stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194800,179132827,409,409,409,409,21366
20230622,194700,179132827,409,409,409,409,0
20230622,194600,179132827,409,409,409,409,0
20230622,194500,179132827,409,409,409,409,0
20230622,194400,179132827,409,409,409,409,0
20230622,194300,179132827,409,409,409,409,0
20230622,194200,179132827,409,409,409,409,0
20230622,194100,179132827,409,409,409,409,0
20230622,194000,179132827,409,409,409,409,0
20230622,193900,179132827,409,409,409,409,0
20230622,193800,179132827,409,409,409,409,0
20230622,193700,179132827,409,409,409,409,0
20230622,193600,179132827,409,409,409,409,0
20230622,193500,179132827,409,409,409,409,0
20230622,193400,179132827,409,409,409,409,0
20230622,193300,179132827,409,409,409,409,0
20230622,193200,179132827,409,409,409,409,0
20230622,193100,179132827,409,409,409,409,0
20230622,193000,179132827,409,409,409,409,0
20230622,192900,179132827,409,409,409,409,0
20230622,192800,179132827,409,409,409,409,0
20230622,192700,179132827,409,409,409,409,0
20230622,192600,179132827,409,409,409,409,0
20230622,192500,179132827,409,409,409,409,0
20230622,192400,179132827,409,409,409,409,0
20230622,192300,179132827,409,409,409,409,0
20230622,192200,179132827,409,409,409,409,0
20230622,192100,179132827,409,409,409,409,0
20230622,192000,179132827,409,409,409,409,0
20230622,191900,179132827,409,409,409,409,0
20230622,191800,179132827,409,409,409,409,21366
20230622,191700,179132827,409,409,409,409,0
20230622,191600,179132827,409,409,409,409,0
20230622,191500,179132827,409,409,409,409,0
20230622,191400,179132827,409,409,409,409,0
20230622,191300,179132827,409,409,409,409,0
20230622,191200,179132827,409,409,409,409,0
20230622,191100,179132827,409,409,409,409,0
20230622,191000,179132827,409,409,409,409,0
20230622,190900,179132827,409,409,409,409,0
20230622,190800,179132827,409,409,409,409,0
20230622,190700,179132827,409,409,409,409,0
20230622,190600,179132827,409,409,409,409,0
20230622,190500,179132827,409,409,409,409,0
20230622,190400,179132827,409,409,409,409,0
20230622,190300,179132827,409,409,409,409,0
20230622,190200,179132827,409,409,409,409,0
20230622,190100,179132827,409,409,409,409,0
20230622,190000,179132827,409,409,409,409,0
20230622,185900,179132827,409,409,409,409,0
20230622,185800,179132827,409,409,409,409,0
20230622,185700,179132827,409,409,409,409,0
20230622,185600,179132827,409,409,409,409,0
20230622,185500,179132827,409,409,409,409,0
20230622,185400,179132827,409,409,409,409,0
20230622,185300,179132827,409,409,409,409,0
20230622,185200,179132827,409,409,409,409,0
20230622,185100,179132827,409,409,409,409,0
20230622,185000,179132827,409,409,409,409,0
20230622,184900,179132827,409,409,409,409,0
20230622,184800,179132827,409,409,409,409,21366
20230622,184700,179132827,409,409,409,409,0
20230622,184600,179132827,409,409,409,409,0
20230622,184500,179132827,409,409,409,409,0
20230622,184400,179132827,409,409,409,409,0
20230622,184300,179132827,409,409,409,409,0
20230622,184200,179132827,409,409,409,409,0
20230622,184100,179132827,409,409,409,409,0
20230622,184000,179132827,409,409,409,409,0
20230622,183900,179132827,409,409,409,409,0
20230622,183800,179132827,409,409,409,409,0
20230622,183700,179132827,409,409,409,409,0
20230622,183600,179132827,409,409,409,409,0
20230622,183500,179132827,409,409,409,409,0
20230622,183400,179132827,409,409,409,409,0
20230622,183300,179132827,409,409,409,409,0
20230622,183200,179132827,409,409,409,409,0
20230622,183100,179132827,409,409,409,409,0
20230622,183000,179132827,409,409,409,409,0
20230622,182900,179132827,409,409,409,409,0
