stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203800,20025223775,267,267,267,267,328729
20230622,203700,20025223775,267,267,267,267,0
20230622,203600,20025223775,267,267,267,267,0
20230622,203500,20025223775,267,267,267,267,0
20230622,203400,20025223775,267,267,267,267,0
20230622,203300,20025223775,267,267,267,267,0
20230622,203200,20025223775,267,267,267,267,0
20230622,203100,20025223775,267,267,267,267,0
20230622,203000,20025223775,267,267,267,267,0
20230622,202900,20025223775,267,267,267,267,0
20230622,202800,20025223775,267,267,267,267,0
20230622,202700,20025223775,267,267,267,267,0
20230622,202600,20025223775,267,267,267,267,0
20230622,202500,20025223775,267,267,267,267,0
20230622,202400,20025223775,267,267,267,267,0
20230622,202300,20025223775,267,267,267,267,0
20230622,202200,20025223775,267,267,267,267,0
20230622,202100,20025223775,267,267,267,267,0
20230622,202000,20025223775,267,267,267,267,0
20230622,201900,20025223775,267,267,267,267,0
20230622,201800,20025223775,267,267,267,267,0
20230622,201700,20025223775,267,267,267,267,0
20230622,201600,20025223775,267,267,267,267,0
20230622,201500,20025223775,267,267,267,267,0
20230622,201400,20025223775,267,267,267,267,0
20230622,201300,20025223775,267,267,267,267,0
20230622,201200,20025223775,267,267,267,267,0
20230622,201100,20025223775,267,267,267,267,0
20230622,201000,20025223775,267,267,267,267,0
20230622,200900,20025223775,267,267,267,267,0
20230622,200800,20025223775,267,267,267,267,328729
20230622,200700,20025223775,267,267,267,267,0
20230622,200600,20025223775,267,267,267,267,0
20230622,200500,20025223775,267,267,267,267,0
20230622,200400,20025223775,267,267,267,267,0
20230622,200300,20025223775,267,267,267,267,0
20230622,200200,20025223775,267,267,267,267,0
20230622,200100,20025223775,267,267,267,267,0
20230622,200000,20025223775,267,267,267,267,0
20230622,195900,20025223775,267,267,267,267,0
20230622,195800,20025223775,267,267,267,267,0
20230622,195700,20025223775,267,267,267,267,0
20230622,195600,20025223775,267,267,267,267,0
20230622,195500,20025223775,267,267,267,267,0
20230622,195400,20025223775,267,267,267,267,0
20230622,195300,20025223775,267,267,267,267,0
20230622,195200,20025223775,267,267,267,267,0
20230622,195100,20025223775,267,267,267,267,0
20230622,195000,20025223775,267,267,267,267,0
20230622,194900,20025223775,267,267,267,267,0
20230622,194800,20025223775,267,267,267,267,0
20230622,194700,20025223775,267,267,267,267,0
20230622,194600,20025223775,267,267,267,267,0
20230622,194500,20025223775,267,267,267,267,0
20230622,194400,20025223775,267,267,267,267,0
20230622,194300,20025223775,267,267,267,267,0
20230622,194200,20025223775,267,267,267,267,0
20230622,194100,20025223775,267,267,267,267,0
20230622,194000,20025223775,267,267,267,267,0
20230622,193900,20025223775,267,267,267,267,0
20230622,193800,20025223775,267,267,267,267,328729
20230622,193700,20025223775,267,267,267,267,0
20230622,193600,20025223775,267,267,267,267,0
20230622,193500,20025223775,267,267,267,267,0
20230622,193400,20025223775,267,267,267,267,0
20230622,193300,20025223775,267,267,267,267,0
20230622,193200,20025223775,267,267,267,267,0
20230622,193100,20025223775,267,267,267,267,0
20230622,193000,20025223775,267,267,267,267,0
20230622,192900,20025223775,267,267,267,267,0
20230622,192800,20025223775,267,267,267,267,0
20230622,192700,20025223775,267,267,267,267,0
20230622,192600,20025223775,267,267,267,267,0
20230622,192500,20025223775,267,267,267,267,0
20230622,192400,20025223775,267,267,267,267,0
20230622,192300,20025223775,267,267,267,267,0
20230622,192200,20025223775,267,267,267,267,0
20230622,192100,20025223775,267,267,267,267,0
20230622,192000,20025223775,267,267,267,267,0
20230622,191900,20025223775,267,267,267,267,0
20230622,191800,20025223775,267,267,267,267,0
20230622,191700,20025223775,267,267,267,267,0
20230622,191600,20025223775,267,267,267,267,0
20230622,191500,20025223775,267,267,267,267,0
20230622,191400,20025223775,267,267,267,267,0
20230622,191300,20025223775,267,267,267,267,0
20230622,191200,20025223775,267,267,267,267,0
20230622,191100,20025223775,267,267,267,267,0
20230622,191000,20025223775,267,267,267,267,0
20230622,190900,20025223775,267,267,267,267,0
