stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,201700,321712663,263,263,263,263,7821
20230602,201600,321712663,263,263,263,263,0
20230602,201500,321712663,263,263,263,263,0
20230602,201400,321712663,263,263,263,263,0
20230602,201300,321712663,263,263,263,263,0
20230602,201200,321712663,263,263,263,263,0
20230602,201100,321712663,263,263,263,263,0
20230602,201000,321712663,263,263,263,263,0
20230602,200900,321712663,263,263,263,263,0
20230602,200800,321712663,263,263,263,263,0
20230602,200700,321712663,263,263,263,263,0
20230602,200600,321712663,263,263,263,263,0
20230602,200500,321712663,263,263,263,263,0
20230602,200400,321712663,263,263,263,263,0
20230602,200300,321712663,263,263,263,263,0
20230602,200200,321712663,263,263,263,263,0
20230602,200100,321712663,263,263,263,263,0
20230602,200000,321712663,263,263,263,263,0
20230602,195900,321712663,263,263,263,263,0
20230602,195800,321712663,263,263,263,263,0
20230602,195700,321712663,263,263,263,263,0
20230602,195600,321712663,263,263,263,263,0
20230602,195500,321712663,263,263,263,263,0
20230602,195400,321712663,263,263,263,263,0
20230602,195300,321712663,263,263,263,263,0
20230602,195200,321712663,263,263,263,263,0
20230602,195100,321712663,263,263,263,263,0
20230602,195000,321712663,263,263,263,263,0
20230602,194900,321712663,263,263,263,263,0
20230602,194800,321712663,263,263,263,263,0
20230602,194700,321712663,263,263,263,263,7821
20230602,194600,321712663,263,263,263,263,0
20230602,194500,321712663,263,263,263,263,0
20230602,194400,321712663,263,263,263,263,0
20230602,194300,321712663,263,263,263,263,0
20230602,194200,321712663,263,263,263,263,0
20230602,194100,321712663,263,263,263,263,0
20230602,194000,321712663,263,263,263,263,0
20230602,193900,321712663,263,263,263,263,0
20230602,193800,321712663,263,263,263,263,0
20230602,193700,321712663,263,263,263,263,0
20230602,193600,321712663,263,263,263,263,0
20230602,193500,321712663,263,263,263,263,0
20230602,193400,321712663,263,263,263,263,0
20230602,193300,321712663,263,263,263,263,0
20230602,193200,321712663,263,263,263,263,0
20230602,193100,321712663,263,263,263,263,0
20230602,193000,321712663,263,263,263,263,0
20230602,192900,321712663,263,263,263,263,0
20230602,192800,321712663,263,263,263,263,0
20230602,192700,321712663,263,263,263,263,0
20230602,192600,321712663,263,263,263,263,0
20230602,192500,321712663,263,263,263,263,0
20230602,192400,321712663,263,263,263,263,0
20230602,192300,321712663,263,263,263,263,0
20230602,192200,321712663,263,263,263,263,0
20230602,192100,321712663,263,263,263,263,0
20230602,192000,321712663,263,263,263,263,0
20230602,191900,321712663,263,263,263,263,0
20230602,191800,321712663,263,263,263,263,0
20230602,191700,321712663,263,263,263,263,7821
20230602,191600,321712663,263,263,263,263,0
20230602,191500,321712663,263,263,263,263,0
20230602,191400,321712663,263,263,263,263,0
20230602,191300,321712663,263,263,263,263,0
20230602,191200,321712663,263,263,263,263,0
20230602,191100,321712663,263,263,263,263,0
20230602,191000,321712663,263,263,263,263,0
20230602,190900,321712663,263,263,263,263,0
20230602,190800,321712663,263,263,263,263,0
20230602,190700,321712663,263,263,263,263,0
20230602,190600,321712663,263,263,263,263,0
20230602,190500,321712663,263,263,263,263,0
20230602,190400,321712663,263,263,263,263,0
20230602,190300,321712663,263,263,263,263,0
20230602,190200,321712663,263,263,263,263,0
20230602,190100,321712663,263,263,263,263,0
20230602,190000,321712663,263,263,263,263,0
20230602,185900,321712663,263,263,263,263,0
20230602,185800,321712663,263,263,263,263,0
20230602,185700,321712663,263,263,263,263,0
20230602,185600,321712663,263,263,263,263,0
20230602,185500,321712663,263,263,263,263,0
20230602,185400,321712663,263,263,263,263,0
20230602,185300,321712663,263,263,263,263,0
20230602,185200,321712663,263,263,263,263,0
