stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,193000,399716815,262,262,262,262,28805
20230605,192900,399716815,262,262,262,262,0
20230605,192800,399716815,262,262,262,262,0
20230605,192700,399716815,262,262,262,262,0
20230605,192600,399716815,262,262,262,262,0
20230605,192500,399716815,262,262,262,262,0
20230605,192400,399716815,262,262,262,262,0
20230605,192300,399716815,262,262,262,262,0
20230605,192200,399716815,262,262,262,262,0
20230605,192100,399716815,262,262,262,262,0
20230605,192000,399716815,262,262,262,262,0
20230605,191900,399716815,262,262,262,262,0
20230605,191800,399716815,262,262,262,262,0
20230605,191700,399716815,262,262,262,262,0
20230605,191600,399716815,262,262,262,262,0
20230605,191500,399716815,262,262,262,262,0
20230605,191400,399716815,262,262,262,262,0
20230605,191300,399716815,262,262,262,262,0
20230605,191200,399716815,262,262,262,262,0
20230605,191100,399716815,262,262,262,262,0
20230605,191000,399716815,262,262,262,262,0
20230605,190900,399716815,262,262,262,262,0
20230605,190800,399716815,262,262,262,262,0
20230605,190700,399716815,262,262,262,262,0
20230605,190600,399716815,262,262,262,262,0
20230605,190500,399716815,262,262,262,262,0
20230605,190400,399716815,262,262,262,262,0
20230605,190300,399716815,262,262,262,262,0
20230605,190200,399716815,262,262,262,262,0
20230605,190100,399716815,262,262,262,262,0
20230605,190000,399716815,262,262,262,262,28805
20230605,185900,399716815,262,262,262,262,0
20230605,185800,399716815,262,262,262,262,0
20230605,185700,399716815,262,262,262,262,0
20230605,185600,399716815,262,262,262,262,0
20230605,185500,399716815,262,262,262,262,0
20230605,185400,399716815,262,262,262,262,0
20230605,185300,399716815,262,262,262,262,0
20230605,185200,399716815,262,262,262,262,0
20230605,185100,399716815,262,262,262,262,0
20230605,185000,399716815,262,262,262,262,0
20230605,184900,399716815,262,262,262,262,0
20230605,184800,399716815,262,262,262,262,0
20230605,184700,399716815,262,262,262,262,0
20230605,184600,399716815,262,262,262,262,0
20230605,184500,399716815,262,262,262,262,0
20230605,184400,399716815,262,262,262,262,0
20230605,184300,399716815,262,262,262,262,0
20230605,184200,399716815,262,262,262,262,0
20230605,184100,399716815,262,262,262,262,0
20230605,184000,399716815,262,262,262,262,0
20230605,183900,399716815,262,262,262,262,0
20230605,183800,399716815,262,262,262,262,0
20230605,183700,399716815,262,262,262,262,0
20230605,183600,399716815,262,262,262,262,0
20230605,183500,399716815,262,262,262,262,0
20230605,183400,399716815,262,262,262,262,0
20230605,183300,399716815,262,262,262,262,0
20230605,183200,399716815,262,262,262,262,0
20230605,183100,399716815,262,262,262,262,0
20230605,183000,399716815,262,262,262,262,28805
20230605,182900,399716815,262,262,262,262,0
20230605,182800,399716815,262,262,262,262,0
20230605,182700,399716815,262,262,262,262,0
20230605,182600,399716815,262,262,262,262,0
20230605,182500,399716815,262,262,262,262,0
20230605,182400,399716815,262,262,262,262,0
20230605,182300,399716815,262,262,262,262,0
20230605,182200,399716815,262,262,262,262,0
20230605,182100,399716815,262,262,262,262,0
20230605,182000,399716815,262,262,262,262,0
20230605,181900,399716815,262,262,262,262,0
20230605,181800,399716815,262,262,262,262,0
20230605,181700,399716815,262,262,262,262,0
20230605,181600,399716815,262,262,262,262,0
20230605,181500,399716815,262,262,262,262,0
20230605,181400,399716815,262,262,262,262,0
20230605,181300,399716815,262,262,262,262,0
20230605,181200,399716815,262,262,262,262,0
20230605,181100,399716815,262,262,262,262,0
