stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202700,70037510,406,406,406,406,3438
20230620,202600,70037510,406,406,406,406,0
20230620,202500,70037510,406,406,406,406,0
20230620,202400,70037510,406,406,406,406,0
20230620,202300,70037510,406,406,406,406,0
20230620,202200,70037510,406,406,406,406,0
20230620,202100,70037510,406,406,406,406,0
20230620,202000,70037510,406,406,406,406,0
20230620,201900,70037510,406,406,406,406,0
20230620,201800,70037510,406,406,406,406,0
20230620,201700,70037510,406,406,406,406,0
20230620,201600,70037510,406,406,406,406,0
20230620,201500,70037510,406,406,406,406,0
20230620,201400,70037510,406,406,406,406,0
20230620,201300,70037510,406,406,406,406,0
20230620,201200,70037510,406,406,406,406,0
20230620,201100,70037510,406,406,406,406,0
20230620,201000,70037510,406,406,406,406,0
20230620,200900,70037510,406,406,406,406,0
20230620,200800,70037510,406,406,406,406,0
20230620,200700,70037510,406,406,406,406,0
20230620,200600,70037510,406,406,406,406,0
20230620,200500,70037510,406,406,406,406,0
20230620,200400,70037510,406,406,406,406,0
20230620,200300,70037510,406,406,406,406,0
20230620,200200,70037510,406,406,406,406,0
20230620,200100,70037510,406,406,406,406,0
20230620,200000,70037510,406,406,406,406,0
20230620,195900,70037510,406,406,406,406,0
20230620,195800,70037510,406,406,406,406,0
20230620,195700,70037510,406,406,406,406,3438
20230620,195600,70037510,406,406,406,406,0
20230620,195500,70037510,406,406,406,406,0
20230620,195400,70037510,406,406,406,406,0
20230620,195300,70037510,406,406,406,406,0
20230620,195200,70037510,406,406,406,406,0
20230620,195100,70037510,406,406,406,406,0
20230620,195000,70037510,406,406,406,406,0
20230620,194900,70037510,406,406,406,406,0
20230620,194800,70037510,406,406,406,406,0
20230620,194700,70037510,406,406,406,406,0
20230620,194600,70037510,406,406,406,406,0
20230620,194500,70037510,406,406,406,406,0
20230620,194400,70037510,406,406,406,406,0
20230620,194300,70037510,406,406,406,406,0
20230620,194200,70037510,406,406,406,406,0
20230620,194100,70037510,406,406,406,406,0
20230620,194000,70037510,406,406,406,406,0
20230620,193900,70037510,406,406,406,406,0
20230620,193800,70037510,406,406,406,406,0
20230620,193700,70037510,406,406,406,406,0
20230620,193600,70037510,406,406,406,406,0
20230620,193500,70037510,406,406,406,406,0
20230620,193400,70037510,406,406,406,406,0
20230620,193300,70037510,406,406,406,406,0
20230620,193200,70037510,406,406,406,406,0
20230620,193100,70037510,406,406,406,406,0
20230620,193000,70037510,406,406,406,406,0
20230620,192900,70037510,406,406,406,406,0
20230620,192800,70037510,406,406,406,406,0
20230620,192700,70037510,406,406,406,406,3438
20230620,192600,70037510,406,406,406,406,0
20230620,192500,70037510,406,406,406,406,0
20230620,192400,70037510,406,406,406,406,0
20230620,192300,70037510,406,406,406,406,0
20230620,192200,70037510,406,406,406,406,0
20230620,192100,70037510,406,406,406,406,0
20230620,192000,70037510,406,406,406,406,0
20230620,191900,70037510,406,406,406,406,0
20230620,191800,70037510,406,406,406,406,0
20230620,191700,70037510,406,406,406,406,0
20230620,191600,70037510,406,406,406,406,0
20230620,191500,70037510,406,406,406,406,0
20230620,191400,70037510,406,406,406,406,0
20230620,191300,70037510,406,406,406,406,0
20230620,191200,70037510,406,406,406,406,0
20230620,191100,70037510,406,406,406,406,0
20230620,191000,70037510,406,406,406,406,0
20230620,190900,70037510,406,406,406,406,0
20230620,190800,70037510,406,406,406,406,0
20230620,190700,70037510,406,406,406,406,0
20230620,190600,70037510,406,406,406,406,0
20230620,190500,70037510,406,406,406,406,0
20230620,190400,70037510,406,406,406,406,0
20230620,190300,70037510,406,406,406,406,0