20230602,185100,321712663,263,263,263,263,0
20230602,185000,321712663,263,263,263,263,0
20230602,184900,321712663,263,263,263,263,0
20230602,184800,321712663,263,263,263,263,0
20230602,184700,321712663,263,263,263,263,7821
20230602,184600,321712663,263,263,263,263,0
20230602,184500,321712663,263,263,263,263,0
20230602,184400,321712663,263,263,263,263,0
20230602,184300,321712663,263,263,263,263,0
20230602,184200,321712663,263,263,263,263,0
20230602,184100,321712663,263,263,263,263,0
20230602,184000,321712663,263,263,263,263,0
20230602,183900,321712663,263,263,263,263,0
20230602,183800,321712663,263,263,263,263,0
20230602,183700,321712663,263,263,263,263,0
20230602,183600,321712663,263,263,263,263,0
20230602,183500,321712663,263,263,263,263,0
20230602,183400,321712663,263,263,263,263,0
20230602,183300,321712663,263,263,263,263,0
20230602,183200,321712663,263,263,263,263,0
20230602,183100,321712663,263,263,263,263,0
20230602,183000,321712663,263,263,263,263,0
20230602,182900,321712663,263,263,263,263,0
20230602,182800,321712663,263,263,263,263,0
20230602,182700,321712663,263,263,263,263,0
20230602,182600,321712663,263,263,263,263,0
20230602,182500,321712663,263,263,263,263,0
20230602,182400,321712663,263,263,263,263,0
20230602,182300,321712663,263,263,263,263,0
20230602,182200,321712663,263,263,263,263,0
20230602,182100,321712663,263,263,263,263,0
20230602,182000,321712663,263,263,263,263,0
20230602,181900,321712663,263,263,263,263,0
20230602,181800,321712663,263,263,263,263,0
20230602,181700,321712663,263,263,263,263,7821
20230602,181600,321712663,263,263,263,263,0
20230602,181500,321712663,263,263,263,263,0
20230602,181400,321712663,263,263,263,263,0
20230602,181300,321712663,263,263,263,263,0
20230602,181200,321712663,263,263,263,263,0
20230602,181100,321712663,263,263,263,263,0
20230602,181000,321712663,263,263,263,263,0
20230602,180900,321712663,263,263,263,263,0
20230602,180800,321712663,263,263,263,263,0
20230602,180700,321712663,263,263,263,263,0
20230602,180600,321712663,263,263,263,263,0
20230602,180500,321712663,263,263,263,263,0
20230602,180400,321712663,263,263,263,263,0
20230602,180300,321712663,263,263,263,263,0
20230602,180200,321712663,263,263,263,263,0
20230602,180100,321712663,263,263,263,263,0
20230602,180000,321712663,263,263,263,263,0
20230602,175900,321712663,263,263,263,263,0
20230602,175800,321712663,263,263,263,263,0
20230602,175700,321712663,263,263,263,263,0
20230602,175600,321712663,263,263,263,263,0
20230602,175500,321712663,263,263,263,263,0
20230602,175400,321712663,263,263,263,263,0
20230602,175300,321712663,263,263,263,263,0
20230602,175200,321712663,263,263,263,263,0
20230602,175100,321712663,263,263,263,263,0
20230602,175000,321712663,263,263,263,263,0
20230602,174900,321712663,263,263,263,263,0
20230602,174800,321712663,263,263,263,263,0
20230602,174700,321712663,263,263,263,263,7821
20230602,174600,321712663,263,263,263,263,0
20230602,174500,321712663,263,263,263,263,0
20230602,174400,321712663,263,263,263,263,0
20230602,174300,321712663,263,263,263,263,0
20230602,174200,321712663,263,263,263,263,0
20230602,174100,321712663,263,263,263,263,0
20230602,174000,321712663,263,263,263,263,0
20230602,173900,321712663,263,263,263,263,0
20230602,173800,321712663,263,263,263,263,0
20230602,173700,321712663,263,263,263,263,0
20230602,173600,321712663,263,263,263,263,0
20230602,173500,321712663,263,263,263,263,0
20230602,173400,321712663,263,263,263,263,0
20230602,173300,321712663,263,263,263,263,0
20230602,173200,321712663,263,263,263,263,0
20230602,173100,321712663,263,263,263,263,0
20230602,173000,321712663,263,263,263,263,0
20230602,172900,321712663,263,263,263,263,0
20230602,172800,321712663,263,263,263,263,0
20230602,172700,321712663,263,263,263,263,0
20230602,172600,321712663,263,263,263,263,0
20230602,172500,321712663,263,263,263,263,0