20230605,181000,399716815,262,262,262,262,0
20230605,180900,399716815,262,262,262,262,0
20230605,180800,399716815,262,262,262,262,0
20230605,180700,399716815,262,262,262,262,0
20230605,180600,399716815,262,262,262,262,0
20230605,180500,399716815,262,262,262,262,0
20230605,180400,399716815,262,262,262,262,0
20230605,180300,399716815,262,262,262,262,0
20230605,180200,399716815,262,262,262,262,0
20230605,180100,399716815,262,262,262,262,0
20230605,180000,399716815,262,262,262,262,28805
20230605,175900,399716815,262,262,262,262,0
20230605,175800,399716815,262,262,262,262,0
20230605,175700,399716815,262,262,262,262,0
20230605,175600,399716815,262,262,262,262,0
20230605,175500,399716815,262,262,262,262,0
20230605,175400,399716815,262,262,262,262,0
20230605,175300,399716815,262,262,262,262,0
20230605,175200,399716815,262,262,262,262,0
20230605,175100,399716815,262,262,262,262,0
20230605,175000,399716815,262,262,262,262,0
20230605,174900,399716815,262,262,262,262,0
20230605,174800,399716815,262,262,262,262,0
20230605,174700,399716815,262,262,262,262,0
20230605,174600,399716815,262,262,262,262,0
20230605,174500,399716815,262,262,262,262,0
20230605,174400,399716815,262,262,262,262,0
20230605,174300,399716815,262,262,262,262,0
20230605,174200,399716815,262,262,262,262,0
20230605,174100,399716815,262,262,262,262,0
20230605,174000,399716815,262,262,262,262,0
20230605,173900,399716815,262,262,262,262,0
20230605,173800,399716815,262,262,262,262,0
20230605,173700,399716815,262,262,262,262,0
20230605,173600,399716815,262,262,262,262,0
20230605,173500,399716815,262,262,262,262,0
20230605,173400,399716815,262,262,262,262,0
20230605,173300,399716815,262,262,262,262,0
20230605,173200,399716815,262,262,262,262,0
20230605,173100,399716815,262,262,262,262,0
20230605,173000,399716815,262,262,262,262,28805
20230605,172900,399716815,262,262,262,262,0
20230605,172800,399716815,262,262,262,262,0
20230605,172700,399716815,262,262,262,262,0
20230605,172600,399716815,262,262,262,262,0
20230605,172500,399716815,262,262,262,262,0
20230605,172400,399716815,262,262,262,262,0
20230605,172300,399716815,262,262,262,262,0
20230605,172200,399716815,262,262,262,262,0
20230605,172100,399716815,262,262,262,262,0
20230605,172000,399716815,262,262,262,262,0
20230605,171900,399716815,262,262,262,262,0
20230605,171800,399716815,262,262,262,262,0
20230605,171700,399716815,262,262,262,262,0
20230605,171600,399716815,262,262,262,262,0
20230605,171500,399716815,262,262,262,262,0
20230605,171400,399716815,262,262,262,262,0
20230605,171300,399716815,262,262,262,262,0
20230605,171200,399716815,262,262,262,262,0
20230605,171100,399716815,262,262,262,262,0
20230605,171000,399716815,262,262,262,262,0
20230605,170900,399716815,262,262,262,262,0
20230605,170800,399716815,262,262,262,262,0
20230605,170700,399716815,262,262,262,262,0
20230605,170600,399716815,262,262,262,262,0
20230605,170500,399716815,262,262,262,262,0
20230605,170400,399716815,262,262,262,262,0
20230605,170300,399716815,262,262,262,262,0
20230605,170200,399716815,262,262,262,262,0
20230605,170100,399716815,262,262,262,262,0
20230605,170000,399716815,262,262,262,262,28805
20230605,165900,399716815,262,262,262,262,0
20230605,165800,399716815,262,262,262,262,0
20230605,165700,399716815,262,262,262,262,0
20230605,165600,399716815,262,262,262,262,0
20230605,165500,399716815,262,262,262,262,0
20230605,165400,399716815,262,262,262,262,0
20230605,165300,399716815,262,262,262,262,0
20230605,165200,399716815,262,262,262,262,0
20230605,165100,399716815,262,262,262,262,0
20230605,165000,399716815,262,262,262,262,0