20230622,190800,20025223775,267,267,267,267,328729
20230622,190700,20025223775,267,267,267,267,0
20230622,190600,20025223775,267,267,267,267,0
20230622,190500,20025223775,267,267,267,267,0
20230622,190400,20025223775,267,267,267,267,0
20230622,190300,20025223775,267,267,267,267,0
20230622,190200,20025223775,267,267,267,267,0
20230622,190100,20025223775,267,267,267,267,0
20230622,190000,20025223775,267,267,267,267,0
20230622,185900,20025223775,267,267,267,267,0
20230622,185800,20025223775,267,267,267,267,0
20230622,185700,20025223775,267,267,267,267,0
20230622,185600,20025223775,267,267,267,267,0
20230622,185500,20025223775,267,267,267,267,0
20230622,185400,20025223775,267,267,267,267,0
20230622,185300,20025223775,267,267,267,267,0
20230622,185200,20025223775,267,267,267,267,0
20230622,185100,20025223775,267,267,267,267,0
20230622,185000,20025223775,267,267,267,267,0
20230622,184900,20025223775,267,267,267,267,0
20230622,184800,20025223775,267,267,267,267,0
20230622,184700,20025223775,267,267,267,267,0
20230622,184600,20025223775,267,267,267,267,0
20230622,184500,20025223775,267,267,267,267,0
20230622,184400,20025223775,267,267,267,267,0
20230622,184300,20025223775,267,267,267,267,0
20230622,184200,20025223775,267,267,267,267,0
20230622,184100,20025223775,267,267,267,267,0
20230622,184000,20025223775,267,267,267,267,0
20230622,183900,20025223775,267,267,267,267,0
20230622,183800,20025223775,267,267,267,267,328729
20230622,183700,20025223775,267,267,267,267,0
20230622,183600,20025223775,267,267,267,267,0
20230622,183500,20025223775,267,267,267,267,0
20230622,183400,20025223775,267,267,267,267,0
20230622,183300,20025223775,267,267,267,267,0
20230622,183200,20025223775,267,267,267,267,0
20230622,183100,20025223775,267,267,267,267,0
20230622,183000,20025223775,267,267,267,267,0
20230622,182900,20025223775,267,267,267,267,0
20230622,182800,20025223775,267,267,267,267,0
20230622,182700,20025223775,267,267,267,267,0
20230622,182600,20025223775,267,267,267,267,0
20230622,182500,20025223775,267,267,267,267,0
20230622,182400,20025223775,267,267,267,267,0
20230622,182300,20025223775,267,267,267,267,0
20230622,182200,20025223775,267,267,267,267,0
20230622,182100,20025223775,267,267,267,267,0
20230622,182000,20025223775,267,267,267,267,0
20230622,181900,20025223775,267,267,267,267,0
20230622,181800,20025223775,267,267,267,267,0
20230622,181700,20025223775,267,267,267,267,0
20230622,181600,20025223775,267,267,267,267,0
20230622,181500,20025223775,267,267,267,267,0
20230622,181400,20025223775,267,267,267,267,0
20230622,181300,20025223775,267,267,267,267,0
20230622,181200,20025223775,267,267,267,267,0
20230622,181100,20025223775,267,267,267,267,0
20230622,181000,20025223775,267,267,267,267,0
20230622,180900,20025223775,267,267,267,267,0
20230622,180800,20025223775,267,267,267,267,328729
20230622,180700,20025223775,267,267,267,267,0
20230622,180600,20025223775,267,267,267,267,0
20230622,180500,20025223775,267,267,267,267,0
20230622,180400,20025223775,267,267,267,267,0
20230622,180300,20025223775,267,267,267,267,0
20230622,180200,20025223775,267,267,267,267,0
20230622,180100,20025223775,267,267,267,267,0
20230622,180000,20025223775,267,267,267,267,0
20230622,175900,20025223775,267,267,267,267,0
20230622,175800,20025223775,267,267,267,267,0
20230622,175700,20025223775,267,267,267,267,0
20230622,175600,20025223775,267,267,267,267,0
20230622,175500,20025223775,267,267,267,267,0
20230622,175400,20025223775,267,267,267,267,0
20230622,175300,20025223775,267,267,267,267,0
20230622,175200,20025223775,267,267,267,267,0
20230622,175100,20025223775,267,267,267,267,0
20230622,175000,20025223775,267,267,267,267,0
20230622,174900,20025223775,267,267,267,267,0
20230622,174800,20025223775,267,267,267,267,0
20230622,174700,20025223775,267,267,267,267,0
20230622,174600,20025223775,267,267,267,267,0
20230622,174500,20025223775,267,267,267,267,0
20230622,174400,20025223775,267,267,267,267,0
20230622,174300,20025223775,267,267,267,267,0
20230622,174200,20025223775,267,267,267,267,0
20230622,174100,20025223775,267,267,267,267,0
20230622,174000,20025223775,267,267,267,267,0
20230622,173900,20025223775,267,267,267,267,0
20230622,173800,20025223775,267,267,267,267,328729