20230622,182800,179132827,409,409,409,409,0
20230622,182700,179132827,409,409,409,409,0
20230622,182600,179132827,409,409,409,409,0
20230622,182500,179132827,409,409,409,409,0
20230622,182400,179132827,409,409,409,409,0
20230622,182300,179132827,409,409,409,409,0
20230622,182200,179132827,409,409,409,409,0
20230622,182100,179132827,409,409,409,409,0
20230622,182000,179132827,409,409,409,409,0
20230622,181900,179132827,409,409,409,409,0
20230622,181800,179132827,409,409,409,409,21366
20230622,181700,179132827,409,409,409,409,0
20230622,181600,179132827,409,409,409,409,0
20230622,181500,179132827,409,409,409,409,0
20230622,181400,179132827,409,409,409,409,0
20230622,181300,179132827,409,409,409,409,0
20230622,181200,179132827,409,409,409,409,0
20230622,181100,179132827,409,409,409,409,0
20230622,181000,179132827,409,409,409,409,0
20230622,180900,179132827,409,409,409,409,0
20230622,180800,179132827,409,409,409,409,0
20230622,180700,179132827,409,409,409,409,0
20230622,180600,179132827,409,409,409,409,0
20230622,180500,179132827,409,409,409,409,0
20230622,180400,179132827,409,409,409,409,0
20230622,180300,179132827,409,409,409,409,0
20230622,180200,179132827,409,409,409,409,0
20230622,180100,179132827,409,409,409,409,0
20230622,180000,179132827,409,409,409,409,0
20230622,175900,179132827,409,409,409,409,0
20230622,175800,179132827,409,409,409,409,0
20230622,175700,179132827,409,409,409,409,0
20230622,175600,179132827,409,409,409,409,0
20230622,175500,179132827,409,409,409,409,0
20230622,175400,179132827,409,409,409,409,0
20230622,175300,179132827,409,409,409,409,0
20230622,175200,179132827,409,409,409,409,0
20230622,175100,179132827,409,409,409,409,0
20230622,175000,179132827,409,409,409,409,0
20230622,174900,179132827,409,409,409,409,0
20230622,174800,179132827,409,409,409,409,21366
20230622,174700,179132827,409,409,409,409,0
20230622,174600,179132827,409,409,409,409,0
20230622,174500,179132827,409,409,409,409,0
20230622,174400,179132827,409,409,409,409,0
20230622,174300,179132827,409,409,409,409,0
20230622,174200,179132827,409,409,409,409,0
20230622,174100,179132827,409,409,409,409,0
20230622,174000,179132827,409,409,409,409,0
20230622,173900,179132827,409,409,409,409,0
20230622,173800,179132827,409,409,409,409,0
20230622,173700,179132827,409,409,409,409,0
20230622,173600,179132827,409,409,409,409,0
20230622,173500,179132827,409,409,409,409,0
20230622,173400,179132827,409,409,409,409,0
20230622,173300,179132827,409,409,409,409,0
20230622,173200,179132827,409,409,409,409,0
20230622,173100,179132827,409,409,409,409,0
20230622,173000,179132827,409,409,409,409,0
20230622,172900,179132827,409,409,409,409,0
20230622,172800,179132827,409,409,409,409,0
20230622,172700,179132827,409,409,409,409,0
20230622,172600,179132827,409,409,409,409,0
20230622,172500,179132827,409,409,409,409,0
20230622,172400,179132827,409,409,409,409,0
20230622,172300,179132827,409,409,409,409,0
20230622,172200,179132827,409,409,409,409,0
20230622,172100,179132827,409,409,409,409,0
20230622,172000,179132827,409,409,409,409,0
20230622,171900,179132827,409,409,409,409,0
20230622,171800,179132827,409,409,409,409,21366
20230622,171700,179132827,409,409,409,409,0
20230622,171600,179132827,409,409,409,409,0
20230622,171500,179132827,409,409,409,409,0
20230622,171400,179132827,409,409,409,409,0
20230622,171300,179132827,409,409,409,409,0
20230622,171200,179132827,409,409,409,409,0
20230622,171100,179132827,409,409,409,409,0
20230622,171000,179132827,409,409,409,409,0
20230622,170900,179132827,409,409,409,409,0
20230622,170800,179132827,409,409,409,409,0
