stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185000,80801920,633,633,633,633,10532
20230622,184900,80801920,633,633,633,633,0
20230622,184800,80801920,633,633,633,633,0
20230622,184700,80801920,633,633,633,633,0
20230622,184600,80801920,633,633,633,633,0
20230622,184500,80801920,633,633,633,633,0
20230622,184400,80801920,633,633,633,633,0
20230622,184300,80801920,633,633,633,633,0
20230622,184200,80801920,633,633,633,633,0
20230622,184100,80801920,633,633,633,633,0
20230622,184000,80801920,633,633,633,633,0
20230622,183900,80801920,633,633,633,633,0
20230622,183800,80801920,633,633,633,633,0
20230622,183700,80801920,633,633,633,633,0
20230622,183600,80801920,633,633,633,633,0
20230622,183500,80801920,633,633,633,633,0
20230622,183400,80801920,633,633,633,633,0
20230622,183300,80801920,633,633,633,633,0
20230622,183200,80801920,633,633,633,633,0
20230622,183100,80801920,633,633,633,633,0
20230622,183000,80801920,633,633,633,633,0
20230622,182900,80801920,633,633,633,633,0
20230622,182800,80801920,633,633,633,633,0
20230622,182700,80801920,633,633,633,633,0
20230622,182600,80801920,633,633,633,633,0
20230622,182500,80801920,633,633,633,633,0
20230622,182400,80801920,633,633,633,633,0
20230622,182300,80801920,633,633,633,633,0
20230622,182200,80801920,633,633,633,633,0
20230622,182100,80801920,633,633,633,633,0
20230622,182000,80801920,633,633,633,633,10532
20230622,181900,80801920,633,633,633,633,0
20230622,181800,80801920,633,633,633,633,0
20230622,181700,80801920,633,633,633,633,0
20230622,181600,80801920,633,633,633,633,0
20230622,181500,80801920,633,633,633,633,0
20230622,181400,80801920,633,633,633,633,0
20230622,181300,80801920,633,633,633,633,0
20230622,181200,80801920,633,633,633,633,0
20230622,181100,80801920,633,633,633,633,0
20230622,181000,80801920,633,633,633,633,0
20230622,180900,80801920,633,633,633,633,0
20230622,180800,80801920,633,633,633,633,0
20230622,180700,80801920,633,633,633,633,0
20230622,180600,80801920,633,633,633,633,0
20230622,180500,80801920,633,633,633,633,0
20230622,180400,80801920,633,633,633,633,0
20230622,180300,80801920,633,633,633,633,0
20230622,180200,80801920,633,633,633,633,0
20230622,180100,80801920,633,633,633,633,0
20230622,180000,80801920,633,633,633,633,0
20230622,175900,80801920,633,633,633,633,0
20230622,175800,80801920,633,633,633,633,0
20230622,175700,80801920,633,633,633,633,0
20230622,175600,80801920,633,633,633,633,0
20230622,175500,80801920,633,633,633,633,0
20230622,175400,80801920,633,633,633,633,0
20230622,175300,80801920,633,633,633,633,0
20230622,175200,80801920,633,633,633,633,0
20230622,175100,80801920,633,633,633,633,0
20230622,175000,80801920,633,633,633,633,10532
20230622,174900,80801920,633,633,633,633,0
20230622,174800,80801920,633,633,633,633,0
20230622,174700,80801920,633,633,633,633,0
20230622,174600,80801920,633,633,633,633,0
20230622,174500,80801920,633,633,633,633,0
20230622,174400,80801920,633,633,633,633,0
20230622,174300,80801920,633,633,633,633,0
20230622,174200,80801920,633,633,633,633,0
20230622,174100,80801920,633,633,633,633,0
20230622,174000,80801920,633,633,633,633,0
20230622,173900,80801920,633,633,633,633,0
20230622,173800,80801920,633,633,633,633,0