20230605,164900,399716815,262,262,262,262,0
20230605,164800,399716815,262,262,262,262,0
20230605,164700,399716815,262,262,262,262,0
20230605,164600,399716815,262,262,262,262,0
20230605,164500,399716815,262,262,262,262,0
20230605,164400,399716815,262,262,262,262,0
20230605,164300,399716815,262,262,262,262,0
20230605,164200,399716815,262,262,262,262,0
20230605,164100,399716815,262,262,262,262,0
20230605,164000,399716815,262,262,262,262,0
20230605,163900,399716815,262,262,262,262,0
20230605,163800,399716815,262,262,262,262,0
20230605,163700,399716815,262,262,262,262,0
20230605,163600,399716815,262,262,262,262,0
20230605,163500,399716815,262,262,262,262,0
20230605,163400,399716815,262,262,262,262,0
20230605,163300,399716815,262,262,262,262,0
20230605,163200,399716815,262,262,262,262,0
20230605,163100,399716815,262,262,262,262,0
20230605,163000,399716815,262,262,262,262,28805
20230605,162900,399716815,262,262,262,262,0
20230605,162800,399716815,262,262,262,262,0
20230605,162700,399716815,262,262,262,262,0
20230605,162600,399716815,262,262,262,262,0
20230605,162500,399716815,262,262,262,262,0
20230605,162400,399716815,262,262,262,262,0
20230605,162300,399716815,262,262,262,262,0
20230605,162200,399716815,262,262,262,262,0
20230605,162100,399716815,262,262,262,262,0
20230605,162000,399716815,262,262,262,262,0
20230605,161900,399716815,262,262,262,262,0
20230605,161800,399716815,262,262,262,262,0
20230605,161700,399716815,262,262,262,262,0
20230605,161600,399716815,262,262,262,262,0
20230605,161500,399716815,262,262,262,262,0
20230605,161400,399716815,262,262,262,262,0
20230605,161300,399716815,262,262,262,262,0
20230605,161200,399716815,262,262,262,262,0
20230605,161100,399716815,262,262,262,262,0
20230605,161000,399716815,262,262,262,262,0
20230605,160900,399716815,262,262,262,262,0
20230605,160800,399716815,262,262,262,262,0
20230605,160700,399716815,262,262,262,262,0
20230605,160600,399716815,262,262,262,262,0
20230605,160500,399716815,262,262,262,262,0
20230605,160400,399716815,262,262,262,262,0
20230605,160300,399716815,262,262,262,262,0
20230605,160200,399716815,262,262,262,262,0
20230605,160100,399716815,262,262,262,262,0
20230605,160000,399716815,262,262,262,262,28805
20230605,155900,399716815,262,262,262,262,0
20230605,155800,399716815,262,262,262,262,0
20230605,155700,399716815,262,262,262,262,0
20230605,155600,399716815,262,262,262,262,0
20230605,155500,399716815,262,262,262,262,0
20230605,155400,399716815,262,262,262,262,0
20230605,155300,399716815,262,262,262,262,0
20230605,155200,399716815,262,262,262,262,0
20230605,155100,399716815,262,262,262,262,0
20230605,155000,399716815,262,262,262,262,0
20230605,154900,399716815,262,262,262,262,0
20230605,154800,399716815,262,262,262,262,0
20230605,154700,399716815,262,262,262,262,0
20230605,154600,399716815,262,262,262,262,0
20230605,154500,399716815,262,262,262,262,0
20230605,154400,399716815,262,262,262,262,0
20230605,154300,399716815,262,262,262,262,0
20230605,154200,399716815,262,262,262,262,0
20230605,154100,399716815,262,262,262,262,0
20230605,154000,399716815,262,262,262,262,0
20230605,153900,399716815,262,262,262,262,0
20230605,153800,399716815,262,262,262,262,0
20230605,153700,399716815,262,262,262,262,0
20230605,153600,399716815,262,262,262,262,0
20230605,153500,399716815,262,262,262,262,0
20230605,153400,399716815,262,262,262,262,0
20230605,153300,399716815,262,262,262,262,0
20230605,153200,399716815,262,262,262,262,0
20230605,153100,399716815,262,262,262,262,0
20230605,153000,399716815,262,262,262,262,57610
20230605,152900,392169905,262,262,262,262,0