20230622,170700,179132827,409,409,409,409,0
20230622,170600,179132827,409,409,409,409,0
20230622,170500,179132827,409,409,409,409,0
20230622,170400,179132827,409,409,409,409,0
20230622,170300,179132827,409,409,409,409,0
20230622,170200,179132827,409,409,409,409,0
20230622,170100,179132827,409,409,409,409,0
20230622,170000,179132827,409,409,409,409,0
20230622,165900,179132827,409,409,409,409,0
20230622,165800,179132827,409,409,409,409,0
20230622,165700,179132827,409,409,409,409,0
20230622,165600,179132827,409,409,409,409,0
20230622,165500,179132827,409,409,409,409,0
20230622,165400,179132827,409,409,409,409,0
20230622,165300,179132827,409,409,409,409,0
20230622,165200,179132827,409,409,409,409,0
20230622,165100,179132827,409,409,409,409,0
20230622,165000,179132827,409,409,409,409,0
20230622,164900,179132827,409,409,409,409,0
20230622,164800,179132827,409,409,409,409,21366
20230622,164700,179132827,409,409,409,409,0
20230622,164600,179132827,409,409,409,409,0
20230622,164500,179132827,409,409,409,409,0
20230622,164400,179132827,409,409,409,409,0
20230622,164300,179132827,409,409,409,409,0
20230622,164200,179132827,409,409,409,409,0
20230622,164100,179132827,409,409,409,409,0
20230622,164000,179132827,409,409,409,409,0
20230622,163900,179132827,409,409,409,409,0
20230622,163800,179132827,409,409,409,409,0
20230622,163700,179132827,409,409,409,409,0
20230622,163600,179132827,409,409,409,409,0
20230622,163500,179132827,409,409,409,409,0
20230622,163400,179132827,409,409,409,409,0
20230622,163300,179132827,409,409,409,409,0
20230622,163200,179132827,409,409,409,409,0
20230622,163100,179132827,409,409,409,409,0
20230622,163000,179132827,409,409,409,409,0
20230622,162900,179132827,409,409,409,409,0
20230622,162800,179132827,409,409,409,409,0
20230622,162700,179132827,409,409,409,409,0
20230622,162600,179132827,409,409,409,409,0
20230622,162500,179132827,409,409,409,409,0
20230622,162400,179132827,409,409,409,409,0
20230622,162300,179132827,409,409,409,409,0
20230622,162200,179132827,409,409,409,409,0
20230622,162100,179132827,409,409,409,409,0
20230622,162000,179132827,409,409,409,409,0
20230622,161900,179132827,409,409,409,409,0
20230622,161800,179132827,409,409,409,409,21366
20230622,161700,179132827,409,409,409,409,0
20230622,161600,179132827,409,409,409,409,0
20230622,161500,179132827,409,409,409,409,0
20230622,161400,179132827,409,409,409,409,0
20230622,161300,179132827,409,409,409,409,0
20230622,161200,179132827,409,409,409,409,0
20230622,161100,179132827,409,409,409,409,0
20230622,161000,179132827,409,409,409,409,0
20230622,160900,179132827,409,409,409,409,0
20230622,160800,179132827,409,409,409,409,0
20230622,160700,179132827,409,409,409,409,0
20230622,160600,179132827,409,409,409,409,0
20230622,160500,179132827,409,409,409,409,0
20230622,160400,179132827,409,409,409,409,0
20230622,160300,179132827,409,409,409,409,0
20230622,160200,179132827,409,409,409,409,0
20230622,160100,179132827,409,409,409,409,0
20230622,160000,179132827,409,409,409,409,0
20230622,155900,179132827,409,409,409,409,0
20230622,155800,179132827,409,409,409,409,0
20230622,155700,179132827,409,409,409,409,0
20230622,155600,179132827,409,409,409,409,0
20230622,155500,179132827,409,409,409,409,0
20230622,155400,179132827,409,409,409,409,0
20230622,155300,179132827,409,409,409,409,0
20230622,155200,179132827,409,409,409,409,0
20230622,155100,179132827,409,409,409,409,0
20230622,155000,179132827,409,409,409,409,0
20230622,154900,179132827,409,409,409,409,0
20230622,154800,179132827,409,409,409,409,21366
20230622,154700,179132827,409,409,409,409,0