20230622,173700,20025223775,267,267,267,267,0
20230622,173600,20025223775,267,267,267,267,0
20230622,173500,20025223775,267,267,267,267,0
20230622,173400,20025223775,267,267,267,267,0
20230622,173300,20025223775,267,267,267,267,0
20230622,173200,20025223775,267,267,267,267,0
20230622,173100,20025223775,267,267,267,267,0
20230622,173000,20025223775,267,267,267,267,0
20230622,172900,20025223775,267,267,267,267,0
20230622,172800,20025223775,267,267,267,267,0
20230622,172700,20025223775,267,267,267,267,0
20230622,172600,20025223775,267,267,267,267,0
20230622,172500,20025223775,267,267,267,267,0
20230622,172400,20025223775,267,267,267,267,0
20230622,172300,20025223775,267,267,267,267,0
20230622,172200,20025223775,267,267,267,267,0
20230622,172100,20025223775,267,267,267,267,0
20230622,172000,20025223775,267,267,267,267,0
20230622,171900,20025223775,267,267,267,267,0
20230622,171800,20025223775,267,267,267,267,0
20230622,171700,20025223775,267,267,267,267,0
20230622,171600,20025223775,267,267,267,267,0
20230622,171500,20025223775,267,267,267,267,0
20230622,171400,20025223775,267,267,267,267,0
20230622,171300,20025223775,267,267,267,267,0
20230622,171200,20025223775,267,267,267,267,0
20230622,171100,20025223775,267,267,267,267,0
20230622,171000,20025223775,267,267,267,267,0
20230622,170900,20025223775,267,267,267,267,0
20230622,170800,20025223775,267,267,267,267,328729
20230622,170700,20025223775,267,267,267,267,0
20230622,170600,20025223775,267,267,267,267,0
20230622,170500,20025223775,267,267,267,267,0
20230622,170400,20025223775,267,267,267,267,0
20230622,170300,20025223775,267,267,267,267,0
20230622,170200,20025223775,267,267,267,267,0
20230622,170100,20025223775,267,267,267,267,0
20230622,170000,20025223775,267,267,267,267,0
20230622,165900,20025223775,267,267,267,267,0
20230622,165800,20025223775,267,267,267,267,0
20230622,165700,20025223775,267,267,267,267,0
20230622,165600,20025223775,267,267,267,267,0
20230622,165500,20025223775,267,267,267,267,0
20230622,165400,20025223775,267,267,267,267,0
20230622,165300,20025223775,267,267,267,267,0
20230622,165200,20025223775,267,267,267,267,0
20230622,165100,20025223775,267,267,267,267,0
20230622,165000,20025223775,267,267,267,267,0
20230622,164900,20025223775,267,267,267,267,0
20230622,164800,20025223775,267,267,267,267,0
20230622,164700,20025223775,267,267,267,267,0
20230622,164600,20025223775,267,267,267,267,0
20230622,164500,20025223775,267,267,267,267,0
20230622,164400,20025223775,267,267,267,267,0
20230622,164300,20025223775,267,267,267,267,0
20230622,164200,20025223775,267,267,267,267,0
20230622,164100,20025223775,267,267,267,267,0
20230622,164000,20025223775,267,267,267,267,0
20230622,163900,20025223775,267,267,267,267,0
20230622,163800,20025223775,267,267,267,267,328729
20230622,163700,20025223775,267,267,267,267,0
20230622,163600,20025223775,267,267,267,267,0
20230622,163500,20025223775,267,267,267,267,0
20230622,163400,20025223775,267,267,267,267,0
20230622,163300,20025223775,267,267,267,267,0
20230622,163200,20025223775,267,267,267,267,0
20230622,163100,20025223775,267,267,267,267,0
20230622,163000,20025223775,267,267,267,267,0
20230622,162900,20025223775,267,267,267,267,0
20230622,162800,20025223775,267,267,267,267,0
20230622,162700,20025223775,267,267,267,267,0
20230622,162600,20025223775,267,267,267,267,0
20230622,162500,20025223775,267,267,267,267,0
20230622,162400,20025223775,267,267,267,267,0
20230622,162300,20025223775,267,267,267,267,0
20230622,162200,20025223775,267,267,267,267,0
20230622,162100,20025223775,267,267,267,267,0
20230622,162000,20025223775,267,267,267,267,0
20230622,161900,20025223775,267,267,267,267,0
20230622,161800,20025223775,267,267,267,267,0
20230622,161700,20025223775,267,267,267,267,0
20230622,161600,20025223775,267,267,267,267,0
20230622,161500,20025223775,267,267,267,267,0
20230622,161400,20025223775,267,267,267,267,0
20230622,161300,20025223775,267,267,267,267,0
20230622,161200,20025223775,267,267,267,267,0
20230622,161100,20025223775,267,267,267,267,0
20230622,161000,20025223775,267,267,267,267,0
20230622,160900,20025223775,267,267,267,267,0
20230622,160800,20025223775,267,267,267,267,328729
20230622,160700,20025223775,267,267,267,267,0
20230622,160600,20025223775,267,267,267,267,0
