stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191500,622850723,995,995,995,995,5962
20230628,191400,622850723,995,995,995,995,0
20230628,191300,622850723,995,995,995,995,0
20230628,191200,622850723,995,995,995,995,0
20230628,191100,622850723,995,995,995,995,0
20230628,191000,622850723,995,995,995,995,0
20230628,190900,622850723,995,995,995,995,0
20230628,190800,622850723,995,995,995,995,0
20230628,190700,622850723,995,995,995,995,0
20230628,190600,622850723,995,995,995,995,0
20230628,190500,622850723,995,995,995,995,0
20230628,190400,622850723,995,995,995,995,0
20230628,190300,622850723,995,995,995,995,0
20230628,190200,622850723,995,995,995,995,0
20230628,190100,622850723,995,995,995,995,0
20230628,190000,622850723,995,995,995,995,0
20230628,185900,622850723,995,995,995,995,0
20230628,185800,622850723,995,995,995,995,0
20230628,185700,622850723,995,995,995,995,0
20230628,185600,622850723,995,995,995,995,0
20230628,185500,622850723,995,995,995,995,0
20230628,185400,622850723,995,995,995,995,0
20230628,185300,622850723,995,995,995,995,0
20230628,185200,622850723,995,995,995,995,0
20230628,185100,622850723,995,995,995,995,0
20230628,185000,622850723,995,995,995,995,0
20230628,184900,622850723,995,995,995,995,0
20230628,184800,622850723,995,995,995,995,0
20230628,184700,622850723,995,995,995,995,0
20230628,184600,622850723,995,995,995,995,0
20230628,184500,622850723,995,995,995,995,5962
20230628,184400,622850723,995,995,995,995,0
20230628,184300,622850723,995,995,995,995,0
20230628,184200,622850723,995,995,995,995,0
20230628,184100,622850723,995,995,995,995,0
20230628,184000,622850723,995,995,995,995,0
20230628,183900,622850723,995,995,995,995,0
20230628,183800,622850723,995,995,995,995,0
20230628,183700,622850723,995,995,995,995,0
20230628,183600,622850723,995,995,995,995,0
20230628,183500,622850723,995,995,995,995,0
20230628,183400,622850723,995,995,995,995,0
20230628,183300,622850723,995,995,995,995,0
20230628,183200,622850723,995,995,995,995,0
20230628,183100,622850723,995,995,995,995,0
20230628,183000,622850723,995,995,995,995,0
20230628,182900,622850723,995,995,995,995,0
20230628,182800,622850723,995,995,995,995,0
20230628,182700,622850723,995,995,995,995,0
20230628,182600,622850723,995,995,995,995,0
20230628,182500,622850723,995,995,995,995,0
20230628,182400,622850723,995,995,995,995,0
20230628,182300,622850723,995,995,995,995,0
20230628,182200,622850723,995,995,995,995,0
20230628,182100,622850723,995,995,995,995,0
20230628,182000,622850723,995,995,995,995,0
20230628,181900,622850723,995,995,995,995,0
20230628,181800,622850723,995,995,995,995,0
20230628,181700,622850723,995,995,995,995,0
20230628,181600,622850723,995,995,995,995,0
20230628,181500,622850723,995,995,995,995,5962
20230628,181400,622850723,995,995,995,995,0
20230628,181300,622850723,995,995,995,995,0
20230628,181200,622850723,995,995,995,995,0
20230628,181100,622850723,995,995,995,995,0
20230628,181000,622850723,995,995,995,995,0
20230628,180900,622850723,995,995,995,995,0
20230628,180800,622850723,995,995,995,995,0
20230628,180700,622850723,995,995,995,995,0
20230628,180600,622850723,995,995,995,995,0
20230628,180500,622850723,995,995,995,995,0
20230628,180400,622850723,995,995,995,995,0
20230628,180300,622850723,995,995,995,995,0
20230628,180200,622850723,995,995,995,995,0
20230628,180100,622850723,995,995,995,995,0
20230628,180000,622850723,995,995,995,995,0
20230628,175900,622850723,995,995,995,995,0
20230628,175800,622850723,995,995,995,995,0
20230628,175700,622850723,995,995,995,995,0
20230628,175600,622850723,995,995,995,995,0
20230628,175500,622850723,995,995,995,995,0
20230628,175400,622850723,995,995,995,995,0
20230628,175300,622850723,995,995,995,995,0
20230628,175200,622850723,995,995,995,995,0
20230628,175100,622850723,995,995,995,995,0
20230628,175000,622850723,995,995,995,995,0
20230628,174900,622850723,995,995,995,995,0
20230628,174800,622850723,995,995,995,995,0
20230628,174700,622850723,995,995,995,995,0
20230628,174600,622850723,995,995,995,995,0
20230628,174500,622850723,995,995,995,995,5962
20230628,174400,622850723,995,995,995,995,0
20230628,174300,622850723,995,995,995,995,0
20230628,174200,622850723,995,995,995,995,0
