stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185600,206039172,409,409,409,409,10156
20230628,185500,206039172,409,409,409,409,0
20230628,185400,206039172,409,409,409,409,0
20230628,185300,206039172,409,409,409,409,0
20230628,185200,206039172,409,409,409,409,0
20230628,185100,206039172,409,409,409,409,0
20230628,185000,206039172,409,409,409,409,0
20230628,184900,206039172,409,409,409,409,0
20230628,184800,206039172,409,409,409,409,0
20230628,184700,206039172,409,409,409,409,0
20230628,184600,206039172,409,409,409,409,0
20230628,184500,206039172,409,409,409,409,0
20230628,184400,206039172,409,409,409,409,0
20230628,184300,206039172,409,409,409,409,0
20230628,184200,206039172,409,409,409,409,0
20230628,184100,206039172,409,409,409,409,0
20230628,184000,206039172,409,409,409,409,0
20230628,183900,206039172,409,409,409,409,0
20230628,183800,206039172,409,409,409,409,0
20230628,183700,206039172,409,409,409,409,0
20230628,183600,206039172,409,409,409,409,0
20230628,183500,206039172,409,409,409,409,0
20230628,183400,206039172,409,409,409,409,0
20230628,183300,206039172,409,409,409,409,0
20230628,183200,206039172,409,409,409,409,0
20230628,183100,206039172,409,409,409,409,0
20230628,183000,206039172,409,409,409,409,0
20230628,182900,206039172,409,409,409,409,0
20230628,182800,206039172,409,409,409,409,0
20230628,182700,206039172,409,409,409,409,0
20230628,182600,206039172,409,409,409,409,10156
20230628,182500,206039172,409,409,409,409,0
20230628,182400,206039172,409,409,409,409,0
20230628,182300,206039172,409,409,409,409,0
20230628,182200,206039172,409,409,409,409,0
20230628,182100,206039172,409,409,409,409,0
20230628,182000,206039172,409,409,409,409,0
20230628,181900,206039172,409,409,409,409,0
20230628,181800,206039172,409,409,409,409,0
20230628,181700,206039172,409,409,409,409,0
20230628,181600,206039172,409,409,409,409,0
20230628,181500,206039172,409,409,409,409,0
20230628,181400,206039172,409,409,409,409,0
20230628,181300,206039172,409,409,409,409,0
20230628,181200,206039172,409,409,409,409,0
20230628,181100,206039172,409,409,409,409,0
20230628,181000,206039172,409,409,409,409,0
20230628,180900,206039172,409,409,409,409,0
20230628,180800,206039172,409,409,409,409,0
20230628,180700,206039172,409,409,409,409,0
20230628,180600,206039172,409,409,409,409,0
20230628,180500,206039172,409,409,409,409,0
20230628,180400,206039172,409,409,409,409,0
20230628,180300,206039172,409,409,409,409,0
20230628,180200,206039172,409,409,409,409,0
20230628,180100,206039172,409,409,409,409,0
20230628,180000,206039172,409,409,409,409,0
20230628,175900,206039172,409,409,409,409,0
20230628,175800,206039172,409,409,409,409,0
20230628,175700,206039172,409,409,409,409,0
20230628,175600,206039172,409,409,409,409,10156
20230628,175500,206039172,409,409,409,409,0
20230628,175400,206039172,409,409,409,409,0
20230628,175300,206039172,409,409,409,409,0
20230628,175200,206039172,409,409,409,409,0
20230628,175100,206039172,409,409,409,409,0
20230628,175000,206039172,409,409,409,409,0
20230628,174900,206039172,409,409,409,409,0
20230628,174800,206039172,409,409,409,409,0
20230628,174700,206039172,409,409,409,409,0
20230628,174600,206039172,409,409,409,409,0
20230628,174500,206039172,409,409,409,409,0
20230628,174400,206039172,409,409,409,409,0
20230628,174300,206039172,409,409,409,409,0