20230622,160500,20025223775,267,267,267,267,0
20230622,160400,20025223775,267,267,267,267,0
20230622,160300,20025223775,267,267,267,267,0
20230622,160200,20025223775,267,267,267,267,0
20230622,160100,20025223775,267,267,267,267,0
20230622,160000,20025223775,267,267,267,267,0
20230622,155900,20025223775,267,267,267,267,0
20230622,155800,20025223775,267,267,267,267,0
20230622,155700,20025223775,267,267,267,267,0
20230622,155600,20025223775,267,267,267,267,0
20230622,155500,20025223775,267,267,267,267,0
20230622,155400,20025223775,267,267,267,267,0
20230622,155300,20025223775,267,267,267,267,0
20230622,155200,20025223775,267,267,267,267,0
20230622,155100,20025223775,267,267,267,267,0
20230622,155000,20025223775,267,267,267,267,0
20230622,154900,20025223775,267,267,267,267,0
20230622,154800,20025223775,267,267,267,267,0
20230622,154700,20025223775,267,267,267,267,0
20230622,154600,20025223775,267,267,267,267,0
20230622,154500,20025223775,267,267,267,267,0
20230622,154400,20025223775,267,267,267,267,0
20230622,154300,20025223775,267,267,267,267,0
20230622,154200,20025223775,267,267,267,267,0
20230622,154100,20025223775,267,267,267,267,0
20230622,154000,20025223775,267,267,267,267,0
20230622,153900,20025223775,267,267,267,267,0
20230622,153800,20025223775,267,267,267,267,328729
20230622,153700,20025223775,267,267,267,267,0
20230622,153600,20025223775,267,267,267,267,0
20230622,153500,20025223775,267,267,267,267,0
20230622,153400,20025223775,267,267,267,267,0
20230622,153300,20025223775,267,267,267,267,0
20230622,153200,20025223775,267,267,267,267,0
20230622,153100,20025223775,267,267,267,267,0
20230622,153000,20025223775,267,267,267,267,328729
20230622,152900,19937453132,271,271,271,271,0
20230622,152800,19937453132,271,271,271,271,0
20230622,152700,19937453132,271,271,271,271,0
20230622,152600,19937453132,271,271,271,271,0
20230622,152500,19937453132,271,271,271,271,0
20230622,152400,19937453132,271,271,271,271,0
20230622,152300,19937453132,271,271,271,271,0
20230622,152200,19937453132,271,271,271,271,0
20230622,152100,19937453132,271,271,271,271,0
20230622,152000,19937453132,271,271,271,271,0
20230622,151900,19937453132,271,271,273,270,211684
20230622,151800,19880189324,272,270,274,268,121074
20230622,151700,19847263726,271,270,273,269,188426
20230622,151600,19796163816,270,269,270,268,76084
20230622,151500,19775696156,269,269,269,268,82038
20230622,151400,19753699405,268,268,269,268,29683
20230622,151300,19745731907,268,267,269,267,18912
20230622,151200,19740657715,267,267,269,266,205677
20230622,151100,19685646368,267,268,268,267,30884
20230622,151000,19677399335,267,269,269,267,36985
20230622,150900,19667504406,268,268,269,268,15341
20230622,150800,19663392758,268,268,269,268,22310
20230622,150700,19657412417,268,266,269,266,43482
20230622,150600,19645764995,266,266,268,266,34876
20230622,150500,19636477221,265,267,268,265,64012
20230622,150400,19619438437,267,266,268,265,55059
20230622,150300,19604765072,266,266,268,265,68002
20230622,150200,19586690359,266,267,267,266,32195
20230622,150100,19578115630,267,268,269,266,85754
20230622,150000,19555172634,268,270,270,268,32702
20230622,145900,19546381053,269,270,270,269,71433
20230622,145800,19527146434,269,269,270,269,66671
20230622,145700,19509211175,269,271,271,269,12477
20230622,145600,19505841663,271,270,271,269,18054
20230622,145500,19500968298,270,270,271,269,26000
20230622,145400,19493940957,270,268,271,268,106343
20230622,145300,19465265275,268,269,270,266,98813
20230622,145200,19438751175,269,271,272,269,100675
20230622,145100,19411512413,271,271,272,270,187485
20230622,145000,19360641963,271,268,271,267,141133
20230622,144900,19322728479,268,265,268,265,42888
20230622,144800,19311274229,265,265,266,264,128015
20230622,144700,19277261816,264,263,265,263,49866
20230622,144600,19264132424,263,264,266,263,98810
20230622,144500,19238024985,264,268,268,264,262313
20230622,144400,19168415593,268,268,268,267,12748
20230622,144300,19165006332,267,270,270,267,48283
20230622,144200,19152059428,270,268,270,267,38693
20230622,144100,19141670581,268,267,268,267,31409
20230622,144000,19133263807,268,268,268,267,27963
20230622,143900,19125789047,268,269,269,267,124717
