stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191500,289789602,470,470,470,470,23202
20230628,191400,289789602,470,470,470,470,0
20230628,191300,289789602,470,470,470,470,0
20230628,191200,289789602,470,470,470,470,0
20230628,191100,289789602,470,470,470,470,0
20230628,191000,289789602,470,470,470,470,0
20230628,190900,289789602,470,470,470,470,0
20230628,190800,289789602,470,470,470,470,0
20230628,190700,289789602,470,470,470,470,0
20230628,190600,289789602,470,470,470,470,0
20230628,190500,289789602,470,470,470,470,0
20230628,190400,289789602,470,470,470,470,0
20230628,190300,289789602,470,470,470,470,0
20230628,190200,289789602,470,470,470,470,0
20230628,190100,289789602,470,470,470,470,0
20230628,190000,289789602,470,470,470,470,0
20230628,185900,289789602,470,470,470,470,0
20230628,185800,289789602,470,470,470,470,0
20230628,185700,289789602,470,470,470,470,0
20230628,185600,289789602,470,470,470,470,0
20230628,185500,289789602,470,470,470,470,0
20230628,185400,289789602,470,470,470,470,0
20230628,185300,289789602,470,470,470,470,0
20230628,185200,289789602,470,470,470,470,0
20230628,185100,289789602,470,470,470,470,0
20230628,185000,289789602,470,470,470,470,0
20230628,184900,289789602,470,470,470,470,0
20230628,184800,289789602,470,470,470,470,0
20230628,184700,289789602,470,470,470,470,0
20230628,184600,289789602,470,470,470,470,0
20230628,184500,289789602,470,470,470,470,23202
20230628,184400,289789602,470,470,470,470,0
20230628,184300,289789602,470,470,470,470,0
20230628,184200,289789602,470,470,470,470,0
20230628,184100,289789602,470,470,470,470,0
20230628,184000,289789602,470,470,470,470,0
20230628,183900,289789602,470,470,470,470,0
20230628,183800,289789602,470,470,470,470,0
20230628,183700,289789602,470,470,470,470,0
20230628,183600,289789602,470,470,470,470,0
20230628,183500,289789602,470,470,470,470,0
20230628,183400,289789602,470,470,470,470,0
20230628,183300,289789602,470,470,470,470,0
20230628,183200,289789602,470,470,470,470,0
20230628,183100,289789602,470,470,470,470,0
20230628,183000,289789602,470,470,470,470,0
20230628,182900,289789602,470,470,470,470,0
20230628,182800,289789602,470,470,470,470,0
20230628,182700,289789602,470,470,470,470,0
20230628,182600,289789602,470,470,470,470,0
20230628,182500,289789602,470,470,470,470,0
20230628,182400,289789602,470,470,470,470,0
20230628,182300,289789602,470,470,470,470,0
20230628,182200,289789602,470,470,470,470,0
20230628,182100,289789602,470,470,470,470,0
20230628,182000,289789602,470,470,470,470,0
20230628,181900,289789602,470,470,470,470,0
20230628,181800,289789602,470,470,470,470,0
20230628,181700,289789602,470,470,470,470,0
20230628,181600,289789602,470,470,470,470,0
20230628,181500,289789602,470,470,470,470,23202
20230628,181400,289789602,470,470,470,470,0
20230628,181300,289789602,470,470,470,470,0
20230628,181200,289789602,470,470,470,470,0
20230628,181100,289789602,470,470,470,470,0
20230628,181000,289789602,470,470,470,470,0
20230628,180900,289789602,470,470,470,470,0
20230628,180800,289789602,470,470,470,470,0
20230628,180700,289789602,470,470,470,470,0
20230628,180600,289789602,470,470,470,470,0
20230628,180500,289789602,470,470,470,470,0
20230628,180400,289789602,470,470,470,470,0
20230628,180300,289789602,470,470,470,470,0
20230628,180200,289789602,470,470,470,470,0
20230628,180100,289789602,470,470,470,470,0
20230628,180000,289789602,470,470,470,470,0
20230628,175900,289789602,470,470,470,470,0