20230605,152800,392169905,262,262,262,262,0
20230605,152700,392169905,262,262,262,262,0
20230605,152600,392169905,262,262,262,262,0
20230605,152500,392169905,262,262,262,262,0
20230605,152400,392169905,262,262,262,262,0
20230605,152300,392169905,262,262,262,262,0
20230605,152200,392169905,262,262,262,262,0
20230605,152100,392169905,262,262,262,262,0
20230605,152000,392169905,262,262,262,262,0
20230605,151900,392169905,262,262,262,262,178
20230605,151800,392123269,261,261,261,261,0
20230605,151700,392123269,261,261,261,261,2623
20230605,151600,391438666,261,261,261,261,78860
20230605,151500,370856206,262,262,262,262,115
20230605,151400,370826076,261,262,262,261,6825
20230605,151300,369042163,262,262,262,262,0
20230605,151200,369042163,262,261,262,261,2073
20230605,151100,368501087,262,262,262,261,181
20230605,151000,368453695,262,262,262,262,2264
20230605,150900,367860527,262,262,262,262,7005
20230605,150800,366025217,262,262,262,262,3
20230605,150700,366024431,262,262,262,261,107
20230605,150600,365996398,262,262,262,261,441
20230605,150500,365881294,262,261,262,261,1469
20230605,150400,365497884,262,262,262,262,6793
20230605,150300,363718118,262,262,262,262,4
20230605,150200,363717070,262,262,262,262,4
20230605,150100,363716022,262,261,262,261,23955
20230605,150000,357463761,261,262,262,261,2219
20230605,145900,356884151,262,261,262,261,167
20230605,145800,356840398,262,262,262,262,98
20230605,145700,356814722,262,262,262,262,850
20230605,145600,356592022,262,262,262,262,175
20230605,145500,356546172,262,262,262,262,427
20230605,145400,356434298,262,262,262,262,2979
20230605,145300,355653800,262,261,262,261,2003
20230605,145200,355131013,261,262,262,261,931
20230605,145100,354888013,262,262,262,262,6
20230605,145000,354886441,262,262,262,261,903
20230605,144900,354650755,262,262,262,262,17
20230605,144800,354646301,262,262,262,262,2937
20230605,144700,353876807,262,262,262,262,10
20230605,144600,353874187,261,261,261,261,4000
20230605,144500,352830187,261,261,261,261,300
20230605,144400,352751887,261,261,261,261,0
20230605,144300,352751887,261,261,261,261,800
20230605,144200,352543087,262,262,262,262,0
20230605,144100,352543087,262,262,262,262,0
20230605,144000,352543087,262,262,262,262,0
20230605,143900,352543087,262,262,262,262,204
20230605,143800,352489639,262,262,262,262,50
20230605,143700,352476539,261,261,261,261,131
20230605,143600,352442348,261,261,261,261,6570
20230605,143500,350727578,261,261,261,261,0
20230605,143400,350727578,261,262,262,261,94
20230605,143300,350703039,262,262,262,262,4410
20230605,143200,349547619,262,261,262,261,51
20230605,143100,349534258,262,261,262,261,1010
20230605,143000,349270647,261,261,261,261,0
20230605,142900,349270647,261,261,261,261,1000
20230605,142800,349009647,261,261,261,261,10430
20230605,142700,346287417,262,262,262,262,1
20230605,142600,346287155,262,262,262,262,0
20230605,142500,346287155,262,262,262,262,3043
20230605,142400,345489889,262,262,262,262,110
20230605,142300,345461069,261,261,261,261,1099
20230605,142200,345174230,262,261,262,261,3967
20230605,142100,344138793,261,261,261,261,100
20230605,142000,344112693,262,262,262,262,15
20230605,141900,344108763,262,262,262,261,6503
20230605,141800,342404978,262,262,262,262,22
20230605,141700,342399214,262,262,262,262,10142
20230605,141600,339742010,262,262,262,261,5004
20230605,141500,338430963,262,262,262,262,13
20230605,141400,338427557,261,261,261,261,445
20230605,141300,338311412,261,261,261,261,56
20230605,141200,338296796,261,261,261,261,1000
20230605,141100,338035796,261,262,262,261,7