20230622,173700,80801920,633,633,633,633,0
20230622,173600,80801920,633,633,633,633,0
20230622,173500,80801920,633,633,633,633,0
20230622,173400,80801920,633,633,633,633,0
20230622,173300,80801920,633,633,633,633,0
20230622,173200,80801920,633,633,633,633,0
20230622,173100,80801920,633,633,633,633,0
20230622,173000,80801920,633,633,633,633,0
20230622,172900,80801920,633,633,633,633,0
20230622,172800,80801920,633,633,633,633,0
20230622,172700,80801920,633,633,633,633,0
20230622,172600,80801920,633,633,633,633,0
20230622,172500,80801920,633,633,633,633,0
20230622,172400,80801920,633,633,633,633,0
20230622,172300,80801920,633,633,633,633,0
20230622,172200,80801920,633,633,633,633,0
20230622,172100,80801920,633,633,633,633,0
20230622,172000,80801920,633,633,633,633,10532
20230622,171900,80801920,633,633,633,633,0
20230622,171800,80801920,633,633,633,633,0
20230622,171700,80801920,633,633,633,633,0
20230622,171600,80801920,633,633,633,633,0
20230622,171500,80801920,633,633,633,633,0
20230622,171400,80801920,633,633,633,633,0
20230622,171300,80801920,633,633,633,633,0
20230622,171200,80801920,633,633,633,633,0
20230622,171100,80801920,633,633,633,633,0
20230622,171000,80801920,633,633,633,633,0
20230622,170900,80801920,633,633,633,633,0
20230622,170800,80801920,633,633,633,633,0
20230622,170700,80801920,633,633,633,633,0
20230622,170600,80801920,633,633,633,633,0
20230622,170500,80801920,633,633,633,633,0
20230622,170400,80801920,633,633,633,633,0
20230622,170300,80801920,633,633,633,633,0
20230622,170200,80801920,633,633,633,633,0
20230622,170100,80801920,633,633,633,633,0
20230622,170000,80801920,633,633,633,633,0
20230622,165900,80801920,633,633,633,633,0
20230622,165800,80801920,633,633,633,633,0
20230622,165700,80801920,633,633,633,633,0
20230622,165600,80801920,633,633,633,633,0
20230622,165500,80801920,633,633,633,633,0
20230622,165400,80801920,633,633,633,633,0
20230622,165300,80801920,633,633,633,633,0
20230622,165200,80801920,633,633,633,633,0
20230622,165100,80801920,633,633,633,633,0
20230622,165000,80801920,633,633,633,633,10532
20230622,164900,80801920,633,633,633,633,0
20230622,164800,80801920,633,633,633,633,0
20230622,164700,80801920,633,633,633,633,0
20230622,164600,80801920,633,633,633,633,0
20230622,164500,80801920,633,633,633,633,0
20230622,164400,80801920,633,633,633,633,0
20230622,164300,80801920,633,633,633,633,0
20230622,164200,80801920,633,633,633,633,0
20230622,164100,80801920,633,633,633,633,0
20230622,164000,80801920,633,633,633,633,0
20230622,163900,80801920,633,633,633,633,0
20230622,163800,80801920,633,633,633,633,0
20230622,163700,80801920,633,633,633,633,0
20230622,163600,80801920,633,633,633,633,0
20230622,163500,80801920,633,633,633,633,0
20230622,163400,80801920,633,633,633,633,0
20230622,163300,80801920,633,633,633,633,0
20230622,163200,80801920,633,633,633,633,0
20230622,163100,80801920,633,633,633,633,0
20230622,163000,80801920,633,633,633,633,0
20230622,162900,80801920,633,633,633,633,0
20230622,162800,80801920,633,633,633,633,0
20230622,162700,80801920,633,633,633,633,0
20230622,162600,80801920,633,633,633,633,0
20230622,162500,80801920,633,633,633,633,0
20230622,162400,80801920,633,633,633,633,0
20230622,162300,80801920,633,633,633,633,0