20230602,172400,321712663,263,263,263,263,0
20230602,172300,321712663,263,263,263,263,0
20230602,172200,321712663,263,263,263,263,0
20230602,172100,321712663,263,263,263,263,0
20230602,172000,321712663,263,263,263,263,0
20230602,171900,321712663,263,263,263,263,0
20230602,171800,321712663,263,263,263,263,0
20230602,171700,321712663,263,263,263,263,7821
20230602,171600,321712663,263,263,263,263,0
20230602,171500,321712663,263,263,263,263,0
20230602,171400,321712663,263,263,263,263,0
20230602,171300,321712663,263,263,263,263,0
20230602,171200,321712663,263,263,263,263,0
20230602,171100,321712663,263,263,263,263,0
20230602,171000,321712663,263,263,263,263,0
20230602,170900,321712663,263,263,263,263,0
20230602,170800,321712663,263,263,263,263,0
20230602,170700,321712663,263,263,263,263,0
20230602,170600,321712663,263,263,263,263,0
20230602,170500,321712663,263,263,263,263,0
20230602,170400,321712663,263,263,263,263,0
20230602,170300,321712663,263,263,263,263,0
20230602,170200,321712663,263,263,263,263,0
20230602,170100,321712663,263,263,263,263,0
20230602,170000,321712663,263,263,263,263,0
20230602,165900,321712663,263,263,263,263,0
20230602,165800,321712663,263,263,263,263,0
20230602,165700,321712663,263,263,263,263,0
20230602,165600,321712663,263,263,263,263,0
20230602,165500,321712663,263,263,263,263,0
20230602,165400,321712663,263,263,263,263,0
20230602,165300,321712663,263,263,263,263,0
20230602,165200,321712663,263,263,263,263,0
20230602,165100,321712663,263,263,263,263,0
20230602,165000,321712663,263,263,263,263,0
20230602,164900,321712663,263,263,263,263,0
20230602,164800,321712663,263,263,263,263,0
20230602,164700,321712663,263,263,263,263,7821
20230602,164600,321712663,263,263,263,263,0
20230602,164500,321712663,263,263,263,263,0
20230602,164400,321712663,263,263,263,263,0
20230602,164300,321712663,263,263,263,263,0
20230602,164200,321712663,263,263,263,263,0
20230602,164100,321712663,263,263,263,263,0
20230602,164000,321712663,263,263,263,263,0
20230602,163900,321712663,263,263,263,263,0
20230602,163800,321712663,263,263,263,263,0
20230602,163700,321712663,263,263,263,263,0
20230602,163600,321712663,263,263,263,263,0
20230602,163500,321712663,263,263,263,263,0
20230602,163400,321712663,263,263,263,263,0
20230602,163300,321712663,263,263,263,263,0
20230602,163200,321712663,263,263,263,263,0
20230602,163100,321712663,263,263,263,263,0
20230602,163000,321712663,263,263,263,263,0
20230602,162900,321712663,263,263,263,263,0
20230602,162800,321712663,263,263,263,263,0
20230602,162700,321712663,263,263,263,263,0
20230602,162600,321712663,263,263,263,263,0
20230602,162500,321712663,263,263,263,263,0
20230602,162400,321712663,263,263,263,263,0
20230602,162300,321712663,263,263,263,263,0
20230602,162200,321712663,263,263,263,263,0
20230602,162100,321712663,263,263,263,263,0
20230602,162000,321712663,263,263,263,263,0
20230602,161900,321712663,263,263,263,263,0
20230602,161800,321712663,263,263,263,263,0
20230602,161700,321712663,263,263,263,263,7821
20230602,161600,321712663,263,263,263,263,0
20230602,161500,321712663,263,263,263,263,0
20230602,161400,321712663,263,263,263,263,0
20230602,161300,321712663,263,263,263,263,0
20230602,161200,321712663,263,263,263,263,0
20230602,161100,321712663,263,263,263,263,0
20230602,161000,321712663,263,263,263,263,0
20230602,160900,321712663,263,263,263,263,0
20230602,160800,321712663,263,263,263,263,0
20230602,160700,321712663,263,263,263,263,0
20230602,160600,321712663,263,263,263,263,0
20230602,160500,321712663,263,263,263,263,0
20230602,160400,321712663,263,263,263,263,0
20230602,160300,321712663,263,263,263,263,0
20230602,160200,321712663,263,263,263,263,0
20230602,160100,321712663,263,263,263,263,0
20230602,160000,321712663,263,263,263,263,0
20230602,155900,321712663,263,263,263,263,0