20230628,174200,206039172,409,409,409,409,0
20230628,174100,206039172,409,409,409,409,0
20230628,174000,206039172,409,409,409,409,0
20230628,173900,206039172,409,409,409,409,0
20230628,173800,206039172,409,409,409,409,0
20230628,173700,206039172,409,409,409,409,0
20230628,173600,206039172,409,409,409,409,0
20230628,173500,206039172,409,409,409,409,0
20230628,173400,206039172,409,409,409,409,0
20230628,173300,206039172,409,409,409,409,0
20230628,173200,206039172,409,409,409,409,0
20230628,173100,206039172,409,409,409,409,0
20230628,173000,206039172,409,409,409,409,0
20230628,172900,206039172,409,409,409,409,0
20230628,172800,206039172,409,409,409,409,0
20230628,172700,206039172,409,409,409,409,0
20230628,172600,206039172,409,409,409,409,10156
20230628,172500,206039172,409,409,409,409,0
20230628,172400,206039172,409,409,409,409,0
20230628,172300,206039172,409,409,409,409,0
20230628,172200,206039172,409,409,409,409,0
20230628,172100,206039172,409,409,409,409,0
20230628,172000,206039172,409,409,409,409,0
20230628,171900,206039172,409,409,409,409,0
20230628,171800,206039172,409,409,409,409,0
20230628,171700,206039172,409,409,409,409,0
20230628,171600,206039172,409,409,409,409,0
20230628,171500,206039172,409,409,409,409,0
20230628,171400,206039172,409,409,409,409,0
20230628,171300,206039172,409,409,409,409,0
20230628,171200,206039172,409,409,409,409,0
20230628,171100,206039172,409,409,409,409,0
20230628,171000,206039172,409,409,409,409,0
20230628,170900,206039172,409,409,409,409,0
20230628,170800,206039172,409,409,409,409,0
20230628,170700,206039172,409,409,409,409,0
20230628,170600,206039172,409,409,409,409,0
20230628,170500,206039172,409,409,409,409,0
20230628,170400,206039172,409,409,409,409,0
20230628,170300,206039172,409,409,409,409,0
20230628,170200,206039172,409,409,409,409,0
20230628,170100,206039172,409,409,409,409,0
20230628,170000,206039172,409,409,409,409,0
20230628,165900,206039172,409,409,409,409,0
20230628,165800,206039172,409,409,409,409,0
20230628,165700,206039172,409,409,409,409,0
20230628,165600,206039172,409,409,409,409,10156
20230628,165500,206039172,409,409,409,409,0
20230628,165400,206039172,409,409,409,409,0
20230628,165300,206039172,409,409,409,409,0
20230628,165200,206039172,409,409,409,409,0
20230628,165100,206039172,409,409,409,409,0
20230628,165000,206039172,409,409,409,409,0
20230628,164900,206039172,409,409,409,409,0
20230628,164800,206039172,409,409,409,409,0
20230628,164700,206039172,409,409,409,409,0
20230628,164600,206039172,409,409,409,409,0
20230628,164500,206039172,409,409,409,409,0
20230628,164400,206039172,409,409,409,409,0
20230628,164300,206039172,409,409,409,409,0
20230628,164200,206039172,409,409,409,409,0
20230628,164100,206039172,409,409,409,409,0
20230628,164000,206039172,409,409,409,409,0
20230628,163900,206039172,409,409,409,409,0
20230628,163800,206039172,409,409,409,409,0
20230628,163700,206039172,409,409,409,409,0
20230628,163600,206039172,409,409,409,409,0
20230628,163500,206039172,409,409,409,409,0
20230628,163400,206039172,409,409,409,409,0
20230628,163300,206039172,409,409,409,409,0
20230628,163200,206039172,409,409,409,409,0
20230628,163100,206039172,409,409,409,409,0
20230628,163000,206039172,409,409,409,409,0
20230628,162900,206039172,409,409,409,409,0
20230628,162800,206039172,409,409,409,409,0
