stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184500,560236165,273,273,273,273,22033
20230616,184400,560236165,273,273,273,273,0
20230616,184300,560236165,273,273,273,273,0
20230616,184200,560236165,273,273,273,273,0
20230616,184100,560236165,273,273,273,273,0
20230616,184000,560236165,273,273,273,273,0
20230616,183900,560236165,273,273,273,273,0
20230616,183800,560236165,273,273,273,273,0
20230616,183700,560236165,273,273,273,273,0
20230616,183600,560236165,273,273,273,273,0
20230616,183500,560236165,273,273,273,273,0
20230616,183400,560236165,273,273,273,273,0
20230616,183300,560236165,273,273,273,273,0
20230616,183200,560236165,273,273,273,273,0
20230616,183100,560236165,273,273,273,273,0
20230616,183000,560236165,273,273,273,273,0
20230616,182900,560236165,273,273,273,273,0
20230616,182800,560236165,273,273,273,273,0
20230616,182700,560236165,273,273,273,273,0
20230616,182600,560236165,273,273,273,273,0
20230616,182500,560236165,273,273,273,273,0
20230616,182400,560236165,273,273,273,273,0
20230616,182300,560236165,273,273,273,273,0
20230616,182200,560236165,273,273,273,273,0
20230616,182100,560236165,273,273,273,273,0
20230616,182000,560236165,273,273,273,273,0
20230616,181900,560236165,273,273,273,273,0
20230616,181800,560236165,273,273,273,273,0
20230616,181700,560236165,273,273,273,273,0
20230616,181600,560236165,273,273,273,273,0
20230616,181500,560236165,273,273,273,273,22033
20230616,181400,560236165,273,273,273,273,0
20230616,181300,560236165,273,273,273,273,0
20230616,181200,560236165,273,273,273,273,0
20230616,181100,560236165,273,273,273,273,0
20230616,181000,560236165,273,273,273,273,0
20230616,180900,560236165,273,273,273,273,0
20230616,180800,560236165,273,273,273,273,0
20230616,180700,560236165,273,273,273,273,0
20230616,180600,560236165,273,273,273,273,0
20230616,180500,560236165,273,273,273,273,0
20230616,180400,560236165,273,273,273,273,0
20230616,180300,560236165,273,273,273,273,0
20230616,180200,560236165,273,273,273,273,0
20230616,180100,560236165,273,273,273,273,0
20230616,180000,560236165,273,273,273,273,0
20230616,175900,560236165,273,273,273,273,0
20230616,175800,560236165,273,273,273,273,0
20230616,175700,560236165,273,273,273,273,0
20230616,175600,560236165,273,273,273,273,0
20230616,175500,560236165,273,273,273,273,0
20230616,175400,560236165,273,273,273,273,0
20230616,175300,560236165,273,273,273,273,0
20230616,175200,560236165,273,273,273,273,0
20230616,175100,560236165,273,273,273,273,0
20230616,175000,560236165,273,273,273,273,0
20230616,174900,560236165,273,273,273,273,0
20230616,174800,560236165,273,273,273,273,0
20230616,174700,560236165,273,273,273,273,0
20230616,174600,560236165,273,273,273,273,0
20230616,174500,560236165,273,273,273,273,22033
20230616,174400,560236165,273,273,273,273,0
20230616,174300,560236165,273,273,273,273,0
20230616,174200,560236165,273,273,273,273,0
20230616,174100,560236165,273,273,273,273,0
20230616,174000,560236165,273,273,273,273,0
20230616,173900,560236165,273,273,273,273,0
20230616,173800,560236165,273,273,273,273,0
20230616,173700,560236165,273,273,273,273,0
20230616,173600,560236165,273,273,273,273,0
20230616,173500,560236165,273,273,273,273,0
20230616,173400,560236165,273,273,273,273,0
20230616,173300,560236165,273,273,273,273,0
20230616,173200,560236165,273,273,273,273,0