20230622,154600,179132827,409,409,409,409,0
20230622,154500,179132827,409,409,409,409,0
20230622,154400,179132827,409,409,409,409,0
20230622,154300,179132827,409,409,409,409,0
20230622,154200,179132827,409,409,409,409,0
20230622,154100,179132827,409,409,409,409,0
20230622,154000,179132827,409,409,409,409,0
20230622,153900,179132827,409,409,409,409,0
20230622,153800,179132827,409,409,409,409,0
20230622,153700,179132827,409,409,409,409,0
20230622,153600,179132827,409,409,409,409,0
20230622,153500,179132827,409,409,409,409,0
20230622,153400,179132827,409,409,409,409,0
20230622,153300,179132827,409,409,409,409,0
20230622,153200,179132827,409,409,409,409,0
20230622,153100,179132827,409,409,409,409,0
20230622,153000,179132827,409,409,409,409,21366
20230622,152900,170394133,412,412,412,412,0
20230622,152800,170394133,412,412,412,412,0
20230622,152700,170394133,412,412,412,412,0
20230622,152600,170394133,412,412,412,412,0
20230622,152500,170394133,412,412,412,412,0
20230622,152400,170394133,412,412,412,412,0
20230622,152300,170394133,412,412,412,412,0
20230622,152200,170394133,412,412,412,412,0
20230622,152100,170394133,412,412,412,412,0
20230622,152000,170394133,412,412,412,412,0
20230622,151900,170394133,412,412,412,412,0
20230622,151800,170394133,412,412,412,411,254
20230622,151700,170289734,411,411,411,411,49
20230622,151600,170269595,412,412,412,412,952
20230622,151500,169877371,412,411,412,411,17272
20230622,151400,162771307,412,412,412,412,1
20230622,151300,162770895,411,411,411,411,0
20230622,151200,162770895,411,411,411,411,2000
20230622,151100,161948895,411,411,411,411,5009
20230622,151000,159890196,412,411,412,411,3198
20230622,150900,158574343,410,410,410,410,0
20230622,150800,158574343,410,411,411,410,2
20230622,150700,158573522,411,411,411,411,0
20230622,150600,158573522,411,411,411,411,8276
20230622,150500,155172086,411,411,411,411,0
20230622,150400,155172086,411,411,411,411,0
20230622,150300,155172086,411,411,411,411,3000
20230622,150200,153939086,412,412,412,412,2
20230622,150100,153938262,412,412,412,412,12
20230622,150000,153933318,412,412,412,412,0
20230622,145900,153933318,412,410,412,410,10034
20230622,145800,149799312,412,412,412,412,0
20230622,145700,149799312,412,412,412,412,0
20230622,145600,149799312,412,412,412,412,0
20230622,145500,149799312,412,412,412,412,0
20230622,145400,149799312,412,412,412,412,0
20230622,145300,149799312,412,412,412,412,0
20230622,145200,149799312,412,412,412,412,5065
20230622,145100,147712532,412,412,412,412,0
20230622,145000,147712532,412,410,412,410,7
20230622,144900,147709652,411,411,411,411,1
20230622,144800,147709241,412,412,412,412,0
20230622,144700,147709241,412,412,412,412,0
20230622,144600,147709241,412,412,412,412,0
20230622,144500,147709241,412,412,412,412,0
20230622,144400,147709241,412,412,412,412,2
20230622,144300,147708417,410,410,410,410,1300
20230622,144200,147175417,410,410,410,410,10000
20230622,144100,143075417,410,410,410,410,1
20230622,144000,143075007,410,410,410,410,0
20230622,143900,143075007,410,410,410,410,0
20230622,143800,143075007,410,410,410,410,0
20230622,143700,143075007,410,410,410,410,10000
20230622,143600,138975007,412,412,412,412,0
20230622,143500,138975007,412,412,412,412,0
20230622,143400,138975007,412,412,412,412,0
20230622,143300,138975007,412,412,412,412,0
20230622,143200,138975007,412,412,412,412,0
20230622,143100,138975007,412,412,412,412,0
20230622,143000,138975007,412,412,412,412,1
20230622,142900,138974595,410,410,410,410,0
20230622,142800,138974595,410,410,410,410,0
20230622,142700,138974595,410,411,411,410,20000