20230628,162700,206039172,409,409,409,409,0
20230628,162600,206039172,409,409,409,409,10156
20230628,162500,206039172,409,409,409,409,0
20230628,162400,206039172,409,409,409,409,0
20230628,162300,206039172,409,409,409,409,0
20230628,162200,206039172,409,409,409,409,0
20230628,162100,206039172,409,409,409,409,0
20230628,162000,206039172,409,409,409,409,0
20230628,161900,206039172,409,409,409,409,0
20230628,161800,206039172,409,409,409,409,0
20230628,161700,206039172,409,409,409,409,0
20230628,161600,206039172,409,409,409,409,0
20230628,161500,206039172,409,409,409,409,0
20230628,161400,206039172,409,409,409,409,0
20230628,161300,206039172,409,409,409,409,0
20230628,161200,206039172,409,409,409,409,0
20230628,161100,206039172,409,409,409,409,0
20230628,161000,206039172,409,409,409,409,0
20230628,160900,206039172,409,409,409,409,0
20230628,160800,206039172,409,409,409,409,0
20230628,160700,206039172,409,409,409,409,0
20230628,160600,206039172,409,409,409,409,0
20230628,160500,206039172,409,409,409,409,0
20230628,160400,206039172,409,409,409,409,0
20230628,160300,206039172,409,409,409,409,0
20230628,160200,206039172,409,409,409,409,0
20230628,160100,206039172,409,409,409,409,0
20230628,160000,206039172,409,409,409,409,0
20230628,155900,206039172,409,409,409,409,0
20230628,155800,206039172,409,409,409,409,0
20230628,155700,206039172,409,409,409,409,0
20230628,155600,206039172,409,409,409,409,10156
20230628,155500,206039172,409,409,409,409,0
20230628,155400,206039172,409,409,409,409,0
20230628,155300,206039172,409,409,409,409,0
20230628,155200,206039172,409,409,409,409,0
20230628,155100,206039172,409,409,409,409,0
20230628,155000,206039172,409,409,409,409,0
20230628,154900,206039172,409,409,409,409,0
20230628,154800,206039172,409,409,409,409,0
20230628,154700,206039172,409,409,409,409,0
20230628,154600,206039172,409,409,409,409,0
20230628,154500,206039172,409,409,409,409,0
20230628,154400,206039172,409,409,409,409,0
20230628,154300,206039172,409,409,409,409,0
20230628,154200,206039172,409,409,409,409,0
20230628,154100,206039172,409,409,409,409,0
20230628,154000,206039172,409,409,409,409,0
20230628,153900,206039172,409,409,409,409,0
20230628,153800,206039172,409,409,409,409,0
20230628,153700,206039172,409,409,409,409,0
20230628,153600,206039172,409,409,409,409,0
20230628,153500,206039172,409,409,409,409,0
20230628,153400,206039172,409,409,409,409,0
20230628,153300,206039172,409,409,409,409,0
20230628,153200,206039172,409,409,409,409,0
20230628,153100,206039172,409,409,409,409,0
20230628,153000,206039172,409,409,409,409,10156
20230628,152900,201885368,413,413,413,413,0
20230628,152800,201885368,413,413,413,413,0
20230628,152700,201885368,413,413,413,413,0
20230628,152600,201885368,413,413,413,413,0
20230628,152500,201885368,413,413,413,413,0
20230628,152400,201885368,413,413,413,413,0
20230628,152300,201885368,413,413,413,413,0
20230628,152200,201885368,413,413,413,413,0
20230628,152100,201885368,413,413,413,413,0
20230628,152000,201885368,413,413,413,413,0
20230628,151900,201885368,413,413,413,409,103
20230628,151800,201843223,409,413,413,409,1207
20230628,151700,201347173,412,412,412,412,437
20230628,151600,201167129,412,412,412,412,701
20230628,151500,200878317,412,412,412,412,0
20230628,151400,200878317,412,412,412,412,1721
20230628,151300,200169265,412,412,412,412,5000