20230616,173100,560236165,273,273,273,273,0
20230616,173000,560236165,273,273,273,273,0
20230616,172900,560236165,273,273,273,273,0
20230616,172800,560236165,273,273,273,273,0
20230616,172700,560236165,273,273,273,273,0
20230616,172600,560236165,273,273,273,273,0
20230616,172500,560236165,273,273,273,273,0
20230616,172400,560236165,273,273,273,273,0
20230616,172300,560236165,273,273,273,273,0
20230616,172200,560236165,273,273,273,273,0
20230616,172100,560236165,273,273,273,273,0
20230616,172000,560236165,273,273,273,273,0
20230616,171900,560236165,273,273,273,273,0
20230616,171800,560236165,273,273,273,273,0
20230616,171700,560236165,273,273,273,273,0
20230616,171600,560236165,273,273,273,273,0
20230616,171500,560236165,273,273,273,273,22033
20230616,171400,560236165,273,273,273,273,0
20230616,171300,560236165,273,273,273,273,0
20230616,171200,560236165,273,273,273,273,0
20230616,171100,560236165,273,273,273,273,0
20230616,171000,560236165,273,273,273,273,0
20230616,170900,560236165,273,273,273,273,0
20230616,170800,560236165,273,273,273,273,0
20230616,170700,560236165,273,273,273,273,0
20230616,170600,560236165,273,273,273,273,0
20230616,170500,560236165,273,273,273,273,0
20230616,170400,560236165,273,273,273,273,0
20230616,170300,560236165,273,273,273,273,0
20230616,170200,560236165,273,273,273,273,0
20230616,170100,560236165,273,273,273,273,0
20230616,170000,560236165,273,273,273,273,0
20230616,165900,560236165,273,273,273,273,0
20230616,165800,560236165,273,273,273,273,0
20230616,165700,560236165,273,273,273,273,0
20230616,165600,560236165,273,273,273,273,0
20230616,165500,560236165,273,273,273,273,0
20230616,165400,560236165,273,273,273,273,0
20230616,165300,560236165,273,273,273,273,0
20230616,165200,560236165,273,273,273,273,0
20230616,165100,560236165,273,273,273,273,0
20230616,165000,560236165,273,273,273,273,0
20230616,164900,560236165,273,273,273,273,0
20230616,164800,560236165,273,273,273,273,0
20230616,164700,560236165,273,273,273,273,0
20230616,164600,560236165,273,273,273,273,0
20230616,164500,560236165,273,273,273,273,22033
20230616,164400,560236165,273,273,273,273,0
20230616,164300,560236165,273,273,273,273,0
20230616,164200,560236165,273,273,273,273,0
20230616,164100,560236165,273,273,273,273,0
20230616,164000,560236165,273,273,273,273,0
20230616,163900,560236165,273,273,273,273,0
20230616,163800,560236165,273,273,273,273,0
20230616,163700,560236165,273,273,273,273,0
20230616,163600,560236165,273,273,273,273,0
20230616,163500,560236165,273,273,273,273,0
20230616,163400,560236165,273,273,273,273,0
20230616,163300,560236165,273,273,273,273,0
20230616,163200,560236165,273,273,273,273,0
20230616,163100,560236165,273,273,273,273,0
20230616,163000,560236165,273,273,273,273,0
20230616,162900,560236165,273,273,273,273,0
20230616,162800,560236165,273,273,273,273,0
20230616,162700,560236165,273,273,273,273,0
20230616,162600,560236165,273,273,273,273,0
20230616,162500,560236165,273,273,273,273,0
20230616,162400,560236165,273,273,273,273,0
20230616,162300,560236165,273,273,273,273,0
20230616,162200,560236165,273,273,273,273,0
20230616,162100,560236165,273,273,273,273,0
20230616,162000,560236165,273,273,273,273,0
20230616,161900,560236165,273,273,273,273,0
20230616,161800,560236165,273,273,273,273,0
20230616,161700,560236165,273,273,273,273,0
