stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,215000,1932200440,258,258,258,258,105082
20230623,214900,1932200440,258,258,258,258,0
20230623,214800,1932200440,258,258,258,258,0
20230623,214700,1932200440,258,258,258,258,0
20230623,214600,1932200440,258,258,258,258,0
20230623,214500,1932200440,258,258,258,258,0
20230623,214400,1932200440,258,258,258,258,0
20230623,214300,1932200440,258,258,258,258,0
20230623,214200,1932200440,258,258,258,258,0
20230623,214100,1932200440,258,258,258,258,0
20230623,214000,1932200440,258,258,258,258,0
20230623,213900,1932200440,258,258,258,258,0
20230623,213800,1932200440,258,258,258,258,0
20230623,213700,1932200440,258,258,258,258,0
20230623,213600,1932200440,258,258,258,258,0
20230623,213500,1932200440,258,258,258,258,0
20230623,213400,1932200440,258,258,258,258,0
20230623,213300,1932200440,258,258,258,258,0
20230623,213200,1932200440,258,258,258,258,0
20230623,213100,1932200440,258,258,258,258,0
20230623,213000,1932200440,258,258,258,258,0
20230623,212900,1932200440,258,258,258,258,0
20230623,212800,1932200440,258,258,258,258,0
20230623,212700,1932200440,258,258,258,258,0
20230623,212600,1932200440,258,258,258,258,0
20230623,212500,1932200440,258,258,258,258,0
20230623,212400,1932200440,258,258,258,258,0
20230623,212300,1932200440,258,258,258,258,0
20230623,212200,1932200440,258,258,258,258,0
20230623,212100,1932200440,258,258,258,258,0
20230623,212000,1932200440,258,258,258,258,105082
20230623,211900,1932200440,258,258,258,258,0
20230623,211800,1932200440,258,258,258,258,0
20230623,211700,1932200440,258,258,258,258,0
20230623,211600,1932200440,258,258,258,258,0
20230623,211500,1932200440,258,258,258,258,0
20230623,211400,1932200440,258,258,258,258,0
20230623,211300,1932200440,258,258,258,258,0
20230623,211200,1932200440,258,258,258,258,0
20230623,211100,1932200440,258,258,258,258,0
20230623,211000,1932200440,258,258,258,258,0
20230623,210900,1932200440,258,258,258,258,0
20230623,210800,1932200440,258,258,258,258,0
20230623,210700,1932200440,258,258,258,258,0
20230623,210600,1932200440,258,258,258,258,0
20230623,210500,1932200440,258,258,258,258,0
20230623,210400,1932200440,258,258,258,258,0
20230623,210300,1932200440,258,258,258,258,0
20230623,210200,1932200440,258,258,258,258,0
20230623,210100,1932200440,258,258,258,258,0
20230623,210000,1932200440,258,258,258,258,0
20230623,205900,1932200440,258,258,258,258,0
20230623,205800,1932200440,258,258,258,258,0
20230623,205700,1932200440,258,258,258,258,0
20230623,205600,1932200440,258,258,258,258,0
20230623,205500,1932200440,258,258,258,258,0
20230623,205400,1932200440,258,258,258,258,0
20230623,205300,1932200440,258,258,258,258,0
20230623,205200,1932200440,258,258,258,258,0
20230623,205100,1932200440,258,258,258,258,0
20230623,205000,1932200440,258,258,258,258,105082
20230623,204900,1932200440,258,258,258,258,0
20230623,204800,1932200440,258,258,258,258,0
20230623,204700,1932200440,258,258,258,258,0
20230623,204600,1932200440,258,258,258,258,0
20230623,204500,1932200440,258,258,258,258,0
20230623,204400,1932200440,258,258,258,258,0
20230623,204300,1932200440,258,258,258,258,0
20230623,204200,1932200440,258,258,258,258,0
20230623,204100,1932200440,258,258,258,258,0
20230623,204000,1932200440,258,258,258,258,0
20230623,203900,1932200440,258,258,258,258,0
20230623,203800,1932200440,258,258,258,258,0
20230623,203700,1932200440,258,258,258,258,0
20230623,203600,1932200440,258,258,258,258,0
20230623,203500,1932200440,258,258,258,258,0
20230623,203400,1932200440,258,258,258,258,0
20230623,203300,1932200440,258,258,258,258,0
20230623,203200,1932200440,258,258,258,258,0
20230623,203100,1932200440,258,258,258,258,0
20230623,203000,1932200440,258,258,258,258,0
20230623,202900,1932200440,258,258,258,258,0
20230623,202800,1932200440,258,258,258,258,0
20230623,202700,1932200440,258,258,258,258,0
20230623,202600,1932200440,258,258,258,258,0
20230623,202500,1932200440,258,258,258,258,0
20230623,202400,1932200440,258,258,258,258,0
20230623,202300,1932200440,258,258,258,258,0
20230623,202200,1932200440,258,258,258,258,0
20230623,202100,1932200440,258,258,258,258,0
20230623,202000,1932200440,258,258,258,258,105082
20230623,201900,1932200440,258,258,258,258,0
20230623,201800,1932200440,258,258,258,258,0
20230623,201700,1932200440,258,258,258,258,0
20230623,201600,1932200440,258,258,258,258,0
20230623,201500,1932200440,258,258,258,258,0
20230623,201400,1932200440,258,258,258,258,0
20230623,201300,1932200440,258,258,258,258,0