20230628,175800,289789602,470,470,470,470,0
20230628,175700,289789602,470,470,470,470,0
20230628,175600,289789602,470,470,470,470,0
20230628,175500,289789602,470,470,470,470,0
20230628,175400,289789602,470,470,470,470,0
20230628,175300,289789602,470,470,470,470,0
20230628,175200,289789602,470,470,470,470,0
20230628,175100,289789602,470,470,470,470,0
20230628,175000,289789602,470,470,470,470,0
20230628,174900,289789602,470,470,470,470,0
20230628,174800,289789602,470,470,470,470,0
20230628,174700,289789602,470,470,470,470,0
20230628,174600,289789602,470,470,470,470,0
20230628,174500,289789602,470,470,470,470,23202
20230628,174400,289789602,470,470,470,470,0
20230628,174300,289789602,470,470,470,470,0
20230628,174200,289789602,470,470,470,470,0
20230628,174100,289789602,470,470,470,470,0
20230628,174000,289789602,470,470,470,470,0
20230628,173900,289789602,470,470,470,470,0
20230628,173800,289789602,470,470,470,470,0
20230628,173700,289789602,470,470,470,470,0
20230628,173600,289789602,470,470,470,470,0
20230628,173500,289789602,470,470,470,470,0
20230628,173400,289789602,470,470,470,470,0
20230628,173300,289789602,470,470,470,470,0
20230628,173200,289789602,470,470,470,470,0
20230628,173100,289789602,470,470,470,470,0
20230628,173000,289789602,470,470,470,470,0
20230628,172900,289789602,470,470,470,470,0
20230628,172800,289789602,470,470,470,470,0
20230628,172700,289789602,470,470,470,470,0
20230628,172600,289789602,470,470,470,470,0
20230628,172500,289789602,470,470,470,470,0
20230628,172400,289789602,470,470,470,470,0
20230628,172300,289789602,470,470,470,470,0
20230628,172200,289789602,470,470,470,470,0
20230628,172100,289789602,470,470,470,470,0
20230628,172000,289789602,470,470,470,470,0
20230628,171900,289789602,470,470,470,470,0
20230628,171800,289789602,470,470,470,470,0
20230628,171700,289789602,470,470,470,470,0
20230628,171600,289789602,470,470,470,470,0
20230628,171500,289789602,470,470,470,470,23202
20230628,171400,289789602,470,470,470,470,0
20230628,171300,289789602,470,470,470,470,0
20230628,171200,289789602,470,470,470,470,0
20230628,171100,289789602,470,470,470,470,0
20230628,171000,289789602,470,470,470,470,0
20230628,170900,289789602,470,470,470,470,0
20230628,170800,289789602,470,470,470,470,0
20230628,170700,289789602,470,470,470,470,0
20230628,170600,289789602,470,470,470,470,0
20230628,170500,289789602,470,470,470,470,0
20230628,170400,289789602,470,470,470,470,0
20230628,170300,289789602,470,470,470,470,0
20230628,170200,289789602,470,470,470,470,0
20230628,170100,289789602,470,470,470,470,0
20230628,170000,289789602,470,470,470,470,0
20230628,165900,289789602,470,470,470,470,0
20230628,165800,289789602,470,470,470,470,0
20230628,165700,289789602,470,470,470,470,0
20230628,165600,289789602,470,470,470,470,0
20230628,165500,289789602,470,470,470,470,0
20230628,165400,289789602,470,470,470,470,0
20230628,165300,289789602,470,470,470,470,0
20230628,165200,289789602,470,470,470,470,0
20230628,165100,289789602,470,470,470,470,0
20230628,165000,289789602,470,470,470,470,0
20230628,164900,289789602,470,470,470,470,0
20230628,164800,289789602,470,470,470,470,0
20230628,164700,289789602,470,470,470,470,0
20230628,164600,289789602,470,470,470,470,0
20230628,164500,289789602,470,470,470,470,23202
20230628,164400,289789602,470,470,470,470,0
20230628,164300,289789602,470,470,470,470,0
20230628,164200,289789602,470,470,470,470,0
20230628,164100,289789602,470,470,470,470,0