20230605,141000,338033968,262,261,262,261,144
20230605,140900,337996284,261,261,261,261,4
20230605,140800,337995240,261,261,261,261,332
20230605,140700,337908588,262,261,262,261,9991
20230605,140600,335300927,261,261,261,261,8020
20230605,140500,333207707,262,262,262,262,550
20230605,140400,333063607,262,262,262,262,5001
20230605,140300,331753345,262,262,262,262,35
20230605,140200,331744175,261,262,262,261,802
20230605,140100,331534090,262,262,262,262,100
20230605,140000,331507890,262,262,262,262,2830
20230605,135900,330766430,262,262,262,262,193
20230605,135800,330715864,261,262,262,261,1699
20230605,135700,330271258,262,262,262,262,100
20230605,135600,330245058,262,262,262,262,1398
20230605,135500,329878782,262,262,262,261,3330
20230605,135400,329006530,262,262,262,262,500
20230605,135300,328875530,262,262,262,262,178
20230605,135200,328828894,261,261,261,261,0
20230605,135100,328828894,261,262,262,261,3237
20230605,135000,327983930,262,262,262,262,283
20230605,134900,327909784,262,262,262,261,897
20230605,134800,327675601,261,261,261,261,0
20230605,134700,327675601,261,261,261,261,500
20230605,134600,327545101,261,261,261,261,215
20230605,134500,327488986,261,261,261,261,0
20230605,134400,327488986,261,263,263,261,501
20230605,134300,327358223,263,262,263,262,1250
20230605,134200,327029971,262,262,262,262,69
20230605,134100,327011893,262,262,262,262,110
20230605,134000,326983073,262,262,262,262,20
20230605,133900,326977833,262,262,262,262,10
20230605,133800,326975213,262,263,263,262,5602
20230605,133700,325502489,263,262,263,262,4162
20230605,133600,324412043,262,262,262,262,3122
20230605,133500,323594079,262,262,262,262,11500
20230605,133400,320581079,262,262,262,262,377
20230605,133300,320482305,262,262,262,262,21345
20230605,133200,314889915,262,262,262,262,38668
20230605,133100,304758899,262,262,262,262,0
20230605,133000,304758899,262,262,262,261,218
20230605,132900,304701791,262,262,262,262,39
20230605,132800,304691573,262,262,262,262,4050
20230605,132700,303630473,262,262,262,262,0
20230605,132600,303630473,262,262,262,262,496
20230605,132500,303500521,262,262,262,262,2574
20230605,132400,302826133,261,261,261,261,92
20230605,132300,302802121,261,261,261,261,12072
20230605,132200,299651329,262,262,262,262,69
20230605,132100,299633251,262,262,262,262,575
20230605,132000,299482601,261,261,261,261,0
20230605,131900,299482601,261,261,261,261,70
20230605,131800,299464331,262,262,262,262,5
20230605,131700,299463021,262,262,262,262,10
20230605,131600,299460401,261,261,262,261,1358
20230605,131500,299105326,261,261,261,261,12123
20230605,131400,295941223,261,260,261,260,18
20230605,131300,295936541,260,262,262,260,94027
20230605,131200,271486498,261,261,261,261,383
20230605,131100,271386535,262,262,262,262,288
20230605,131000,271311079,262,261,262,261,6592
20230605,130900,269589462,261,261,261,261,5416
20230605,130800,268175886,261,261,261,261,9605
20230605,130700,265668981,261,261,261,261,31
20230605,130600,265660890,261,261,261,261,1013
20230605,130500,265396497,261,260,261,260,1351
20230605,130400,265044235,261,261,261,261,556
20230605,130300,264899119,261,261,261,261,771
20230605,130200,264697888,261,261,261,261,6046
20230605,130100,263119882,261,261,261,261,6850
20230605,130000,261332032,261,261,261,261,3106
20230605,125900,260521366,261,261,261,261,1907
20230605,125800,260023639,261,261,261,261,467
20230605,125700,259901752,260,260,260,260,0
20230605,125600,259901752,260,260,260,260,1
20230605,125500,259901492,261,261,261,261,6500
20230605,125400,258204992,261,261,261,261,7067