20230623,201200,1932200440,258,258,258,258,0
20230623,201100,1932200440,258,258,258,258,0
20230623,201000,1932200440,258,258,258,258,0
20230623,200900,1932200440,258,258,258,258,0
20230623,200800,1932200440,258,258,258,258,0
20230623,200700,1932200440,258,258,258,258,0
20230623,200600,1932200440,258,258,258,258,0
20230623,200500,1932200440,258,258,258,258,0
20230623,200400,1932200440,258,258,258,258,0
20230623,200300,1932200440,258,258,258,258,0
20230623,200200,1932200440,258,258,258,258,0
20230623,200100,1932200440,258,258,258,258,0
20230623,200000,1932200440,258,258,258,258,0
20230623,195900,1932200440,258,258,258,258,0
20230623,195800,1932200440,258,258,258,258,0
20230623,195700,1932200440,258,258,258,258,0
20230623,195600,1932200440,258,258,258,258,0
20230623,195500,1932200440,258,258,258,258,0
20230623,195400,1932200440,258,258,258,258,0
20230623,195300,1932200440,258,258,258,258,0
20230623,195200,1932200440,258,258,258,258,0
20230623,195100,1932200440,258,258,258,258,0
20230623,195000,1932200440,258,258,258,258,105082
20230623,194900,1932200440,258,258,258,258,0
20230623,194800,1932200440,258,258,258,258,0
20230623,194700,1932200440,258,258,258,258,0
20230623,194600,1932200440,258,258,258,258,0
20230623,194500,1932200440,258,258,258,258,0
20230623,194400,1932200440,258,258,258,258,0
20230623,194300,1932200440,258,258,258,258,0
20230623,194200,1932200440,258,258,258,258,0
20230623,194100,1932200440,258,258,258,258,0
20230623,194000,1932200440,258,258,258,258,0
20230623,193900,1932200440,258,258,258,258,0
20230623,193800,1932200440,258,258,258,258,0
20230623,193700,1932200440,258,258,258,258,0
20230623,193600,1932200440,258,258,258,258,0
20230623,193500,1932200440,258,258,258,258,0
20230623,193400,1932200440,258,258,258,258,0
20230623,193300,1932200440,258,258,258,258,0
20230623,193200,1932200440,258,258,258,258,0
20230623,193100,1932200440,258,258,258,258,0
20230623,193000,1932200440,258,258,258,258,0
20230623,192900,1932200440,258,258,258,258,0
20230623,192800,1932200440,258,258,258,258,0
20230623,192700,1932200440,258,258,258,258,0
20230623,192600,1932200440,258,258,258,258,0
20230623,192500,1932200440,258,258,258,258,0
20230623,192400,1932200440,258,258,258,258,0
20230623,192300,1932200440,258,258,258,258,0
20230623,192200,1932200440,258,258,258,258,0
20230623,192100,1932200440,258,258,258,258,0
20230623,192000,1932200440,258,258,258,258,105082
20230623,191900,1932200440,258,258,258,258,0
20230623,191800,1932200440,258,258,258,258,0
20230623,191700,1932200440,258,258,258,258,0
20230623,191600,1932200440,258,258,258,258,0
20230623,191500,1932200440,258,258,258,258,0
20230623,191400,1932200440,258,258,258,258,0
20230623,191300,1932200440,258,258,258,258,0
20230623,191200,1932200440,258,258,258,258,0
20230623,191100,1932200440,258,258,258,258,0
20230623,191000,1932200440,258,258,258,258,0
20230623,190900,1932200440,258,258,258,258,0
20230623,190800,1932200440,258,258,258,258,0
20230623,190700,1932200440,258,258,258,258,0
20230623,190600,1932200440,258,258,258,258,0
20230623,190500,1932200440,258,258,258,258,0
20230623,190400,1932200440,258,258,258,258,0
20230623,190300,1932200440,258,258,258,258,0
20230623,190200,1932200440,258,258,258,258,0
20230623,190100,1932200440,258,258,258,258,0
20230623,190000,1932200440,258,258,258,258,0
20230623,185900,1932200440,258,258,258,258,0
20230623,185800,1932200440,258,258,258,258,0
20230623,185700,1932200440,258,258,258,258,0
20230623,185600,1932200440,258,258,258,258,0
20230623,185500,1932200440,258,258,258,258,0
20230623,185400,1932200440,258,258,258,258,0
20230623,185300,1932200440,258,258,258,258,0
20230623,185200,1932200440,258,258,258,258,0
20230623,185100,1932200440,258,258,258,258,0
20230623,185000,1932200440,258,258,258,258,105082
20230623,184900,1932200440,258,258,258,258,0
20230623,184800,1932200440,258,258,258,258,0
20230623,184700,1932200440,258,258,258,258,0
20230623,184600,1932200440,258,258,258,258,0
20230623,184500,1932200440,258,258,258,258,0
20230623,184400,1932200440,258,258,258,258,0
20230623,184300,1932200440,258,258,258,258,0
20230623,184200,1932200440,258,258,258,258,0
20230623,184100,1932200440,258,258,258,258,0
20230623,184000,1932200440,258,258,258,258,0
20230623,183900,1932200440,258,258,258,258,0
20230623,183800,1932200440,258,258,258,258,0
20230623,183700,1932200440,258,258,258,258,0
20230623,183600,1932200440,258,258,258,258,0
20230623,183500,1932200440,258,258,258,258,0
20230623,183400,1932200440,258,258,258,258,0
20230623,183300,1932200440,258,258,258,258,0
