stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,184800,309816168,262,262,262,262,17239
20230607,184700,309816168,262,262,262,262,0
20230607,184600,309816168,262,262,262,262,0
20230607,184500,309816168,262,262,262,262,0
20230607,184400,309816168,262,262,262,262,0
20230607,184300,309816168,262,262,262,262,0
20230607,184200,309816168,262,262,262,262,0
20230607,184100,309816168,262,262,262,262,0
20230607,184000,309816168,262,262,262,262,0
20230607,183900,309816168,262,262,262,262,0
20230607,183800,309816168,262,262,262,262,0
20230607,183700,309816168,262,262,262,262,0
20230607,183600,309816168,262,262,262,262,0
20230607,183500,309816168,262,262,262,262,0
20230607,183400,309816168,262,262,262,262,0
20230607,183300,309816168,262,262,262,262,0
20230607,183200,309816168,262,262,262,262,0
20230607,183100,309816168,262,262,262,262,0
20230607,183000,309816168,262,262,262,262,0
20230607,182900,309816168,262,262,262,262,0
20230607,182800,309816168,262,262,262,262,0
20230607,182700,309816168,262,262,262,262,0
20230607,182600,309816168,262,262,262,262,0
20230607,182500,309816168,262,262,262,262,0
20230607,182400,309816168,262,262,262,262,0
20230607,182300,309816168,262,262,262,262,0
20230607,182200,309816168,262,262,262,262,0
20230607,182100,309816168,262,262,262,262,0
20230607,182000,309816168,262,262,262,262,0
20230607,181900,309816168,262,262,262,262,0
20230607,181800,309816168,262,262,262,262,17239
20230607,181700,309816168,262,262,262,262,0
20230607,181600,309816168,262,262,262,262,0
20230607,181500,309816168,262,262,262,262,0
20230607,181400,309816168,262,262,262,262,0
20230607,181300,309816168,262,262,262,262,0
20230607,181200,309816168,262,262,262,262,0
20230607,181100,309816168,262,262,262,262,0
20230607,181000,309816168,262,262,262,262,0
20230607,180900,309816168,262,262,262,262,0
20230607,180800,309816168,262,262,262,262,0
20230607,180700,309816168,262,262,262,262,0
20230607,180600,309816168,262,262,262,262,0
20230607,180500,309816168,262,262,262,262,0
20230607,180400,309816168,262,262,262,262,0
20230607,180300,309816168,262,262,262,262,0
20230607,180200,309816168,262,262,262,262,0
20230607,180100,309816168,262,262,262,262,0
20230607,180000,309816168,262,262,262,262,0
20230607,175900,309816168,262,262,262,262,0
20230607,175800,309816168,262,262,262,262,0
20230607,175700,309816168,262,262,262,262,0
20230607,175600,309816168,262,262,262,262,0
20230607,175500,309816168,262,262,262,262,0
20230607,175400,309816168,262,262,262,262,0
20230607,175300,309816168,262,262,262,262,0
20230607,175200,309816168,262,262,262,262,0
20230607,175100,309816168,262,262,262,262,0
20230607,175000,309816168,262,262,262,262,0
20230607,174900,309816168,262,262,262,262,0
20230607,174800,309816168,262,262,262,262,17239
20230607,174700,309816168,262,262,262,262,0
20230607,174600,309816168,262,262,262,262,0
20230607,174500,309816168,262,262,262,262,0
20230607,174400,309816168,262,262,262,262,0
20230607,174300,309816168,262,262,262,262,0
20230607,174200,309816168,262,262,262,262,0
20230607,174100,309816168,262,262,262,262,0
20230607,174000,309816168,262,262,262,262,0
20230607,173900,309816168,262,262,262,262,0
20230607,173800,309816168,262,262,262,262,0
20230607,173700,309816168,262,262,262,262,0
20230607,173600,309816168,262,262,262,262,0
20230607,173500,309816168,262,262,262,262,0
20230607,173400,309816168,262,262,262,262,0