20230622,143800,19092447067,268,271,271,268,48915
20230622,143700,19079292331,271,271,271,269,50813
20230622,143600,19065529604,271,268,272,267,146810
20230622,143500,19026050399,268,268,269,267,123798
20230622,143400,18992875273,268,269,271,268,69737
20230622,143300,18974132680,269,271,272,269,286800
20230622,143200,18896594257,272,272,273,271,26544
20230622,143100,18889373315,272,272,273,272,43658
20230622,143000,18877498239,272,272,273,272,97128
20230622,142900,18851019682,272,272,273,272,42640
20230622,142800,18839415612,272,273,273,272,27215
20230622,142700,18832003217,273,272,274,272,19336
20230622,142600,18826740086,272,273,273,272,43038
20230622,142500,18815027519,273,274,274,272,87226
20230622,142400,18791276800,273,275,275,272,100796
20230622,142300,18763726620,275,276,276,274,85139
20230622,142200,18740316684,276,276,277,275,51127
20230622,142100,18726208218,276,276,276,275,7867
20230622,142000,18724039360,276,277,277,275,92407
20230622,141900,18698533605,277,276,277,275,64166
20230622,141800,18680814174,276,274,276,274,35282
20230622,141700,18671111834,274,274,275,274,24060
20230622,141600,18664497855,274,275,275,273,105151
20230622,141500,18635732394,275,273,275,273,83041
20230622,141400,18612998661,273,273,274,273,17504
20230622,141300,18608217968,273,273,274,273,17809
20230622,141200,18603355104,273,272,273,272,39358
20230622,141100,18592621444,272,273,274,272,59953
20230622,141000,18576256481,273,273,274,273,17446
20230622,140900,18571493715,273,274,274,273,10567
20230622,140800,18568601832,274,274,275,273,4988
20230622,140700,18567235110,274,273,274,273,32086
20230622,140600,18558454783,273,273,274,273,92075
20230622,140500,18533263336,274,274,275,273,43792
20230622,140400,18521280607,273,274,274,273,41728
20230622,140300,18509870857,274,274,275,274,10160
20230622,140200,18507086904,274,275,275,274,55079
20230622,140100,18491980948,275,276,276,275,4868
20230622,140000,18490641086,276,275,276,275,41049
20230622,135900,18479332169,276,275,276,274,29305
20230622,135800,18471275217,276,276,276,275,76201
20230622,135700,18450312515,276,276,276,275,36593
20230622,135600,18440243802,275,275,277,275,22960
20230622,135500,18433907667,275,275,276,275,12219
20230622,135400,18430538823,275,275,276,275,11133
20230622,135300,18427466407,276,275,276,274,11951
20230622,135200,18424179646,275,275,275,274,19114
20230622,135100,18418941194,274,274,276,274,23873
20230622,135000,18412397169,274,275,276,274,24153
20230622,134900,18405776705,275,274,276,274,25091
20230622,134800,18398884705,274,274,274,273,29777
20230622,134700,18390729813,274,274,275,274,14791
20230622,134600,18386677020,275,274,275,274,41318
20230622,134500,18375354910,274,276,276,274,50521
20230622,134400,18361467289,276,275,276,275,102971
20230622,134300,18333146663,275,276,276,275,28937
20230622,134200,18325176086,276,276,277,275,34332
20230622,134100,18315704985,276,276,276,275,25239
20230622,134000,18308758251,276,276,277,275,41094
20230622,133900,18297428682,276,276,277,275,27488
20230622,133800,18289844939,275,277,277,275,31286
20230622,133700,18281205641,277,277,278,276,2264
20230622,133600,18280579560,277,278,279,276,112825
20230622,133500,18249285403,278,279,279,278,64792
20230622,133400,18231272433,278,277,279,277,125205
20230622,133300,18196471224,278,277,278,276,47239
20230622,133200,18183391839,277,277,277,276,11751
20230622,133100,18180140256,276,276,277,276,29503
20230622,133000,18171968536,277,277,277,276,28870
20230622,132900,18163982415,277,277,277,275,39768
20230622,132800,18153008349,277,275,277,275,34915
20230622,132700,18143353465,275,276,277,275,32182
20230622,132600,18134461171,276,277,277,275,14567
20230622,132500,18130451358,277,275,277,275,28369
20230622,132400,18122649122,275,275,277,274,33595
20230622,132300,18113401547,275,275,277,275,20108
20230622,132200,18107848550,275,275,277,275,76653
20230622,132100,18086766142,275,276,276,275,32817
20230622,132000,18077719078,276,277,277,276,5224
20230622,131900,18076276809,276,275,277,275,38602
20230622,131800,18065616852,275,275,276,275,29607
20230622,131700,18057458907,276,276,277,276,88853
20230622,131600,18032935162,276,278,278,276,54717
20230622,131500,18017794867,278,278,279,277,18020