20230623,183200,1932200440,258,258,258,258,0
20230623,183100,1932200440,258,258,258,258,0
20230623,183000,1932200440,258,258,258,258,0
20230623,182900,1932200440,258,258,258,258,0
20230623,182800,1932200440,258,258,258,258,0
20230623,182700,1932200440,258,258,258,258,0
20230623,182600,1932200440,258,258,258,258,0
20230623,182500,1932200440,258,258,258,258,0
20230623,182400,1932200440,258,258,258,258,0
20230623,182300,1932200440,258,258,258,258,0
20230623,182200,1932200440,258,258,258,258,0
20230623,182100,1932200440,258,258,258,258,0
20230623,182000,1932200440,258,258,258,258,105082
20230623,181900,1932200440,258,258,258,258,0
20230623,181800,1932200440,258,258,258,258,0
20230623,181700,1932200440,258,258,258,258,0
20230623,181600,1932200440,258,258,258,258,0
20230623,181500,1932200440,258,258,258,258,0
20230623,181400,1932200440,258,258,258,258,0
20230623,181300,1932200440,258,258,258,258,0
20230623,181200,1932200440,258,258,258,258,0
20230623,181100,1932200440,258,258,258,258,0
20230623,181000,1932200440,258,258,258,258,0
20230623,180900,1932200440,258,258,258,258,0
20230623,180800,1932200440,258,258,258,258,0
20230623,180700,1932200440,258,258,258,258,0
20230623,180600,1932200440,258,258,258,258,0
20230623,180500,1932200440,258,258,258,258,0
20230623,180400,1932200440,258,258,258,258,0
20230623,180300,1932200440,258,258,258,258,0
20230623,180200,1932200440,258,258,258,258,0
20230623,180100,1932200440,258,258,258,258,0
20230623,180000,1932200440,258,258,258,258,0
20230623,175900,1932200440,258,258,258,258,0
20230623,175800,1932200440,258,258,258,258,0
20230623,175700,1932200440,258,258,258,258,0
20230623,175600,1932200440,258,258,258,258,0
20230623,175500,1932200440,258,258,258,258,0
20230623,175400,1932200440,258,258,258,258,0
20230623,175300,1932200440,258,258,258,258,0
20230623,175200,1932200440,258,258,258,258,0
20230623,175100,1932200440,258,258,258,258,0
20230623,175000,1932200440,258,258,258,258,105082
20230623,174900,1932200440,258,258,258,258,0
20230623,174800,1932200440,258,258,258,258,0
20230623,174700,1932200440,258,258,258,258,0
20230623,174600,1932200440,258,258,258,258,0
20230623,174500,1932200440,258,258,258,258,0
20230623,174400,1932200440,258,258,258,258,0
20230623,174300,1932200440,258,258,258,258,0
20230623,174200,1932200440,258,258,258,258,0
20230623,174100,1932200440,258,258,258,258,0
20230623,174000,1932200440,258,258,258,258,0
20230623,173900,1932200440,258,258,258,258,0
20230623,173800,1932200440,258,258,258,258,0
20230623,173700,1932200440,258,258,258,258,0
20230623,173600,1932200440,258,258,258,258,0
20230623,173500,1932200440,258,258,258,258,0
20230623,173400,1932200440,258,258,258,258,0
20230623,173300,1932200440,258,258,258,258,0
20230623,173200,1932200440,258,258,258,258,0
20230623,173100,1932200440,258,258,258,258,0
20230623,173000,1932200440,258,258,258,258,0
20230623,172900,1932200440,258,258,258,258,0
20230623,172800,1932200440,258,258,258,258,0
20230623,172700,1932200440,258,258,258,258,0
20230623,172600,1932200440,258,258,258,258,0
20230623,172500,1932200440,258,258,258,258,0
20230623,172400,1932200440,258,258,258,258,0
20230623,172300,1932200440,258,258,258,258,0
20230623,172200,1932200440,258,258,258,258,0
20230623,172100,1932200440,258,258,258,258,0
20230623,172000,1932200440,258,258,258,258,105082
20230623,171900,1932200440,258,258,258,258,0
20230623,171800,1932200440,258,258,258,258,0
20230623,171700,1932200440,258,258,258,258,0
20230623,171600,1932200440,258,258,258,258,0
20230623,171500,1932200440,258,258,258,258,0
20230623,171400,1932200440,258,258,258,258,0
20230623,171300,1932200440,258,258,258,258,0
20230623,171200,1932200440,258,258,258,258,0
20230623,171100,1932200440,258,258,258,258,0
20230623,171000,1932200440,258,258,258,258,0
20230623,170900,1932200440,258,258,258,258,0
20230623,170800,1932200440,258,258,258,258,0
20230623,170700,1932200440,258,258,258,258,0
20230623,170600,1932200440,258,258,258,258,0
20230623,170500,1932200440,258,258,258,258,0
20230623,170400,1932200440,258,258,258,258,0
20230623,170300,1932200440,258,258,258,258,0
20230623,170200,1932200440,258,258,258,258,0
20230623,170100,1932200440,258,258,258,258,0
20230623,170000,1932200440,258,258,258,258,0
20230623,165900,1932200440,258,258,258,258,0
20230623,165800,1932200440,258,258,258,258,0
20230623,165700,1932200440,258,258,258,258,0
20230623,165600,1932200440,258,258,258,258,0
20230623,165500,1932200440,258,258,258,258,0
20230623,165400,1932200440,258,258,258,258,0