20230628,151200,198109265,411,411,411,411,0
20230628,151100,198109265,411,412,412,411,10
20230628,151000,198105154,411,411,411,411,9
20230628,150900,198101455,412,411,412,411,232
20230628,150800,198005882,411,411,411,411,20
20230628,150700,197997662,412,412,412,412,2
20230628,150600,197996838,412,409,412,409,175
20230628,150500,197925260,409,409,409,408,611
20230628,150400,197675362,409,409,409,409,133
20230628,150300,197620965,409,409,409,409,11023
20230628,150200,193112558,412,412,413,408,13433
20230628,150100,187620051,412,412,412,412,82
20230628,150000,187586267,410,410,410,410,2
20230628,145900,187585447,413,413,413,413,0
20230628,145800,187585447,413,412,413,412,1000
20230628,145700,187172967,412,412,412,412,1
20230628,145600,187172555,412,412,412,412,71
20230628,145500,187143303,413,412,413,412,936
20230628,145400,186757666,412,411,412,411,277
20230628,145300,186643816,409,409,409,409,0
20230628,145200,186643816,409,410,412,409,8170
20230628,145100,183296409,411,412,412,411,7
20230628,145000,183293531,412,412,412,412,1
20230628,144900,183293119,411,411,411,411,0
20230628,144800,183293119,411,411,411,411,172
20230628,144700,183222427,412,411,412,410,596
20230628,144600,182977471,409,410,410,409,2471
20230628,144500,181964999,410,410,410,410,0
20230628,144400,181964999,410,410,410,410,1
20230628,144300,181964589,413,412,413,412,500
20230628,144200,181758148,410,411,411,410,1348
20230628,144100,181204121,409,411,411,409,13857
20230628,144000,175525348,412,412,412,412,1
20230628,143900,175524936,411,412,412,411,2796
20230628,143800,174375711,413,412,413,412,145
20230628,143700,174315946,413,413,413,413,1
20230628,143600,174315533,413,413,413,413,1
20230628,143500,174315120,412,412,412,412,0
20230628,143400,174315120,412,412,412,412,1
20230628,143300,174314708,413,413,413,413,0
20230628,143200,174314708,413,412,413,412,2
20230628,143100,174313883,413,413,413,413,0
20230628,143000,174313883,413,413,413,413,0
20230628,142900,174313883,413,413,413,413,0
20230628,142800,174313883,413,413,413,413,0
20230628,142700,174313883,413,413,413,413,100
20230628,142600,174272583,414,414,414,414,0
20230628,142500,174272583,414,414,414,414,0
20230628,142400,174272583,414,414,414,414,0
20230628,142300,174272583,414,414,414,414,0
20230628,142200,174272583,414,414,414,414,1
20230628,142100,174272169,414,414,414,414,0
20230628,142000,174272169,414,414,414,414,2
20230628,141900,174271341,412,412,412,412,1
20230628,141800,174270929,414,414,414,414,0
20230628,141700,174270929,414,414,414,414,0
20230628,141600,174270929,414,414,414,414,0
20230628,141500,174270929,414,414,414,414,0
20230628,141400,174270929,414,414,414,414,1
20230628,141300,174270515,412,412,412,412,0
20230628,141200,174270515,412,412,412,412,0
20230628,141100,174270515,412,412,412,412,1816
20230628,141000,173522323,414,413,414,413,11
20230628,140900,173517770,412,412,412,412,0
20230628,140800,173517770,412,412,412,412,0
20230628,140700,173517770,412,412,412,412,0
20230628,140600,173517770,412,414,414,412,2
20230628,140500,173516944,412,412,412,412,2
20230628,140400,173516120,413,413,413,413,0
20230628,140300,173516120,413,414,414,413,11
20230628,140200,173511576,414,413,414,413,22
20230628,140100,173502479,413,413,413,413,154
20230628,140000,173438877,413,413,413,413,0
20230628,135900,173438877,413,412,413,412,2