20230622,162200,80801920,633,633,633,633,0
20230622,162100,80801920,633,633,633,633,0
20230622,162000,80801920,633,633,633,633,10532
20230622,161900,80801920,633,633,633,633,0
20230622,161800,80801920,633,633,633,633,0
20230622,161700,80801920,633,633,633,633,0
20230622,161600,80801920,633,633,633,633,0
20230622,161500,80801920,633,633,633,633,0
20230622,161400,80801920,633,633,633,633,0
20230622,161300,80801920,633,633,633,633,0
20230622,161200,80801920,633,633,633,633,0
20230622,161100,80801920,633,633,633,633,0
20230622,161000,80801920,633,633,633,633,0
20230622,160900,80801920,633,633,633,633,0
20230622,160800,80801920,633,633,633,633,0
20230622,160700,80801920,633,633,633,633,0
20230622,160600,80801920,633,633,633,633,0
20230622,160500,80801920,633,633,633,633,0
20230622,160400,80801920,633,633,633,633,0
20230622,160300,80801920,633,633,633,633,0
20230622,160200,80801920,633,633,633,633,0
20230622,160100,80801920,633,633,633,633,0
20230622,160000,80801920,633,633,633,633,0
20230622,155900,80801920,633,633,633,633,0
20230622,155800,80801920,633,633,633,633,0
20230622,155700,80801920,633,633,633,633,0
20230622,155600,80801920,633,633,633,633,0
20230622,155500,80801920,633,633,633,633,0
20230622,155400,80801920,633,633,633,633,0
20230622,155300,80801920,633,633,633,633,0
20230622,155200,80801920,633,633,633,633,0
20230622,155100,80801920,633,633,633,633,0
20230622,155000,80801920,633,633,633,633,10532
20230622,154900,80801920,633,633,633,633,0
20230622,154800,80801920,633,633,633,633,0
20230622,154700,80801920,633,633,633,633,0
20230622,154600,80801920,633,633,633,633,0
20230622,154500,80801920,633,633,633,633,0
20230622,154400,80801920,633,633,633,633,0
20230622,154300,80801920,633,633,633,633,0
20230622,154200,80801920,633,633,633,633,0
20230622,154100,80801920,633,633,633,633,0
20230622,154000,80801920,633,633,633,633,0
20230622,153900,80801920,633,633,633,633,0
20230622,153800,80801920,633,633,633,633,0
20230622,153700,80801920,633,633,633,633,0
20230622,153600,80801920,633,633,633,633,0
20230622,153500,80801920,633,633,633,633,0
20230622,153400,80801920,633,633,633,633,0
20230622,153300,80801920,633,633,633,633,0
20230622,153200,80801920,633,633,633,633,0
20230622,153100,80801920,633,633,633,633,0
20230622,153000,80801920,633,633,633,633,10532
20230622,152900,74135164,641,641,641,641,0
20230622,152800,74135164,641,641,641,641,0
20230622,152700,74135164,641,641,641,641,0
20230622,152600,74135164,641,641,641,641,0
20230622,152500,74135164,641,641,641,641,0
20230622,152400,74135164,641,641,641,641,0
20230622,152300,74135164,641,641,641,641,0
20230622,152200,74135164,641,641,641,641,0
20230622,152100,74135164,641,641,641,641,0
20230622,152000,74135164,641,641,641,641,0
20230622,151900,74135164,641,641,641,636,3002
20230622,151800,72225184,642,644,644,642,2
20230622,151700,72223898,638,639,639,638,3898
20230622,151600,69734979,644,644,644,639,1011
20230622,151500,69088895,639,642,642,639,6300
20230622,151400,65057875,645,645,645,645,5
20230622,151300,65054650,645,645,645,645,0
20230622,151200,65054650,645,644,645,641,6403
20230622,151100,60944461,646,646,646,646,0
20230622,151000,60944461,646,646,646,646,0
20230622,150900,60944461,646,646,646,646,0