20230623,165300,1932200440,258,258,258,258,0
20230623,165200,1932200440,258,258,258,258,0
20230623,165100,1932200440,258,258,258,258,0
20230623,165000,1932200440,258,258,258,258,105082
20230623,164900,1932200440,258,258,258,258,0
20230623,164800,1932200440,258,258,258,258,0
20230623,164700,1932200440,258,258,258,258,0
20230623,164600,1932200440,258,258,258,258,0
20230623,164500,1932200440,258,258,258,258,0
20230623,164400,1932200440,258,258,258,258,0
20230623,164300,1932200440,258,258,258,258,0
20230623,164200,1932200440,258,258,258,258,0
20230623,164100,1932200440,258,258,258,258,0
20230623,164000,1932200440,258,258,258,258,0
20230623,163900,1932200440,258,258,258,258,0
20230623,163800,1932200440,258,258,258,258,0
20230623,163700,1932200440,258,258,258,258,0
20230623,163600,1932200440,258,258,258,258,0
20230623,163500,1932200440,258,258,258,258,0
20230623,163400,1932200440,258,258,258,258,0
20230623,163300,1932200440,258,258,258,258,0
20230623,163200,1932200440,258,258,258,258,0
20230623,163100,1932200440,258,258,258,258,0
20230623,163000,1932200440,258,258,258,258,0
20230623,162900,1932200440,258,258,258,258,0
20230623,162800,1932200440,258,258,258,258,0
20230623,162700,1932200440,258,258,258,258,0
20230623,162600,1932200440,258,258,258,258,0
20230623,162500,1932200440,258,258,258,258,0
20230623,162400,1932200440,258,258,258,258,0
20230623,162300,1932200440,258,258,258,258,0
20230623,162200,1932200440,258,258,258,258,0
20230623,162100,1932200440,258,258,258,258,0
20230623,162000,1932200440,258,258,258,258,105082
20230623,161900,1932200440,258,258,258,258,0
20230623,161800,1932200440,258,258,258,258,0
20230623,161700,1932200440,258,258,258,258,0
20230623,161600,1932200440,258,258,258,258,0
20230623,161500,1932200440,258,258,258,258,0
20230623,161400,1932200440,258,258,258,258,0
20230623,161300,1932200440,258,258,258,258,0
20230623,161200,1932200440,258,258,258,258,0
20230623,161100,1932200440,258,258,258,258,0
20230623,161000,1932200440,258,258,258,258,0
20230623,160900,1932200440,258,258,258,258,0
20230623,160800,1932200440,258,258,258,258,0
20230623,160700,1932200440,258,258,258,258,0
20230623,160600,1932200440,258,258,258,258,0
20230623,160500,1932200440,258,258,258,258,0
20230623,160400,1932200440,258,258,258,258,0
20230623,160300,1932200440,258,258,258,258,0
20230623,160200,1932200440,258,258,258,258,0
20230623,160100,1932200440,258,258,258,258,0
20230623,160000,1932200440,258,258,258,258,0
20230623,155900,1932200440,258,258,258,258,0
20230623,155800,1932200440,258,258,258,258,0
20230623,155700,1932200440,258,258,258,258,0
20230623,155600,1932200440,258,258,258,258,0
20230623,155500,1932200440,258,258,258,258,0
20230623,155400,1932200440,258,258,258,258,0
20230623,155300,1932200440,258,258,258,258,0
20230623,155200,1932200440,258,258,258,258,0
20230623,155100,1932200440,258,258,258,258,0
20230623,155000,1932200440,258,258,258,258,105082
20230623,154900,1932200440,258,258,258,258,0
20230623,154800,1932200440,258,258,258,258,0
20230623,154700,1932200440,258,258,258,258,0
20230623,154600,1932200440,258,258,258,258,0
20230623,154500,1932200440,258,258,258,258,0
20230623,154400,1932200440,258,258,258,258,0
20230623,154300,1932200440,258,258,258,258,0
20230623,154200,1932200440,258,258,258,258,0
20230623,154100,1932200440,258,258,258,258,0
20230623,154000,1932200440,258,258,258,258,0
20230623,153900,1932200440,258,258,258,258,0
20230623,153800,1932200440,258,258,258,258,0
20230623,153700,1932200440,258,258,258,258,0
20230623,153600,1932200440,258,258,258,258,0
20230623,153500,1932200440,258,258,258,258,0
20230623,153400,1932200440,258,258,258,258,0
20230623,153300,1932200440,258,258,258,258,0
20230623,153200,1932200440,258,258,258,258,0
20230623,153100,1932200440,258,258,258,258,0
20230623,153000,1932200440,258,258,258,258,105082
20230623,152900,1905089284,260,260,260,260,0
20230623,152800,1905089284,260,260,260,260,0
20230623,152700,1905089284,260,260,260,260,0
20230623,152600,1905089284,260,260,260,260,0
20230623,152500,1905089284,260,260,260,260,0
20230623,152400,1905089284,260,260,260,260,0
20230623,152300,1905089284,260,260,260,260,0
20230623,152200,1905089284,260,260,260,260,0
20230623,152100,1905089284,260,260,260,260,0
20230623,152000,1905089284,260,260,260,260,0
20230623,151900,1905089284,260,259,260,258,27163
20230623,151800,1898073552,260,260,260,259,5013
20230623,151700,1896775172,259,258,260,258,2405
20230623,151600,1896154172,260,260,260,258,9375
20230623,151500,1893724816,260,260,260,259,13190