20230622,131400,18012785051,278,279,279,278,20130
20230622,131300,18007176166,279,278,280,277,209411
20230622,131200,17948875464,279,277,279,277,54879
20230622,131100,17933595891,279,277,279,276,69277
20230622,131000,17914425356,277,277,278,276,66286
20230622,130900,17896051336,277,277,278,276,54523
20230622,130800,17880932375,277,278,278,277,10603
20230622,130700,17877984754,278,277,279,277,671
20230622,130600,17877798804,277,278,279,277,53584
20230622,130500,17862903485,278,278,279,278,23778
20230622,130400,17856292377,278,278,278,277,32957
20230622,130300,17847137378,277,276,277,276,22659
20230622,130200,17840863826,276,276,277,276,6011
20230622,130100,17839202865,277,277,277,276,10539
20230622,130000,17836293984,277,276,277,276,29074
20230622,125900,17828258533,276,277,277,276,5056
20230622,125800,17826862007,276,277,277,276,20307
20230622,125700,17821247514,277,276,277,276,6166
20230622,125600,17819544161,276,277,277,275,53362
20230622,125500,17804795973,278,278,279,276,32147
20230622,125400,17795887888,279,280,280,277,88441
20230622,125300,17771285848,280,277,280,277,46772
20230622,125200,17758215817,277,279,279,277,59777
20230622,125100,17741600788,279,279,280,278,32230
20230622,125000,17732617922,278,281,281,278,189678
20230622,124900,17679425768,281,280,281,278,118202
20230622,124800,17646362773,280,281,281,280,121604
20230622,124700,17612277066,281,278,282,275,300034
20230622,124600,17528416273,277,276,278,275,71220
20230622,124500,17508706378,276,275,277,274,91811
20230622,124400,17483446562,275,276,278,275,59765
20230622,124300,17466950067,277,278,279,277,50510
20230622,124200,17452918506,278,277,278,276,25053
20230622,124100,17445983058,277,277,278,276,67404
20230622,124000,17427259667,277,276,278,276,56155
20230622,123900,17411697309,277,277,278,276,78093
20230622,123800,17390059757,277,273,277,273,127282
20230622,123700,17355078259,274,273,274,272,27620
20230622,123600,17347552863,273,273,274,273,7120
20230622,123500,17345609093,273,273,273,273,27151
20230622,123400,17338196870,273,274,274,273,24213
20230622,123300,17331577095,274,274,275,273,14371
20230622,123200,17327639456,274,273,274,273,14616
20230622,123100,17323643096,273,275,276,273,125249
20230622,123000,17289219472,275,274,275,273,47302
20230622,122900,17276267157,274,273,274,272,79764
20230622,122800,17254513409,272,273,273,272,94195
20230622,122700,17228864579,273,273,274,272,98150
20230622,122600,17202124219,273,273,274,272,92556
20230622,122500,17176849179,274,274,275,273,58377
20230622,122400,17160880978,273,274,275,273,8671
20230622,122300,17158507808,274,274,275,274,56056
20230622,122200,17143134561,274,274,275,272,178074
20230622,122100,17094430042,275,275,276,274,98679
20230622,122000,17067333068,275,276,276,275,38128
20230622,121900,17056846367,276,276,277,275,33770
20230622,121800,17047525672,276,277,278,276,21647
20230622,121700,17041535134,277,277,278,275,115998
20230622,121600,17009459283,277,278,278,275,144777
20230622,121500,16969482481,278,280,280,277,101122
20230622,121400,16941360135,280,279,280,278,21683
20230622,121300,16935320289,279,278,279,278,49660
20230622,121200,16921499305,278,280,280,278,47399
20230622,121100,16908301464,280,281,281,279,16218
20230622,121000,16903759772,280,281,281,279,7355
20230622,120900,16901699139,281,281,281,278,20833
20230622,120800,16895868199,281,279,281,279,94855
20230622,120700,16869292098,281,281,282,279,142064
20230622,120600,16829436272,281,280,282,279,214430
20230622,120500,16769323157,279,277,280,276,117089
20230622,120400,16736736993,277,276,277,275,48214
20230622,120300,16723400485,276,277,278,276,139806
20230622,120200,16684697804,277,277,278,277,6990
20230622,120100,16682761323,277,277,278,277,26824
20230622,120000,16675321046,277,279,279,277,71505
20230622,115900,16655437401,279,280,280,279,76253
20230622,115800,16634138653,280,281,281,280,29491
20230622,115700,16625880384,281,282,282,281,28268
20230622,115600,16617934731,282,281,282,280,31208
20230622,115500,16609138615,281,280,281,279,116270
20230622,115400,16576543820,280,278,280,277,94015
20230622,115300,16550396271,278,278,279,278,9078
20230622,115200,16547872490,278,280,280,278,35035
20230622,115100,16538108101,280,279,280,278,119439