20230616,161600,560236165,273,273,273,273,0
20230616,161500,560236165,273,273,273,273,22033
20230616,161400,560236165,273,273,273,273,0
20230616,161300,560236165,273,273,273,273,0
20230616,161200,560236165,273,273,273,273,0
20230616,161100,560236165,273,273,273,273,0
20230616,161000,560236165,273,273,273,273,0
20230616,160900,560236165,273,273,273,273,0
20230616,160800,560236165,273,273,273,273,0
20230616,160700,560236165,273,273,273,273,0
20230616,160600,560236165,273,273,273,273,0
20230616,160500,560236165,273,273,273,273,0
20230616,160400,560236165,273,273,273,273,0
20230616,160300,560236165,273,273,273,273,0
20230616,160200,560236165,273,273,273,273,0
20230616,160100,560236165,273,273,273,273,0
20230616,160000,560236165,273,273,273,273,0
20230616,155900,560236165,273,273,273,273,0
20230616,155800,560236165,273,273,273,273,0
20230616,155700,560236165,273,273,273,273,0
20230616,155600,560236165,273,273,273,273,0
20230616,155500,560236165,273,273,273,273,0
20230616,155400,560236165,273,273,273,273,0
20230616,155300,560236165,273,273,273,273,0
20230616,155200,560236165,273,273,273,273,0
20230616,155100,560236165,273,273,273,273,0
20230616,155000,560236165,273,273,273,273,0
20230616,154900,560236165,273,273,273,273,0
20230616,154800,560236165,273,273,273,273,0
20230616,154700,560236165,273,273,273,273,0
20230616,154600,560236165,273,273,273,273,0
20230616,154500,560236165,273,273,273,273,22033
20230616,154400,560236165,273,273,273,273,0
20230616,154300,560236165,273,273,273,273,0
20230616,154200,560236165,273,273,273,273,0
20230616,154100,560236165,273,273,273,273,0
20230616,154000,560236165,273,273,273,273,0
20230616,153900,560236165,273,273,273,273,0
20230616,153800,560236165,273,273,273,273,0
20230616,153700,560236165,273,273,273,273,0
20230616,153600,560236165,273,273,273,273,0
20230616,153500,560236165,273,273,273,273,0
20230616,153400,560236165,273,273,273,273,0
20230616,153300,560236165,273,273,273,273,0
20230616,153200,560236165,273,273,273,273,0
20230616,153100,560236165,273,273,273,273,0
20230616,153000,560236165,273,273,273,273,22033
20230616,152900,554221156,275,275,275,275,0
20230616,152800,554221156,275,275,275,275,0
20230616,152700,554221156,275,275,275,275,0
20230616,152600,554221156,275,275,275,275,0
20230616,152500,554221156,275,275,275,275,0
20230616,152400,554221156,275,275,275,275,0
20230616,152300,554221156,275,275,275,275,0
20230616,152200,554221156,275,275,275,275,0
20230616,152100,554221156,275,275,275,275,0
20230616,152000,554221156,275,275,275,275,0
20230616,151900,554221156,275,275,275,275,3090
20230616,151800,553371406,276,276,276,276,312
20230616,151700,553285294,276,276,276,275,1482
20230616,151600,552877364,277,277,277,277,19
20230616,151500,552872101,277,277,277,277,1477
20230616,151400,552462972,277,277,277,277,1000
20230616,151300,552185972,277,275,277,275,3001
20230616,151200,551356698,275,275,275,275,0
20230616,151100,551356698,275,274,275,274,1911
20230616,151000,550833083,274,273,274,273,12659
20230616,150900,547366171,273,273,273,273,1876
20230616,150800,546854023,273,274,274,273,421
20230616,150700,546738990,274,274,274,274,374
20230616,150600,546636514,274,272,274,272,834
20230616,150500,546409664,271,276,276,271,72422
20230616,150400,526539877,276,277,277,275,12353