20230628,164000,289789602,470,470,470,470,0
20230628,163900,289789602,470,470,470,470,0
20230628,163800,289789602,470,470,470,470,0
20230628,163700,289789602,470,470,470,470,0
20230628,163600,289789602,470,470,470,470,0
20230628,163500,289789602,470,470,470,470,0
20230628,163400,289789602,470,470,470,470,0
20230628,163300,289789602,470,470,470,470,0
20230628,163200,289789602,470,470,470,470,0
20230628,163100,289789602,470,470,470,470,0
20230628,163000,289789602,470,470,470,470,0
20230628,162900,289789602,470,470,470,470,0
20230628,162800,289789602,470,470,470,470,0
20230628,162700,289789602,470,470,470,470,0
20230628,162600,289789602,470,470,470,470,0
20230628,162500,289789602,470,470,470,470,0
20230628,162400,289789602,470,470,470,470,0
20230628,162300,289789602,470,470,470,470,0
20230628,162200,289789602,470,470,470,470,0
20230628,162100,289789602,470,470,470,470,0
20230628,162000,289789602,470,470,470,470,0
20230628,161900,289789602,470,470,470,470,0
20230628,161800,289789602,470,470,470,470,0
20230628,161700,289789602,470,470,470,470,0
20230628,161600,289789602,470,470,470,470,0
20230628,161500,289789602,470,470,470,470,23202
20230628,161400,289789602,470,470,470,470,0
20230628,161300,289789602,470,470,470,470,0
20230628,161200,289789602,470,470,470,470,0
20230628,161100,289789602,470,470,470,470,0
20230628,161000,289789602,470,470,470,470,0
20230628,160900,289789602,470,470,470,470,0
20230628,160800,289789602,470,470,470,470,0
20230628,160700,289789602,470,470,470,470,0
20230628,160600,289789602,470,470,470,470,0
20230628,160500,289789602,470,470,470,470,0
20230628,160400,289789602,470,470,470,470,0
20230628,160300,289789602,470,470,470,470,0
20230628,160200,289789602,470,470,470,470,0
20230628,160100,289789602,470,470,470,470,0
20230628,160000,289789602,470,470,470,470,0
20230628,155900,289789602,470,470,470,470,0
20230628,155800,289789602,470,470,470,470,0
20230628,155700,289789602,470,470,470,470,0
20230628,155600,289789602,470,470,470,470,0
20230628,155500,289789602,470,470,470,470,0
20230628,155400,289789602,470,470,470,470,0
20230628,155300,289789602,470,470,470,470,0
20230628,155200,289789602,470,470,470,470,0
20230628,155100,289789602,470,470,470,470,0
20230628,155000,289789602,470,470,470,470,0
20230628,154900,289789602,470,470,470,470,0
20230628,154800,289789602,470,470,470,470,0
20230628,154700,289789602,470,470,470,470,0
20230628,154600,289789602,470,470,470,470,0
20230628,154500,289789602,470,470,470,470,23202
20230628,154400,289789602,470,470,470,470,0
20230628,154300,289789602,470,470,470,470,0
20230628,154200,289789602,470,470,470,470,0
20230628,154100,289789602,470,470,470,470,0
20230628,154000,289789602,470,470,470,470,0
20230628,153900,289789602,470,470,470,470,0
20230628,153800,289789602,470,470,470,470,0
20230628,153700,289789602,470,470,470,470,0
20230628,153600,289789602,470,470,470,470,0
20230628,153500,289789602,470,470,470,470,0
20230628,153400,289789602,470,470,470,470,0
20230628,153300,289789602,470,470,470,470,0
20230628,153200,289789602,470,470,470,470,0
20230628,153100,289789602,470,470,470,470,0
20230628,153000,289789602,470,470,470,470,23202
20230628,152900,278884662,472,472,472,472,0
20230628,152800,278884662,472,472,472,472,0
20230628,152700,278884662,472,472,472,472,0
20230628,152600,278884662,472,472,472,472,0
20230628,152500,278884662,472,472,472,472,0
20230628,152400,278884662,472,472,472,472,0
20230628,152300,278884662,472,472,472,472,0