20230622,115000,16504773111,278,280,281,277,230253
20230622,114900,16440645486,281,281,281,280,185727
20230622,114800,16388589675,281,282,283,280,102197
20230622,114700,16359779809,283,283,283,281,36672
20230622,114600,16349417782,283,282,283,280,140760
20230622,114500,16309833226,280,281,282,280,85518
20230622,114400,16285816293,281,280,282,279,42420
20230622,114300,16273946287,280,283,283,280,147517
20230622,114200,16232479809,282,282,283,282,53014
20230622,114100,16217496127,282,282,282,281,130619
20230622,114000,16180676233,282,282,282,279,70014
20230622,113900,16160964163,281,283,285,280,268768
20230622,113800,16084982909,284,282,285,281,679089
20230622,113700,15892668976,281,278,282,277,289958
20230622,113600,15811479520,278,277,278,276,81827
20230622,113500,15788758322,276,277,277,276,30684
20230622,113400,15780267518,276,277,277,276,23260
20230622,113300,15773847310,277,277,277,275,37506
20230622,113200,15763463849,277,277,277,275,81758
20230622,113100,15740862260,277,277,277,276,19627
20230622,113000,15735429247,277,276,277,276,27088
20230622,112900,15727933850,277,277,278,276,140812
20230622,112800,15688947136,277,277,277,276,81611
20230622,112700,15666355820,277,276,277,275,51168
20230622,112600,15652216984,276,276,276,274,120571
20230622,112500,15619034943,277,274,277,274,108071
20230622,112400,15589333077,274,272,274,272,62926
20230622,112300,15572134395,272,273,273,272,58842
20230622,112200,15556086248,273,272,273,271,130648
20230622,112100,15520576561,272,273,273,271,109190
20230622,112000,15490905937,272,273,273,272,114330
20230622,111900,15459777866,273,272,274,272,86426
20230622,111800,15436183947,274,275,275,271,325978
20230622,111700,15347219283,275,276,276,275,59470
20230622,111600,15330837604,276,276,276,275,68866
20230622,111500,15311868087,276,277,277,275,41406
20230622,111400,15300443856,277,279,280,277,124763
20230622,111300,15265707865,280,276,280,276,140044
20230622,111200,15226778042,277,277,278,276,129125
20230622,111100,15190985461,278,274,278,273,477669
20230622,111000,15059499582,273,274,275,273,165726
20230622,110900,15014096220,275,278,278,275,244514
20230622,110800,14946639018,277,277,278,277,221053
20230622,110700,14885396966,277,279,280,277,218085
20230622,110600,14824764557,280,280,280,279,35503
20230622,110500,14814859192,280,279,280,279,39042
20230622,110400,14803964203,279,280,281,279,199396
20230622,110300,14748288305,281,280,281,280,8738
20230622,110200,14745840698,280,281,281,280,54150
20230622,110100,14730678537,281,281,282,280,32484
20230622,110000,14721539315,282,281,282,280,11723
20230622,105900,14718247085,281,280,283,280,269858
20230622,105800,14642198792,281,282,283,281,252935
20230622,105700,14571027342,282,282,283,282,24756
20230622,105600,14564044519,283,282,283,281,44069
20230622,105500,14551608219,282,283,283,282,72512
20230622,105400,14531128263,283,282,283,282,116846
20230622,105300,14498128611,282,282,283,281,161449
20230622,105200,14452588852,282,282,283,281,128059
20230622,105100,14416475015,281,280,282,278,257113
20230622,105000,14344187824,279,278,280,278,125554
20230622,104900,14309207959,279,280,281,278,366907
20230622,104800,14206839852,280,281,282,280,110245
20230622,104700,14175896880,280,280,282,280,99402
20230622,104600,14147978677,280,281,282,280,63292
20230622,104500,14130219057,281,280,282,280,113608
20230622,104400,14098325033,280,280,281,279,144529
20230622,104300,14057858381,281,281,281,279,155239
20230622,104200,14014395226,281,281,281,280,116927
20230622,104100,13981606692,281,280,281,279,147092
20230622,104000,13940431493,280,282,282,279,484257
20230622,103900,13804886770,282,282,282,281,17277
20230622,103800,13800020604,282,281,282,280,220640
20230622,103700,13738114444,280,281,282,280,165165
20230622,103600,13691726480,281,283,284,281,328691
20230622,103500,13598954444,284,284,284,283,174669
20230622,103400,13549422696,284,285,285,283,173372
20230622,103300,13500184472,285,285,287,284,229511
20230622,103200,13434642516,286,286,288,285,161921
20230622,103100,13388245536,287,283,287,283,154001
20230622,103000,13344241527,285,284,285,283,167248
20230622,102900,13296668828,285,285,286,284,77553
20230622,102800,13274554565,285,287,288,285,207538
20230622,102700,13215145124,286,284,287,283,143882