20230607,173300,309816168,262,262,262,262,0
20230607,173200,309816168,262,262,262,262,0
20230607,173100,309816168,262,262,262,262,0
20230607,173000,309816168,262,262,262,262,0
20230607,172900,309816168,262,262,262,262,0
20230607,172800,309816168,262,262,262,262,0
20230607,172700,309816168,262,262,262,262,0
20230607,172600,309816168,262,262,262,262,0
20230607,172500,309816168,262,262,262,262,0
20230607,172400,309816168,262,262,262,262,0
20230607,172300,309816168,262,262,262,262,0
20230607,172200,309816168,262,262,262,262,0
20230607,172100,309816168,262,262,262,262,0
20230607,172000,309816168,262,262,262,262,0
20230607,171900,309816168,262,262,262,262,0
20230607,171800,309816168,262,262,262,262,17239
20230607,171700,309816168,262,262,262,262,0
20230607,171600,309816168,262,262,262,262,0
20230607,171500,309816168,262,262,262,262,0
20230607,171400,309816168,262,262,262,262,0
20230607,171300,309816168,262,262,262,262,0
20230607,171200,309816168,262,262,262,262,0
20230607,171100,309816168,262,262,262,262,0
20230607,171000,309816168,262,262,262,262,0
20230607,170900,309816168,262,262,262,262,0
20230607,170800,309816168,262,262,262,262,0
20230607,170700,309816168,262,262,262,262,0
20230607,170600,309816168,262,262,262,262,0
20230607,170500,309816168,262,262,262,262,0
20230607,170400,309816168,262,262,262,262,0
20230607,170300,309816168,262,262,262,262,0
20230607,170200,309816168,262,262,262,262,0
20230607,170100,309816168,262,262,262,262,0
20230607,170000,309816168,262,262,262,262,0
20230607,165900,309816168,262,262,262,262,0
20230607,165800,309816168,262,262,262,262,0
20230607,165700,309816168,262,262,262,262,0
20230607,165600,309816168,262,262,262,262,0
20230607,165500,309816168,262,262,262,262,0
20230607,165400,309816168,262,262,262,262,0
20230607,165300,309816168,262,262,262,262,0
20230607,165200,309816168,262,262,262,262,0
20230607,165100,309816168,262,262,262,262,0
20230607,165000,309816168,262,262,262,262,0
20230607,164900,309816168,262,262,262,262,0
20230607,164800,309816168,262,262,262,262,17239
20230607,164700,309816168,262,262,262,262,0
20230607,164600,309816168,262,262,262,262,0
20230607,164500,309816168,262,262,262,262,0
20230607,164400,309816168,262,262,262,262,0
20230607,164300,309816168,262,262,262,262,0
20230607,164200,309816168,262,262,262,262,0
20230607,164100,309816168,262,262,262,262,0
20230607,164000,309816168,262,262,262,262,0
20230607,163900,309816168,262,262,262,262,0
20230607,163800,309816168,262,262,262,262,0
20230607,163700,309816168,262,262,262,262,0
20230607,163600,309816168,262,262,262,262,0
20230607,163500,309816168,262,262,262,262,0
20230607,163400,309816168,262,262,262,262,0
20230607,163300,309816168,262,262,262,262,0
20230607,163200,309816168,262,262,262,262,0
20230607,163100,309816168,262,262,262,262,0
20230607,163000,309816168,262,262,262,262,0
20230607,162900,309816168,262,262,262,262,0
20230607,162800,309816168,262,262,262,262,0
20230607,162700,309816168,262,262,262,262,0
20230607,162600,309816168,262,262,262,262,0
20230607,162500,309816168,262,262,262,262,0
20230607,162400,309816168,262,262,262,262,0
20230607,162300,309816168,262,262,262,262,0
20230607,162200,309816168,262,262,262,262,0
20230607,162100,309816168,262,262,262,262,0
20230607,162000,309816168,262,262,262,262,0
20230607,161900,309816168,262,262,262,262,0