20230622,150800,60944461,646,646,646,646,0
20230622,150700,60944461,646,646,646,646,0
20230622,150600,60944461,646,646,646,646,0
20230622,150500,60944461,646,646,646,646,1001
20230622,150400,60297815,646,646,646,646,0
20230622,150300,60297815,646,646,646,646,3
20230622,150200,60295877,646,646,646,646,0
20230622,150100,60295877,646,646,646,646,0
20230622,150000,60295877,646,646,646,646,0
20230622,145900,60295877,646,646,646,646,0
20230622,145800,60295877,646,646,646,646,0
20230622,145700,60295877,646,646,646,646,0
20230622,145600,60295877,646,646,646,646,120
20230622,145500,60218357,646,646,646,646,1
20230622,145400,60217711,644,644,644,644,20
20230622,145300,60204831,646,646,646,646,0
20230622,145200,60204831,646,646,646,646,0
20230622,145100,60204831,646,646,646,646,0
20230622,145000,60204831,646,646,646,646,1
20230622,144900,60204185,644,644,644,644,0
20230622,144800,60204185,644,644,647,644,5303
20230622,144700,56789050,645,645,645,645,0
20230622,144600,56789050,645,645,645,645,0
20230622,144500,56789050,645,647,647,645,3502
20230622,144400,54530258,645,645,645,645,0
20230622,144300,54530258,645,645,645,645,999
20230622,144200,53885903,644,644,644,644,0
20230622,144100,53885903,644,647,647,644,553
20230622,144000,53529752,647,647,647,647,0
20230622,143900,53529752,647,647,647,647,0
20230622,143800,53529752,647,647,647,647,3
20230622,143700,53527811,647,647,647,647,0
20230622,143600,53527811,647,645,647,645,56
20230622,143500,53491679,647,647,647,647,0
20230622,143400,53491679,647,647,647,647,0
20230622,143300,53491679,647,647,647,647,0
20230622,143200,53491679,647,647,647,647,0
20230622,143100,53491679,647,647,647,647,0
20230622,143000,53491679,647,647,647,647,0
20230622,142900,53491679,647,647,647,647,0
20230622,142800,53491679,647,647,647,647,1
20230622,142700,53491032,647,647,647,647,0
20230622,142600,53491032,647,647,647,647,0
20230622,142500,53491032,647,647,647,647,0
20230622,142400,53491032,647,647,647,647,0
20230622,142300,53491032,647,647,647,647,0
20230622,142200,53491032,647,647,647,647,1
20230622,142100,53490385,647,647,647,647,0
20230622,142000,53490385,647,647,647,647,0
20230622,141900,53490385,647,647,647,647,0
20230622,141800,53490385,647,647,647,647,0
20230622,141700,53490385,647,647,647,647,0
20230622,141600,53490385,647,647,647,647,0
20230622,141500,53490385,647,647,647,647,0
20230622,141400,53490385,647,647,647,647,0
20230622,141300,53490385,647,647,647,647,0
20230622,141200,53490385,647,647,647,647,0
20230622,141100,53490385,647,647,647,647,0
20230622,141000,53490385,647,647,647,647,0
20230622,140900,53490385,647,647,647,647,0
20230622,140800,53490385,647,647,647,647,0
20230622,140700,53490385,647,647,647,647,19
20230622,140600,53478092,647,647,647,647,0
20230622,140500,53478092,647,647,647,647,0
20230622,140400,53478092,647,647,647,647,0
20230622,140300,53478092,647,647,647,647,1
20230622,140200,53477445,647,647,647,647,0
20230622,140100,53477445,647,647,647,647,0
20230622,140000,53477445,647,647,647,647,0
20230622,135900,53477445,647,647,647,647,233
20230622,135800,53326694,647,647,647,647,200
20230622,135700,53197294,647,647,647,647,0
20230622,135600,53197294,647,647,647,647,0
20230622,135500,53197294,647,647,647,647,0