20230602,155800,321712663,263,263,263,263,0
20230602,155700,321712663,263,263,263,263,0
20230602,155600,321712663,263,263,263,263,0
20230602,155500,321712663,263,263,263,263,0
20230602,155400,321712663,263,263,263,263,0
20230602,155300,321712663,263,263,263,263,0
20230602,155200,321712663,263,263,263,263,0
20230602,155100,321712663,263,263,263,263,0
20230602,155000,321712663,263,263,263,263,0
20230602,154900,321712663,263,263,263,263,0
20230602,154800,321712663,263,263,263,263,0
20230602,154700,321712663,263,263,263,263,7821
20230602,154600,321712663,263,263,263,263,0
20230602,154500,321712663,263,263,263,263,0
20230602,154400,321712663,263,263,263,263,0
20230602,154300,321712663,263,263,263,263,0
20230602,154200,321712663,263,263,263,263,0
20230602,154100,321712663,263,263,263,263,0
20230602,154000,321712663,263,263,263,263,0
20230602,153900,321712663,263,263,263,263,0
20230602,153800,321712663,263,263,263,263,0
20230602,153700,321712663,263,263,263,263,0
20230602,153600,321712663,263,263,263,263,0
20230602,153500,321712663,263,263,263,263,0
20230602,153400,321712663,263,263,263,263,0
20230602,153300,321712663,263,263,263,263,0
20230602,153200,321712663,263,263,263,263,0
20230602,153100,321712663,263,263,263,263,0
20230602,153000,321712663,263,263,263,263,7821
20230602,152900,319655740,263,263,263,263,0
20230602,152800,319655740,263,263,263,263,0
20230602,152700,319655740,263,263,263,263,0
20230602,152600,319655740,263,263,263,263,0
20230602,152500,319655740,263,263,263,263,0
20230602,152400,319655740,263,263,263,263,0
20230602,152300,319655740,263,263,263,263,0
20230602,152200,319655740,263,263,263,263,0
20230602,152100,319655740,263,263,263,263,0
20230602,152000,319655740,263,263,263,263,0
20230602,151900,319655740,263,262,263,262,20496
20230602,151800,314266338,263,262,263,262,50697
20230602,151700,300933695,263,262,263,262,1841
20230602,151600,300449917,263,261,263,261,100
20230602,151500,300423705,263,263,263,261,55056
20230602,151400,286039871,263,263,263,263,4
20230602,151300,286038819,263,262,263,262,76
20230602,151200,286018853,263,263,263,263,805
20230602,151100,285807138,263,263,263,263,4
20230602,151000,285806086,263,263,263,262,461
20230602,150900,285685106,262,262,263,262,13085
20230602,150800,282256834,262,262,262,262,338
20230602,150700,282168278,262,262,262,262,0
20230602,150600,282168278,262,262,262,262,2220
20230602,150500,281586638,262,263,263,262,197
20230602,150400,281534973,262,263,263,262,66
20230602,150300,281517675,263,262,263,261,20710
20230602,150200,276091667,262,262,262,262,6169
20230602,150100,274475389,262,262,262,262,1299
20230602,150000,274135051,262,262,262,262,14
20230602,145900,274131383,262,262,262,262,0
20230602,145800,274131383,262,263,263,262,517
20230602,145700,273995429,262,262,262,262,0
20230602,145600,273995429,262,262,262,262,14
20230602,145500,273991761,262,262,262,262,89
20230602,145400,273968443,262,263,263,262,10303
20230602,145300,271258857,263,262,263,262,622
20230602,145200,271095771,263,262,263,262,21
20230602,145100,271090262,262,262,262,262,0
20230602,145000,271090262,262,262,262,262,1400
20230602,144900,270723462,263,263,263,263,5
20230602,144800,270722147,263,263,263,263,0
20230602,144700,270722147,263,263,263,263,0
20230602,144600,270722147,263,263,263,263,74
20230602,144500,270702685,262,262,262,262,1
20230602,144400,270702423,263,262,263,262,44
20230602,144300,270690860,262,263,263,262,66
20230602,144200,270673516,263,263,263,262,12
20230602,144100,270670361,262,262,262,262,900
20230602,144000,270434561,262,262,262,262,100
20230602,143900,270408361,262,262,262,262,4906
20230602,143800,269122989,262,262,262,262,1509
20230602,143700,268727631,261,261,261,261,1
20230602,143600,268727370,262,262,262,261,20236
20230602,143500,263425657,261,262,262,261,2008
20230602,143400,262901561,262,262,262,262,288