20230622,142600,130760759,411,411,411,411,0
20230622,142500,130760759,411,411,411,411,7600
20230622,142400,127637159,412,412,412,412,63
20230622,142300,127611203,413,413,413,413,0
20230622,142200,127611203,413,413,413,413,1
20230622,142100,127610790,413,413,413,413,0
20230622,142000,127610790,413,413,413,413,3
20230622,141900,127609551,413,413,413,413,1
20230622,141800,127609138,412,412,412,412,0
20230622,141700,127609138,412,412,412,412,0
20230622,141600,127609138,412,412,412,412,0
20230622,141500,127609138,412,412,412,412,1
20230622,141400,127608726,412,412,412,412,0
20230622,141300,127608726,412,412,412,412,2400
20230622,141200,126619926,413,413,413,413,0
20230622,141100,126619926,413,413,413,413,0
20230622,141000,126619926,413,412,413,412,233
20230622,140900,126523919,413,413,413,413,0
20230622,140800,126523919,413,413,413,413,0
20230622,140700,126523919,413,413,413,413,0
20230622,140600,126523919,413,413,413,413,1
20230622,140500,126523506,412,412,412,412,0
20230622,140400,126523506,412,412,412,412,0
20230622,140300,126523506,412,412,412,412,0
20230622,140200,126523506,412,412,412,412,4
20230622,140100,126521858,413,413,413,413,1
20230622,140000,126521445,413,413,413,413,2
20230622,135900,126520619,413,413,413,413,0
20230622,135800,126520619,413,413,413,413,0
20230622,135700,126520619,413,413,413,413,2
20230622,135600,126519793,412,412,412,412,1
20230622,135500,126519381,413,413,413,413,0
20230622,135400,126519381,413,413,413,413,1
20230622,135300,126518968,413,413,413,413,0
20230622,135200,126518968,413,413,413,413,0
20230622,135100,126518968,413,413,413,413,0
20230622,135000,126518968,413,413,413,413,0
20230622,134900,126518968,413,413,413,413,16
20230622,134800,126512360,413,413,413,413,0
20230622,134700,126512360,413,413,413,413,0
20230622,134600,126512360,413,413,413,413,0
20230622,134500,126512360,413,413,413,413,0
20230622,134400,126512360,413,413,413,413,1
20230622,134300,126511947,412,412,412,412,0
20230622,134200,126511947,412,412,412,412,0
20230622,134100,126511947,412,412,412,412,0
20230622,134000,126511947,412,412,412,412,0
20230622,133900,126511947,412,412,412,412,2
20230622,133800,126511123,412,412,412,412,1
20230622,133700,126510711,412,412,412,412,109
20230622,133600,126465803,412,412,412,412,0
20230622,133500,126465803,412,412,412,412,0
20230622,133400,126465803,412,412,412,412,0
20230622,133300,126465803,412,412,412,412,0
20230622,133200,126465803,412,412,412,412,0
20230622,133100,126465803,412,412,412,412,0
20230622,133000,126465803,412,412,412,412,1484
20230622,132900,125854395,412,412,412,412,0
20230622,132800,125854395,412,412,412,412,0
20230622,132700,125854395,412,412,412,412,0
20230622,132600,125854395,412,412,412,412,0
20230622,132500,125854395,412,412,412,412,0
20230622,132400,125854395,412,412,412,412,14130
20230622,132300,120032835,413,413,413,413,1
20230622,132200,120032422,413,413,413,413,2
20230622,132100,120031596,412,412,412,412,11637
20230622,132000,115237152,412,412,412,412,0
20230622,131900,115237152,412,412,412,412,361
20230622,131800,115088420,412,412,412,412,0
20230622,131700,115088420,412,412,412,412,0
20230622,131600,115088420,412,412,412,412,2
20230622,131500,115087596,412,412,412,412,0
20230622,131400,115087596,412,413,413,412,501
20230622,131300,114881183,412,412,412,412,318
20230622,131200,114750167,413,413,413,413,0
20230622,131100,114750167,413,413,413,413,1
20230622,131000,114749754,412,412,412,412,622
20230622,130900,114493490,412,412,412,412,0
20230622,130800,114493490,412,412,412,412,0
20230622,130700,114493490,412,412,412,412,1
20230622,130600,114493078,412,412,412,412,0