20230628,152200,278884662,472,472,472,472,0
20230628,152100,278884662,472,472,472,472,0
20230628,152000,278884662,472,472,472,472,0
20230628,151900,278884662,472,471,472,470,5319
20230628,151800,276384725,472,472,472,472,2289
20230628,151700,275304317,471,471,471,470,8956
20230628,151600,271091389,471,471,471,470,686
20230628,151500,270768289,470,472,472,470,2346
20230628,151400,269665399,472,472,472,470,1947
20230628,151300,268748213,470,470,470,470,6
20230628,151200,268745393,473,472,473,472,530
20230628,151100,268495213,473,472,473,472,6
20230628,151000,268492376,470,470,470,470,10
20230628,150900,268487676,470,474,474,470,10751
20230628,150800,263431078,471,474,474,471,7100
20230628,150700,260086678,474,472,474,470,10205
20230628,150600,255282564,471,471,471,471,0
20230628,150500,255282564,471,474,474,471,4
20230628,150400,255280677,471,473,473,471,42461
20230628,150300,235246667,473,473,473,473,1126
20230628,150200,234714069,473,473,473,473,20
20230628,150100,234704609,473,474,474,473,1001
20230628,150000,234230136,473,473,473,473,212
20230628,145900,234129860,473,474,474,473,8424
20230628,145800,230141509,474,474,474,474,1000
20230628,145700,229667509,474,474,474,474,0
20230628,145600,229667509,474,474,474,474,813
20230628,145500,229282147,475,474,475,474,2101
20230628,145400,228286272,474,474,474,474,3
20230628,145300,228284850,474,474,474,474,23
20230628,145200,228273948,474,474,474,474,0
20230628,145100,228273948,474,474,474,474,0
20230628,145000,228273948,474,475,475,474,6318
20230628,144900,225278817,477,477,477,477,0
20230628,144800,225278817,477,477,477,477,0
20230628,144700,225278817,477,475,477,475,2
20230628,144600,225277865,475,476,476,475,3706
20230628,144500,223517465,477,477,477,477,58
20230628,144400,223489799,477,477,477,477,27
20230628,144300,223476920,477,477,477,477,0
20230628,144200,223476920,477,477,477,477,0
20230628,144100,223476920,477,477,477,477,0
20230628,144000,223476920,477,477,477,477,0
20230628,143900,223476920,477,477,477,477,0
20230628,143800,223476920,477,477,477,477,0
20230628,143700,223476920,477,477,477,477,0
20230628,143600,223476920,477,477,477,477,0
20230628,143500,223476920,477,477,477,477,1
20230628,143400,223476443,477,477,477,477,50
20230628,143300,223452593,477,477,477,477,0
20230628,143200,223452593,477,477,477,477,1
20230628,143100,223452116,476,476,476,476,0
20230628,143000,223452116,476,476,476,476,0
20230628,142900,223452116,476,477,477,476,606
20230628,142800,223163659,477,477,477,477,100
20230628,142700,223115959,477,477,477,477,0
20230628,142600,223115959,477,477,477,477,0
20230628,142500,223115959,477,477,477,477,20
20230628,142400,223106419,477,477,477,477,15
20230628,142300,223099264,477,476,477,476,1516
20230628,142200,222377248,477,477,477,477,0
20230628,142100,222377248,477,477,477,477,2
20230628,142000,222376294,477,478,478,477,7
20230628,141900,222372953,478,478,478,478,0
20230628,141800,222372953,478,478,478,478,227
20230628,141700,222264447,478,478,478,478,33
20230628,141600,222248673,478,478,478,478,50
20230628,141500,222224773,478,478,478,478,0
20230628,141400,222224773,478,478,478,478,0
20230628,141300,222224773,478,478,478,478,0
20230628,141200,222224773,478,478,478,478,100
20230628,141100,222176973,478,478,478,478,0
20230628,141000,222176973,478,478,478,478,100
20230628,140900,222129173,477,477,477,477,200
20230628,140800,222033773,477,477,477,477,400
20230628,140700,221842973,478,478,478,478,0
20230628,140600,221842973,478,478,478,478,200