20230616,150300,523121165,278,278,278,278,44
20230616,150200,523108933,278,279,279,278,21
20230616,150100,523103079,279,279,279,279,812
20230616,150000,522876531,279,279,279,279,262
20230616,145900,522803433,279,278,279,278,351
20230616,145800,522705854,278,278,278,278,0
20230616,145700,522705854,278,278,278,278,100
20230616,145600,522678054,278,278,278,278,1
20230616,145500,522677776,277,278,278,277,22
20230616,145400,522671681,277,278,278,277,2772
20230616,145300,521903830,279,279,279,279,2
20230616,145200,521903272,277,279,279,277,4243
20230616,145100,520727546,279,279,279,279,0
20230616,145000,520727546,279,279,279,279,0
20230616,144900,520727546,279,279,279,279,0
20230616,144800,520727546,279,279,279,279,0
20230616,144700,520727546,279,279,279,279,0
20230616,144600,520727546,279,279,279,279,0
20230616,144500,520727546,279,279,279,279,101
20230616,144400,520699367,277,279,280,277,2592
20230616,144300,519980815,279,279,279,279,6680
20230616,144200,518117095,280,280,280,280,885
20230616,144100,517869295,281,281,281,281,100
20230616,144000,517841195,281,281,281,281,284
20230616,143900,517761391,281,280,281,280,18
20230616,143800,517756341,281,281,281,281,0
20230616,143700,517756341,281,280,281,280,4153
20230616,143600,516593491,280,280,280,280,189
20230616,143500,516540571,280,280,280,280,10
20230616,143400,516537771,280,279,280,279,135
20230616,143300,516500023,280,278,280,278,1341
20230616,143200,516127200,278,276,278,275,70430
20230616,143100,496665374,276,275,276,275,10749
20230616,143000,493708897,275,277,277,275,5211
20230616,142900,492270817,277,277,277,277,10
20230616,142800,492268047,278,278,278,278,217
20230616,142700,492207721,278,278,278,278,1610
20230616,142600,491760141,278,278,278,278,134
20230616,142500,491722889,277,279,279,277,16
20230616,142400,491718431,279,278,279,277,4231
20230616,142300,490546429,279,278,279,278,1352
20230616,142200,490169232,278,278,278,278,2
20230616,142100,490168676,279,277,279,277,97
20230616,142000,490141631,277,277,277,277,263
20230616,141900,490068780,276,276,276,276,0
20230616,141800,490068780,276,276,276,276,120
20230616,141700,490035660,276,277,277,276,5163
20230616,141600,488607238,278,278,278,278,637
20230616,141500,488430152,278,278,278,278,0
20230616,141400,488430152,278,279,279,278,5801
20230616,141300,486811674,279,279,279,279,0
20230616,141200,486811674,279,279,279,279,0
20230616,141100,486811674,279,279,279,279,10
20230616,141000,486808884,278,279,279,278,1365
20230616,140900,486428784,281,281,281,281,0
20230616,140800,486428784,281,281,281,281,0
20230616,140700,486428784,281,281,281,281,10
20230616,140600,486425974,280,280,280,280,0
20230616,140500,486425974,280,280,280,280,1051
20230616,140400,486131694,280,280,280,280,0
20230616,140300,486131694,280,280,280,280,0
20230616,140200,486131694,280,280,280,280,5
20230616,140100,486130294,280,280,280,280,20
20230616,140000,486124694,281,281,281,281,0
20230616,135900,486124694,281,281,281,281,3
20230616,135800,486123851,281,281,281,281,0
20230616,135700,486123851,281,281,281,281,1948
20230616,135600,485576463,283,283,283,283,0
20230616,135500,485576463,283,283,283,283,0
20230616,135400,485576463,283,283,283,283,0
20230616,135300,485576463,283,283,283,283,0
20230616,135200,485576463,283,282,283,282,19
20230616,135100,485571087,281,281,281,281,0