20230602,143300,262826105,262,262,262,262,2010
20230602,143200,262299485,262,262,262,262,7
20230602,143100,262297651,262,262,262,261,2631
20230602,143000,261610758,261,261,261,261,89
20230602,142900,261587529,262,262,262,262,105
20230602,142800,261560019,262,262,262,262,5002
20230602,142700,260249495,261,261,261,261,4242
20230602,142600,259142333,262,262,262,262,17
20230602,142500,259137879,261,262,262,261,25723
20230602,142400,252402600,262,263,263,262,4021
20230602,142300,251349095,262,262,262,262,90
20230602,142200,251325515,263,263,263,263,3001
20230602,142100,250536252,262,263,263,262,324
20230602,142000,250451355,262,262,262,262,0
20230602,141900,250451355,262,262,263,262,93
20230602,141800,250426988,262,262,262,262,25
20230602,141700,250420438,262,262,262,262,17
20230602,141600,250415984,262,262,262,262,701
20230602,141500,250232322,263,262,263,262,161
20230602,141400,250190035,262,262,263,262,16
20230602,141300,250185842,262,262,262,262,1000
20230602,141200,249923842,262,262,262,262,20
20230602,141100,249918602,262,262,262,262,0
20230602,141000,249918602,262,262,262,262,200
20230602,140900,249866202,262,262,262,262,0
20230602,140800,249866202,262,262,262,262,2148
20230602,140700,249303426,262,262,262,262,552
20230602,140600,249158802,262,262,262,262,121
20230602,140500,249127100,262,262,262,261,14519
20230602,140400,245326862,262,262,262,262,1584
20230602,140300,244911854,261,262,262,261,3143
20230602,140200,244088389,262,262,262,262,109
20230602,140100,244059831,262,262,262,262,0
20230602,140000,244059831,262,262,262,262,15
20230602,135900,244055901,262,262,262,262,82
20230602,135800,244034417,262,262,262,262,25
20230602,135700,244027867,262,262,262,262,80
20230602,135600,244006907,262,262,262,261,5369
20230602,135500,242600460,262,262,262,262,3010
20230602,135400,241811840,261,263,263,261,588
20230602,135300,241657808,262,262,262,262,0
20230602,135200,241657808,262,263,263,261,193
20230602,135100,241607422,261,262,262,261,400
20230602,135000,241502963,263,263,263,263,28
20230602,134900,241495599,263,262,263,261,16301
20230602,134800,237224222,263,263,263,263,999
20230602,134700,236961485,262,263,263,262,26
20230602,134600,236954653,261,261,261,261,29
20230602,134500,236947084,262,262,262,262,30
20230602,134400,236939224,262,262,262,262,3010
20230602,134300,236150604,262,261,262,261,3338
20230602,134200,235278176,261,262,262,261,212
20230602,134100,235222710,262,262,262,261,1674
20230602,134000,234784316,262,261,262,261,1539
20230602,133900,234382627,261,261,261,261,0
20230602,133800,234382627,261,261,262,261,38
20230602,133700,234372696,261,261,261,261,88
20230602,133600,234349728,261,262,262,261,1044
20230602,133500,234076549,262,262,262,262,5104
20230602,133400,232739301,262,262,262,261,1448
20230602,133300,232359950,262,263,263,261,9292
20230602,133200,229925529,262,262,262,262,4
20230602,133100,229924481,262,263,263,262,109
20230602,133000,229895829,263,262,263,262,65
20230602,132900,229878744,262,262,262,262,1610
20230602,132800,229456924,262,262,262,262,20
20230602,132700,229451684,262,262,262,262,152
20230602,132600,229411860,263,263,263,263,14
20230602,132500,229408178,263,262,263,262,2067
20230602,132400,228866557,262,262,262,262,4
20230602,132300,228865509,262,262,262,262,4
20230602,132200,228864461,262,262,262,262,0
20230602,132100,228864461,262,262,262,262,2061
20230602,132000,228324479,262,262,262,262,1000
20230602,131900,228062479,262,263,263,262,1009
20230602,131800,227798112,263,263,263,263,10
20230602,131700,227795482,262,262,262,262,501
20230602,131600,227664220,262,262,262,262,7206
20230602,131500,225776248,262,262,262,262,1710
20230602,131400,225328228,262,262,263,262,6166
20230602,131300,223712686,262,262,262,262,1
20230602,131200,223712424,263,263,263,263,3024
20230602,131100,222917112,262,262,262,262,11571
20230602,131000,219885510,262,263,263,262,1041