20230607,161800,309816168,262,262,262,262,17239
20230607,161700,309816168,262,262,262,262,0
20230607,161600,309816168,262,262,262,262,0
20230607,161500,309816168,262,262,262,262,0
20230607,161400,309816168,262,262,262,262,0
20230607,161300,309816168,262,262,262,262,0
20230607,161200,309816168,262,262,262,262,0
20230607,161100,309816168,262,262,262,262,0
20230607,161000,309816168,262,262,262,262,0
20230607,160900,309816168,262,262,262,262,0
20230607,160800,309816168,262,262,262,262,0
20230607,160700,309816168,262,262,262,262,0
20230607,160600,309816168,262,262,262,262,0
20230607,160500,309816168,262,262,262,262,0
20230607,160400,309816168,262,262,262,262,0
20230607,160300,309816168,262,262,262,262,0
20230607,160200,309816168,262,262,262,262,0
20230607,160100,309816168,262,262,262,262,0
20230607,160000,309816168,262,262,262,262,0
20230607,155900,309816168,262,262,262,262,0
20230607,155800,309816168,262,262,262,262,0
20230607,155700,309816168,262,262,262,262,0
20230607,155600,309816168,262,262,262,262,0
20230607,155500,309816168,262,262,262,262,0
20230607,155400,309816168,262,262,262,262,0
20230607,155300,309816168,262,262,262,262,0
20230607,155200,309816168,262,262,262,262,0
20230607,155100,309816168,262,262,262,262,0
20230607,155000,309816168,262,262,262,262,0
20230607,154900,309816168,262,262,262,262,0
20230607,154800,309816168,262,262,262,262,17239
20230607,154700,309816168,262,262,262,262,0
20230607,154600,309816168,262,262,262,262,0
20230607,154500,309816168,262,262,262,262,0
20230607,154400,309816168,262,262,262,262,0
20230607,154300,309816168,262,262,262,262,0
20230607,154200,309816168,262,262,262,262,0
20230607,154100,309816168,262,262,262,262,0
20230607,154000,309816168,262,262,262,262,0
20230607,153900,309816168,262,262,262,262,0
20230607,153800,309816168,262,262,262,262,0
20230607,153700,309816168,262,262,262,262,0
20230607,153600,309816168,262,262,262,262,0
20230607,153500,309816168,262,262,262,262,0
20230607,153400,309816168,262,262,262,262,0
20230607,153300,309816168,262,262,262,262,0
20230607,153200,309816168,262,262,262,262,0
20230607,153100,309816168,262,262,262,262,0
20230607,153000,309816168,262,262,262,262,17239
20230607,152900,305299550,262,262,262,262,0
20230607,152800,305299550,262,262,262,262,0
20230607,152700,305299550,262,262,262,262,0
20230607,152600,305299550,262,262,262,262,0
20230607,152500,305299550,262,262,262,262,0
20230607,152400,305299550,262,262,262,262,0
20230607,152300,305299550,262,262,262,262,0
20230607,152200,305299550,262,262,262,262,0
20230607,152100,305299550,262,262,262,262,0
20230607,152000,305299550,262,262,262,262,0
20230607,151900,305299550,262,261,262,261,19276
20230607,151800,300249432,262,261,262,261,1501
20230607,151700,299857170,261,262,262,261,2447
20230607,151600,299216556,262,261,262,261,248
20230607,151500,299151826,261,261,261,261,0
20230607,151400,299151826,261,262,262,261,16
20230607,151300,299147635,262,262,262,262,500
20230607,151200,299016635,262,262,262,262,148
20230607,151100,298977859,262,261,262,261,170
20230607,151000,298933469,261,261,261,261,315
20230607,150900,298851254,262,262,262,262,823
20230607,150800,298635628,262,262,262,262,110
20230607,150700,298606808,262,262,262,262,195
20230607,150600,298555718,262,262,262,262,316
20230607,150500,298472926,262,261,262,261,3326
20230607,150400,297604604,262,262,262,262,4011