20230605,125300,256360505,261,261,261,261,11
20230605,125200,256357634,261,261,261,261,603
20230605,125100,256200251,260,260,260,260,51
20230605,125000,256186991,260,261,261,260,4100
20230605,124900,255120891,260,260,260,260,848
20230605,124800,254900411,261,261,261,260,109
20230605,124700,254871967,261,261,261,261,7
20230605,124600,254870140,261,261,261,261,650
20230605,124500,254700490,261,261,261,261,3811
20230605,124400,253705819,261,261,261,261,2
20230605,124300,253705297,261,261,261,261,254
20230605,124200,253639003,261,261,261,261,142
20230605,124100,253601941,261,260,261,260,518
20230605,124000,253466943,261,261,261,261,5
20230605,123900,253465638,261,261,261,261,298
20230605,123800,253387860,261,261,261,260,9205
20230605,123700,250993957,261,261,261,261,134
20230605,123600,250958983,261,261,261,261,10
20230605,123500,250956373,260,261,261,260,2711
20230605,123400,250251512,261,261,261,261,1023
20230605,123300,249984509,261,261,261,261,639
20230605,123200,249817730,261,261,261,261,3172
20230605,123100,248989838,260,262,262,260,40454
20230605,123000,238431344,261,261,261,261,0
20230605,122900,238431344,261,261,261,261,0
20230605,122800,238431344,261,261,261,261,1
20230605,122700,238431083,262,262,262,262,15
20230605,122600,238427153,262,262,262,262,2574
20230605,122500,237752765,262,262,262,262,2
20230605,122400,237752241,262,262,262,262,0
20230605,122300,237752241,262,261,262,261,1070
20230605,122200,237472901,262,262,262,262,34
20230605,122100,237463993,262,262,262,262,1
20230605,122000,237463731,261,261,261,261,100
20230605,121900,237437631,261,261,261,261,5500
20230605,121800,236002131,261,261,261,261,10
20230605,121700,235999521,261,261,261,261,1
20230605,121600,235999260,261,262,262,261,1102
20230605,121500,235710537,262,261,262,261,209
20230605,121400,235655975,261,261,261,261,227
20230605,121300,235596728,262,262,262,262,29
20230605,121200,235589130,262,262,262,262,50
20230605,121100,235576030,262,262,262,262,9
20230605,121000,235573672,262,262,262,262,10
20230605,120900,235571052,262,262,262,262,603
20230605,120800,235413066,262,261,262,260,1395
20230605,120700,235050255,260,260,260,260,5
20230605,120600,235048955,260,260,260,260,0
20230605,120500,235048955,260,261,261,260,5822
20230605,120400,233532891,261,261,261,261,488
20230605,120300,233405523,261,262,262,261,11103
20230605,120200,230507540,262,262,262,262,1
20230605,120100,230507278,261,261,261,261,507
20230605,120000,230374951,261,261,261,261,0
20230605,115900,230374951,261,261,261,261,200
20230605,115800,230322751,261,261,261,261,0
20230605,115700,230322751,261,261,262,261,2492
20230605,115600,229672239,261,261,261,261,1
20230605,115500,229671978,261,261,261,261,60
20230605,115400,229656318,261,261,261,261,30
20230605,115300,229648488,261,261,261,261,21
20230605,115200,229643007,261,261,261,261,230
20230605,115100,229582977,261,261,261,261,207
20230605,115000,229528950,261,261,261,261,0
20230605,114900,229528950,261,261,261,261,2100
20230605,114800,228980850,261,261,261,261,0
20230605,114700,228980850,261,260,261,260,827
20230605,114600,228765004,261,261,261,261,7756
20230605,114500,226740688,261,261,261,261,6940
20230605,114400,224929348,261,261,261,261,851
20230605,114300,224707237,261,261,261,261,350
20230605,114200,224615887,261,261,261,261,0
20230605,114100,224615887,261,261,261,260,658
20230605,114000,224444241,261,261,261,261,240
20230605,113900,224381601,261,261,261,260,7376
20230605,113800,222461625,261,261,261,261,2149
20230605,113700,221900736,261,261,261,261,919
20230605,113600,221660877,261,261,261,261,124