20230602,130900,219612738,263,263,263,263,2
20230602,130800,219612212,263,263,263,263,0
20230602,130700,219612212,263,263,263,263,1020
20230602,130600,219343952,262,263,263,262,1496
20230602,130500,218951519,262,262,262,262,1120
20230602,130400,218658079,262,262,262,262,0
20230602,130300,218658079,262,262,262,262,8
20230602,130200,218655983,262,262,262,262,68
20230602,130100,218638167,263,263,263,263,204
20230602,130000,218584515,262,262,262,262,470
20230602,125900,218461375,262,262,262,262,1
20230602,125800,218461113,262,263,263,262,722
20230602,125700,218271727,263,263,263,263,74
20230602,125600,218252265,263,263,263,263,0
20230602,125500,218252265,263,263,263,263,164
20230602,125400,218209133,262,262,262,262,1173
20230602,125300,217901807,262,262,263,262,5330
20230602,125200,216503347,262,262,262,262,22328
20230602,125100,210653411,262,262,262,262,15
20230602,125000,210649481,262,262,262,262,78
20230602,124900,210629045,262,262,262,262,10
20230602,124800,210626425,262,262,262,262,0
20230602,124700,210626425,262,262,262,262,0
20230602,124600,210626425,262,263,263,262,1701
20230602,124500,210180663,263,263,263,263,3553
20230602,124400,209246224,262,262,262,262,0
20230602,124300,209246224,262,262,262,262,9007
20230602,124200,206886390,262,262,263,262,2239
20230602,124100,206299558,262,262,262,262,19408
20230602,124000,201214662,262,262,262,262,176
20230602,123900,201168550,263,263,263,263,25
20230602,123800,201161975,263,263,263,263,146
20230602,123700,201123577,263,263,263,263,2000
20230602,123600,200597577,263,263,263,263,1042
20230602,123500,200323531,263,263,263,263,100
20230602,123400,200297231,263,263,263,262,3088
20230602,123300,199485137,263,262,263,262,303
20230602,123200,199405450,262,262,262,262,97
20230602,123100,199380036,262,262,262,262,250
20230602,123000,199314536,262,262,262,262,95
20230602,122900,199289646,263,263,263,263,1
20230602,122800,199289383,261,262,262,261,16129
20230602,122700,195065713,262,263,263,262,547
20230602,122600,194922349,262,262,262,262,35
20230602,122500,194913179,262,263,263,262,208
20230602,122400,194858651,263,263,263,263,605
20230602,122300,194699536,263,263,263,262,1607
20230602,122200,194278375,263,263,263,263,110
20230602,122100,194249445,263,263,263,263,106
20230602,122000,194221567,263,263,263,263,3605
20230602,121900,193273452,262,263,263,262,490
20230602,121800,193144982,263,263,263,263,10
20230602,121700,193142352,263,263,263,263,22
20230602,121600,193136566,263,263,263,262,249
20230602,121500,193071299,263,263,263,263,321
20230602,121400,192986876,263,263,263,262,1101
20230602,121300,192697315,262,263,263,262,402
20230602,121200,192591690,262,263,263,262,1074
20230602,121100,192310102,262,262,262,262,739
20230602,121000,192116484,262,262,262,261,2399
20230602,120900,191488325,261,262,262,261,8591
20230602,120800,189237669,262,261,262,261,46
20230602,120700,189225638,261,262,262,261,49
20230602,120600,189212823,262,262,262,261,256
20230602,120500,189145752,262,262,262,261,348
20230602,120400,189054577,262,262,262,261,153
20230602,120300,189014592,262,262,262,262,17936
20230602,120200,184315360,262,262,262,262,120
20230602,120100,184283920,262,262,262,262,3
20230602,120000,184283134,262,262,262,262,295
20230602,115900,184205844,262,262,262,262,15
20230602,115800,184201914,262,262,262,262,1500
20230602,115700,183808914,262,262,262,262,0
20230602,115600,183808914,262,262,262,262,119
20230602,115500,183777736,262,262,262,262,1463
20230602,115400,183394430,262,262,262,262,446
20230602,115300,183277578,262,262,262,262,1400
20230602,115200,182910778,262,262,262,262,50
20230602,115100,182897678,262,262,262,262,63
20230602,115000,182881172,262,262,262,262,2155
20230602,114900,182316562,263,263,263,263,4
20230602,114800,182315510,263,263,263,263,0
20230602,114700,182315510,263,263,263,263,2070