20230620,190200,70037510,406,406,406,406,0
20230620,190100,70037510,406,406,406,406,0
20230620,190000,70037510,406,406,406,406,0
20230620,185900,70037510,406,406,406,406,0
20230620,185800,70037510,406,406,406,406,0
20230620,185700,70037510,406,406,406,406,3438
20230620,185600,70037510,406,406,406,406,0
20230620,185500,70037510,406,406,406,406,0
20230620,185400,70037510,406,406,406,406,0
20230620,185300,70037510,406,406,406,406,0
20230620,185200,70037510,406,406,406,406,0
20230620,185100,70037510,406,406,406,406,0
20230620,185000,70037510,406,406,406,406,0
20230620,184900,70037510,406,406,406,406,0
20230620,184800,70037510,406,406,406,406,0
20230620,184700,70037510,406,406,406,406,0
20230620,184600,70037510,406,406,406,406,0
20230620,184500,70037510,406,406,406,406,0
20230620,184400,70037510,406,406,406,406,0
20230620,184300,70037510,406,406,406,406,0
20230620,184200,70037510,406,406,406,406,0
20230620,184100,70037510,406,406,406,406,0
20230620,184000,70037510,406,406,406,406,0
20230620,183900,70037510,406,406,406,406,0
20230620,183800,70037510,406,406,406,406,0
20230620,183700,70037510,406,406,406,406,0
20230620,183600,70037510,406,406,406,406,0
20230620,183500,70037510,406,406,406,406,0
20230620,183400,70037510,406,406,406,406,0
20230620,183300,70037510,406,406,406,406,0
20230620,183200,70037510,406,406,406,406,0
20230620,183100,70037510,406,406,406,406,0
20230620,183000,70037510,406,406,406,406,0
20230620,182900,70037510,406,406,406,406,0
20230620,182800,70037510,406,406,406,406,0
20230620,182700,70037510,406,406,406,406,3438
20230620,182600,70037510,406,406,406,406,0
20230620,182500,70037510,406,406,406,406,0
20230620,182400,70037510,406,406,406,406,0
20230620,182300,70037510,406,406,406,406,0
20230620,182200,70037510,406,406,406,406,0
20230620,182100,70037510,406,406,406,406,0
20230620,182000,70037510,406,406,406,406,0
20230620,181900,70037510,406,406,406,406,0
20230620,181800,70037510,406,406,406,406,0
20230620,181700,70037510,406,406,406,406,0
20230620,181600,70037510,406,406,406,406,0
20230620,181500,70037510,406,406,406,406,0
20230620,181400,70037510,406,406,406,406,0
20230620,181300,70037510,406,406,406,406,0
20230620,181200,70037510,406,406,406,406,0
20230620,181100,70037510,406,406,406,406,0
20230620,181000,70037510,406,406,406,406,0
20230620,180900,70037510,406,406,406,406,0
20230620,180800,70037510,406,406,406,406,0
20230620,180700,70037510,406,406,406,406,0
20230620,180600,70037510,406,406,406,406,0
20230620,180500,70037510,406,406,406,406,0
20230620,180400,70037510,406,406,406,406,0
20230620,180300,70037510,406,406,406,406,0
20230620,180200,70037510,406,406,406,406,0
20230620,180100,70037510,406,406,406,406,0
20230620,180000,70037510,406,406,406,406,0
20230620,175900,70037510,406,406,406,406,0
20230620,175800,70037510,406,406,406,406,0
20230620,175700,70037510,406,406,406,406,3438
20230620,175600,70037510,406,406,406,406,0
20230620,175500,70037510,406,406,406,406,0
20230620,175400,70037510,406,406,406,406,0
20230620,175300,70037510,406,406,406,406,0
20230620,175200,70037510,406,406,406,406,0
20230620,175100,70037510,406,406,406,406,0
20230620,175000,70037510,406,406,406,406,0
20230620,174900,70037510,406,406,406,406,0
20230620,174800,70037510,406,406,406,406,0
20230620,174700,70037510,406,406,406,406,0
20230620,174600,70037510,406,406,406,406,0
20230620,174500,70037510,406,406,406,406,0
20230620,174400,70037510,406,406,406,406,0
20230620,174300,70037510,406,406,406,406,0
20230620,174200,70037510,406,406,406,406,0
20230620,174100,70037510,406,406,406,406,0
20230620,174000,70037510,406,406,406,406,0
20230620,173900,70037510,406,406,406,406,0
20230620,173800,70037510,406,406,406,406,0
20230620,173700,70037510,406,406,406,406,0
20230620,173600,70037510,406,406,406,406,0