20230628,135800,173438052,412,412,412,412,0
20230628,135700,173438052,412,412,412,412,0
20230628,135600,173438052,412,412,412,412,0
20230628,135500,173438052,412,412,412,412,0
20230628,135400,173438052,412,412,412,412,0
20230628,135300,173438052,412,412,412,412,1
20230628,135200,173437640,413,413,413,413,0
20230628,135100,173437640,413,413,413,413,0
20230628,135000,173437640,413,413,413,413,0
20230628,134900,173437640,413,413,413,413,0
20230628,134800,173437640,413,413,413,413,0
20230628,134700,173437640,413,413,413,413,0
20230628,134600,173437640,413,413,413,413,5
20230628,134500,173435575,412,412,412,412,12276
20230628,134400,168377863,412,412,412,412,50
20230628,134300,168357263,412,412,412,412,0
20230628,134200,168357263,412,412,412,412,1693
20230628,134100,167659747,412,412,412,412,1
20230628,134000,167659335,412,412,412,412,2
20230628,133900,167658511,412,412,412,412,1
20230628,133800,167658099,411,411,411,411,333
20230628,133700,167521236,411,411,411,411,6904
20230628,133600,164683692,411,411,411,411,1
20230628,133500,164683281,409,409,409,409,0
20230628,133400,164683281,409,409,409,409,1
20230628,133300,164682872,411,411,411,411,0
20230628,133200,164682872,411,409,411,409,80
20230628,133100,164650150,411,412,412,408,55129
20230628,133000,142079969,412,411,412,411,130
20230628,132900,142026529,412,412,412,412,0
20230628,132800,142026529,412,412,412,412,40
20230628,132700,142010049,412,412,412,412,0
20230628,132600,142010049,412,412,412,412,0
20230628,132500,142010049,412,412,412,412,0
20230628,132400,142010049,412,412,412,412,10
20230628,132300,142005929,411,411,411,411,0
20230628,132200,142005929,411,411,411,411,21
20230628,132100,141997298,411,412,412,411,325
20230628,132000,141863455,412,412,412,412,0
20230628,131900,141863455,412,412,412,412,574
20230628,131800,141626967,412,412,412,412,242
20230628,131700,141527263,412,412,412,412,0
20230628,131600,141527263,412,412,412,412,0
20230628,131500,141527263,412,412,412,412,0
20230628,131400,141527263,412,412,412,412,7
20230628,131300,141524379,413,413,413,413,0
20230628,131200,141524379,413,411,413,411,24225
20230628,131100,131522324,411,411,411,411,0
20230628,131000,131522324,411,411,411,411,6
20230628,130900,131519858,411,410,411,409,2610
20230628,130800,130452072,410,410,410,410,3403
20230628,130700,129056842,411,411,411,411,0
20230628,130600,129056842,411,411,411,411,0
20230628,130500,129056842,411,412,412,411,3173
20230628,130400,127751561,412,413,413,412,1223
20230628,130300,127247684,413,413,413,413,1
20230628,130200,127247271,412,412,412,412,2116
20230628,130100,126375479,412,412,412,412,1
20230628,130000,126375067,412,412,412,412,3
20230628,125900,126373831,411,411,411,411,0
20230628,125800,126373831,411,411,411,411,0
20230628,125700,126373831,411,411,411,411,1
20230628,125600,126373420,412,412,412,412,17
20230628,125500,126366416,412,412,412,412,1
20230628,125400,126366004,412,412,412,412,0
20230628,125300,126366004,412,412,412,412,0
20230628,125200,126366004,412,412,412,412,496
20230628,125100,126161652,412,412,412,412,4
20230628,125000,126160004,411,411,411,411,0
20230628,124900,126160004,411,412,412,411,620
20230628,124800,125905064,412,412,412,412,0
20230628,124700,125905064,412,412,412,412,301
20230628,124600,125781052,411,411,411,411,0
20230628,124500,125781052,411,411,411,411,1000