20230607,150300,296553722,262,261,262,261,1103
20230607,150200,296265736,262,262,262,262,300
20230607,150100,296187136,262,262,262,261,1778
20230607,150000,295723076,262,262,262,262,2003
20230607,145900,295198290,262,262,262,262,1
20230607,145800,295198028,261,261,261,261,1602
20230607,145700,294779906,261,261,261,261,1960
20230607,145600,294268346,261,261,261,261,34
20230607,145500,294259472,261,261,261,261,1639
20230607,145400,293831693,261,262,262,261,785
20230607,145300,293626404,262,262,262,262,1
20230607,145200,293626142,261,261,261,261,10971
20230607,145100,290762711,261,262,262,261,40
20230607,145000,290752266,262,262,262,262,0
20230607,144900,290752266,262,261,262,261,601
20230607,144800,290595004,261,261,261,261,300
20230607,144700,290516704,261,261,261,261,3226
20230607,144600,289674718,261,261,261,261,1655
20230607,144500,289242763,262,262,262,262,2
20230607,144400,289242239,261,261,262,261,36
20230607,144300,289232842,262,261,262,261,1227
20230607,144200,288912592,261,261,261,261,1683
20230607,144100,288473329,261,261,261,261,10200
20230607,144000,285811129,261,261,261,261,8150
20230607,143900,283683979,261,261,261,261,1
20230607,143800,283683718,261,261,261,260,3440
20230607,143700,282787468,261,260,261,260,1762
20230607,143600,282327817,260,260,260,260,1416
20230607,143500,281959657,261,261,261,261,100
20230607,143400,281933557,261,261,261,261,50
20230607,143300,281920507,261,261,261,260,43
20230607,143200,281909285,261,261,261,261,1270
20230607,143100,281577815,260,260,260,260,0
20230607,143000,281577815,260,261,261,260,2105
20230607,142900,281028415,261,261,261,261,15
20230607,142800,281024500,261,261,261,260,1788
20230607,142700,280559236,261,261,261,261,10221
20230607,142600,277891555,261,261,261,261,39
20230607,142500,277881376,261,261,261,261,2833
20230607,142400,277141963,261,261,261,261,100
20230607,142300,277115863,261,261,261,260,3005
20230607,142200,276331560,261,261,261,261,1141
20230607,142100,276033759,261,261,261,260,2001
20230607,142000,275512498,260,260,260,260,11030
20230607,141900,272644698,260,260,260,260,24
20230607,141800,272638458,260,260,260,260,0
20230607,141700,272638458,260,260,261,260,1910
20230607,141600,272141842,261,261,261,261,15
20230607,141500,272137927,261,261,261,261,10
20230607,141400,272135317,261,261,261,261,242
20230607,141300,272072155,261,261,261,261,100
20230607,141200,272046055,261,261,261,261,10115
20230607,141100,269406040,261,261,261,261,5335
20230607,141000,268013605,261,261,261,261,204
20230607,140900,267960361,261,261,261,261,760
20230607,140800,267762001,261,262,262,260,14
20230607,140700,267758356,261,261,262,261,2816
20230607,140600,267023378,262,261,262,261,475
20230607,140500,266899398,261,261,261,261,2
20230607,140400,266898876,261,261,261,261,302
20230607,140300,266820054,261,261,261,261,1120
20230607,140200,266527734,261,260,261,260,3410
20230607,140100,265637736,261,261,261,261,1009
20230607,140000,265374387,261,261,261,261,0
20230607,135900,265374387,261,261,261,261,254
20230607,135800,265308093,261,261,261,261,856
20230607,135700,265084677,261,261,261,260,322
20230607,135600,265000855,261,261,261,261,323
20230607,135500,264916552,261,261,261,261,55
20230607,135400,264902197,261,261,261,261,0
20230607,135300,264902197,261,261,261,261,29
20230607,135200,264894628,261,261,261,260,1508