20230628,140500,221747373,479,479,479,479,0
20230628,140400,221747373,479,479,479,479,0
20230628,140300,221747373,479,479,479,479,15
20230628,140200,221740188,475,476,476,475,2000
20230628,140100,220788988,476,476,476,476,0
20230628,140000,220788988,476,477,477,476,2037
20230628,135900,219817348,477,477,477,477,336
20230628,135800,219657076,480,480,480,480,400
20230628,135700,219465076,480,477,480,477,520
20230628,135600,219216095,479,477,479,477,2253
20230628,135500,218139272,475,475,476,475,900
20230628,135400,217711072,475,475,475,475,2300
20230628,135300,216618572,475,475,475,475,0
20230628,135200,216618572,475,475,475,475,0
20230628,135100,216618572,475,475,475,475,0
20230628,135000,216618572,475,475,475,475,0
20230628,134900,216618572,475,475,475,475,0
20230628,134800,216618572,475,475,475,475,0
20230628,134700,216618572,475,475,475,475,10
20230628,134600,216613822,475,475,475,475,726
20230628,134500,216268972,475,475,475,475,387
20230628,134400,216085147,475,475,475,475,0
20230628,134300,216085147,475,475,475,475,0
20230628,134200,216085147,475,475,475,475,0
20230628,134100,216085147,475,475,475,475,0
20230628,134000,216085147,475,475,475,475,0
20230628,133900,216085147,475,475,475,475,0
20230628,133800,216085147,475,475,475,475,0
20230628,133700,216085147,475,475,475,475,40
20230628,133600,216066147,475,475,475,475,0
20230628,133500,216066147,475,475,475,475,262
20230628,133400,215941697,475,475,475,475,738
20230628,133300,215591147,475,475,475,475,0
20230628,133200,215591147,475,475,475,475,0
20230628,133100,215591147,475,476,476,475,1228
20230628,133000,215006623,476,475,476,475,52
20230628,132900,214981914,475,475,475,475,107
20230628,132800,214931089,475,475,475,475,2229
20230628,132700,213872314,475,475,475,475,1173
20230628,132600,213315139,475,475,475,475,0
20230628,132500,213315139,475,475,475,475,50
20230628,132400,213291389,475,475,475,475,3
20230628,132300,213289964,475,475,475,475,27
20230628,132200,213277139,474,474,474,474,293
20230628,132100,213138257,474,474,474,474,1721
20230628,132000,212322503,474,475,475,474,10000
20230628,131900,207581989,475,475,475,475,0
20230628,131800,207581989,475,475,475,475,0
20230628,131700,207581989,475,475,475,475,2741
20230628,131600,206280014,475,476,476,475,304
20230628,131500,206135320,475,475,475,475,16
20230628,131400,206127720,475,475,475,475,509
20230628,131300,205885945,477,477,477,477,0
20230628,131200,205885945,477,477,477,477,13
20230628,131100,205879744,474,474,474,474,0
20230628,131000,205879744,474,476,476,474,20271
20230628,130900,196246661,476,476,477,476,12361
20230628,130800,190362478,476,476,476,476,0
20230628,130700,190362478,476,476,476,476,0
20230628,130600,190362478,476,476,476,476,0
20230628,130500,190362478,476,476,476,476,0
20230628,130400,190362478,476,476,476,476,0
20230628,130300,190362478,476,476,476,476,0
20230628,130200,190362478,476,476,476,476,0
20230628,130100,190362478,476,476,476,476,1725
20230628,130000,189541378,477,477,477,477,0
20230628,125900,189541378,477,479,479,477,1083
20230628,125800,189024779,479,479,479,479,0
20230628,125700,189024779,479,479,479,479,1
20230628,125600,189024300,479,479,479,479,0
20230628,125500,189024300,479,479,479,479,333
20230628,125400,188864793,479,479,479,479,168
20230628,125300,188784321,478,478,478,478,0
20230628,125200,188784321,478,478,478,478,0
20230628,125100,188784321,478,477,478,477,654
20230628,125000,188471789,477,477,477,477,0