20230628,124400,125370052,411,411,411,411,0
20230628,124300,125370052,411,411,411,411,0
20230628,124200,125370052,411,412,412,411,144
20230628,124100,125310867,412,412,412,412,1
20230628,124000,125310455,411,411,411,411,10
20230628,123900,125306345,411,411,411,411,0
20230628,123800,125306345,411,411,411,411,0
20230628,123700,125306345,411,411,411,411,0
20230628,123600,125306345,411,411,411,411,0
20230628,123500,125306345,411,411,411,411,0
20230628,123400,125306345,411,411,411,411,0
20230628,123300,125306345,411,411,411,411,0
20230628,123200,125306345,411,411,411,411,2
20230628,123100,125305523,412,412,412,412,0
20230628,123000,125305523,412,412,412,412,0
20230628,122900,125305523,412,412,412,412,0
20230628,122800,125305523,412,412,412,412,0
20230628,122700,125305523,412,412,412,412,0
20230628,122600,125305523,412,412,412,412,1
20230628,122500,125305111,411,411,411,411,25
20230628,122400,125294836,410,410,410,410,300
20230628,122300,125171836,410,410,410,410,0
20230628,122200,125171836,410,410,410,410,1
20230628,122100,125171426,410,410,410,410,1744
20230628,122000,124456386,410,410,410,410,5519
20230628,121900,122193596,411,411,411,411,3762
20230628,121800,120647414,412,412,412,412,0
20230628,121700,120647414,412,412,412,412,701
20230628,121600,120358602,412,412,412,412,306
20230628,121500,120232530,413,413,413,413,1
20230628,121400,120232117,413,411,413,411,8
20230628,121300,120228819,411,411,411,411,1
20230628,121200,120228408,413,413,413,413,0
20230628,121100,120228408,413,413,413,413,0
20230628,121000,120228408,413,413,413,413,0
20230628,120900,120228408,413,413,413,413,0
20230628,120800,120228408,413,413,413,413,0
20230628,120700,120228408,413,413,413,413,90
20230628,120600,120191238,412,412,412,412,0
20230628,120500,120191238,412,412,412,410,6528
20230628,120400,117511782,413,413,413,413,5
20230628,120300,117509717,413,413,413,413,0
20230628,120200,117509717,413,413,413,413,1
20230628,120100,117509304,412,412,412,412,5
20230628,120000,117507244,412,412,412,412,6
20230628,115900,117504772,412,413,413,412,2
20230628,115800,117503947,413,413,413,413,3
20230628,115700,117502708,413,413,413,413,1
20230628,115600,117502295,413,410,413,410,125
20230628,115500,117451035,410,410,410,409,4409
20230628,115400,115643582,409,412,412,409,53973
20230628,115300,93537364,412,412,412,412,0
20230628,115200,93537364,412,412,412,412,0
20230628,115100,93537364,412,411,412,411,928
20230628,115000,93155900,411,411,411,411,502
20230628,114900,92949578,410,410,410,410,2
20230628,114800,92948758,411,411,411,411,5
20230628,114700,92946703,411,411,411,411,6
20230628,114600,92944237,410,411,411,410,1510
20230628,114500,92323628,411,411,411,411,18391
20230628,114400,84764927,411,412,412,411,26
20230628,114300,84754218,412,412,412,412,0
20230628,114200,84754218,412,412,412,412,1
20230628,114100,84753806,413,413,413,413,0
20230628,114000,84753806,413,413,413,413,1
20230628,113900,84753393,411,412,413,411,325
20230628,113800,84619493,412,412,412,412,2
20230628,113700,84618669,412,412,412,412,1
20230628,113600,84618257,411,411,411,411,0
20230628,113500,84618257,411,411,411,411,2
20230628,113400,84617435,412,412,412,412,1
20230628,113300,84617023,412,412,412,412,1
20230628,113200,84616611,411,411,411,411,1
20230628,113100,84616200,412,412,412,412,50
20230628,113000,84595600,412,412,412,412,45