20230616,135000,485571087,281,281,281,281,0
20230616,134900,485571087,281,283,283,281,1002
20230616,134800,485287525,283,283,283,283,1001
20230616,134700,485004242,283,282,283,281,3268
20230616,134600,484082167,283,282,283,282,2500
20230616,134500,483375052,283,282,283,282,2000
20230616,134400,482810977,282,282,282,281,8480
20230616,134300,480421717,282,281,282,281,3671
20230616,134200,479388393,281,281,281,281,0
20230616,134100,479388393,281,281,281,281,2000
20230616,134000,478826393,281,280,281,280,500
20230616,133900,478685926,280,280,280,280,400
20230616,133800,478573926,281,280,281,280,2000
20230616,133700,478012009,280,280,280,280,125
20230616,133600,477977009,280,280,280,280,1
20230616,133500,477976729,280,280,280,280,24
20230616,133400,477970009,280,280,280,280,20
20230616,133300,477964409,281,281,281,281,0
20230616,133200,477964409,281,280,281,280,1500
20230616,133100,477542924,281,280,281,280,1800
20230616,133000,477037326,280,280,280,280,0
20230616,132900,477037326,280,280,280,280,9
20230616,132800,477034806,280,280,280,280,10
20230616,132700,477032006,280,280,280,280,20
20230616,132600,477026406,281,281,281,280,3533
20230616,132500,476033666,281,280,281,280,3011
20230616,132400,475188575,280,280,280,280,500
20230616,132300,475048575,280,280,280,280,44
20230616,132200,475036255,280,280,280,280,12
20230616,132100,475032895,280,280,280,280,11445
20230616,132000,471828295,280,279,280,279,11426
20230616,131900,468637015,279,279,279,279,2208
20230616,131800,468020983,279,277,279,277,1202
20230616,131700,467687130,277,277,277,277,340
20230616,131600,467592950,277,277,277,277,57
20230616,131500,467577161,277,278,278,277,1152
20230616,131400,467258055,278,277,278,277,800
20230616,131300,467035672,278,278,278,277,600
20230616,131200,466868971,278,278,278,278,55
20230616,131100,466853681,275,278,278,275,3341
20230616,131000,465931426,278,278,278,278,1500
20230616,130900,465514426,277,277,277,277,192
20230616,130800,465461242,275,275,275,275,801
20230616,130700,465240967,275,275,275,275,20
20230616,130600,465235467,274,274,274,274,0
20230616,130500,465235467,274,279,279,274,4674
20230616,130400,463945503,279,279,279,279,0
20230616,130300,463945503,279,279,279,277,497
20230616,130200,463807630,279,279,279,279,2
20230616,130100,463807072,279,279,279,279,0
20230616,130000,463807072,279,279,279,279,12
20230616,125900,463803724,279,277,279,277,27
20230616,125800,463796241,277,277,277,277,82
20230616,125700,463773527,279,279,279,279,14
20230616,125600,463769621,279,278,279,278,236
20230616,125500,463703884,279,279,279,279,0
20230616,125400,463703884,279,279,279,279,0
20230616,125300,463703884,279,279,279,279,395
20230616,125200,463593679,277,277,277,277,394
20230616,125100,463484541,278,278,278,278,0
20230616,125000,463484541,278,278,278,278,454
20230616,124900,463358329,278,278,278,278,104
20230616,124800,463329417,279,278,279,278,830
20230616,124700,463098589,278,277,278,277,2019
20230616,124600,462539324,277,277,277,277,811
20230616,124500,462314677,277,277,277,277,32
20230616,124400,462305813,276,276,276,276,312
20230616,124300,462219701,275,275,275,275,0
20230616,124200,462219701,275,275,275,275,0
20230616,124100,462219701,275,275,275,275,0
20230616,124000,462219701,275,276,276,275,13739
20230616,123900,458441375,278,278,278,278,500