20230628,174100,622850723,995,995,995,995,0
20230628,174000,622850723,995,995,995,995,0
20230628,173900,622850723,995,995,995,995,0
20230628,173800,622850723,995,995,995,995,0
20230628,173700,622850723,995,995,995,995,0
20230628,173600,622850723,995,995,995,995,0
20230628,173500,622850723,995,995,995,995,0
20230628,173400,622850723,995,995,995,995,0
20230628,173300,622850723,995,995,995,995,0
20230628,173200,622850723,995,995,995,995,0
20230628,173100,622850723,995,995,995,995,0
20230628,173000,622850723,995,995,995,995,0
20230628,172900,622850723,995,995,995,995,0
20230628,172800,622850723,995,995,995,995,0
20230628,172700,622850723,995,995,995,995,0
20230628,172600,622850723,995,995,995,995,0
20230628,172500,622850723,995,995,995,995,0
20230628,172400,622850723,995,995,995,995,0
20230628,172300,622850723,995,995,995,995,0
20230628,172200,622850723,995,995,995,995,0
20230628,172100,622850723,995,995,995,995,0
20230628,172000,622850723,995,995,995,995,0
20230628,171900,622850723,995,995,995,995,0
20230628,171800,622850723,995,995,995,995,0
20230628,171700,622850723,995,995,995,995,0
20230628,171600,622850723,995,995,995,995,0
20230628,171500,622850723,995,995,995,995,5962
20230628,171400,622850723,995,995,995,995,0
20230628,171300,622850723,995,995,995,995,0
20230628,171200,622850723,995,995,995,995,0
20230628,171100,622850723,995,995,995,995,0
20230628,171000,622850723,995,995,995,995,0
20230628,170900,622850723,995,995,995,995,0
20230628,170800,622850723,995,995,995,995,0
20230628,170700,622850723,995,995,995,995,0
20230628,170600,622850723,995,995,995,995,0
20230628,170500,622850723,995,995,995,995,0
20230628,170400,622850723,995,995,995,995,0
20230628,170300,622850723,995,995,995,995,0
20230628,170200,622850723,995,995,995,995,0
20230628,170100,622850723,995,995,995,995,0
20230628,170000,622850723,995,995,995,995,0
20230628,165900,622850723,995,995,995,995,0
20230628,165800,622850723,995,995,995,995,0
20230628,165700,622850723,995,995,995,995,0
20230628,165600,622850723,995,995,995,995,0
20230628,165500,622850723,995,995,995,995,0
20230628,165400,622850723,995,995,995,995,0
20230628,165300,622850723,995,995,995,995,0
20230628,165200,622850723,995,995,995,995,0
20230628,165100,622850723,995,995,995,995,0
20230628,165000,622850723,995,995,995,995,0
20230628,164900,622850723,995,995,995,995,0
20230628,164800,622850723,995,995,995,995,0
20230628,164700,622850723,995,995,995,995,0
20230628,164600,622850723,995,995,995,995,0
20230628,164500,622850723,995,995,995,995,5962
20230628,164400,622850723,995,995,995,995,0
20230628,164300,622850723,995,995,995,995,0
20230628,164200,622850723,995,995,995,995,0
20230628,164100,622850723,995,995,995,995,0
20230628,164000,622850723,995,995,995,995,0
20230628,163900,622850723,995,995,995,995,0
20230628,163800,622850723,995,995,995,995,0
20230628,163700,622850723,995,995,995,995,0
20230628,163600,622850723,995,995,995,995,0
20230628,163500,622850723,995,995,995,995,0
20230628,163400,622850723,995,995,995,995,0
20230628,163300,622850723,995,995,995,995,0
20230628,163200,622850723,995,995,995,995,0
20230628,163100,622850723,995,995,995,995,0
20230628,163000,622850723,995,995,995,995,0
20230628,162900,622850723,995,995,995,995,0
20230628,162800,622850723,995,995,995,995,0
20230628,162700,622850723,995,995,995,995,0
20230628,162600,622850723,995,995,995,995,0
20230628,162500,622850723,995,995,995,995,0
20230628,162400,622850723,995,995,995,995,0
20230628,162300,622850723,995,995,995,995,0
20230628,162200,622850723,995,995,995,995,0
20230628,162100,622850723,995,995,995,995,0
20230628,162000,622850723,995,995,995,995,0
20230628,161900,622850723,995,995,995,995,0
20230628,161800,622850723,995,995,995,995,0
20230628,161700,622850723,995,995,995,995,0
20230628,161600,622850723,995,995,995,995,0
20230628,161500,622850723,995,995,995,995,5962
20230628,161400,622850723,995,995,995,995,0
20230628,161300,622850723,995,995,995,995,0
20230628,161200,622850723,995,995,995,995,0
20230628,161100,622850723,995,995,995,995,0
20230628,161000,622850723,995,995,995,995,0
20230628,160900,622850723,995,995,995,995,0
20230628,160800,622850723,995,995,995,995,0
20230628,160700,622850723,995,995,995,995,0
20230628,160600,622850723,995,995,995,995,0