20230623,151400,1890304723,260,259,260,259,14680
20230623,151300,1886502402,260,260,260,260,1521
20230623,151200,1886106942,260,260,260,259,4113
20230623,151100,1885041597,259,260,260,259,3310
20230623,151000,1884184267,259,259,260,259,30003
20230623,150900,1876413488,259,260,260,258,42726
20230623,150800,1865359481,260,260,260,259,10052
20230623,150700,1862755961,258,259,260,258,13834
20230623,150600,1859173104,259,259,259,259,10002
20230623,150500,1856582586,260,260,260,260,507
20230623,150400,1856450766,260,260,260,260,1504
20230623,150300,1856059726,260,260,260,260,140
20230623,150200,1856023326,260,259,260,259,32758
20230623,150100,1847539002,259,260,260,259,8792
20230623,150000,1845260837,260,260,260,259,16674
20230623,145900,1840940265,260,260,260,260,1948
20230623,145800,1840433785,259,259,260,259,8588
20230623,145700,1838206447,259,260,260,259,101
20230623,145600,1838180188,260,259,260,259,701
20230623,145500,1837998628,260,259,260,259,8
20230623,145400,1837996555,260,260,260,260,9
20230623,145300,1837994215,260,260,260,259,11565
20230623,145200,1834996679,260,260,260,260,100
20230623,145100,1834970679,259,259,259,259,2100
20230623,145000,1834426779,260,260,260,260,27
20230623,144900,1834419759,260,259,260,259,5025
20230623,144800,1833118261,260,260,260,260,30
20230623,144700,1833110461,260,260,260,260,2
20230623,144600,1833109941,259,260,260,259,4845
20230623,144500,1831851573,261,260,261,260,486
20230623,144400,1831725212,261,259,261,259,7846
20230623,144300,1829685051,260,260,260,260,701
20230623,144200,1829502791,259,260,260,259,2179
20230623,144100,1828936751,260,260,260,260,1130
20230623,144000,1828642951,260,260,260,259,1094
20230623,143900,1828358512,260,260,260,259,1110
20230623,143800,1828069919,260,260,260,259,2341
20230623,143700,1827463593,260,260,260,259,221
20230623,143600,1827406244,260,260,260,260,241
20230623,143500,1827343584,260,260,260,259,1222
20230623,143400,1827026964,259,260,260,259,4966
20230623,143300,1825740715,260,259,260,259,2424
20230623,143200,1825110555,260,260,260,260,194
20230623,143100,1825060115,260,260,260,260,344
20230623,143000,1824970675,260,261,261,260,8707
20230623,142900,1822704821,261,261,261,260,6611
20230623,142800,1820985485,261,260,261,260,20357
20230623,142700,1815692664,260,260,260,260,114
20230623,142600,1815663024,260,260,260,260,1333
20230623,142500,1815316444,260,260,260,260,2
20230623,142400,1815315924,260,260,260,260,3040
20230623,142300,1814525524,260,260,260,259,4369
20230623,142200,1813389752,260,260,260,260,2006
20230623,142100,1812868192,260,259,260,259,15794
20230623,142000,1808763974,260,260,260,259,3083
20230623,141900,1807964193,260,260,260,258,564
20230623,141800,1807818567,259,259,260,259,41404
20230623,141700,1797093090,259,258,259,258,2
20230623,141600,1797092573,258,258,258,258,14
20230623,141500,1797088961,258,259,259,258,588
20230623,141400,1796937206,259,259,259,258,58647
20230623,141300,1781806254,258,259,259,258,5592
20230623,141200,1780363462,259,259,259,259,114
20230623,141100,1780333936,259,259,259,259,1431
20230623,141000,1779963307,259,259,259,259,942
20230623,140900,1779719329,259,259,259,258,2241
20230623,140800,1779140922,259,259,259,259,2
20230623,140700,1779140404,259,258,259,258,2551
20230623,140600,1778480395,258,258,258,258,120
20230623,140500,1778449435,258,258,258,258,0
20230623,140400,1778449435,258,258,258,258,2058
20230623,140300,1777918471,258,258,258,258,4572
20230623,140200,1776738895,258,259,259,258,6845
20230623,140100,1774972753,259,258,259,258,878
20230623,140000,1774746054,258,258,258,258,1103
20230623,135900,1774461480,258,259,259,258,231
20230623,135800,1774401881,259,259,259,259,1
20230623,135700,1774401622,258,258,258,258,0
20230623,135600,1774401622,258,258,258,258,2731
20230623,135500,1773697024,258,259,259,258,2058
20230623,135400,1773166020,259,258,259,258,13807
20230623,135300,1769603251,259,258,259,258,18414
20230623,135200,1764845740,259,259,259,259,28
20230623,135100,1764838488,259,259,259,259,5359
20230623,135000,1763450507,258,258,258,258,36189
20230623,134900,1754113745,259,259,259,258,18371
20230623,134800,1749357027,259,259,259,259,45
20230623,134700,1749345372,259,260,260,259,7057
20230623,134600,1747510609,260,259,260,259,13
20230623,134500,1747507233,259,259,259,259,7000
20230623,134400,1745694233,259,259,259,259,6224
20230623,134300,1744082217,259,259,259,259,1077
20230623,134200,1743803274,259,260,260,259,13389
20230623,134100,1740334435,260,259,260,259,2018