20230620,173500,70037510,406,406,406,406,0
20230620,173400,70037510,406,406,406,406,0
20230620,173300,70037510,406,406,406,406,0
20230620,173200,70037510,406,406,406,406,0
20230620,173100,70037510,406,406,406,406,0
20230620,173000,70037510,406,406,406,406,0
20230620,172900,70037510,406,406,406,406,0
20230620,172800,70037510,406,406,406,406,0
20230620,172700,70037510,406,406,406,406,3438
20230620,172600,70037510,406,406,406,406,0
20230620,172500,70037510,406,406,406,406,0
20230620,172400,70037510,406,406,406,406,0
20230620,172300,70037510,406,406,406,406,0
20230620,172200,70037510,406,406,406,406,0
20230620,172100,70037510,406,406,406,406,0
20230620,172000,70037510,406,406,406,406,0
20230620,171900,70037510,406,406,406,406,0
20230620,171800,70037510,406,406,406,406,0
20230620,171700,70037510,406,406,406,406,0
20230620,171600,70037510,406,406,406,406,0
20230620,171500,70037510,406,406,406,406,0
20230620,171400,70037510,406,406,406,406,0
20230620,171300,70037510,406,406,406,406,0
20230620,171200,70037510,406,406,406,406,0
20230620,171100,70037510,406,406,406,406,0
20230620,171000,70037510,406,406,406,406,0
20230620,170900,70037510,406,406,406,406,0
20230620,170800,70037510,406,406,406,406,0
20230620,170700,70037510,406,406,406,406,0
20230620,170600,70037510,406,406,406,406,0
20230620,170500,70037510,406,406,406,406,0
20230620,170400,70037510,406,406,406,406,0
20230620,170300,70037510,406,406,406,406,0
20230620,170200,70037510,406,406,406,406,0
20230620,170100,70037510,406,406,406,406,0
20230620,170000,70037510,406,406,406,406,0
20230620,165900,70037510,406,406,406,406,0
20230620,165800,70037510,406,406,406,406,0
20230620,165700,70037510,406,406,406,406,3438
20230620,165600,70037510,406,406,406,406,0
20230620,165500,70037510,406,406,406,406,0
20230620,165400,70037510,406,406,406,406,0
20230620,165300,70037510,406,406,406,406,0
20230620,165200,70037510,406,406,406,406,0
20230620,165100,70037510,406,406,406,406,0
20230620,165000,70037510,406,406,406,406,0
20230620,164900,70037510,406,406,406,406,0
20230620,164800,70037510,406,406,406,406,0
20230620,164700,70037510,406,406,406,406,0
20230620,164600,70037510,406,406,406,406,0
20230620,164500,70037510,406,406,406,406,0
20230620,164400,70037510,406,406,406,406,0
20230620,164300,70037510,406,406,406,406,0
20230620,164200,70037510,406,406,406,406,0
20230620,164100,70037510,406,406,406,406,0
20230620,164000,70037510,406,406,406,406,0
20230620,163900,70037510,406,406,406,406,0
20230620,163800,70037510,406,406,406,406,0
20230620,163700,70037510,406,406,406,406,0
20230620,163600,70037510,406,406,406,406,0
20230620,163500,70037510,406,406,406,406,0
20230620,163400,70037510,406,406,406,406,0
20230620,163300,70037510,406,406,406,406,0
20230620,163200,70037510,406,406,406,406,0
20230620,163100,70037510,406,406,406,406,0
20230620,163000,70037510,406,406,406,406,0
20230620,162900,70037510,406,406,406,406,0
20230620,162800,70037510,406,406,406,406,0
20230620,162700,70037510,406,406,406,406,3438
20230620,162600,70037510,406,406,406,406,0
20230620,162500,70037510,406,406,406,406,0
20230620,162400,70037510,406,406,406,406,0
20230620,162300,70037510,406,406,406,406,0
20230620,162200,70037510,406,406,406,406,0
20230620,162100,70037510,406,406,406,406,0
20230620,162000,70037510,406,406,406,406,0
20230620,161900,70037510,406,406,406,406,0
20230620,161800,70037510,406,406,406,406,0
20230620,161700,70037510,406,406,406,406,0
20230620,161600,70037510,406,406,406,406,0
20230620,161500,70037510,406,406,406,406,0
20230620,161400,70037510,406,406,406,406,0
20230620,161300,70037510,406,406,406,406,0
20230620,161200,70037510,406,406,406,406,0
20230620,161100,70037510,406,406,406,406,0
20230620,161000,70037510,406,406,406,406,0
20230620,160900,70037510,406,406,406,406,0