20230605,113500,221628513,260,261,261,260,48133
20230605,113400,209113927,261,261,261,261,680
20230605,113300,208936447,261,260,261,260,1266
20230605,113200,208606121,261,261,261,260,124
20230605,113100,208573844,261,261,261,261,512
20230605,113000,208440212,261,261,261,261,21791
20230605,112900,202752761,261,261,261,261,5076
20230605,112800,201427925,260,261,261,260,38072
20230605,112700,191491155,260,260,260,260,12432
20230605,112600,188258835,261,261,261,261,395
20230605,112500,188155740,261,261,261,261,8215
20230605,112400,186011625,261,261,261,260,6836
20230605,112300,184232439,261,261,261,260,15778
20230605,112200,180129381,261,260,261,260,1249
20230605,112100,179803991,261,261,261,261,11
20230605,112000,179801120,261,261,261,261,423
20230605,111900,179690717,260,260,260,260,18
20230605,111800,179686037,260,261,261,260,6645
20230605,111700,177957663,260,260,260,260,3000
20230605,111600,177177663,260,261,261,260,3784
20230605,111500,176193103,261,261,261,261,1329
20230605,111400,175846234,261,261,261,261,17
20230605,111300,175841797,261,261,261,261,3856
20230605,111200,174835381,261,261,261,261,193
20230605,111100,174785008,260,261,261,260,5603
20230605,111000,173328125,261,261,261,260,400
20230605,110900,173223822,261,261,261,261,300
20230605,110800,173145522,260,261,261,260,2067
20230605,110700,172608042,261,261,261,261,12095
20230605,110600,169451247,260,260,261,260,1057
20230605,110500,169176200,261,261,261,260,5185
20230605,110400,167828065,261,261,261,260,997
20230605,110300,167568384,261,261,261,261,5147
20230605,110200,166225017,261,261,261,260,2060
20230605,110100,165687443,261,261,261,261,358
20230605,110000,165594005,261,261,261,261,96
20230605,105900,165568949,261,261,261,261,1006
20230605,105800,165306383,260,261,261,260,2206
20230605,105700,164732767,261,261,261,261,771
20230605,105600,164531536,261,261,261,261,72
20230605,105500,164512744,261,261,261,261,279
20230605,105400,164439925,261,261,261,261,272
20230605,105300,164368933,261,261,261,261,344
20230605,105200,164279149,261,261,261,261,4290
20230605,105100,163159459,261,261,261,261,1064
20230605,105000,162881755,261,261,261,261,5
20230605,104900,162880450,261,261,261,260,1434
20230605,104800,162506411,261,261,261,261,1248
20230605,104700,162180683,261,261,261,261,530
20230605,104600,162042353,260,260,261,260,4005
20230605,104500,161001049,261,261,261,261,376
20230605,104400,160902913,261,261,261,261,120
20230605,104300,160871593,261,261,261,261,393
20230605,104200,160769020,261,261,261,261,9229
20230605,104100,158360251,262,261,262,261,27
20230605,104000,158353187,261,261,261,261,0
20230605,103900,158353187,261,261,261,261,7910
20230605,103800,156288677,261,261,261,261,2211
20230605,103700,155711606,261,261,261,261,4
20230605,103600,155710562,261,261,261,260,55341
20230605,103500,141320644,260,261,261,260,2701
20230605,103400,140617383,261,261,261,261,2029
20230605,103300,140087814,261,261,261,260,19055
20230605,103200,135132920,261,261,261,261,10574
20230605,103100,132373106,261,261,261,261,370
20230605,103000,132276536,261,261,261,261,3655
20230605,102900,131322581,261,261,261,261,350
20230605,102800,131231231,261,261,261,261,3551
20230605,102700,130304420,261,261,261,261,3424
20230605,102600,129410756,261,260,261,260,2851
20230605,102500,128666646,261,261,261,261,1867
20230605,102400,128179359,261,260,261,260,8904
20230605,102300,125857415,261,261,261,261,3200
20230605,102200,125022215,261,261,261,260,38225
20230605,102100,115082762,260,261,261,260,4010
20230605,102000,114040157,260,261,261,260,40518
20230605,101900,103495176,261,261,261,261,2028