20230622,130500,114493078,412,412,412,412,1
20230622,130400,114492666,413,413,413,413,0
20230622,130300,114492666,413,413,413,413,0
20230622,130200,114492666,413,413,413,413,0
20230622,130100,114492666,413,413,413,413,0
20230622,130000,114492666,413,413,413,413,0
20230622,125900,114492666,413,413,413,413,0
20230622,125800,114492666,413,413,413,413,1
20230622,125700,114492253,412,412,412,412,0
20230622,125600,114492253,412,412,412,412,198
20230622,125500,114410677,412,412,412,412,44
20230622,125400,114392549,413,413,413,413,0
20230622,125300,114392549,413,413,413,413,0
20230622,125200,114392549,413,413,413,413,1
20230622,125100,114392136,413,413,413,413,0
20230622,125000,114392136,413,413,413,413,6
20230622,124900,114389658,413,413,413,413,0
20230622,124800,114389658,413,413,413,413,4
20230622,124700,114388006,413,413,413,413,10
20230622,124600,114383876,412,412,412,412,1
20230622,124500,114383464,413,413,413,413,0
20230622,124400,114383464,413,413,413,413,1
20230622,124300,114383051,413,413,413,413,0
20230622,124200,114383051,413,412,413,412,8
20230622,124100,114379753,412,412,412,412,1
20230622,124000,114379341,411,411,411,411,0
20230622,123900,114379341,411,411,411,411,0
20230622,123800,114379341,411,411,411,411,0
20230622,123700,114379341,411,411,411,411,1
20230622,123600,114378930,412,412,412,412,0
20230622,123500,114378930,412,412,412,412,0
20230622,123400,114378930,412,412,412,412,2
20230622,123300,114378106,411,411,411,411,1
20230622,123200,114377695,412,412,412,412,0
20230622,123100,114377695,412,412,412,412,0
20230622,123000,114377695,412,412,412,412,0
20230622,122900,114377695,412,412,412,412,0
20230622,122800,114377695,412,412,412,412,1
20230622,122700,114377283,411,411,411,411,0
20230622,122600,114377283,411,411,411,411,3
20230622,122500,114376050,412,412,412,412,53
20230622,122400,114354214,413,413,413,413,0
20230622,122300,114354214,413,413,413,413,92
20230622,122200,114316218,412,412,412,412,3
20230622,122100,114314982,412,412,412,412,0
20230622,122000,114314982,412,412,412,412,0
20230622,121900,114314982,412,412,412,412,0
20230622,121800,114314982,412,412,412,412,0
20230622,121700,114314982,412,412,412,412,0
20230622,121600,114314982,412,412,412,412,0
20230622,121500,114314982,412,412,413,412,23
20230622,121400,114305505,412,412,412,412,30
20230622,121300,114293145,412,412,412,412,69
20230622,121200,114264717,413,413,413,413,2
20230622,121100,114263891,412,412,412,412,2
20230622,121000,114263067,412,412,412,412,0
20230622,120900,114263067,412,412,412,412,0
20230622,120800,114263067,412,412,412,412,1
20230622,120700,114262655,412,413,413,412,1001
20230622,120600,113850241,412,412,412,412,7000
20230622,120500,110966241,412,412,412,412,0
20230622,120400,110966241,412,412,412,412,1
20230622,120300,110965829,412,412,412,412,2
20230622,120200,110965005,413,413,413,413,0
20230622,120100,110965005,413,413,413,413,1
20230622,120000,110964592,413,413,413,413,0
20230622,115900,110964592,413,413,413,413,0
20230622,115800,110964592,413,413,413,413,0
20230622,115700,110964592,413,413,413,413,1
20230622,115600,110964179,412,412,412,412,0
20230622,115500,110964179,412,412,412,412,0
20230622,115400,110964179,412,412,412,412,0
20230622,115300,110964179,412,412,412,412,0
20230622,115200,110964179,412,412,412,412,0
20230622,115100,110964179,412,412,412,412,0
20230622,115000,110964179,412,412,412,412,0
20230622,114900,110964179,412,412,412,412,0
20230622,114800,110964179,412,412,412,412,3
20230622,114700,110962943,413,413,413,413,0
20230622,114600,110962943,413,413,413,413,18
20230622,114500,110955509,413,413,413,413,0