20230616,123800,458302375,278,278,278,278,57
20230616,123700,458286529,278,278,278,278,49
20230616,123600,458272907,279,279,279,279,0
20230616,123500,458272907,279,279,279,279,9000
20230616,123400,455761907,279,275,279,275,8988
20230616,123300,453261866,275,276,276,275,14719
20230616,123200,449214140,275,278,278,275,12309
20230616,123100,445826600,277,277,277,277,0
20230616,123000,445826600,277,278,278,277,205
20230616,122900,445769673,279,278,279,278,1191
20230616,122800,445438375,278,278,278,278,400
20230616,122700,445327175,278,278,278,278,0
20230616,122600,445327175,278,278,278,278,0
20230616,122500,445327175,278,278,278,278,178
20230616,122400,445277691,278,278,278,278,100
20230616,122300,445249891,279,277,279,277,2000
20230616,122200,444693806,276,277,277,276,850
20230616,122100,444458706,277,277,277,277,1
20230616,122000,444458429,276,275,276,275,1621
20230616,121900,444011054,275,275,275,275,0
20230616,121800,444011054,275,275,275,275,28
20230616,121700,444003354,273,273,273,273,0
20230616,121600,444003354,273,273,273,273,0
20230616,121500,444003354,273,275,275,273,581
20230616,121400,443844279,276,276,276,276,1
20230616,121300,443844003,276,276,276,276,2
20230616,121200,443843451,276,276,276,275,15
20230616,121100,443839322,274,275,275,274,2043
20230616,121000,443278592,275,275,275,275,1564
20230616,120900,442848492,275,279,279,275,18535
20230616,120800,437733137,276,279,279,276,45
20230616,120700,437720612,275,279,280,275,9503
20230616,120600,435070990,279,279,279,279,10
20230616,120500,435068200,279,279,279,279,846
20230616,120400,434832166,280,279,280,279,44
20230616,120300,434819880,279,278,279,278,774
20230616,120200,434604638,278,278,278,278,58
20230616,120100,434588514,277,277,277,277,0
20230616,120000,434588514,277,277,277,277,9
20230616,115900,434586021,277,278,278,277,8
20230616,115800,434583800,278,275,278,275,15026
20230616,115700,430451645,276,276,276,276,9309
20230616,115600,427882361,277,281,281,277,3282
20230616,115500,426962524,281,280,282,280,8313
20230616,115400,424625267,280,277,280,277,4835
20230616,115300,423278615,277,276,277,276,79
20230616,115200,423256735,276,278,278,276,6583
20230616,115100,421436271,280,281,282,279,33483
20230616,115000,412027668,282,281,282,279,543
20230616,114900,411875448,280,281,281,280,1415
20230616,114800,411477899,281,280,282,278,1130
20230616,114700,411160972,280,280,281,279,3208
20230616,114600,410263006,281,275,282,275,7910
20230616,114500,408068673,276,276,277,275,5
20230616,114400,408067294,277,277,277,277,26
20230616,114300,408060092,278,275,278,275,5649
20230616,114200,406497441,275,273,275,272,678
20230616,114100,406312133,275,275,275,273,109
20230616,114000,406282312,275,274,275,274,18219
20230616,113900,401272191,275,275,275,273,196
20230616,113800,401218533,274,275,275,273,2084
20230616,113700,400646148,274,272,274,272,13558
20230616,113600,396940586,272,272,272,272,381
20230616,113500,396836954,271,272,272,271,4300
20230616,113400,395668932,272,272,272,271,364
20230616,113300,395570033,272,271,272,269,918
20230616,113200,395322223,270,270,270,270,14960
20230616,113100,391283023,269,270,270,269,37
20230616,113000,391273040,270,270,270,270,120
20230616,112900,391240640,270,270,270,270,20
20230616,112800,391235240,270,269,270,269,26
20230616,112700,391228231,270,270,270,270,591
