,264,527
20230613,130400,1001928980,264,264,264,264,39
20230613,130300,1001918684,264,265,265,264,20374
20230613,130200,996539574,264,264,264,264,21
20230613,130100,996534030,264,264,264,264,0
20230613,130000,996534030,264,264,264,264,2001
20230613,125900,996005766,264,265,265,264,126
20230613,125800,995972426,265,265,265,265,363
20230613,125700,995876231,265,265,265,265,159
20230613,125600,995834096,265,265,265,265,1887
20230613,125500,995334041,264,263,264,263,11151
20230613,125400,992395177,264,264,264,263,4280
20230613,125300,991268057,264,264,264,264,4
20230613,125200,991267001,263,264,264,263,1232
20230613,125100,990941754,264,264,264,264,16501
20230613,125000,986585490,264,264,264,264,3000
20230613,124900,985793490,264,264,265,264,355
20230613,124800,985699740,264,264,264,263,4119
20230613,124700,984613324,264,265,265,264,6617
20230613,124600,982866136,265,264,265,264,51392
20230613,124500,969258158,264,264,264,263,24302
20230613,124400,962865590,264,264,264,264,40043
20230613,124300,952294238,264,264,265,264,5584
20230613,124200,950819962,265,265,265,264,2597
20230613,124100,950133000,265,264,265,264,15834
20230613,124000,945951687,264,265,265,264,5298
20230613,123900,944547941,266,265,267,265,10038
20230613,123800,941885851,264,267,267,264,156280
20230613,123700,900456032,267,268,268,267,21383
20230613,123600,894746749,268,268,268,268,75
20230613,123500,894726649,267,267,268,267,3185
20230613,123400,893876248,267,267,267,267,21784
20230613,123300,888059920,267,267,267,267,7057
20230613,123200,886175701,267,269,269,267,5723
20230613,123100,884646939,268,267,268,267,27268
20230613,123000,877344554,267,267,268,267,2399
20230613,122900,876703986,267,267,268,267,8604
20230613,122800,874399114,267,267,268,267,11543
20230613,122700,871311813,267,267,268,267,679
20230613,122600,871130519,267,267,268,267,2687
20230613,122500,870413067,267,267,267,267,366
20230613,122400,870315345,267,268,268,267,5004
20230613,122300,868978492,268,268,268,267,5220
20230613,122200,867581532,268,268,268,268,1433
20230613,122100,867197488,268,267,268,267,594
20230613,122000,867038326,267,268,268,267,5889
20230613,121900,865465962,267,267,267,267,25215
20230613,121800,858733557,267,267,267,267,701
20230613,121700,858546390,267,267,267,267,40
20230613,121600,858535710,267,267,267,267,5076
20230613,121500,857180418,267,267,267,267,99
20230613,121400,857153985,267,267,267,266,8511
20230613,121300,854884195,268,268,268,268,1520
20230613,121200,854476835,267,266,267,266,4904
20230613,121100,853167517,266,267,267,266,20226
20230613,121000,847782020,267,268,268,267,4501
20230613,120900,846579754,267,267,267,267,4355
20230613,120800,845416969,267,267,267,266,13118
20230613,120700,841914591,267,268,268,266,8569
20230613,120600,839626706,267,266,268,266,8091
20230613,120500,837458509,267,268,268,266,40851
20230613,120400,826550578,270,270,270,268,3556
20230613,120300,825593380,270,268,270,268,20895
20230613,120200,819993119,268,270,270,267,19947
20230613,120100,814648032,270,269,270,269,19535
20230613,120000,809390256,270,267,271,267,32345
20230613,115900,800668693,270,269,270,267,90874
20230613,115800,776224008,268,269,270,268,8972
20230613,115700,773807529,269,269,271,268,86928
20230613,115600,750402353,268,272,273,267,115801
20230613,115500,719120719,272,273,273,272,13205
20230613,115400,715519672,273,274,274,271,42303
20230613,115300,704018670,272,271,274,270,133507
20230613,115200,667770596,271,271,272,270,83551
20230613,115100,645109832,271,273,274,271,61340
20230613,115000,628377183,274,273,275,272,92862
20230613,114900,602992244,273,270,275,270,80983
20230613,114800,580931801,269,269,271,268,83177
20230613,114700,558478950,269,268,269,268,72153
20230613,114600,539086051,267,267,268,266,79372
20230613,114500,517822750,267,266,267,265,59938
20230613,114400,501822765,266,267,267,266,22000