20230607,135100,264501540,261,261,261,261,2000
20230607,135000,263979540,261,261,261,261,52
20230607,134900,263965968,260,260,260,260,590
20230607,134800,263812568,260,261,261,260,1053
20230607,134700,263538485,261,262,262,261,1977
20230607,134600,263020580,262,261,262,261,2383
20230607,134500,262398574,261,261,261,261,268
20230607,134400,262328626,261,261,261,261,0
20230607,134300,262328626,261,262,262,261,11602
20230607,134200,259290004,262,261,262,261,15
20230607,134100,259286075,260,261,261,260,15699
20230607,134000,255190904,261,261,261,261,6392
20230607,133900,253522592,262,261,262,261,177
20230607,133800,253476394,261,261,261,261,500
20230607,133700,253345894,262,262,262,262,200
20230607,133600,253293494,262,262,262,262,176
20230607,133500,253247382,262,261,262,261,6
20230607,133400,253245811,261,261,261,261,6000
20230607,133300,251679811,261,261,261,261,0
20230607,133200,251679811,261,261,261,261,1000
20230607,133100,251418811,261,261,261,261,350
20230607,133000,251327461,261,261,261,261,0
20230607,132900,251327461,261,261,261,261,35
20230607,132800,251318326,261,261,261,261,1491
20230607,132700,250929175,261,261,261,261,3
20230607,132600,250928392,261,261,261,261,4859
20230607,132500,249660193,262,262,262,262,48
20230607,132400,249647617,262,262,262,262,20
20230607,132300,249642377,262,261,262,261,10069
20230607,132200,247004367,261,261,261,261,1000
20230607,132100,246743367,262,262,262,262,31
20230607,132000,246735245,262,262,262,262,4
20230607,131900,246734197,262,262,262,262,10215
20230607,131800,244057867,262,262,262,262,8100
20230607,131700,241935667,262,262,262,261,1090
20230607,131600,241650130,262,262,262,262,7
20230607,131500,241648296,262,262,262,262,77
20230607,131400,241628122,262,262,262,262,13
20230607,131300,241624716,262,262,262,262,2
20230607,131200,241624192,262,261,262,261,411
20230607,131100,241516920,261,262,262,261,4433
20230607,131000,240359307,262,262,262,262,0
20230607,130900,240359307,262,261,262,261,12
20230607,130800,240356173,260,262,262,260,20004
20230607,130700,235147336,262,262,262,262,6
20230607,130600,235145764,262,262,262,262,268
20230607,130500,235075548,262,262,262,262,201
20230607,130400,235022886,262,262,262,261,24
20230607,130300,235016619,262,262,262,261,5897
20230607,130200,233477499,262,261,262,261,10268
20230607,130100,230787550,262,262,262,262,2
20230607,130000,230787026,262,262,262,262,132
20230607,125900,230752442,262,261,262,261,1980
20230607,125800,230233683,262,262,262,262,134
20230607,125700,230198575,262,262,262,261,10237
20230607,125600,227526481,262,261,262,261,7825
20230607,125500,225484154,262,262,262,261,10079
20230607,125400,222843529,262,262,262,262,41
20230607,125300,222832787,262,261,262,261,7010
20230607,125200,221003167,261,261,261,261,7816
20230607,125100,218963191,262,262,262,262,748
20230607,125000,218767215,262,262,262,262,100
20230607,124900,218741015,262,262,262,262,1042
20230607,124800,218468011,262,262,262,262,587
20230607,124700,218314217,261,261,261,261,2953
20230607,124600,217543484,262,262,262,262,21
20230607,124500,217537982,262,262,262,262,29
20230607,124400,217530384,262,262,262,262,0
20230607,124300,217530384,262,261,262,261,6015
20230607,124200,215959469,262,262,262,262,2222
20230607,124100,215377305,262,262,262,262,10800
20230607,124000,212547705,262,262,262,262,45
20230607,123900,212535915,262,262,262,262,1500