20230622,135400,53197294,647,647,647,647,0
20230622,135300,53197294,647,647,647,647,2400
20230622,135200,51644494,648,648,648,648,0
20230622,135100,51644494,648,648,648,648,0
20230622,135000,51644494,648,647,648,647,3114
20230622,134900,49628617,642,642,642,642,181
20230622,134800,49512415,642,642,642,642,0
20230622,134700,49512415,642,642,642,642,0
20230622,134600,49512415,642,642,642,642,0
20230622,134500,49512415,642,642,642,642,0
20230622,134400,49512415,642,642,642,642,504
20230622,134300,49188847,642,642,642,642,10
20230622,134200,49182427,643,643,643,643,0
20230622,134100,49182427,643,643,643,643,0
20230622,134000,49182427,643,643,643,643,0
20230622,133900,49182427,643,643,643,643,1
20230622,133800,49181784,643,643,643,643,0
20230622,133700,49181784,643,643,643,643,0
20230622,133600,49181784,643,643,643,643,0
20230622,133500,49181784,643,643,643,643,0
20230622,133400,49181784,643,643,643,643,0
20230622,133300,49181784,643,643,643,643,0
20230622,133200,49181784,643,646,646,643,1004
20230622,133100,48536144,648,648,648,648,0
20230622,133000,48536144,648,648,648,648,0
20230622,132900,48536144,648,648,648,648,0
20230622,132800,48536144,648,648,648,648,0
20230622,132700,48536144,648,648,648,648,0
20230622,132600,48536144,648,648,648,648,0
20230622,132500,48536144,648,648,648,648,0
20230622,132400,48536144,648,648,648,648,0
20230622,132300,48536144,648,648,648,648,0
20230622,132200,48536144,648,648,648,648,100
20230622,132100,48471344,645,645,645,645,0
20230622,132000,48471344,645,645,645,645,0
20230622,131900,48471344,645,645,645,645,0
20230622,131800,48471344,645,645,645,645,11
20230622,131700,48464249,648,648,648,648,0
20230622,131600,48464249,648,648,648,648,1
20230622,131500,48463601,648,648,648,648,617
20230622,131400,48063785,648,648,648,648,0
20230622,131300,48063785,648,648,648,648,0
20230622,131200,48063785,648,648,648,648,0
20230622,131100,48063785,648,648,648,648,0
20230622,131000,48063785,648,648,648,648,0
20230622,130900,48063785,648,648,648,648,5
20230622,130800,48060545,648,648,648,648,5
20230622,130700,48057305,648,648,648,648,0
20230622,130600,48057305,648,648,648,648,0
20230622,130500,48057305,648,648,648,648,0
20230622,130400,48057305,648,648,648,648,0
20230622,130300,48057305,648,648,648,648,0
20230622,130200,48057305,648,648,648,648,1
20230622,130100,48056657,643,643,643,643,0
20230622,130000,48056657,643,643,643,643,0
20230622,125900,48056657,643,643,643,643,0
20230622,125800,48056657,643,643,643,643,0
20230622,125700,48056657,643,643,643,643,0
20230622,125600,48056657,643,643,643,643,0
20230622,125500,48056657,643,643,643,643,0
20230622,125400,48056657,643,643,643,643,476
20230622,125300,47750589,644,644,644,644,0
20230622,125200,47750589,644,644,644,644,0
20230622,125100,47750589,644,644,644,644,0
20230622,125000,47750589,644,644,644,644,0
20230622,124900,47750589,644,644,644,644,0
20230622,124800,47750589,644,644,644,644,1
20230622,124700,47749945,643,643,643,643,0
20230622,124600,47749945,643,643,643,643,118
20230622,124500,47674071,644,644,644,644,25
20230622,124400,47657971,644,644,644,644,2083
20230622,124300,46316519,644,644,644,644,0
20230622,124200,46316519,644,644,644,644,0
20230622,124100,46316519,644,644,644,644,0