20230623,134000,1739809772,259,259,259,259,753
20230623,133900,1739614745,259,259,259,259,304
20230623,133800,1739536009,259,259,259,259,1063
20230623,133700,1739260692,258,259,259,258,84916
20230623,133600,1717347448,259,259,259,258,503
20230623,133500,1717217521,259,259,259,258,350
20230623,133400,1717126948,258,259,259,258,12855
20230623,133300,1713808708,259,259,259,259,1323
20230623,133200,1713466051,259,259,259,259,3164
20230623,133100,1712646575,259,259,259,258,8405
20230623,133000,1710474680,259,259,259,259,4102
20230623,132900,1709412262,259,260,260,259,2096
20230623,132800,1708867343,260,260,260,260,30
20230623,132700,1708859543,259,260,260,259,4179
20230623,132600,1707775003,260,259,260,259,115
20230623,132500,1707745104,260,260,260,259,3681
20230623,132400,1706788045,260,260,260,260,20
20230623,132300,1706782845,259,260,260,259,1453
20230623,132200,1706405705,260,260,260,259,10725
20230623,132100,1703622742,259,259,260,259,2347
20230623,132000,1703014768,259,258,259,258,45584
20230623,131900,1691238489,258,259,259,258,5406
20230623,131800,1689838701,258,258,258,258,1835
20230623,131700,1689365271,258,258,258,258,155
20230623,131600,1689325281,258,258,259,258,28590
20230623,131500,1681949059,258,259,259,258,7008
20230623,131400,1680140887,259,258,259,258,1520
20230623,131300,1679748707,259,259,259,259,1013
20230623,131200,1679486340,259,259,259,259,2313
20230623,131100,1678887273,259,258,259,258,2650
20230623,131000,1678201223,258,259,259,258,15893
20230623,130900,1674100728,258,258,258,258,7248
20230623,130800,1672230744,258,258,258,258,9929
20230623,130700,1669669062,258,258,258,258,2323
20230623,130600,1669069728,258,258,258,258,0
20230623,130500,1669069728,258,260,260,258,13408
20230623,130400,1665605157,260,260,260,259,2602
20230623,130300,1664930737,259,260,260,259,1464
20230623,130200,1664550691,260,260,260,260,828
20230623,130100,1664335411,260,260,260,260,0
20230623,130000,1664335411,260,259,260,258,23091
20230623,125900,1658336550,259,259,260,259,6317
20230623,125800,1656700435,259,259,259,259,540
20230623,125700,1656560575,259,259,259,259,920
20230623,125600,1656322295,259,259,260,259,22557
20230623,125500,1650477914,260,260,260,260,3041
20230623,125400,1649687254,260,260,260,260,6
20230623,125300,1649685694,260,260,260,260,346
20230623,125200,1649595734,260,260,260,260,16397
20230623,125100,1645332514,259,260,260,259,4607
20230623,125000,1644138694,259,259,259,259,15281
20230623,124900,1640180915,260,260,260,258,64924
20230623,124800,1623306507,260,259,260,259,18750
20230623,124700,1618450141,259,259,259,259,17623
20230623,124600,1613885784,259,259,260,259,2171
20230623,124500,1613323485,259,259,260,259,1983
20230623,124400,1612809883,259,259,259,259,14670
20230623,124300,1609010353,259,260,260,259,118
20230623,124200,1608979723,259,260,260,259,13
20230623,124100,1608976344,259,259,259,259,876
20230623,124000,1608749460,260,260,260,260,5112
20230623,123900,1607420340,260,260,260,260,19
20230623,123800,1607415400,260,259,260,259,436
20230623,123700,1607302311,259,260,260,259,165
20230623,123600,1607259564,260,260,260,260,218
20230623,123500,1607202884,260,259,260,259,11802
20230623,123400,1604146131,259,259,260,259,4229
20230623,123300,1603050814,260,259,260,259,33
20230623,123200,1603042237,259,259,259,259,500
20230623,123100,1602912737,259,259,259,259,0
20230623,123000,1602912737,259,259,260,259,1376
20230623,122900,1602555965,260,259,260,259,1134
20230623,122800,1602262258,260,260,260,260,1134
20230623,122700,1601967418,260,260,260,260,319
20230623,122600,1601884478,260,260,260,260,3870
20230623,122500,1600878278,259,260,260,259,4531
20230623,122400,1599700396,260,258,260,258,10031
20230623,122300,1597102339,259,260,260,259,4425
20230623,122200,1595955673,260,260,260,260,75
20230623,122100,1595936173,260,260,260,260,96
20230623,122000,1595911213,259,260,260,258,33150
20230623,121900,1587296478,260,259,260,258,97000
20230623,121800,1562248905,259,260,260,259,692
20230623,121700,1562069675,260,260,260,260,617
20230623,121600,1561909255,260,260,260,260,16
20230623,121500,1561905095,260,260,260,260,1
20230623,121400,1561904835,259,259,259,259,38
20230623,121300,1561894993,259,259,259,259,100
20230623,121200,1561869093,259,259,259,259,2302
20230623,121100,1561272875,259,260,260,259,959
20230623,121000,1561023554,260,259,260,258,114734
20230623,120900,1531399215,259,259,259,259,10204
20230623,120800,1528756379,259,260,260,259,1358
20230623,120700,1528403646,260,259,260,259,112
20230623,120600,1528374576,260,260,260,260,13