20230620,160800,70037510,406,406,406,406,0
20230620,160700,70037510,406,406,406,406,0
20230620,160600,70037510,406,406,406,406,0
20230620,160500,70037510,406,406,406,406,0
20230620,160400,70037510,406,406,406,406,0
20230620,160300,70037510,406,406,406,406,0
20230620,160200,70037510,406,406,406,406,0
20230620,160100,70037510,406,406,406,406,0
20230620,160000,70037510,406,406,406,406,0
20230620,155900,70037510,406,406,406,406,0
20230620,155800,70037510,406,406,406,406,0
20230620,155700,70037510,406,406,406,406,3438
20230620,155600,70037510,406,406,406,406,0
20230620,155500,70037510,406,406,406,406,0
20230620,155400,70037510,406,406,406,406,0
20230620,155300,70037510,406,406,406,406,0
20230620,155200,70037510,406,406,406,406,0
20230620,155100,70037510,406,406,406,406,0
20230620,155000,70037510,406,406,406,406,0
20230620,154900,70037510,406,406,406,406,0
20230620,154800,70037510,406,406,406,406,0
20230620,154700,70037510,406,406,406,406,0
20230620,154600,70037510,406,406,406,406,0
20230620,154500,70037510,406,406,406,406,0
20230620,154400,70037510,406,406,406,406,0
20230620,154300,70037510,406,406,406,406,0
20230620,154200,70037510,406,406,406,406,0
20230620,154100,70037510,406,406,406,406,0
20230620,154000,70037510,406,406,406,406,0
20230620,153900,70037510,406,406,406,406,0
20230620,153800,70037510,406,406,406,406,0
20230620,153700,70037510,406,406,406,406,0
20230620,153600,70037510,406,406,406,406,0
20230620,153500,70037510,406,406,406,406,0
20230620,153400,70037510,406,406,406,406,0
20230620,153300,70037510,406,406,406,406,0
20230620,153200,70037510,406,406,406,406,0
20230620,153100,70037510,406,406,406,406,0
20230620,153000,70037510,406,406,406,406,3438
20230620,152900,68641682,407,407,407,407,0
20230620,152800,68641682,407,407,407,407,0
20230620,152700,68641682,407,407,407,407,0
20230620,152600,68641682,407,407,407,407,0
20230620,152500,68641682,407,407,407,407,0
20230620,152400,68641682,407,407,407,407,0
20230620,152300,68641682,407,407,407,407,0
20230620,152200,68641682,407,407,407,407,0
20230620,152100,68641682,407,407,407,407,0
20230620,152000,68641682,407,407,407,407,0
20230620,151900,68641682,407,407,407,407,0
20230620,151800,68641682,407,407,407,407,0
20230620,151700,68641682,407,407,407,407,1
20230620,151600,68641275,406,407,407,406,1001
20230620,151500,68234868,406,407,407,406,1001
20230620,151400,67828461,407,407,407,407,0
20230620,151300,67828461,407,407,407,407,24
20230620,151200,67818693,406,406,406,406,0
20230620,151100,67818693,406,406,406,406,5
20230620,151000,67816663,406,407,407,406,2004
20230620,150900,67003035,407,407,407,407,1
20230620,150800,67002628,406,406,406,406,3665
20230620,150700,65514638,407,407,407,407,100
20230620,150600,65473938,407,407,407,407,8
20230620,150500,65470682,406,406,406,406,0
20230620,150400,65470682,406,406,406,406,3
20230620,150300,65469464,408,408,408,408,0
20230620,150200,65469464,408,408,408,408,2
20230620,150100,65468648,406,406,406,406,0
20230620,150000,65468648,406,406,406,406,0
20230620,145900,65468648,406,406,406,406,0
20230620,145800,65468648,406,406,406,406,0
20230620,145700,65468648,406,406,406,406,1
20230620,145600,65468242,406,406,406,406,0
20230620,145500,65468242,406,406,406,406,0
20230620,145400,65468242,406,406,406,406,0
20230620,145300,65468242,406,406,406,406,0
20230620,145200,65468242,406,406,406,406,0
20230620,145100,65468242,406,407,407,406,18628
20230620,145000,57904278,407,407,407,407,2311
20230620,144900,56963701,408,408,408,407,2178
20230620,144800,56077253,407,407,407,407,0
20230620,144700,56077253,407,407,407,407,0
20230620,144600,56077253,407,407,407,407,0
20230620,144500,56077253,407,407,407,407,1
20230620,144400,56076846,408,408,408,408,0
20230620,144300,56076846,408,408,408,408,0