20230628,112900,84577060,411,411,411,411,0
20230628,112800,84577060,411,411,411,411,0
20230628,112700,84577060,411,411,411,411,1
20230628,112600,84576649,413,411,413,411,837
20230628,112500,84232622,411,413,413,411,46
20230628,112400,84213714,411,412,412,411,2696
20230628,112300,83105516,413,412,413,412,1001
20230628,112200,82693103,413,413,413,413,23
20230628,112100,82683604,412,412,412,412,2
20230628,112000,82682780,413,413,413,413,2
20230628,111900,82681954,412,412,412,412,796
20230628,111800,82354002,412,412,412,412,536
20230628,111700,82133170,413,413,413,412,16433
20230628,111600,75355679,413,413,413,413,0
20230628,111500,75355679,413,413,413,413,0
20230628,111400,75355679,413,413,413,413,2
20230628,111300,75354853,414,414,414,414,0
20230628,111200,75354853,414,414,414,414,1
20230628,111100,75354439,414,414,414,414,0
20230628,111000,75354439,414,414,414,414,146
20230628,110900,75293995,414,413,414,413,1354
20230628,110800,74734792,413,413,413,413,0
20230628,110700,74734792,413,413,413,413,1
20230628,110600,74734379,413,413,413,413,1
20230628,110500,74733966,414,414,414,414,0
20230628,110400,74733966,414,414,414,414,0
20230628,110300,74733966,414,414,414,414,0
20230628,110200,74733966,414,414,414,414,5
20230628,110100,74731896,414,413,414,413,5
20230628,110000,74729829,414,414,414,414,7
20230628,105900,74726931,414,414,414,414,0
20230628,105800,74726931,414,414,414,414,1
20230628,105700,74726517,414,414,414,414,2
20230628,105600,74725689,413,413,413,413,0
20230628,105500,74725689,413,413,413,413,4730
20230628,105400,72772199,413,414,414,413,5
20230628,105300,72770131,414,414,414,414,3
20230628,105200,72768889,414,414,414,414,1
20230628,105100,72768475,414,414,414,414,0
20230628,105000,72768475,414,413,414,413,367
20230628,104900,72616902,414,414,414,414,9221
20230628,104800,68799408,414,414,414,414,0
20230628,104700,68799408,414,414,414,414,2
20230628,104600,68798580,416,416,416,416,0
20230628,104500,68798580,416,416,416,416,0
20230628,104400,68798580,416,416,416,416,1
20230628,104300,68798164,416,416,416,416,0
20230628,104200,68798164,416,416,416,416,0
20230628,104100,68798164,416,416,416,416,1
20230628,104000,68797748,416,416,416,416,0
20230628,103900,68797748,416,415,416,415,500
20230628,103800,68589969,415,415,415,415,1256
20230628,103700,68068729,413,413,413,413,7
20230628,103600,68065838,415,415,415,415,5
20230628,103500,68063763,413,413,413,413,0
20230628,103400,68063763,413,413,413,413,0
20230628,103300,68063763,413,413,413,413,0
20230628,103200,68063763,413,413,413,413,0
20230628,103100,68063763,413,413,413,413,386
20230628,103000,67904345,413,414,414,413,13000
20230628,102900,62533614,414,415,415,414,2001
20230628,102800,61705199,414,414,414,414,5017
20230628,102700,59628161,414,414,417,414,5181
20230628,102600,57483224,416,416,416,416,346
20230628,102500,57339288,416,416,416,416,1
20230628,102400,57338872,414,414,414,414,0
20230628,102300,57338872,414,414,414,414,0
20230628,102200,57338872,414,414,414,414,0
20230628,102100,57338872,414,414,414,414,10
20230628,102000,57334732,414,414,414,414,0
20230628,101900,57334732,414,416,416,414,2490
20230628,101800,56298894,416,416,416,416,3
20230628,101700,56297646,414,416,416,414,68
20230628,101600,56269492,415,414,415,414,1911
20230628,101500,55476428,414,414,414,414,4495