20230623,120500,1528371196,260,260,260,260,114
20230623,120400,1528341556,260,259,260,259,10039
20230623,120300,1525741416,260,259,260,259,472
20230623,120200,1525618967,260,260,260,259,843
20230623,120100,1525399806,260,260,260,260,50
20230623,120000,1525386806,259,259,259,259,0
20230623,115900,1525386806,259,259,259,259,329
20230623,115800,1525301595,259,260,260,259,59396
20230623,115700,1509917991,260,260,260,260,754
20230623,115600,1509721951,260,260,260,260,1001
20230623,115500,1509461691,260,260,260,260,1606
20230623,115400,1509044131,260,260,260,260,35031
20230623,115300,1499936071,259,259,259,259,4300
20230623,115200,1498822371,259,258,259,258,65
20230623,115100,1498805596,258,260,260,258,31729
20230623,115000,1490601509,259,261,261,259,4143
20230623,114900,1489527449,261,261,261,261,26
20230623,114800,1489520663,261,261,261,260,20145
20230623,114700,1484282885,261,260,261,260,40193
20230623,114600,1473832700,258,259,260,258,28170
20230623,114500,1466536877,260,260,260,259,13376
20230623,114400,1463059121,260,259,260,259,4051
20230623,114300,1462009861,259,260,260,259,8100
20230623,114200,1459911861,259,259,260,259,18642
20230623,114100,1455083526,260,260,260,260,600
20230623,114000,1454927526,259,259,260,259,13571
20230623,113900,1451411636,260,260,260,260,560
20230623,113800,1451266036,260,259,260,259,775
20230623,113700,1451065009,259,260,260,259,2047
20230623,113600,1450534791,260,261,261,260,14259
20230623,113500,1446827400,261,260,261,260,16035
20230623,113400,1442658280,260,260,260,259,142
20230623,113300,1442621361,259,259,260,258,4712
20230623,113200,1441400371,260,259,260,258,1184
20230623,113100,1441094870,258,259,260,258,57348
20230623,113000,1426294037,259,259,259,259,17476
20230623,112900,1421767753,260,260,260,259,40
20230623,112800,1421757365,260,259,260,259,1122
20230623,112700,1421466465,259,259,260,258,48401
20230623,112600,1408930605,259,260,260,259,1064
20230623,112500,1408654027,259,259,260,259,1705
20230623,112400,1408212431,260,260,260,260,2
20230623,112300,1408211911,260,259,260,259,856
20230623,112200,1407990069,260,259,260,259,4344
20230623,112100,1406863667,260,260,260,260,8955
20230623,112000,1404535367,261,261,261,261,1212
20230623,111900,1404219035,261,260,261,260,252
20230623,111800,1404153264,261,261,261,261,1407
20230623,111700,1403786037,261,260,261,260,16039
20230623,111600,1399615885,260,262,262,260,1026
20230623,111500,1399347099,262,260,262,259,22574
20230623,111400,1393455971,260,261,261,260,51
20230623,111300,1393442710,260,261,261,260,17470
20230623,111200,1388900217,261,261,261,261,753
20230623,111100,1388703684,261,261,261,261,11459
20230623,111000,1385712885,261,260,261,260,21531
20230623,110900,1380093594,261,260,261,260,8243
20230623,110800,1377949558,260,260,260,259,14311
20230623,110700,1374230213,260,259,260,259,10114
20230623,110600,1371600653,260,259,260,259,20685
20230623,110500,1366243237,259,259,259,259,10776
20230623,110400,1363452253,259,259,259,259,2550
20230623,110300,1362791803,259,259,260,258,35892
20230623,110200,1353495314,260,259,260,259,46075
20230623,110100,1341560697,259,260,260,259,506
20230623,110000,1341429140,260,259,260,259,344
20230623,105900,1341339750,260,260,260,259,4426
20230623,105800,1340188996,260,261,261,260,5950
20230623,105700,1338641331,261,260,261,260,5721
20230623,105600,1337153266,260,260,260,259,2100
20230623,105500,1336608282,260,260,260,260,5105
20230623,105400,1335280982,260,260,260,259,6318
20230623,105300,1333638399,260,260,260,259,1724
20230623,105200,1333190169,260,260,260,259,56
20230623,105100,1333175614,260,260,260,259,3705
20230623,105000,1332215320,258,260,260,258,13301
20230623,104900,1328770537,258,258,260,258,548
20230623,104800,1328628933,258,258,260,258,49361
20230623,104700,1315883893,259,260,260,259,7414
20230623,104600,1313963186,260,259,260,259,27647
20230623,104500,1306802561,260,259,260,259,4360
20230623,104400,1305673217,259,260,260,259,7393
20230623,104300,1303758425,260,259,260,259,8108
20230623,104200,1301658449,259,260,260,259,32007
20230623,104100,1293368081,260,260,260,259,31362
20230623,104000,1285236992,260,260,261,260,5451
20230623,103900,1283819532,260,260,260,260,1117
20230623,103800,1283529112,260,260,261,260,16967
20230623,103700,1279117688,260,260,260,260,25076
20230623,103600,1272597928,260,261,261,260,7031
20230623,103500,1270769026,260,261,261,260,10319
20230623,103400,1268077060,261,261,261,260,11836
20230623,103300,1264995390,260,260,261,260,931