20230620,144200,56076846,408,408,408,408,0
20230620,144100,56076846,408,408,408,408,0
20230620,144000,56076846,408,408,408,408,1
20230620,143900,56076438,408,408,408,408,100
20230620,143800,56035638,408,408,408,408,51
20230620,143700,56014830,408,408,408,408,0
20230620,143600,56014830,408,408,408,408,30
20230620,143500,56002590,407,407,407,407,27
20230620,143400,55991601,406,406,406,406,0
20230620,143300,55991601,406,408,408,406,761
20230620,143200,55682633,407,407,407,407,0
20230620,143100,55682633,407,407,407,407,499
20230620,143000,55479540,408,407,408,407,1006
20230620,142900,55070093,408,408,408,408,0
20230620,142800,55070093,408,407,408,407,501
20230620,142700,54866185,407,407,407,407,500
20230620,142600,54662685,407,407,407,407,2097
20230620,142500,53809206,406,406,406,406,0
20230620,142400,53809206,406,406,406,406,5
20230620,142300,53807176,407,407,407,407,500
20230620,142200,53603676,408,408,408,408,2
20230620,142100,53602860,408,406,408,406,35
20230620,142000,53588648,406,406,406,406,6
20230620,141900,53586212,408,408,408,408,0
20230620,141800,53586212,408,408,408,408,177
20230620,141700,53513996,407,408,408,407,77
20230620,141600,53482656,408,408,408,408,0
20230620,141500,53482656,408,408,408,408,2
20230620,141400,53481840,408,408,408,408,1
20230620,141300,53481432,406,406,406,406,0
20230620,141200,53481432,406,408,408,406,3
20230620,141100,53480212,407,407,407,407,0
20230620,141000,53480212,407,407,407,407,100
20230620,140900,53439512,408,407,408,407,101
20230620,140800,53398404,407,406,407,406,81
20230620,140700,53365438,406,407,407,406,9
20230620,140600,53361777,407,407,407,407,2451
20230620,140500,52364220,407,407,407,407,101
20230620,140400,52323113,407,407,407,407,0
20230620,140300,52323113,407,407,407,407,1
20230620,140200,52322706,406,406,406,406,0
20230620,140100,52322706,406,406,406,406,3
20230620,140000,52321488,407,407,407,407,1
20230620,135900,52321081,407,407,407,407,0
20230620,135800,52321081,407,407,407,407,0
20230620,135700,52321081,407,407,407,407,0
20230620,135600,52321081,407,407,407,407,3
20230620,135500,52319860,406,407,407,406,13
20230620,135400,52314572,406,406,406,406,0
20230620,135300,52314572,406,406,406,406,0
20230620,135200,52314572,406,406,406,406,0
20230620,135100,52314572,406,406,406,406,0
20230620,135000,52314572,406,406,406,406,1
20230620,134900,52314166,407,407,407,407,248
20230620,134800,52213230,406,406,406,406,0
20230620,134700,52213230,406,406,406,406,1
20230620,134600,52212824,407,407,407,407,0
20230620,134500,52212824,407,407,407,407,1000
20230620,134400,51805824,407,407,407,407,2
20230620,134300,51805010,407,407,407,407,0
20230620,134200,51805010,407,407,407,407,1293
20230620,134100,51278759,407,407,407,407,0
20230620,134000,51278759,407,407,407,407,2
20230620,133900,51277945,407,407,407,407,1
20230620,133800,51277538,408,408,408,408,0
20230620,133700,51277538,408,408,408,408,0
20230620,133600,51277538,408,408,408,408,4
20230620,133500,51275906,408,408,408,408,0
20230620,133400,51275906,408,408,408,408,0
20230620,133300,51275906,408,408,408,408,1
20230620,133200,51275498,408,408,408,408,2
20230620,133100,51274682,408,407,408,407,2100
20230620,133000,50419882,407,407,407,407,1019
20230620,132900,50005149,407,407,407,407,25
20230620,132800,49994974,406,406,406,406,0
20230620,132700,49994974,406,406,406,406,0
20230620,132600,49994974,406,406,406,406,0
20230620,132500,49994974,406,406,406,406,0
20230620,132400,49994974,406,406,406,406,1
20230620,132300,49994568,407,407,407,407,0
20230620,132200,49994568,407,407,407,407,0
20230620,132100,49994568,407,407,407,407,0
20230620,132000,49994568,407,407,407,407,0
20230620,131900,49994568,407,407,407,407,4
20230620,131800,49992940,407,407,407,407,223