20230607,123800,212142915,262,262,262,262,0
20230607,123700,212142915,262,261,262,261,283
20230607,123600,212068869,262,261,262,261,6039
20230607,123500,210491940,261,261,261,261,0
20230607,123400,210491940,261,261,261,261,0
20230607,123300,210491940,261,261,261,261,3193
20230607,123200,209658567,262,262,262,262,2410
20230607,123100,209027147,262,262,262,262,0
20230607,123000,209027147,262,261,262,261,14
20230607,122900,209023485,261,261,261,261,2
20230607,122800,209022963,261,261,261,261,5796
20230607,122700,207510207,261,261,261,261,50
20230607,122600,207497157,261,261,261,261,1523
20230607,122500,207099654,261,261,261,261,1054
20230607,122400,206824560,261,262,262,261,6046
20230607,122300,205241508,262,261,262,261,16
20230607,122200,205237322,261,261,261,261,2762
20230607,122100,204516440,261,261,261,261,0
20230607,122000,204516440,261,261,261,261,250
20230607,121900,204451190,261,261,261,261,0
20230607,121800,204451190,261,262,262,261,505
20230607,121700,204319380,262,262,262,262,5
20230607,121600,204318070,261,261,262,261,1402
20230607,121500,203952146,262,262,262,262,0
20230607,121400,203952146,262,262,262,262,38
20230607,121300,203942190,262,262,262,262,38
20230607,121200,203932234,261,261,261,261,0
20230607,121100,203932234,261,261,261,261,389
20230607,121000,203830705,262,262,262,262,1018
20230607,120900,203563989,262,262,262,262,40
20230607,120800,203553509,261,261,261,261,2559
20230607,120700,202885610,261,261,261,261,553
20230607,120600,202741277,261,261,261,261,1061
20230607,120500,202464356,261,261,261,261,105
20230607,120400,202436951,261,261,261,261,3136
20230607,120300,201618455,261,261,261,260,3190
20230607,120200,200787755,261,261,261,261,0
20230607,120100,200787755,261,261,261,261,230
20230607,120000,200727725,261,261,261,260,1161
20230607,115900,200425704,261,261,261,261,4570
20230607,115800,199232934,261,261,261,261,548
20230607,115700,199089906,261,261,261,261,5000
20230607,115600,197784906,261,261,261,261,669
20230607,115500,197610297,261,260,261,260,11495
20230607,115400,194610202,261,261,261,261,10098
20230607,115300,191974624,261,261,261,261,4078
20230607,115200,190910266,261,261,261,261,395
20230607,115100,190807171,260,261,261,260,530
20230607,115000,190669141,261,261,261,261,250
20230607,114900,190603891,261,261,261,261,485
20230607,114800,190477306,261,261,261,261,6794
20230607,114700,188704072,261,261,261,261,20051
20230607,114600,183470761,261,261,261,260,263
20230607,114500,183402218,261,260,261,260,21204
20230607,114400,177888974,260,260,260,260,10000
20230607,114300,175288974,261,261,261,260,479
20230607,114200,175163960,261,261,261,261,21
20230607,114100,175158479,261,261,261,261,27
20230607,114000,175151432,261,261,261,261,15
20230607,113900,175147517,260,261,261,260,263
20230607,113800,175078876,261,261,261,261,25580
20230607,113700,168402496,262,262,262,262,35
20230607,113600,168393326,262,262,262,262,4
20230607,113500,168392278,262,262,262,262,1086
20230607,113400,168107746,261,261,261,261,122
20230607,113300,168075904,261,261,261,261,0
20230607,113200,168075904,261,261,261,261,102
20230607,113100,168049282,262,262,262,262,79
20230607,113000,168028584,262,262,262,262,500
20230607,112900,167897584,262,261,262,261,5691
20230607,112800,166410232,262,261,262,261,236
20230607,112700,166348520,261,261,261,261,233
20230607,112600,166287707,261,261,261,261,1309