20230622,114400,110955509,413,413,413,413,0
20230622,114300,110955509,413,413,413,413,0
20230622,114200,110955509,413,413,413,413,2032
20230622,114100,110116293,413,413,413,413,0
20230622,114000,110116293,413,413,413,413,1
20230622,113900,110115880,413,413,413,413,2
20230622,113800,110115054,412,412,412,412,0
20230622,113700,110115054,412,412,412,412,1
20230622,113600,110114642,413,413,413,413,0
20230622,113500,110114642,413,413,413,413,0
20230622,113400,110114642,413,413,413,413,2
20230622,113300,110113816,412,412,412,412,1
20230622,113200,110113404,412,412,412,412,322
20230622,113100,109980740,412,412,412,412,1
20230622,113000,109980328,412,412,412,412,0
20230622,112900,109980328,412,412,412,412,1171
20230622,112800,109497876,412,412,412,412,18829
20230622,112700,101740328,413,413,413,413,1
20230622,112600,101739915,412,412,412,412,0
20230622,112500,101739915,412,412,412,412,0
20230622,112400,101739915,412,412,412,412,0
20230622,112300,101739915,412,412,412,412,0
20230622,112200,101739915,412,412,412,412,10000
20230622,112100,97619915,412,412,412,412,1713
20230622,112000,96914159,412,412,412,412,0
20230622,111900,96914159,412,412,412,412,0
20230622,111800,96914159,412,412,412,412,0
20230622,111700,96914159,412,412,412,412,260
20230622,111600,96807039,411,411,411,411,0
20230622,111500,96807039,411,411,411,411,0
20230622,111400,96807039,411,411,411,411,0
20230622,111300,96807039,411,411,411,411,0
20230622,111200,96807039,411,411,411,411,3
20230622,111100,96805806,412,412,412,412,0
20230622,111000,96805806,412,412,412,412,0
20230622,110900,96805806,412,412,412,412,0
20230622,110800,96805806,412,412,412,412,938
20230622,110700,96419350,412,412,412,412,0
20230622,110600,96419350,412,412,412,412,0
20230622,110500,96419350,412,412,412,412,0
20230622,110400,96419350,412,412,412,412,0
20230622,110300,96419350,412,412,412,412,0
20230622,110200,96419350,412,412,412,412,0
20230622,110100,96419350,412,412,412,412,0
20230622,110000,96419350,412,412,412,412,767
20230622,105900,96103346,412,412,412,412,0
20230622,105800,96103346,412,412,412,412,0
20230622,105700,96103346,412,412,412,412,0
20230622,105600,96103346,412,412,412,412,0
20230622,105500,96103346,412,412,412,412,10000
20230622,105400,91983346,413,413,413,413,0
20230622,105300,91983346,413,413,413,413,0
20230622,105200,91983346,413,413,413,413,10
20230622,105100,91979216,413,413,413,413,0
20230622,105000,91979216,413,413,413,413,0
20230622,104900,91979216,413,413,413,413,0
20230622,104800,91979216,413,413,413,413,0
20230622,104700,91979216,413,413,413,413,1
20230622,104600,91978803,413,413,413,413,0
20230622,104500,91978803,413,413,413,413,0
20230622,104400,91978803,413,413,413,413,0
20230622,104300,91978803,413,412,413,412,2
20230622,104200,91977978,412,412,412,412,1
20230622,104100,91977566,413,413,413,413,1
20230622,104000,91977153,413,412,413,412,3475
20230622,103900,90545452,412,412,412,412,6017
20230622,103800,88066448,411,411,411,411,70
20230622,103700,88037678,411,411,411,411,1433
20230622,103600,87448715,411,411,411,411,2
20230622,103500,87447893,411,411,411,411,75
20230622,103400,87417068,411,411,411,411,1
20230622,103300,87416657,411,411,411,411,2
20230622,103200,87415835,412,412,412,412,0
20230622,103100,87415835,412,412,412,412,26
20230622,103000,87405123,412,412,412,412,0
20230622,102900,87405123,412,412,412,412,0
20230622,102800,87405123,412,412,412,412,0
20230622,102700,87405123,412,412,412,412,0
20230622,102600,87405123,412,412,412,412,0
20230622,102500,87405123,412,412,412,412,10
20230622,102400,87401003,411,411,411,411,0
20230622,102300,87401003,411,411,411,411,0