20230602,114600,181771100,263,263,263,263,1920
20230602,114500,181266140,263,263,263,263,417
20230602,114400,181156469,263,263,263,263,50
20230602,114300,181143319,262,262,262,262,12
20230602,114200,181140175,262,263,263,262,186
20230602,114100,181091433,263,263,263,263,71
20230602,114000,181072760,263,263,263,263,367
20230602,113900,180976239,262,262,262,262,0
20230602,113800,180976239,262,262,262,262,203
20230602,113700,180923053,263,263,263,263,126
20230602,113600,180889915,263,263,263,263,1
20230602,113500,180889652,262,263,263,262,725
20230602,113400,180699202,262,262,262,262,0
20230602,113300,180699202,262,263,263,262,2
20230602,113200,180698677,262,263,263,262,496
20230602,113100,180568233,263,263,263,263,538
20230602,113000,180426739,263,263,263,263,0
20230602,112900,180426739,263,263,263,262,8472
20230602,112800,178203142,263,263,263,263,112
20230602,112700,178173686,263,263,263,263,200
20230602,112600,178121086,263,263,263,263,125
20230602,112500,178088211,263,263,263,263,50
20230602,112400,178075061,263,263,263,263,50
20230602,112300,178061911,262,262,262,262,0
20230602,112200,178061911,262,262,262,262,474
20230602,112100,177937723,262,262,262,262,1000
20230602,112000,177675723,261,262,262,261,4916
20230602,111900,176387831,261,261,261,261,1050
20230602,111800,176113781,262,262,262,262,4010
20230602,111700,175063161,262,262,262,262,1087
20230602,111600,174778367,262,262,262,262,0
20230602,111500,174778367,262,261,262,261,21002
20230602,111400,169295843,262,261,262,261,27
20230602,111300,169288771,261,262,262,261,133
20230602,111200,169253926,262,262,262,261,106
20230602,111100,169226155,262,262,262,261,5952
20230602,111000,167671931,262,262,262,262,693
20230602,110900,167490365,262,262,262,262,1312
20230602,110800,167146621,262,263,263,262,431
20230602,110700,167033695,263,263,263,263,1
20230602,110600,167033432,263,263,263,262,3421
20230602,110500,166134814,263,263,263,263,0
20230602,110400,166134814,263,262,263,262,704
20230602,110300,165950345,263,263,263,262,7210
20230602,110200,164054525,263,262,263,262,30000
20230602,110100,156167664,262,262,262,262,551
20230602,110000,156023302,261,262,262,261,2477
20230602,105900,155376802,262,262,262,262,10298
20230602,105800,152678726,262,262,262,262,344
20230602,105700,152588598,262,262,262,262,2041
20230602,105600,152053856,262,263,263,262,567
20230602,105500,151905239,263,263,263,263,26
20230602,105400,151898401,262,262,262,262,1010
20230602,105300,151633781,261,262,262,261,5003
20230602,105200,150322996,262,262,262,262,135
20230602,105100,150287626,262,262,262,262,1079
20230602,105000,150004928,262,262,262,262,62
20230602,104900,149988684,262,262,262,262,1142
20230602,104800,149689480,262,262,262,262,1045
20230602,104700,149415690,262,263,263,262,1117
20230602,104600,149123000,262,263,263,261,4820
20230602,104500,147863878,263,263,263,263,23
20230602,104400,147857829,262,262,262,262,1663
20230602,104300,147422123,262,262,262,262,1104
20230602,104200,147132875,262,262,262,262,15829
20230602,104100,142985677,262,262,262,262,8012
20230602,104000,140886533,262,262,262,261,1908
20230602,103900,140387637,261,261,261,261,11740
20230602,103800,137323497,261,262,262,261,4034
20230602,103700,136267613,262,262,262,261,4703
20230602,103600,135037427,262,262,262,262,31045
20230602,103500,126903637,262,263,263,262,302
20230602,103400,126824512,263,263,263,263,2040
20230602,103300,126287992,263,263,263,263,763
20230602,103200,126087323,262,262,262,262,898
20230602,103100,125852047,262,262,262,262,2108
20230602,103000,125299751,262,262,262,262,0
20230602,102900,125299751,262,262,262,262,543
20230602,102800,125157485,262,262,262,262,708
20230602,102700,124971989,262,263,263,262,1157
20230602,102600,124667755,263,263,263,263,1296
20230602,102500,124326907,263,263,263,263,1
20230602,102400,124326644,262,263,263,262,93