20230628,124900,188471789,477,477,477,477,0
20230628,124800,188471789,477,477,477,477,0
20230628,124700,188471789,477,477,477,477,0
20230628,124600,188471789,477,477,477,477,496
20230628,124500,188235197,476,476,476,476,0
20230628,124400,188235197,476,476,476,476,677
20230628,124300,187912945,475,477,477,475,2000
20230628,124200,186960684,476,476,476,476,0
20230628,124100,186960684,476,476,476,476,500
20230628,124000,186722684,477,477,477,477,0
20230628,123900,186722684,477,477,477,477,0
20230628,123800,186722684,477,477,477,477,0
20230628,123700,186722684,477,477,477,477,0
20230628,123600,186722684,477,477,477,477,774
20230628,123500,186353486,477,477,477,477,150
20230628,123400,186281936,477,477,477,477,0
20230628,123300,186281936,477,477,477,477,205
20230628,123200,186184151,477,477,477,477,0
20230628,123100,186184151,477,478,478,477,6127
20230628,123000,183255771,478,478,478,478,0
20230628,122900,183255771,478,478,478,478,0
20230628,122800,183255771,478,478,478,478,2
20230628,122700,183254815,478,478,478,478,1
20230628,122600,183254337,477,477,477,477,28
20230628,122500,183240981,477,477,477,477,1
20230628,122400,183240504,477,477,477,477,0
20230628,122300,183240504,477,477,477,477,0
20230628,122200,183240504,477,477,477,477,138
20230628,122100,183174678,477,477,477,477,0
20230628,122000,183174678,477,477,477,477,0
20230628,121900,183174678,477,477,477,477,0
20230628,121800,183174678,477,477,477,477,0
20230628,121700,183174678,477,477,477,477,8
20230628,121600,183170862,478,478,478,478,6
20230628,121500,183167994,478,478,478,478,50
20230628,121400,183144094,478,478,478,478,0
20230628,121300,183144094,478,478,478,478,0
20230628,121200,183144094,478,478,478,478,0
20230628,121100,183144094,478,478,478,478,12
20230628,121000,183138358,478,478,478,478,0
20230628,120900,183138358,478,478,478,478,0
20230628,120800,183138358,478,478,478,478,20
20230628,120700,183128798,476,476,476,476,0
20230628,120600,183128798,476,476,476,476,0
20230628,120500,183128798,476,477,477,476,300
20230628,120400,182985740,477,477,477,477,0
20230628,120300,182985740,477,478,478,477,568
20230628,120200,182714798,478,478,478,478,77
20230628,120100,182677992,478,478,478,478,0
20230628,120000,182677992,478,477,478,477,168
20230628,115900,182597805,478,478,478,478,0
20230628,115800,182597805,478,478,478,478,20
20230628,115700,182588245,477,477,477,477,4302
20230628,115600,180536191,477,477,477,477,1
20230628,115500,180535714,476,476,476,476,0
20230628,115400,180535714,476,476,476,476,0
20230628,115300,180535714,476,476,476,476,35
20230628,115200,180519054,477,477,477,477,1
20230628,115100,180518577,476,476,476,476,0
20230628,115000,180518577,476,476,476,476,0
20230628,114900,180518577,476,476,476,476,0
20230628,114800,180518577,476,476,476,476,356
20230628,114700,180349121,477,477,477,477,839
20230628,114600,179948918,477,477,477,477,0
20230628,114500,179948918,477,477,477,477,0
20230628,114400,179948918,477,477,477,477,122
20230628,114300,179890724,477,477,477,477,0
20230628,114200,179890724,477,477,477,477,0
20230628,114100,179890724,477,477,477,477,0
20230628,114000,179890724,477,477,477,477,0
20230628,113900,179890724,477,477,477,477,0
20230628,113800,179890724,477,477,477,477,175
20230628,113700,179807249,477,477,477,477,0
20230628,113600,179807249,477,477,477,477,0
20230628,113500,179807249,477,477,477,477,0
20230628,113400,179807249,477,477,477,477,1
20230628,113300,179806772,476,476,476,475,2812
20230628,113200,178469851,477,477,477,477,838