20230620,131700,49902179,407,407,407,407,3
20230620,131600,49900958,407,407,407,407,102
20230620,131500,49859444,406,406,406,406,1
20230620,131400,49859038,407,407,407,407,0
20230620,131300,49859038,407,407,407,407,0
20230620,131200,49859038,407,407,407,407,0
20230620,131100,49859038,407,407,407,407,0
20230620,131000,49859038,407,407,407,407,0
20230620,130900,49859038,407,407,407,407,0
20230620,130800,49859038,407,407,407,407,0
20230620,130700,49859038,407,407,407,407,0
20230620,130600,49859038,407,407,407,407,0
20230620,130500,49859038,407,407,407,407,3
20230620,130400,49857817,407,407,407,407,0
20230620,130300,49857817,407,407,407,407,16
20230620,130200,49851305,407,407,407,407,0
20230620,130100,49851305,407,407,407,407,0
20230620,130000,49851305,407,407,407,407,0
20230620,125900,49851305,407,407,407,407,0
20230620,125800,49851305,407,407,407,407,0
20230620,125700,49851305,407,407,407,407,0
20230620,125600,49851305,407,407,407,407,1
20230620,125500,49850898,407,407,407,407,0
20230620,125400,49850898,407,407,407,407,0
20230620,125300,49850898,407,407,407,407,0
20230620,125200,49850898,407,407,407,407,0
20230620,125100,49850898,407,407,407,407,0
20230620,125000,49850898,407,407,407,407,0
20230620,124900,49850898,407,407,407,407,1
20230620,124800,49850491,406,406,406,406,0
20230620,124700,49850491,406,406,406,406,0
20230620,124600,49850491,406,406,406,406,0
20230620,124500,49850491,406,406,406,406,0
20230620,124400,49850491,406,406,406,406,0
20230620,124300,49850491,406,406,406,406,0
20230620,124200,49850491,406,406,406,406,0
20230620,124100,49850491,406,406,406,406,0
20230620,124000,49850491,406,406,406,406,12
20230620,123900,49845619,405,405,405,405,0
20230620,123800,49845619,405,405,405,405,0
20230620,123700,49845619,405,405,405,405,1
20230620,123600,49845214,407,407,407,407,0
20230620,123500,49845214,407,407,407,407,0
20230620,123400,49845214,407,407,407,407,0
20230620,123300,49845214,407,407,407,407,980
20230620,123200,49446354,406,406,406,406,0
20230620,123100,49446354,406,406,406,406,0
20230620,123000,49446354,406,406,406,406,0
20230620,122900,49446354,406,406,406,406,10
20230620,122800,49442294,406,406,406,406,20
20230620,122700,49434174,406,406,406,406,0
20230620,122600,49434174,406,406,406,406,0
20230620,122500,49434174,406,406,406,406,5074
20230620,122400,47374130,406,406,406,406,0
20230620,122300,47374130,406,406,406,406,10026
20230620,122200,43303574,406,406,406,406,200
20230620,122100,43222374,406,406,406,406,0
20230620,122000,43222374,406,406,406,406,0
20230620,121900,43222374,406,406,406,406,0
20230620,121800,43222374,406,406,406,406,4
20230620,121700,43220750,406,406,406,406,10
20230620,121600,43216690,406,406,406,406,0
20230620,121500,43216690,406,406,406,406,3438
20230620,121400,41820862,406,406,406,406,0
20230620,121300,41820862,406,406,406,406,1135
20230620,121200,41360052,406,406,406,406,0
20230620,121100,41360052,406,406,406,406,0
20230620,121000,41360052,406,406,406,406,0
20230620,120900,41360052,406,406,406,406,0
20230620,120800,41360052,406,406,406,406,0
20230620,120700,41360052,406,406,406,406,0
20230620,120600,41360052,406,406,406,406,0
20230620,120500,41360052,406,406,406,406,0
20230620,120400,41360052,406,406,406,406,0
20230620,120300,41360052,406,406,406,406,0
20230620,120200,41360052,406,406,406,406,0
20230620,120100,41360052,406,406,406,406,256
20230620,120000,41256116,406,406,406,406,0
20230620,115900,41256116,406,406,406,406,0
20230620,115800,41256116,406,406,406,406,0
20230620,115700,41256116,406,406,406,406,0
20230620,115600,41256116,406,406,406,406,0
20230620,115500,41256116,406,406,406,406,0
20230620,115400,41256116,406,406,406,406,0
20230620,115300,41256116,406,406,406,406,1
20230620,115200,41255710,405,405,405,405,0