20230602,102300,124302228,263,263,263,263,15
20230602,102200,124298283,263,263,263,263,1
20230602,102100,124298020,263,262,263,262,24864
20230602,102000,117783582,261,262,262,261,900
20230602,101900,117548661,262,262,262,262,0
20230602,101800,117548661,262,262,262,262,30
20230602,101700,117540801,262,262,262,261,650
20230602,101600,117370861,262,261,262,261,3529
20230602,101500,116449785,262,262,262,261,722
20230602,101400,116260661,263,263,263,263,220
20230602,101300,116202801,263,263,263,263,2
20230602,101200,116202275,262,262,262,262,1002
20230602,101100,115939751,262,262,263,262,2360
20230602,101000,115321391,262,262,262,262,10102
20230602,100900,112674667,262,262,262,262,14474
20230602,100800,108882479,262,263,263,262,59
20230602,100700,108866971,263,263,263,263,11
20230602,100600,108864078,263,263,263,263,566
20230602,100500,108715220,263,263,263,263,23
20230602,100400,108709171,262,262,262,262,294
20230602,100300,108632143,262,262,262,262,1
20230602,100200,108631881,263,263,263,263,1
20230602,100100,108631618,262,262,262,262,600
20230602,100000,108474418,262,263,263,262,2741
20230602,095900,107755720,263,262,263,262,401
20230602,095800,107650643,262,262,262,262,7499
20230602,095700,105685905,263,263,263,262,11166
20230602,095600,102760282,263,262,263,261,9293
20230602,095500,100325527,262,262,262,262,17777
20230602,095400,95667953,263,263,263,263,2227
20230602,095300,95082252,263,263,263,263,0
20230602,095200,95082252,263,263,263,263,1220
20230602,095100,94761392,263,263,263,262,7538
20230602,095000,92780933,263,263,263,263,61
20230602,094900,92764890,263,262,263,262,546
20230602,094800,92621293,262,263,263,262,2454
20230602,094700,91978233,262,263,263,262,2250
20230602,094600,91388603,263,263,263,263,301
20230602,094500,91309440,263,263,263,263,1002
20230602,094400,91045914,263,262,263,262,6383
20230602,094300,89372520,262,262,262,262,5359
20230602,094200,87968462,262,262,262,262,23000
20230602,094100,81942462,262,263,263,262,302
20230602,094000,81863226,263,263,263,263,1773
20230602,093900,81396927,263,263,263,263,133
20230602,093800,81361948,263,263,263,262,4115
20230602,093700,80279705,263,263,263,263,1147
20230602,093600,79978044,263,263,263,263,3838
20230602,093500,78968650,263,263,263,263,289
20230602,093400,78892643,263,263,263,263,290
20230602,093300,78816373,263,263,263,263,77
20230602,093200,78796122,263,263,263,263,133
20230602,093100,78761143,263,263,263,262,20225
20230602,093000,73461968,263,263,264,263,13962
20230602,092900,69789955,263,264,264,263,122
20230602,092800,69757847,263,263,263,263,2019
20230602,092700,69226850,264,264,264,264,301
20230602,092600,69147386,264,264,264,264,383
20230602,092500,69046274,264,264,264,264,34
20230602,092400,69037298,264,264,264,264,11036
20230602,092300,66123794,264,263,264,263,2580
20230602,092200,65445244,263,263,263,263,354
20230602,092100,65352142,263,262,263,262,4360
20230602,092000,64209316,263,263,263,262,1121
20230602,091900,63914992,263,263,263,262,23568
20230602,091800,57736879,263,263,263,263,2022
20230602,091700,57205093,263,262,263,262,40093
20230602,091600,46700717,263,263,264,263,7870
20230602,091500,44630527,263,264,264,263,1113
20230602,091400,44337795,264,264,264,264,636
20230602,091300,44169891,264,263,264,263,10373
20230602,091200,41441419,264,265,265,264,2920
20230602,091100,40670501,265,265,265,265,68
20230602,091000,40652481,265,264,265,264,101347
20230602,090900,13896828,264,263,264,263,11
20230602,090800,13893930,263,262,264,262,3618
20230602,090700,12942444,263,263,263,262,1628
20230602,090600,12515594,263,263,263,263,18266
20230602,090500,7711636,263,264,264,263,1852
20230602,090400,7222917,264,264,264,264,2076
20230602,090300,6674853,263,263,264,263,8348
20230602,090200,4479229,263,264,264,263,6775
20230602,090100,2693948,263,263,264,262,5749
20230602,090000,1181922,263,263,263,263,4226