20230616,112600,391068661,270,269,270,269,1042
20230616,112500,390787362,269,269,269,269,0
20230616,112400,390787362,269,270,270,269,1126
20230616,112300,390483346,270,269,270,269,9570
20230616,112200,387899469,270,270,270,270,9795
20230616,112100,385254819,270,269,270,269,655
20230616,112000,385078337,269,269,269,269,2110
20230616,111900,384510747,269,268,269,267,6795
20230616,111800,382695680,268,268,268,267,14191
20230616,111700,378903423,268,267,268,267,8517
20230616,111600,376627897,268,268,269,268,5844
20230616,111500,375061700,270,269,270,268,3472
20230616,111400,374130590,269,269,269,268,11193
20230616,111300,371127823,269,269,269,269,3533
20230616,111200,370177446,269,269,269,268,1355
20230616,111100,369813306,268,268,268,268,3626
20230616,111000,368841538,268,268,268,268,129
20230616,110900,368806966,268,268,269,268,12054
20230616,110800,365574494,269,269,269,268,19644
20230616,110700,360307894,269,268,270,268,1013
20230616,110600,360034399,270,269,270,269,33537
20230616,110500,351012945,268,269,269,268,3462
20230616,110400,350084628,269,269,269,267,10055
20230616,110300,347396013,269,270,270,267,8429
20230616,110200,345131514,270,272,272,266,50858
20230616,110100,331461490,273,272,273,272,113
20230616,110000,331430642,273,273,275,273,1340
20230616,105900,331064439,273,272,273,270,47
20230616,105800,331051672,273,273,273,273,1
20230616,105700,331051399,270,273,273,270,35700
20230616,105600,321389736,273,273,273,273,19
20230616,105500,321384549,274,274,274,274,300
20230616,105400,321302349,275,274,275,271,87123
20230616,105300,297447829,275,272,275,272,6478
20230616,105200,295675260,272,272,274,271,4966
20230616,105100,294324997,273,271,274,271,47827
20230616,105000,281286034,271,270,272,270,18793
20230616,104900,276193131,269,268,272,262,64547
20230616,104800,259023775,268,274,274,268,20474
20230616,104700,253456607,275,268,275,268,54038
20230616,104600,238783723,268,274,274,253,325312
20230616,104500,153454595,274,280,282,268,212429
20230616,104400,95305276,273,273,273,273,0
20230616,104300,95305276,273,286,286,273,111120
20230616,104200,64534237,290,290,290,279,7476
20230616,104100,62436915,290,290,290,290,0
20230616,104000,62436915,290,290,290,290,51
20230616,103900,62422125,290,290,290,290,0
20230616,103800,62422125,290,289,290,289,595
20230616,103700,62250071,289,289,289,289,2
20230616,103600,62249493,289,289,289,289,0
20230616,103500,62249493,289,289,289,289,0
20230616,103400,62249493,289,289,289,289,0
20230616,103300,62249493,289,289,289,289,17
20230616,103200,62244580,290,290,290,290,0
20230616,103100,62244580,290,290,290,290,0
20230616,103000,62244580,290,290,290,290,10
20230616,102900,62241680,289,289,289,289,117
20230616,102800,62207867,290,290,290,290,17
20230616,102700,62202937,290,290,290,290,1
20230616,102600,62202647,290,290,290,290,0
20230616,102500,62202647,290,290,290,290,0
20230616,102400,62202647,290,290,290,290,580
20230616,102300,62034447,289,288,289,288,302
20230616,102200,61947469,288,288,288,288,1
20230616,102100,61947181,288,288,288,288,0
20230616,102000,61947181,288,288,288,288,29
20230616,101900,61938829,288,288,288,288,100
20230616,101800,61910029,288,288,288,288,68
20230616,101700,61890445,289,289,289,289,68
20230616,101600,61870793,286,289,289,286,2231
20230616,101500,61226037,289,287,289,287,3081