20230620,115100,41255710,405,405,405,405,0
20230620,115000,41255710,405,405,405,405,0
20230620,114900,41255710,405,405,405,405,0
20230620,114800,41255710,405,405,405,405,0
20230620,114700,41255710,405,405,405,405,5
20230620,114600,41253685,407,407,407,407,0
20230620,114500,41253685,407,407,407,407,0
20230620,114400,41253685,407,407,407,407,0
20230620,114300,41253685,407,407,407,407,0
20230620,114200,41253685,407,407,407,407,0
20230620,114100,41253685,407,407,407,407,0
20230620,114000,41253685,407,407,407,407,0
20230620,113900,41253685,407,407,407,407,0
20230620,113800,41253685,407,407,407,407,0
20230620,113700,41253685,407,407,407,407,0
20230620,113600,41253685,407,407,407,407,0
20230620,113500,41253685,407,407,407,407,0
20230620,113400,41253685,407,407,407,407,0
20230620,113300,41253685,407,407,407,407,1
20230620,113200,41253278,407,407,407,407,0
20230620,113100,41253278,407,407,407,407,0
20230620,113000,41253278,407,407,407,407,0
20230620,112900,41253278,407,407,407,407,0
20230620,112800,41253278,407,407,407,407,2
20230620,112700,41252464,407,407,407,407,1
20230620,112600,41252057,407,407,407,407,0
20230620,112500,41252057,407,407,407,407,0
20230620,112400,41252057,407,407,407,407,0
20230620,112300,41252057,407,407,407,407,0
20230620,112200,41252057,407,407,407,407,1
20230620,112100,41251650,406,406,406,406,0
20230620,112000,41251650,406,406,406,406,0
20230620,111900,41251650,406,406,406,406,0
20230620,111800,41251650,406,406,406,406,0
20230620,111700,41251650,406,406,406,406,0
20230620,111600,41251650,406,406,406,406,0
20230620,111500,41251650,406,406,406,406,0
20230620,111400,41251650,406,406,406,406,0
20230620,111300,41251650,406,406,406,406,0
20230620,111200,41251650,406,406,406,406,2
20230620,111100,41250838,406,407,407,406,7087
20230620,111000,38373515,407,407,407,407,1
20230620,110900,38373108,406,407,407,406,5001
20230620,110800,36342701,407,407,407,407,0
20230620,110700,36342701,407,407,407,407,1
20230620,110600,36342294,406,406,406,406,0
20230620,110500,36342294,406,406,406,406,4
20230620,110400,36340670,407,407,407,407,0
20230620,110300,36340670,407,407,407,407,1
20230620,110200,36340263,407,407,407,407,0
20230620,110100,36340263,407,407,407,407,0
20230620,110000,36340263,407,407,407,407,0
20230620,105900,36340263,407,407,407,407,0
20230620,105800,36340263,407,407,407,407,0
20230620,105700,36340263,407,407,407,407,3
20230620,105600,36339042,407,407,407,406,1056
20230620,105500,35910250,407,407,407,407,0
20230620,105400,35910250,407,407,407,407,0
20230620,105300,35910250,407,407,407,407,50
20230620,105200,35889900,407,407,407,407,0
20230620,105100,35889900,407,407,407,407,50
20230620,105000,35869550,407,407,407,407,50
20230620,104900,35849200,407,407,407,407,0
20230620,104800,35849200,407,407,407,407,0
20230620,104700,35849200,407,407,407,407,0
20230620,104600,35849200,407,407,407,407,0
20230620,104500,35849200,407,407,407,407,0
20230620,104400,35849200,407,407,407,407,7876
20230620,104300,32643668,408,408,408,408,0
20230620,104200,32643668,408,408,408,408,1
20230620,104100,32643260,407,407,407,407,5243
20230620,104000,30509359,407,407,407,407,0
20230620,103900,30509359,407,407,407,407,0
20230620,103800,30509359,407,407,407,407,0
20230620,103700,30509359,407,407,407,407,1
20230620,103600,30508952,406,406,406,406,500
20230620,103500,30305952,406,406,406,406,0
20230620,103400,30305952,406,406,406,406,315
20230620,103300,30178062,405,405,405,405,0
20230620,103200,30178062,405,405,405,405,0
20230620,103100,30178062,405,405,405,405,0
20230620,103000,30178062,405,405,405,405,0
20230620,102900,30178062,405,405,405,405,0
20230620,102800,30178062,405,405,405,405,0
20230620,102700,30178062,405,405,405,405,0
20230620,102600,30178062,405,405,405,405,0
20230620,102500,30178062,405,405,405,405,0