20230622,124000,46316519,644,644,644,644,0
20230622,123900,46316519,644,644,644,644,0
20230622,123800,46316519,644,644,644,644,0
20230622,123700,46316519,644,644,644,644,0
20230622,123600,46316519,644,644,644,644,71
20230622,123500,46270795,644,644,644,644,0
20230622,123400,46270795,644,644,644,644,0
20230622,123300,46270795,644,644,644,644,4
20230622,123200,46268219,644,644,644,644,0
20230622,123100,46268219,644,644,644,644,0
20230622,123000,46268219,644,644,644,644,0
20230622,122900,46268219,644,644,644,644,300
20230622,122800,46075019,644,644,644,644,0
20230622,122700,46075019,644,644,644,644,0
20230622,122600,46075019,644,644,644,644,125
20230622,122500,45994519,643,643,643,643,0
20230622,122400,45994519,643,643,643,643,0
20230622,122300,45994519,643,643,643,643,0
20230622,122200,45994519,643,643,643,643,0
20230622,122100,45994519,643,643,643,643,0
20230622,122000,45994519,643,643,643,643,0
20230622,121900,45994519,643,643,643,643,0
20230622,121800,45994519,643,643,643,643,0
20230622,121700,45994519,643,643,643,643,500
20230622,121600,45673019,648,648,648,648,0
20230622,121500,45673019,648,648,648,648,0
20230622,121400,45673019,648,648,648,648,0
20230622,121300,45673019,648,648,648,648,0
20230622,121200,45673019,648,648,648,648,0
20230622,121100,45673019,648,648,648,648,0
20230622,121000,45673019,648,648,648,648,0
20230622,120900,45673019,648,648,648,648,0
20230622,120800,45673019,648,648,648,648,2
20230622,120700,45671723,649,649,649,649,0
20230622,120600,45671723,649,649,649,649,0
20230622,120500,45671723,649,649,649,649,0
20230622,120400,45671723,649,649,649,649,0
20230622,120300,45671723,649,649,649,649,0
20230622,120200,45671723,649,649,649,649,0
20230622,120100,45671723,649,649,649,649,0
20230622,120000,45671723,649,649,649,649,0
20230622,115900,45671723,649,649,649,649,1010
20230622,115800,45016233,649,649,649,649,0
20230622,115700,45016233,649,649,649,649,0
20230622,115600,45016233,649,649,649,649,114
20230622,115500,44942247,649,649,649,649,0
20230622,115400,44942247,649,649,649,649,0
20230622,115300,44942247,649,649,649,649,0
20230622,115200,44942247,649,649,649,649,0
20230622,115100,44942247,649,649,649,649,0
20230622,115000,44942247,649,649,649,649,0
20230622,114900,44942247,649,649,649,649,2000
20230622,114800,43644247,649,649,649,649,1
20230622,114700,43643598,648,647,648,647,1892
20230622,114600,42417782,650,650,650,650,0
20230622,114500,42417782,650,645,650,645,10008
20230622,114400,35934924,645,645,645,645,14
20230622,114300,35925894,645,645,645,645,10
20230622,114200,35919444,644,642,644,642,18352
20230622,114100,24114120,641,641,641,641,26
20230622,114000,24097454,642,642,642,642,0
20230622,113900,24097454,642,642,642,642,0
20230622,113800,24097454,642,642,642,642,155
20230622,113700,23997944,641,641,641,641,0
20230622,113600,23997944,641,641,641,641,0
20230622,113500,23997944,641,641,641,641,0
20230622,113400,23997944,641,641,641,641,0
20230622,113300,23997944,641,641,641,641,0
20230622,113200,23997944,641,641,641,641,1
20230622,113100,23997303,643,643,643,643,0
20230622,113000,23997303,643,643,643,643,0
20230622,112900,23997303,643,643,643,643,0
20230622,112800,23997303,643,643,643,643,0
20230622,112700,23997303,643,643,643,643,0