20230616,101400,60336233,288,284,288,284,5
20230616,101300,60334803,284,289,289,274,50404
20230616,101200,46173737,290,290,290,290,1157
20230616,101100,45838207,290,290,290,290,17
20230616,101000,45833277,291,291,291,291,0
20230616,100900,45833277,291,291,291,291,1171
20230616,100800,45492516,292,292,292,292,2
20230616,100700,45491932,290,290,290,290,0
20230616,100600,45491932,290,290,290,290,1791
20230616,100500,44972542,290,290,290,290,171
20230616,100400,44922952,290,290,290,290,3
20230616,100300,44922082,290,290,290,290,42
20230616,100200,44909902,290,290,290,290,0
20230616,100100,44909902,290,292,292,290,58
20230616,100000,44893078,292,292,292,292,501
20230616,095900,44746786,292,293,293,291,578
20230616,095800,44578007,293,293,293,293,0
20230616,095700,44578007,293,293,293,293,0
20230616,095600,44578007,293,293,293,292,1491
20230616,095500,44141594,294,294,296,292,650
20230616,095400,43949764,297,289,297,289,30352
20230616,095300,35038767,290,290,290,290,0
20230616,095200,35038767,290,290,290,290,0
20230616,095100,35038767,290,290,290,290,0
20230616,095000,35038767,290,290,290,290,0
20230616,094900,35038767,290,289,290,289,20007
20230616,094800,29237110,289,289,289,289,2
20230616,094700,29236532,290,290,290,290,0
20230616,094600,29236532,290,289,290,289,5000
20230616,094500,27787814,287,287,287,287,0
20230616,094400,27787814,287,289,289,287,3003
20230616,094300,26925825,289,289,289,289,24
20230616,094200,26918889,289,289,289,289,0
20230616,094100,26918889,289,289,289,289,0
20230616,094000,26918889,289,289,289,289,8
20230616,093900,26916577,289,289,289,289,2
20230616,093800,26915999,289,289,289,289,156
20230616,093700,26870915,289,289,289,289,0
20230616,093600,26870915,289,289,289,289,3
20230616,093500,26870048,288,288,288,288,2378
20230616,093400,26185184,288,288,288,288,62
20230616,093300,26167328,289,289,289,289,2001
20230616,093200,25589039,289,289,289,289,1
20230616,093100,25588750,288,288,288,288,3321
20230616,093000,24632302,288,288,288,288,0
20230616,092900,24632302,288,288,288,288,9
20230616,092800,24629710,288,288,288,288,4
20230616,092700,24628558,288,288,288,288,5
20230616,092600,24627118,286,286,286,286,3910
20230616,092500,23508858,287,287,287,287,0
20230616,092400,23508858,287,287,287,287,1090
20230616,092300,23196028,287,287,287,287,0
20230616,092200,23196028,287,287,287,287,0
20230616,092100,23196028,287,287,287,287,79
20230616,092000,23173355,287,287,287,287,0
20230616,091900,23173355,287,287,287,287,0
20230616,091800,23173355,287,287,287,287,1151
20230616,091700,22843018,287,287,287,287,0
20230616,091600,22843018,287,288,288,287,4161
20230616,091500,21647050,288,288,288,288,85
20230616,091400,21622570,288,288,288,288,1
20230616,091300,21622282,288,288,288,288,17
20230616,091200,21617386,287,287,287,287,1000
20230616,091100,21330386,288,288,288,288,20
20230616,091000,21324626,288,288,288,288,15212
20230616,090900,16943570,288,288,288,288,10
20230616,090800,16940690,287,287,287,287,3
20230616,090700,16939829,288,288,288,288,200
20230616,090600,16882229,287,287,287,287,1609
20230616,090500,16420446,288,288,288,288,2
20230616,090400,16419870,288,288,288,288,1891
20230616,090300,15875262,289,289,289,289,0
20230616,090200,15875262,289,289,289,289,0
20230616,090100,15875262,289,289,289,289,41968
20230616,090000,3746510,290,290,290,290,12919