20230607,112500,165946058,261,261,261,261,42
20230607,112400,165935096,261,261,261,261,0
20230607,112300,165935096,261,261,261,261,50
20230607,112200,165922046,261,261,261,261,0
20230607,112100,165922046,261,261,261,261,1
20230607,112000,165921785,262,262,262,262,405
20230607,111900,165815675,262,262,262,262,7
20230607,111800,165813841,261,261,261,261,22
20230607,111700,165808099,262,262,262,262,1000
20230607,111600,165546099,262,262,262,261,303
20230607,111500,165467013,262,262,262,262,5605
20230607,111400,163998503,262,262,262,262,0
20230607,111300,163998503,262,262,262,262,1876
20230607,111200,163506991,262,262,262,262,4
20230607,111100,163505943,262,262,262,262,45
20230607,111000,163494153,262,262,262,262,12
20230607,110900,163491009,261,261,261,261,0
20230607,110800,163491009,261,262,262,261,3470
20230607,110700,162581919,262,262,262,262,2520
20230607,110600,161921679,262,262,262,262,18
20230607,110500,161916963,262,262,262,262,536
20230607,110400,161776531,262,262,262,262,40
20230607,110300,161766051,262,262,262,262,0
20230607,110200,161766051,262,262,262,262,115
20230607,110100,161735921,261,261,261,261,88695
20230607,110000,138586526,261,261,261,261,0
20230607,105900,138586526,261,260,261,260,630
20230607,105800,138422626,260,260,260,260,255
20230607,105700,138356326,260,260,260,260,0
20230607,105600,138356326,260,261,261,260,5783
20230607,105500,136848863,260,260,260,260,14111
20230607,105400,133180003,260,260,260,260,300
20230607,105300,133102003,261,261,261,261,860
20230607,105200,132877543,261,261,261,261,6001
20230607,105100,131311282,261,261,261,261,571
20230607,105000,131162251,261,261,261,260,94
20230607,104900,131137718,261,261,261,261,113
20230607,104800,131108225,261,261,261,261,4
20230607,104700,131107181,260,260,261,260,30064
20230607,104600,123290539,261,261,261,261,9
20230607,104500,123288190,261,261,261,261,1753
20230607,104400,122830657,261,261,261,261,2298
20230607,104300,122230879,261,261,261,261,1433
20230607,104200,121856866,261,261,261,261,114
20230607,104100,121827112,261,260,261,260,11204
20230607,104000,118912651,261,261,261,261,4617
20230607,103900,117707614,261,261,261,261,0
20230607,103800,117707614,261,261,262,261,6
20230607,103700,117706047,261,262,262,261,10051
20230607,103600,115072735,261,261,261,261,1428
20230607,103500,114700027,261,261,261,261,1584
20230607,103400,114286603,261,261,261,261,1016
20230607,103300,114021427,261,261,261,261,80
20230607,103200,114000547,261,261,261,261,1000
20230607,103100,113739547,260,260,260,260,4700
20230607,103000,112517547,261,261,261,261,1985
20230607,102900,111999462,261,261,261,261,359
20230607,102800,111905763,261,261,261,261,1305
20230607,102700,111565158,261,261,261,261,5157
20230607,102600,110219181,261,261,261,260,10257
20230607,102500,107542304,261,261,261,261,2128
20230607,102400,106986896,261,261,261,261,11470
20230607,102300,103993226,261,261,261,261,266
20230607,102200,103923800,261,261,261,261,2000
20230607,102100,103401800,261,261,261,261,5317
20230607,102000,102014063,260,261,261,260,401
20230607,101900,101909403,261,262,262,261,2289
20230607,101800,101310974,261,262,262,261,23418
20230607,101700,95198458,261,261,261,261,930
20230607,101600,94955728,261,261,261,261,10000
20230607,101500,92345728,261,261,261,261,17
20230607,101400,92341291,262,262,262,262,372