20230613,114300,495970565,267,267,268,267,6200
20230613,114200,494314791,267,267,267,266,12797
20230613,114100,490898812,266,267,267,266,5756
20230613,114000,489362472,267,267,267,267,9447
20230613,113900,486840123,266,267,268,265,11797
20230613,113800,483695354,267,266,267,266,35680
20230613,113700,474179822,266,266,267,266,19237
20230613,113600,469045653,266,266,266,265,15084
20230613,113500,465045339,267,267,267,266,8091
20230613,113400,462890475,267,267,267,266,28005
20230613,113300,455414448,267,266,267,266,11506
20230613,113200,452349035,266,266,267,266,10426
20230613,113100,449575518,266,266,267,266,5073
20230613,113000,448225249,267,265,267,265,25
20230613,112900,448218616,267,266,267,265,16696
20230613,112800,443762809,267,263,267,263,177138
20230613,112700,396786184,264,263,264,263,84
20230613,112600,396764081,263,263,263,263,3113
20230613,112500,395945362,263,263,263,263,614
20230613,112400,395783880,263,263,263,263,590
20230613,112300,395628710,265,264,265,264,18121
20230613,112200,390837564,265,265,265,263,2897
20230613,112100,390074393,264,264,265,263,40455
20230613,112000,379394363,264,265,265,264,1366
20230613,111900,379033569,265,264,265,264,45359
20230613,111800,367023959,264,264,265,264,28425
20230613,111700,359519659,265,265,265,263,11971
20230613,111600,356358170,265,264,265,263,172012
20230613,111500,310852066,263,264,264,262,20724
20230613,111400,305401654,263,263,263,263,90854
20230613,111300,281507052,263,262,263,262,4203
20230613,111200,280405860,261,262,262,261,14591
20230613,111100,276594176,262,263,263,262,515
20230613,111000,276459241,262,262,263,262,4187
20230613,110900,275362246,262,262,262,262,4657
20230613,110800,274142112,262,262,262,262,749
20230613,110700,273945874,262,262,263,262,29951
20230613,110600,266098711,262,262,262,262,680
20230613,110500,265920551,262,262,262,262,220
20230613,110400,265862911,262,262,262,261,46
20230613,110300,265850899,262,262,262,262,3391
20230613,110200,264962457,262,262,262,262,1979
20230613,110100,264443959,262,262,262,262,1100
20230613,110000,264155759,262,262,262,261,310
20230613,105900,264074804,261,262,262,261,1351
20230613,105800,263721893,262,262,262,262,31
20230613,105700,263713771,262,262,262,262,299
20230613,105600,263635433,262,262,262,262,6720
20230613,105500,261874793,262,262,262,262,14508
20230613,105400,258073697,261,262,262,261,30000
20230613,105300,250223697,262,262,262,262,1299
20230613,105200,249883359,262,262,262,262,0
20230613,105100,249883359,262,261,262,261,1289
20230613,105000,249546642,262,261,262,261,4450
20230613,104900,248382992,262,262,262,262,753
20230613,104800,248185706,261,262,262,261,1805
20230613,104700,247712826,262,262,262,262,2
20230613,104600,247712302,262,262,262,261,496
20230613,104500,247582710,261,261,261,261,970
20230613,104400,247329540,261,261,261,261,2001
20230613,104300,246807279,261,261,262,261,8103
20230613,104200,244692377,261,262,262,261,201
20230613,104100,244639915,262,262,263,261,10038
20230613,104000,242010156,261,262,262,261,130
20230613,103900,241976215,261,261,263,261,564
20230613,103800,241828995,260,260,263,260,190837
20230613,103700,191964848,261,260,261,260,87551
20230613,103600,169201587,260,261,261,260,4204
20230613,103500,168108545,260,260,260,260,2835
20230613,103400,167371445,261,259,261,259,11076
20230613,103300,164491698,259,259,259,259,3819
20230613,103200,163502577,259,259,260,259,2948
20230613,103100,162738502,259,259,260,259,1256
20230613,103000,162413043,259,260,260,259,435
20230613,102900,162300373,259,260,260,259,21675
20230613,102800,156680389,260,260,260,260,77
20230613,102700,156660369,260,260,260,260,1013
20230613,102600,156396989,260,260,260,260,45272
20230613,102500,144626269,260,260,260,260,9917
20230613,102400,142047849,260,260,260,259,275
20230613,102300,141976549,259,259,259,259,83005