20230628,113100,178070125,478,478,478,478,10
20230628,113000,178065345,477,477,477,477,0
20230628,112900,178065345,477,477,477,477,29
20230628,112800,178051512,478,478,478,478,4
20230628,112700,178049600,478,478,478,478,0
20230628,112600,178049600,478,477,478,477,4014
20230628,112500,176134920,477,477,477,477,10
20230628,112400,176130150,476,476,476,476,6122
20230628,112300,173216078,476,476,476,476,154
20230628,112200,173142774,476,477,477,476,178
20230628,112100,173058045,477,477,477,477,2
20230628,112000,173057091,477,477,477,477,147
20230628,111900,172986972,477,477,477,477,0
20230628,111800,172986972,477,477,477,477,1647
20230628,111700,172201353,477,477,477,477,0
20230628,111600,172201353,477,477,477,477,0
20230628,111500,172201353,477,477,477,477,0
20230628,111400,172201353,477,477,477,477,0
20230628,111300,172201353,477,476,477,476,1686
20230628,111200,171398793,476,476,476,476,86
20230628,111100,171357857,477,477,477,477,0
20230628,111000,171357857,477,476,477,476,601
20230628,110900,171071780,477,477,477,477,1
20230628,110800,171071303,476,476,476,476,21
20230628,110700,171061307,476,476,476,476,0
20230628,110600,171061307,476,476,476,476,1310
20230628,110500,170437747,477,477,477,477,1
20230628,110400,170437270,476,476,476,476,0
20230628,110300,170437270,476,476,476,476,0
20230628,110200,170437270,476,476,476,476,0
20230628,110100,170437270,476,476,476,476,1240
20230628,110000,169847030,476,477,477,476,10000
20230628,105900,165084960,477,477,477,477,5
20230628,105800,165082575,478,477,478,477,4610
20230628,105700,162883495,477,477,477,477,1732
20230628,105600,162057331,478,478,478,478,1
20230628,105500,162056853,477,477,477,477,80
20230628,105400,162018693,478,478,478,478,8267
20230628,105300,158067067,479,479,479,479,2
20230628,105200,158066109,479,479,479,479,145
20230628,105100,157996654,479,479,479,479,10
20230628,105000,157991864,479,481,481,479,681
20230628,104900,157665659,481,481,481,481,129
20230628,104800,157603610,481,481,481,480,202
20230628,104700,157506449,480,480,480,480,0
20230628,104600,157506449,480,480,480,480,0
20230628,104500,157506449,480,480,480,480,500
20230628,104400,157266449,480,480,480,480,117
20230628,104300,157210289,480,479,480,479,501
20230628,104200,156970309,480,480,480,480,0
20230628,104100,156970309,480,480,480,480,145
20230628,104000,156900709,480,480,480,480,66
20230628,103900,156869029,479,479,479,479,0
20230628,103800,156869029,479,479,479,479,0
20230628,103700,156869029,479,479,479,479,0
20230628,103600,156869029,479,479,479,479,0
20230628,103500,156869029,479,479,479,479,0
20230628,103400,156869029,479,479,479,479,0
20230628,103300,156869029,479,479,479,479,0
20230628,103200,156869029,479,479,479,479,55
20230628,103100,156842684,479,479,479,479,0
20230628,103000,156842684,479,479,479,479,0
20230628,102900,156842684,479,479,479,479,0
20230628,102800,156842684,479,479,479,479,0
20230628,102700,156842684,479,479,479,479,144
20230628,102600,156773708,480,479,480,478,5809
20230628,102500,153993936,480,480,480,480,196
20230628,102400,153899856,479,479,479,479,2322
20230628,102300,152787618,479,479,479,479,0
20230628,102200,152787618,479,480,480,479,1382
20230628,102100,152124259,479,479,479,479,19288
20230628,102000,142885307,479,480,480,479,12147
20230628,101900,137062636,481,481,481,481,1
20230628,101800,137062155,480,480,480,480,0
20230628,101700,137062155,480,480,480,480,0
20230628,101600,137062155,480,480,480,480,166