20230623,103200,1264753316,261,261,261,261,1706
20230623,103100,1264308050,261,260,261,260,9236
20230623,103000,1261899075,260,261,261,260,7380
20230623,102900,1259977267,261,261,261,260,898
20230623,102800,1259743431,261,261,261,260,4175
20230623,102700,1258654975,261,260,261,260,8909
20230623,102600,1256338334,261,260,261,259,33985
20230623,102500,1247499451,260,260,260,259,99018
20230623,102400,1221755284,260,261,261,260,14824
20230623,102300,1217900937,261,260,261,260,9664
20230623,102200,1215388113,260,260,261,260,13377
20230623,102100,1211896799,260,262,262,260,25051
20230623,102000,1205369863,262,261,262,261,13715
20230623,101900,1201789891,262,262,262,261,8459
20230623,101800,1199573662,262,262,262,260,95151
20230623,101700,1174825594,261,262,262,260,121206
20230623,101600,1143190516,262,263,263,262,24681
20230623,101500,1136723058,263,263,263,262,49288
20230623,101400,1123808933,263,262,263,262,793
20230623,101300,1123600764,263,262,263,262,3060
20230623,101200,1122798490,263,263,263,262,1155
20230623,101100,1122495372,263,262,263,261,26395
20230623,101000,1115572744,262,262,263,262,23140
20230623,100900,1109509748,262,262,263,261,56535
20230623,100800,1094708560,262,262,262,261,8559
20230623,100700,1092466261,261,261,262,261,1090
20230623,100600,1092180979,262,262,262,261,4346
20230623,100500,1091045886,261,262,262,261,9436
20230623,100400,1088575919,262,263,263,261,38738
20230623,100300,1078426940,263,263,263,261,65500
20230623,100200,1061243946,263,262,263,261,11902
20230623,100100,1058126017,262,261,262,260,113165
20230623,100000,1028598781,261,261,262,261,6162
20230623,095900,1026989327,261,260,263,260,12058
20230623,095800,1023837025,260,261,261,260,20657
20230623,095700,1018463826,261,262,263,260,197123
20230623,095600,966917879,262,262,263,262,4491
20230623,095500,965738134,262,262,263,262,11908
20230623,095400,962618237,263,262,263,262,87660
20230623,095300,939649808,262,263,263,262,14751
20230623,095200,935784005,262,263,263,262,3805
20230623,095100,934786761,263,263,264,263,11683
20230623,095000,931714122,264,263,264,263,83981
20230623,094900,909626325,264,264,264,263,4996
20230623,094800,908310537,264,264,264,263,13560
20230623,094700,904741622,263,264,264,263,36473
20230623,094600,895112751,264,265,265,264,26916
20230623,094500,888006024,264,265,265,264,52719
20230623,094400,874083845,264,264,265,264,61519
20230623,094300,857824069,263,263,264,262,69158
20230623,094200,839616850,262,262,263,262,14162
20230623,094100,835894263,262,263,263,262,13925
20230623,094000,832233219,263,262,263,262,35515
20230623,093900,822895131,263,263,263,262,5478
20230623,093800,821456603,263,262,263,262,23300
20230623,093700,815350354,263,263,263,262,18989
20230623,093600,810371174,262,262,263,262,21103
20230623,093500,804831787,262,263,263,262,5674
20230623,093400,803340142,263,263,264,262,31958
20230623,093300,794950015,263,264,264,263,116529
20230623,093200,764302641,263,264,264,263,11516
20230623,093100,761273424,264,265,265,264,25902
20230623,093000,754432222,264,265,265,263,52645
20230623,092900,740535686,265,266,266,264,30081
20230623,092800,732566984,266,265,266,264,18018
20230623,092700,727791657,265,265,266,263,143457
20230623,092600,689859624,264,265,266,264,80373
20230623,092500,668595555,265,265,266,265,51180
20230623,092400,655028841,265,267,267,265,20763
20230623,092300,649515944,266,268,268,266,71778
20230623,092200,630339296,267,269,269,267,52334
20230623,092100,616306376,269,268,269,267,168274
20230623,092000,571274585,267,266,268,265,108649
20230623,091900,542332607,265,266,266,264,99971
20230623,091800,515763984,264,263,266,263,56397
20230623,091700,500843523,263,265,266,263,41710
20230623,091600,489809691,265,265,266,264,32261
20230623,091500,481260533,264,266,266,264,764
20230623,091400,481058825,264,262,265,262,48878
20230623,091300,468171691,262,262,264,261,124111
20230623,091200,435525755,263,263,263,262,10577
20230623,091100,432751248,263,262,263,261,11236
20230623,091000,429806868,262,262,264,262,71950
20230623,090900,410892225,261,263,263,260,27843
20230623,090800,403614352,262,260,265,260,141539
20230623,090700,366561361,261,262,262,260,95921
20230623,090600,341531277,261,262,263,260,110958
20230623,090500,312486581,260,263,263,259,234304
20230623,090400,251403128,263,261,263,259,106604
20230623,090300,223616628,261,258,263,258,109791
20230623,090200,194952189,258,260,260,257,258570
20230623,090100,128144827,260,263,263,260,209466
20230623,090000,73427895,263,267,267,262,276940