20230622,112600,23997303,643,643,643,643,0
20230622,112500,23997303,643,641,643,641,22
20230622,112400,23983169,641,641,641,641,0
20230622,112300,23983169,641,642,642,641,987
20230622,112200,23350014,642,642,642,642,0
20230622,112100,23350014,642,642,642,642,0
20230622,112000,23350014,642,642,642,642,0
20230622,111900,23350014,642,642,642,642,0
20230622,111800,23350014,642,642,642,642,0
20230622,111700,23350014,642,642,642,642,100
20230622,111600,23285814,642,642,642,642,0
20230622,111500,23285814,642,642,642,642,0
20230622,111400,23285814,642,642,642,642,0
20230622,111300,23285814,642,642,642,642,0
20230622,111200,23285814,642,642,642,642,48
20230622,111100,23254998,642,642,642,642,1
20230622,111000,23254356,640,640,640,640,0
20230622,110900,23254356,640,643,643,640,1114
20230622,110800,22538396,643,643,643,643,5
20230622,110700,22535181,640,641,641,640,200
20230622,110600,22407115,640,640,640,640,0
20230622,110500,22407115,640,640,640,640,0
20230622,110400,22407115,640,640,640,640,0
20230622,110300,22407115,640,640,640,640,0
20230622,110200,22407115,640,640,640,640,0
20230622,110100,22407115,640,640,640,640,0
20230622,110000,22407115,640,640,640,640,0
20230622,105900,22407115,640,640,640,640,0
20230622,105800,22407115,640,643,643,640,1769
20230622,105700,21274743,643,643,643,643,0
20230622,105600,21274743,643,643,643,643,0
20230622,105500,21274743,643,643,643,643,0
20230622,105400,21274743,643,643,643,643,0
20230622,105300,21274743,643,643,643,643,1
20230622,105200,21274100,642,642,642,642,0
20230622,105100,21274100,642,642,642,642,6
20230622,105000,21270248,642,642,642,642,0
20230622,104900,21270248,642,642,642,642,0
20230622,104800,21270248,642,642,642,642,0
20230622,104700,21270248,642,642,642,642,0
20230622,104600,21270248,642,642,642,642,981
20230622,104500,20640446,640,640,640,640,386
20230622,104400,20393406,642,642,642,642,0
20230622,104300,20393406,642,642,642,642,1
20230622,104200,20392764,642,642,642,642,4
20230622,104100,20390196,640,640,640,640,0
20230622,104000,20390196,640,640,640,640,1714
20230622,103900,19293236,641,640,641,640,1269
20230622,103800,18480807,641,641,641,641,0
20230622,103700,18480807,641,641,641,641,1
20230622,103600,18480166,641,641,641,641,14
20230622,103500,18471192,641,641,641,641,1
20230622,103400,18470551,639,639,639,639,0
20230622,103300,18470551,639,639,639,639,0
20230622,103200,18470551,639,639,639,639,0
20230622,103100,18470551,639,639,639,639,0
20230622,103000,18470551,639,639,639,639,0
20230622,102900,18470551,639,639,639,639,0
20230622,102800,18470551,639,639,639,639,0
20230622,102700,18470551,639,639,639,639,0
20230622,102600,18470551,639,639,639,639,0
20230622,102500,18470551,639,639,639,639,0
20230622,102400,18470551,639,639,639,639,0
20230622,102300,18470551,639,639,639,639,0
20230622,102200,18470551,639,639,639,639,2200
20230622,102100,17064751,640,640,640,640,2444
20230622,102000,15500591,641,641,641,641,15
20230622,101900,15490976,641,641,641,641,0
20230622,101800,15490976,641,641,641,641,0
20230622,101700,15490976,641,641,641,641,200
20230622,101600,15362776,641,641,641,641,0
20230622,101500,15362776,641,641,641,641,0
20230622,101400,15362776,641,641,641,641,0