20230622,102200,87401003,411,412,412,411,7
20230622,102100,87398122,412,412,412,412,8624
20230622,102000,83845034,413,413,413,413,0
20230622,101900,83845034,413,413,413,413,102
20230622,101800,83802908,413,413,413,413,203
20230622,101700,83719069,413,412,413,412,6698
20230622,101600,80959393,412,412,412,412,400
20230622,101500,80794593,412,412,412,412,0
20230622,101400,80794593,412,412,412,412,0
20230622,101300,80794593,412,412,412,412,1
20230622,101200,80794181,410,410,410,410,0
20230622,101100,80794181,410,411,411,410,10000
20230622,101000,76691163,410,410,410,410,0
20230622,100900,76691163,410,410,410,410,0
20230622,100800,76691163,410,410,410,410,0
20230622,100700,76691163,410,411,411,410,220
20230622,100600,76600772,412,412,412,412,0
20230622,100500,76600772,412,412,412,412,25000
20230622,100400,66300772,412,412,412,412,1
20230622,100300,66300360,411,411,411,411,1
20230622,100200,66299949,410,410,410,410,2
20230622,100100,66299129,412,413,413,412,5228
20230622,100000,64145093,413,413,413,413,0
20230622,095900,64145093,413,413,413,413,0
20230622,095800,64145093,413,413,413,413,0
20230622,095700,64145093,413,412,413,412,74874
20230622,095600,33297003,412,412,412,412,0
20230622,095500,33297003,412,412,412,412,3
20230622,095400,33295767,410,410,410,410,0
20230622,095300,33295767,410,410,410,410,1
20230622,095200,33295357,412,412,412,412,0
20230622,095100,33295357,412,411,412,411,500
20230622,095000,33089556,410,410,410,410,20000
20230622,094900,24889556,411,411,411,411,194
20230622,094800,24809822,411,411,411,411,0
20230622,094700,24809822,411,411,411,411,0
20230622,094600,24809822,411,411,411,411,0
20230622,094500,24809822,411,411,411,411,87
20230622,094400,24774065,411,411,411,411,32520
20230622,094300,11408345,412,412,412,412,1
20230622,094200,11407933,412,412,412,412,0
20230622,094100,11407933,412,412,412,412,0
20230622,094000,11407933,412,412,412,412,0
20230622,093900,11407933,412,412,412,412,0
20230622,093800,11407933,412,412,412,412,0
20230622,093700,11407933,412,412,412,412,0
20230622,093600,11407933,412,412,412,412,5000
20230622,093500,9347933,413,413,413,413,4
20230622,093400,9346281,411,411,411,411,0
20230622,093300,9346281,411,413,413,411,1346
20230622,093200,8792073,413,413,413,413,0
20230622,093100,8792073,413,413,413,413,3
20230622,093000,8790834,413,413,413,413,10
20230622,092900,8786704,412,412,412,412,0
20230622,092800,8786704,412,412,412,412,1
20230622,092700,8786292,412,412,412,412,0
20230622,092600,8786292,412,412,412,412,1
20230622,092500,8785880,413,413,413,413,10
20230622,092400,8781750,411,411,411,411,2
20230622,092300,8780928,412,412,412,412,1
20230622,092200,8780516,411,412,412,411,20000
20230622,092100,559347,412,412,412,412,19
20230622,092000,551519,413,413,413,413,3
20230622,091900,550280,412,413,413,412,73
20230622,091800,520203,413,413,413,413,0
20230622,091700,520203,413,413,413,413,0
20230622,091600,520203,413,412,413,412,11
20230622,091500,515670,412,412,412,412,0
20230622,091400,515670,412,412,412,412,40
20230622,091300,499190,413,413,413,413,1
20230622,091200,498777,413,412,413,412,3
20230622,091100,497540,412,412,412,412,6
20230622,091000,495068,412,412,413,412,98
20230622,090900,454691,411,412,412,411,64
20230622,090800,428354,412,413,413,411,13
20230622,090700,422998,413,413,413,413,0
20230622,090600,422998,413,413,413,413,1
20230622,090500,422585,413,413,413,413,11
20230622,090400,418042,414,414,414,414,10
20230622,090300,413902,412,412,412,412,0
20230622,090200,413902,412,414,414,412,20
20230622,090100,405660,412,412,412,412,30
20230622,090000,393300,414,414,414,414,950