20230605,101800,102965868,261,260,261,260,6767
20230605,101700,101199847,261,261,261,260,11396
20230605,101600,98236489,261,261,261,261,117
20230605,101500,98205952,261,260,261,260,491
20230605,101400,98078185,261,261,261,260,8800
20230605,101300,95789385,261,261,261,260,2720
20230605,101200,95079665,261,261,261,260,20229
20230605,101100,89809895,261,261,261,261,357
20230605,101000,89716718,261,261,261,261,443
20230605,100900,89601095,261,261,261,261,1453
20230605,100800,89221862,261,261,261,261,1654
20230605,100700,88790168,261,261,261,260,13211
20230605,100600,85342477,261,261,261,260,4190
20230605,100500,84249546,261,261,261,261,3135
20230605,100400,83431311,261,261,261,260,3955
20230605,100300,82403007,261,261,261,260,1498
20230605,100200,82012105,261,262,262,261,60709
20230605,100100,66167053,262,262,262,262,479
20230605,100000,66041555,261,261,262,261,34214
20230605,095900,57111588,262,262,262,262,33
20230605,095800,57102942,262,262,262,261,409
20230605,095700,56996165,262,261,262,261,23921
20230605,095600,50752722,261,261,261,261,10
20230605,095500,50750112,262,262,262,261,6103
20230605,095400,49157126,262,261,262,261,400
20230605,095300,49052710,262,262,262,261,10716
20230605,095200,46245398,262,262,262,261,14687
20230605,095100,42411404,262,261,262,261,381
20230605,095000,42311704,262,262,262,262,6148
20230605,094900,40700928,262,262,262,262,6449
20230605,094800,39011290,262,262,262,261,25942
20230605,094700,32233276,262,263,263,262,41713
20230605,094600,21304363,263,263,263,262,1169
20230605,094500,20997038,263,263,263,263,1
20230605,094400,20996775,263,263,263,262,4089
20230605,094300,19925418,263,263,263,263,500
20230605,094200,19793918,262,262,262,262,0
20230605,094100,19793918,262,262,262,262,0
20230605,094000,19793918,262,263,263,262,9814
20230605,093900,17221280,263,263,263,262,3483
20230605,093800,16308370,263,263,263,262,2574
20230605,093700,15631409,263,263,263,262,479
20230605,093600,15505533,263,263,263,262,432
20230605,093500,15391945,263,263,263,263,82
20230605,093400,15370379,263,263,263,263,6
20230605,093300,15368801,263,262,263,262,6235
20230605,093200,13734970,263,263,263,263,178
20230605,093100,13688156,263,262,263,262,1772
20230605,093000,13223660,262,263,263,262,214
20230605,092900,13167428,262,262,262,262,33
20230605,092800,13158782,262,262,262,262,2104
20230605,092700,12607534,263,262,263,262,274
20230605,092600,12535522,262,263,263,262,462
20230605,092500,12414470,263,263,263,263,144
20230605,092400,12376598,263,263,263,263,5
20230605,092300,12375283,263,263,263,263,2706
20230605,092200,11663605,263,263,263,262,455
20230605,092100,11543942,263,262,263,262,945
20230605,092000,11296310,263,263,263,263,103
20230605,091900,11269221,263,263,263,262,5143
20230605,091800,9920132,263,263,263,263,40
20230605,091700,9909612,263,263,263,263,1031
20230605,091600,9638459,263,262,263,262,1328
20230605,091500,9290195,262,262,263,262,2055
20230605,091400,8751765,262,263,263,262,1433
20230605,091300,8374941,263,263,263,262,170
20230605,091200,8330265,262,263,263,262,344
20230605,091100,8239835,262,262,263,262,2162
20230605,091000,7672271,263,263,263,263,1292
20230605,090900,7332475,263,263,263,263,2064
20230605,090800,6789643,263,263,263,263,74
20230605,090700,6770181,263,263,263,263,219
20230605,090600,6712584,263,262,263,262,1101
20230605,090500,6424121,262,262,263,262,89
20230605,090400,6400802,262,263,263,262,531
20230605,090300,6261580,263,263,263,262,2387
20230605,090200,5635136,263,263,264,262,8763
20230605,090100,3331422,263,263,263,262,2238
20230605,090000,2744718,262,263,263,262,10437