20230622,102600,13174079007,283,282,284,281,256429
20230622,102500,13101724967,282,285,285,282,378574
20230622,102400,12994477861,285,289,289,285,331850
20230622,102300,12899493957,288,289,292,287,387036
20230622,102200,12787501023,292,287,292,287,324930
20230622,102100,12693246920,288,285,289,284,139297
20230622,102000,12653362139,284,285,286,284,260478
20230622,101900,12579273518,285,287,289,285,367851
20230622,101800,12473965383,287,289,293,287,819502
20230622,101700,12235968784,289,289,290,287,198081
20230622,101600,12178786386,289,288,290,285,377263
20230622,101500,12070361963,288,291,293,287,512017
20230622,101400,11921722798,291,291,293,290,670584
20230622,101300,11726247387,291,288,293,287,822682
20230622,101200,11487347329,287,284,289,284,783819
20230622,101100,11262862218,285,284,285,283,165226
20230622,101000,11215927219,284,285,285,282,185325
20230622,100900,11163375266,284,284,285,283,167973
20230622,100800,11115666052,283,283,285,282,265028
20230622,100700,11040479519,284,281,285,281,355157
20230622,100600,10939981508,282,280,282,279,301462
20230622,100500,10855413831,280,281,283,278,465781
20230622,100400,10725005301,281,283,285,280,852319
20230622,100300,10484299054,283,282,283,281,128597
20230622,100200,10448042668,282,281,282,279,458575
20230622,100100,10319182724,281,279,282,278,1084947
20230622,100000,10015907216,279,279,279,279,0
20230622,095900,10015907216,279,279,281,279,496683
20230622,095800,9877120326,279,282,286,279,803269
20230622,095700,9650691988,282,285,286,281,543551
20230622,095600,9496498530,284,288,290,282,1136512
20230622,095500,9172661388,288,294,294,288,750070
20230622,095400,8954662945,294,296,297,293,639452
20230622,095300,8766260922,296,294,298,292,676391
20230622,095200,8567024528,293,296,297,293,527323
20230622,095100,8411469848,296,297,298,294,488149
20230622,095000,8266910943,297,299,300,293,1090497
20230622,094900,7944974460,299,303,303,299,534080
20230622,094800,7784349202,303,298,303,297,982040
20230622,094700,7489870180,297,295,299,294,1046569
20230622,094600,7179425719,295,301,301,293,1145252
20230622,094500,6839870807,301,306,306,300,1247744
20230622,094400,6462934930,305,307,308,304,746943
20230622,094300,6234748596,307,303,310,303,1777578
20230622,094200,5688976002,304,308,309,302,1376536
20230622,094100,5269322787,308,309,316,304,5331018
20230622,094000,3615747556,300,300,300,300,0
20230622,093900,3615747556,300,300,300,300,0
20230622,093800,3615747556,300,292,300,290,2487019
20230622,093700,2880649810,292,295,297,286,1968369
20230622,093600,2306309502,295,283,295,282,3270323
20230622,093500,1365485357,282,273,283,263,3966487
20230622,093400,278226893,272,272,272,272,0
20230622,093300,278226893,272,272,272,272,0
20230622,093200,278226893,272,256,272,254,661175
20230622,093100,105668470,256,252,257,252,125407
20230622,093000,73740198,252,254,254,251,26656
20230622,092900,66985360,253,249,254,248,163853
20230622,092800,26055383,249,249,249,248,9429
20230622,092700,23707564,249,249,249,249,16
20230622,092600,23703580,248,249,249,248,4674
20230622,092500,22544406,249,249,249,249,2132
20230622,092400,22013538,249,248,249,248,867
20230622,092300,21798504,248,248,248,248,0
20230622,092200,21798504,248,248,248,248,0
20230622,092100,21798504,248,248,248,248,0
20230622,092000,21798504,248,248,248,248,0
20230622,091900,21798504,248,248,249,248,287
20230622,091800,21727268,248,248,248,248,10000
20230622,091700,19247268,248,248,248,248,0
20230622,091600,19247268,248,249,249,248,220
20230622,091500,19192503,249,248,249,248,147
20230622,091400,19156024,248,248,248,248,3130
20230622,091300,18379784,248,248,248,248,5
20230622,091200,18378544,247,248,248,247,19616
20230622,091100,13532217,248,248,248,248,739
20230622,091000,13348945,248,248,248,248,21
20230622,090900,13343737,247,247,248,247,207
20230622,090800,13292606,247,247,247,247,0
20230622,090700,13292606,247,247,248,247,16486
20230622,090600,9220561,247,248,248,247,207
20230622,090500,9169425,247,247,248,247,830
20230622,090400,8964391,249,249,249,248,18248
20230622,090300,4434318,249,249,249,249,110
20230622,090200,4406928,248,248,248,248,0
20230622,090100,4406928,248,249,249,248,6151
20230622,090000,2875808,248,248,248,248,11596