20230607,101300,92243827,262,262,262,262,589
20230607,101200,92089509,262,262,262,262,10
20230607,101100,92086889,261,261,262,261,24395
20230607,101000,85719792,262,262,262,262,33
20230607,100900,85711146,262,262,262,262,0
20230607,100800,85711146,262,261,262,261,33
20230607,100700,85702530,262,261,262,261,5338
20230607,100600,84304281,261,262,262,261,2656
20230607,100500,83611050,261,261,261,261,1623
20230607,100400,83187447,261,261,261,261,506
20230607,100300,83055381,261,262,262,261,542
20230607,100200,82913898,261,261,261,261,0
20230607,100100,82913898,261,261,261,261,1198
20230607,100000,82601220,261,261,261,261,10
20230607,095900,82598610,262,262,262,262,41
20230607,095800,82587868,262,262,262,262,252
20230607,095700,82521844,262,262,262,262,705
20230607,095600,82337134,262,262,262,262,3
20230607,095500,82336348,261,261,261,261,1115
20230607,095400,82045333,261,261,261,261,1671
20230607,095300,81609202,261,262,262,261,22
20230607,095200,81603439,262,262,262,262,692
20230607,095100,81422135,262,262,262,262,128
20230607,095000,81388599,261,261,261,261,7354
20230607,094900,79469205,261,261,261,260,49110
20230607,094800,66652995,262,262,262,261,5125
20230607,094700,65315246,262,262,262,262,4497
20230607,094600,64137032,262,262,262,261,2570
20230607,094500,63463822,262,262,262,262,3581
20230607,094400,62525600,262,262,262,261,50073
20230607,094300,49406482,262,261,262,261,7361
20230607,094200,47483858,261,262,262,261,211
20230607,094100,47428737,262,262,262,262,103
20230607,094000,47401751,262,262,262,262,109
20230607,093900,47373193,262,262,262,262,183
20230607,093800,47325247,262,262,262,262,20160
20230607,093700,42043327,262,262,262,262,2277
20230607,093600,41446753,262,262,262,262,3307
20230607,093500,40580319,262,261,262,261,2522
20230607,093400,39922055,261,262,262,261,6673
20230607,093300,38180349,261,262,262,261,4506
20230607,093200,37001778,261,262,262,261,148
20230607,093100,36963003,262,261,262,261,248
20230607,093000,36898250,262,261,262,261,105
20230607,092900,36870772,262,262,262,262,37
20230607,092800,36861078,262,262,262,262,344
20230607,092700,36770950,262,262,262,261,4165
20230607,092600,35683203,261,261,261,261,15015
20230607,092500,31764288,261,262,262,261,503
20230607,092400,31632687,262,262,262,262,20
20230607,092300,31627447,261,261,261,261,1799
20230607,092200,31157908,261,262,262,261,2
20230607,092100,31157385,261,261,261,261,300
20230607,092000,31079085,261,261,261,261,13368
20230607,091900,27590037,261,261,261,260,20232
20230607,091800,22320694,262,261,262,261,21
20230607,091700,22315193,261,261,261,261,4034
20230607,091600,21262319,261,262,262,261,6557
20230607,091500,19550741,261,262,262,261,3864
20230607,091400,18542219,262,261,262,261,1855
20230607,091300,18057896,261,261,261,261,601
20230607,091200,17901035,261,261,261,261,454
20230607,091100,17782541,261,261,262,261,2945
20230607,091000,17013815,262,262,262,261,3817
20230607,090900,16014261,262,262,262,261,3344
20230607,090800,15138134,262,262,262,262,1076
20230607,090700,14856222,262,262,262,261,32101
20230607,090600,6477087,262,262,262,262,90
20230607,090500,6453507,261,262,262,261,11
20230607,090400,6450626,262,263,263,262,668
20230607,090300,6275256,263,261,263,261,1157
20230607,090200,5972997,262,262,263,262,10591
20230607,090100,3198150,262,261,262,261,4210
20230607,090000,2095340,261,260,261,260,8055