20230628,101400,53615498,414,415,415,414,62
20230628,101300,53589770,415,415,415,415,100
20230628,101200,53548270,415,415,415,415,0
20230628,101100,53548270,415,415,415,415,1800
20230628,101000,52801270,415,415,415,415,1
20230628,100900,52800855,415,415,415,415,0
20230628,100800,52800855,415,414,415,414,3
20230628,100700,52799611,414,414,414,414,0
20230628,100600,52799611,414,414,414,414,882
20230628,100500,52434463,414,414,414,413,103
20230628,100400,52391823,414,414,414,414,100
20230628,100300,52350423,413,413,414,413,4808
20230628,100200,50364206,414,414,414,414,515
20230628,100100,50150996,414,414,414,414,623
20230628,100000,49893074,414,415,415,414,1150
20230628,095900,49416958,415,415,415,415,135
20230628,095800,49360933,414,414,414,414,589
20230628,095700,49117087,413,413,413,413,3
20230628,095600,49115848,413,413,413,413,170
20230628,095500,49045638,413,413,413,412,15898
20230628,095400,42480972,413,414,414,413,1809
20230628,095300,41733046,414,414,414,414,0
20230628,095200,41733046,414,414,414,414,1
20230628,095100,41732632,414,414,414,414,200
20230628,095000,41649832,414,414,414,414,1
20230628,094900,41649418,415,415,415,415,90
20230628,094800,41612068,416,416,416,416,0
20230628,094700,41612068,416,416,416,416,2
20230628,094600,41611236,416,416,416,416,0
20230628,094500,41611236,416,415,416,415,101
20230628,094400,41569305,415,415,415,415,1
20230628,094300,41568890,414,414,414,414,1
20230628,094200,41568476,414,415,415,414,3
20230628,094100,41567232,415,415,415,415,1032
20230628,094000,41138952,415,415,415,415,0
20230628,093900,41138952,415,414,415,414,329
20230628,093800,41002542,415,415,415,415,2
20230628,093700,41001712,415,415,415,415,2
20230628,093600,41000882,414,413,414,413,4120
20230628,093500,39296934,414,414,414,414,1
20230628,093400,39296520,414,413,414,413,1500
20230628,093300,38676520,413,414,414,413,697
20230628,093200,38388646,414,414,414,414,7
20230628,093100,38385748,413,414,414,413,500
20230628,093000,38179241,413,414,414,413,13106
20230628,092900,32764775,415,415,415,415,10
20230628,092800,32760625,415,415,415,415,0
20230628,092700,32760625,415,415,415,415,6
20230628,092600,32758135,415,415,415,415,0
20230628,092500,32758135,415,415,415,415,67
20230628,092400,32730330,414,414,414,414,0
20230628,092300,32730330,414,414,414,414,149
20230628,092200,32668644,415,415,415,415,0
20230628,092100,32668644,415,414,415,414,819
20230628,092000,32329577,414,413,414,412,9672
20230628,091900,28343670,413,413,413,413,1504
20230628,091800,27722518,414,414,414,414,3
20230628,091700,27721276,413,413,413,412,12756
20230628,091600,22455248,413,414,415,413,5278
20230628,091500,20275213,414,414,414,414,199
20230628,091400,20192827,413,414,414,413,446
20230628,091300,20008184,414,414,415,414,10988
20230628,091200,15459139,414,415,415,414,6969
20230628,091100,12567097,416,416,416,415,2440
20230628,091000,11554104,415,418,418,415,3221
20230628,090900,10214174,419,419,419,419,2
20230628,090800,10213336,418,416,418,416,3322
20230628,090700,8830262,416,416,416,416,141
20230628,090600,8771606,419,419,419,419,1
20230628,090500,8771187,419,418,419,418,52
20230628,090400,8749449,418,415,418,415,443
20230628,090300,8564988,414,418,418,414,9467
20230628,090200,4633904,419,417,419,417,9
20230628,090100,4630135,419,418,419,418,4976
20230628,090000,2546088,418,420,420,418,6065