20230613,102200,120478254,259,258,259,258,5042
20230613,102100,119177388,259,259,259,259,2389
20230613,102000,118558637,259,259,259,259,3
20230613,101900,118557860,258,258,259,258,12000
20230613,101800,115461857,258,258,258,258,553
20230613,101700,115319183,258,258,258,258,6035
20230613,101600,113762153,258,257,258,257,43582
20230613,101500,102561358,257,257,257,257,121
20230613,101400,102530261,257,257,257,257,350
20230613,101300,102440311,256,256,256,256,4
20230613,101200,102439287,256,256,256,256,4703
20230613,101100,101235319,256,256,256,256,1000
20230613,101000,100979319,256,256,256,256,1
20230613,100900,100979063,256,257,257,256,1004
20230613,100800,100722034,257,257,257,257,111
20230613,100700,100693507,257,256,257,256,5482
20230613,100600,99289515,256,256,256,256,202
20230613,100500,99237803,256,256,256,256,10018
20230613,100400,96673195,256,256,256,256,515
20230613,100300,96541355,256,257,257,256,301
20230613,100200,96464198,257,256,257,256,178
20230613,100100,96418461,257,257,257,257,100
20230613,100000,96392761,256,256,256,256,0
20230613,095900,96392761,256,256,256,256,8010
20230613,095800,94342201,256,256,256,256,0
20230613,095700,94342201,256,256,256,256,15926
20230613,095600,90265145,256,256,256,256,750
20230613,095500,90073145,256,256,257,256,2041
20230613,095400,89550609,257,257,257,257,1111
20230613,095300,89265082,257,256,257,256,435
20230613,095200,89153616,256,256,256,256,0
20230613,095100,89153616,256,257,257,256,184
20230613,095000,89106477,257,256,257,256,2065
20230613,094900,88577772,256,257,257,256,238
20230613,094800,88516804,257,257,257,257,108
20230613,094700,88489048,257,257,257,256,240
20230613,094600,88427378,257,257,257,257,241
20230613,094500,88365441,257,257,257,257,326
20230613,094400,88281659,257,257,257,257,1703
20230613,094300,87843988,257,257,257,257,399
20230613,094200,87741445,257,257,257,257,1014
20230613,094100,87480847,257,257,257,257,0
20230613,094000,87480847,257,256,257,256,9124
20230613,093900,85144746,256,257,257,256,3849
20230613,093800,84159191,257,257,257,256,10257
20230613,093700,81531861,257,256,257,256,187
20230613,093600,81483822,257,257,257,257,1153
20230613,093500,81187501,257,257,257,256,10961
20230613,093400,78379027,257,257,257,257,54
20230613,093300,78365149,256,256,256,255,16880
20230613,093200,74043870,256,256,257,256,7562
20230613,093100,72103876,257,256,257,256,28653
20230613,093000,64767790,257,257,257,257,520
20230613,092900,64634150,257,257,257,256,39616
20230613,092800,54491791,257,257,257,256,20627
20230613,092700,49200693,257,257,257,257,5718
20230613,092600,47731167,257,257,257,257,152
20230613,092500,47692103,257,258,258,257,25731
20230613,092400,41078236,257,257,257,257,104
20230613,092300,41051508,258,258,258,258,3
20230613,092200,41050734,258,258,258,258,18
20230613,092100,41046090,257,257,257,257,19595
20230613,092000,36010175,257,257,257,257,990
20230613,091900,35755745,257,256,257,256,1441
20230613,091800,35386844,256,258,258,256,41496
20230613,091700,24745156,258,258,258,258,955
20230613,091600,24498766,257,257,258,257,7038
20230613,091500,22689413,257,258,258,257,17882
20230613,091400,18093036,258,258,258,258,699
20230613,091300,17912694,258,258,258,258,562
20230613,091200,17767698,258,258,258,257,1309
20230613,091100,17429984,258,258,258,258,861
20230613,091000,17207846,258,258,258,258,3076
20230613,090900,16414238,259,259,259,259,2537
20230613,090800,15757155,259,258,259,258,3863
20230613,090700,14760481,258,259,259,258,2630
20230613,090600,14080940,259,258,259,258,3195
20230613,090500,13256629,258,259,259,258,1459
20230613,090400,12878773,259,258,259,258,3143
20230613,090300,12067678,258,258,258,257,15339
20230613,090200,8120216,258,258,258,257,249
20230613,090100,8055995,257,257,258,257,11818
20230613,090000,5017420,258,257,258,257,19493