20230620,102400,30178062,405,405,405,405,0
20230620,102300,30178062,405,405,405,405,0
20230620,102200,30178062,405,405,405,405,0
20230620,102100,30178062,405,405,405,405,0
20230620,102000,30178062,405,405,405,405,0
20230620,101900,30178062,405,405,405,405,104
20230620,101800,30135942,406,406,406,406,0
20230620,101700,30135942,406,406,406,406,0
20230620,101600,30135942,406,406,406,406,0
20230620,101500,30135942,406,406,406,406,0
20230620,101400,30135942,406,406,406,406,0
20230620,101300,30135942,406,406,406,406,0
20230620,101200,30135942,406,406,406,406,700
20230620,101100,29851742,406,406,406,406,0
20230620,101000,29851742,406,406,406,406,0
20230620,100900,29851742,406,406,406,406,5589
20230620,100800,27582608,405,405,405,405,4336
20230620,100700,25826528,405,406,406,405,15002
20230620,100600,19750716,406,406,406,406,3
20230620,100500,19749498,407,407,407,407,0
20230620,100400,19749498,407,407,407,407,0
20230620,100300,19749498,407,407,407,407,1
20230620,100200,19749091,406,406,406,406,0
20230620,100100,19749091,406,406,406,406,0
20230620,100000,19749091,406,406,406,406,0
20230620,095900,19749091,406,406,406,406,100
20230620,095800,19708491,407,407,407,407,0
20230620,095700,19708491,407,407,407,407,0
20230620,095600,19708491,407,407,407,407,0
20230620,095500,19708491,407,407,407,407,0
20230620,095400,19708491,407,407,407,407,0
20230620,095300,19708491,407,407,407,407,0
20230620,095200,19708491,407,407,407,407,0
20230620,095100,19708491,407,407,407,407,815
20230620,095000,19376786,407,406,407,406,645
20230620,094900,19114341,405,405,405,405,0
20230620,094800,19114341,405,405,405,405,9
20230620,094700,19110696,405,405,405,405,1
20230620,094600,19110291,405,405,405,405,1
20230620,094500,19109886,405,405,405,405,0
20230620,094400,19109886,405,405,405,405,7
20230620,094300,19107051,405,405,405,405,0
20230620,094200,19107051,405,405,405,404,66
20230620,094100,19080322,405,405,405,405,395
20230620,094000,18920347,404,404,404,404,2
20230620,093900,18919539,405,405,405,405,0
20230620,093800,18919539,405,405,405,405,240
20230620,093700,18822339,405,405,405,405,2
20230620,093600,18821529,405,405,405,405,5
20230620,093500,18819504,405,406,406,405,668
20230620,093400,18548596,406,405,406,405,7
20230620,093300,18545760,406,406,406,406,7
20230620,093200,18542918,405,405,405,405,7
20230620,093100,18540083,406,405,406,405,2
20230620,093000,18539272,404,404,404,404,0
20230620,092900,18539272,404,404,404,404,0
20230620,092800,18539272,404,404,404,404,471
20230620,092700,18348988,404,404,404,404,247
20230620,092600,18249200,406,404,406,404,241
20230620,092500,18151828,404,404,404,404,0
20230620,092400,18151828,404,405,405,404,1040
20230620,092300,17731446,404,404,404,404,0
20230620,092200,17731446,404,405,405,404,2
20230620,092100,17730637,404,407,409,404,6002
20230620,092000,15305601,404,406,407,404,7077
20230620,091900,12442898,407,407,407,407,923
20230620,091800,12067237,409,407,409,407,2506
20230620,091700,11047287,405,405,405,405,0
20230620,091600,11047287,405,405,405,405,0
20230620,091500,11047287,405,405,405,405,893
20230620,091400,10685622,404,404,404,404,0
20230620,091300,10685622,404,404,404,404,0
20230620,091200,10685622,404,404,404,404,1111
20230620,091100,10236778,407,407,407,407,0
20230620,091000,10236778,407,406,407,406,6
20230620,090900,10234341,407,404,407,404,2
20230620,090800,10233530,407,405,407,404,6501
20230620,090700,7607117,405,405,405,405,2338
20230620,090600,6660227,405,405,405,405,5315
20230620,090500,4507652,407,407,407,407,1
20230620,090400,4507245,405,405,405,405,816
20230620,090300,4176765,405,405,405,405,0
20230620,090200,4176765,405,405,405,405,0
20230620,090100,4176765,405,405,405,405,0
20230620,090000,4176765,405,405,405,405,10313