20230622,101300,15362776,641,641,641,641,250
20230622,101200,15202526,640,640,640,640,5
20230622,101100,15199326,639,639,639,639,0
20230622,101000,15199326,639,639,639,639,0
20230622,100900,15199326,639,639,639,639,1
20230622,100800,15198687,640,640,640,640,0
20230622,100700,15198687,640,638,640,638,87
20230622,100600,15143179,638,638,638,638,0
20230622,100500,15143179,638,638,638,638,0
20230622,100400,15143179,638,638,638,638,0
20230622,100300,15143179,638,638,638,638,0
20230622,100200,15143179,638,638,638,638,1
20230622,100100,15142541,642,642,642,642,0
20230622,100000,15142541,642,642,642,642,0
20230622,095900,15142541,642,642,642,642,0
20230622,095800,15142541,642,642,642,642,0
20230622,095700,15142541,642,642,642,642,22
20230622,095600,15128417,642,642,642,642,0
20230622,095500,15128417,642,642,642,642,1
20230622,095400,15127775,642,642,642,642,0
20230622,095300,15127775,642,642,642,642,3
20230622,095200,15125849,642,637,642,637,19
20230622,095100,15113741,637,642,642,637,505
20230622,095000,14790801,642,642,642,642,57
20230622,094900,14754207,642,642,642,642,0
20230622,094800,14754207,642,642,642,642,0
20230622,094700,14754207,642,642,642,642,0
20230622,094600,14754207,642,642,642,642,12
20230622,094500,14746503,642,642,642,642,0
20230622,094400,14746503,642,642,642,642,6
20230622,094300,14742651,642,642,642,642,0
20230622,094200,14742651,642,642,642,642,0
20230622,094100,14742651,642,642,642,642,5
20230622,094000,14739441,643,643,643,643,5
20230622,093900,14736226,644,644,644,644,1
20230622,093800,14735582,640,642,644,640,1004
20230622,093700,14092552,644,644,644,644,0
20230622,093600,14092552,644,644,644,644,6
20230622,093500,14088688,644,644,644,644,32
20230622,093400,14068080,644,644,644,644,51
20230622,093300,14035236,644,644,644,644,6
20230622,093200,14031372,644,644,644,644,3
20230622,093100,14029440,644,644,644,644,24
20230622,093000,14013984,644,644,644,644,1
20230622,092900,14013340,643,641,643,641,55
20230622,092800,13978075,643,643,643,643,3
20230622,092700,13976146,642,642,642,642,44
20230622,092600,13947898,643,643,643,643,50
20230622,092500,13915748,643,643,643,643,1
20230622,092400,13915105,644,644,644,644,1005
20230622,092300,13267885,644,643,644,643,21
20230622,092200,13254381,643,642,643,642,100
20230622,092100,13190107,643,638,643,637,1001
20230622,092000,12551961,644,644,644,644,2
20230622,091900,12550673,644,644,644,644,0
20230622,091800,12550673,644,643,644,643,7
20230622,091700,12546166,644,644,644,643,20
20230622,091600,12533287,644,642,644,642,600
20230622,091500,12147030,636,641,645,636,2122
20230622,091400,10786554,640,640,640,640,60
20230622,091300,10748154,634,634,634,634,0
20230622,091200,10748154,634,634,634,634,0
20230622,091100,10748154,634,634,634,634,0
20230622,091000,10748154,634,634,634,634,0
20230622,090900,10748154,634,634,634,634,3986
20230622,090800,8221030,634,634,634,634,2
20230622,090700,8219762,634,634,634,634,2
20230622,090600,8218494,640,641,641,640,521
20230622,090500,7885053,634,642,642,634,282
20230622,090400,7706136,642,642,642,642,0
20230622,090300,7706136,642,642,642,642,300
20230622,090200,7513536,642,637,642,631,10014
20230622,090100,1165100,637,637,637,637,0
20230622,090000,1165100,637,637,637,637,1340