20230628,101500,136982475,481,481,481,481,0
20230628,101400,136982475,481,481,481,481,1140
20230628,101300,136434135,483,483,483,483,0
20230628,101200,136434135,483,483,483,483,0
20230628,101100,136434135,483,483,483,483,100
20230628,101000,136385835,481,481,481,481,1000
20230628,100900,135904835,481,482,483,481,1037
20230628,100800,135405866,483,483,483,483,161
20230628,100700,135328103,483,483,483,483,2032
20230628,100600,134346647,483,483,483,483,37
20230628,100500,134328776,483,483,483,483,0
20230628,100400,134328776,483,483,483,483,1
20230628,100300,134328293,484,484,484,484,70
20230628,100200,134294413,484,484,484,484,100
20230628,100100,134246013,484,484,484,484,2
20230628,100000,134245045,482,482,482,482,3496
20230628,095900,132559973,484,484,484,484,0
20230628,095800,132559973,484,484,484,484,1
20230628,095700,132559489,484,484,484,484,25
20230628,095600,132547389,484,487,487,484,816
20230628,095500,132150894,487,487,487,487,11118
20230628,095400,126736428,487,487,487,481,21827
20230628,095300,116177913,487,483,487,483,10017
20230628,095200,111323989,483,483,483,483,0
20230628,095100,111323989,483,482,483,479,3571
20230628,095000,109610157,482,483,483,482,1474
20230628,094900,108898225,483,482,483,482,4079
20230628,094800,106928268,482,482,482,482,2364
20230628,094700,105788820,483,483,483,483,132
20230628,094600,105725064,483,483,483,483,100
20230628,094500,105676764,483,483,483,483,4058
20230628,094400,103716750,482,481,482,481,150
20230628,094300,103644452,482,482,482,482,340
20230628,094200,103480572,482,482,482,482,660
20230628,094100,103162452,482,482,482,482,267
20230628,094000,103033758,482,482,482,482,1500
20230628,093900,102310758,483,483,483,483,2708
20230628,093800,101002794,483,483,483,483,1
20230628,093700,101002311,483,483,483,483,57
20230628,093600,100974780,483,482,483,482,5022
20230628,093500,98554163,482,482,482,482,9
20230628,093400,98549825,483,483,483,483,40
20230628,093300,98530505,483,483,483,483,14
20230628,093200,98523743,483,483,485,481,10312
20230628,093100,93561442,485,485,485,484,236
20230628,093000,93446988,482,482,482,482,4
20230628,092900,93445060,482,482,482,482,0
20230628,092800,93445060,482,482,482,482,0
20230628,092700,93445060,482,482,483,482,390
20230628,092600,93257077,481,486,486,481,5836
20230628,092500,90443164,486,487,487,486,2239
20230628,092400,89353507,486,486,490,486,40428
20230628,092300,69569221,486,480,486,480,15000
20230628,092200,62327752,479,480,480,479,2
20230628,092100,62326793,480,480,480,480,4580
20230628,092000,60128393,481,481,481,481,130
20230628,091900,60065863,480,480,480,480,0
20230628,091800,60065863,480,482,482,480,5134
20230628,091700,57594974,483,484,484,483,2801
20230628,091600,56241091,483,484,484,483,2139
20230628,091500,55207895,486,483,486,483,8010
20230628,091400,51335179,483,483,483,483,64
20230628,091300,51304267,483,484,484,483,1180
20230628,091200,50733947,482,482,482,482,0
20230628,091100,50733947,482,481,490,481,52389
20230628,091000,25224518,479,479,479,479,95
20230628,090900,25179013,482,479,482,478,1100
20230628,090800,24651653,482,478,482,478,10010
20230628,090700,19839629,480,476,480,476,20735
20230628,090600,9930503,476,476,476,476,2479
20230628,090500,8750499,476,473,476,473,599
20230628,090400,8466729,473,474,474,473,1458
20230628,090300,7775638,474,474,474,474,1
20230628,090200,7775164,473,473,473,473,98
20230628,090100,7728810,476,476,476,476,1140
20230628,090000,7186170,476,473,476,472,15202