20230628,160500,622850723,995,995,995,995,0
20230628,160400,622850723,995,995,995,995,0
20230628,160300,622850723,995,995,995,995,0
20230628,160200,622850723,995,995,995,995,0
20230628,160100,622850723,995,995,995,995,0
20230628,160000,622850723,995,995,995,995,0
20230628,155900,622850723,995,995,995,995,0
20230628,155800,622850723,995,995,995,995,0
20230628,155700,622850723,995,995,995,995,0
20230628,155600,622850723,995,995,995,995,0
20230628,155500,622850723,995,995,995,995,0
20230628,155400,622850723,995,995,995,995,0
20230628,155300,622850723,995,995,995,995,0
20230628,155200,622850723,995,995,995,995,0
20230628,155100,622850723,995,995,995,995,0
20230628,155000,622850723,995,995,995,995,0
20230628,154900,622850723,995,995,995,995,0
20230628,154800,622850723,995,995,995,995,0
20230628,154700,622850723,995,995,995,995,0
20230628,154600,622850723,995,995,995,995,0
20230628,154500,622850723,995,995,995,995,5962
20230628,154400,622850723,995,995,995,995,0
20230628,154300,622850723,995,995,995,995,0
20230628,154200,622850723,995,995,995,995,0
20230628,154100,622850723,995,995,995,995,0
20230628,154000,622850723,995,995,995,995,0
20230628,153900,622850723,995,995,995,995,0
20230628,153800,622850723,995,995,995,995,0
20230628,153700,622850723,995,995,995,995,0
20230628,153600,622850723,995,995,995,995,0
20230628,153500,622850723,995,995,995,995,0
20230628,153400,622850723,995,995,995,995,0
20230628,153300,622850723,995,995,995,995,0
20230628,153200,622850723,995,995,995,995,0
20230628,153100,622850723,995,995,995,995,0
20230628,153000,622850723,995,995,995,995,5962
20230628,152900,616918533,995,995,995,995,0
20230628,152800,616918533,995,995,995,995,0
20230628,152700,616918533,995,995,995,995,0
20230628,152600,616918533,995,995,995,995,0
20230628,152500,616918533,995,995,995,995,0
20230628,152400,616918533,995,995,995,995,0
20230628,152300,616918533,995,995,995,995,0
20230628,152200,616918533,995,995,995,995,0
20230628,152100,616918533,995,995,995,995,0
20230628,152000,616918533,995,995,995,995,0
20230628,151900,616918533,995,998,999,995,781
20230628,151800,616139814,999,999,999,999,120
20230628,151700,616019934,999,993,999,993,6001
20230628,151600,610060935,992,992,992,992,0
20230628,151500,610060935,992,993,993,992,100
20230628,151400,609961732,991,993,993,990,6534
20230628,151300,603484317,992,995,995,992,4000
20230628,151200,599511801,994,1000,1000,992,23739
20230628,151100,575925667,996,997,997,996,6300
20230628,151000,569649941,996,996,996,996,0
20230628,150900,569649941,996,996,996,996,256
20230628,150800,569394965,995,996,996,995,6000
20230628,150700,563422220,1000,1001,1003,1000,13407
20230628,150600,549999913,1001,1001,1002,1001,5708
20230628,150500,544281005,1001,1001,1001,1001,330
20230628,150400,543950675,1001,1001,1001,1001,1670
20230628,150300,542279005,1001,1000,1001,1000,3664
20230628,150200,538614313,1000,996,1000,996,4082
20230628,150100,534540644,996,999,999,996,1501
20230628,150000,533044145,999,998,999,995,5389
20230628,145900,527678826,996,996,996,996,2100
20230628,145800,525587226,996,996,996,996,0
20230628,145700,525587226,996,996,996,996,0
20230628,145600,525587226,996,997,997,996,6928
20230628,145500,518681526,998,998,998,998,3711
20230628,145400,514977948,998,998,998,998,22
20230628,145300,514955992,997,997,997,997,3
20230628,145200,514953001,996,999,999,996,10196
20230628,145100,504787599,999,999,999,999,1307
20230628,145000,503481906,1001,1001,1001,1001,8
20230628,144900,503473898,1000,1000,1000,1000,0
20230628,144800,503473898,1000,999,1000,997,10080
20230628,144700,493415442,998,998,998,998,0
20230628,144600,493415442,998,1000,1000,998,13920
20230628,144500,479517405,999,1001,1001,999,18124
20230628,144400,461406980,1001,1000,1001,1000,575
20230628,144300,460831880,1000,1001,1001,1000,2711
20230628,144200,458120797,1001,1001,1001,1001,557
20230628,144100,457563240,1000,1002,1002,1000,6000
20230628,144000,451562536,1000,1001,1001,1000,6600
20230628,143900,444961836,1005,1004,1005,1004,830
20230628,143800,444128436,1000,1000,1000,1000,0
20230628,143700,444128436,1000,1005,1005,1000,107
20230628,143600,444021374,1005,1005,1005,1005,0
20230628,143500,444021374,1005,1005,1005,1005,4
20230628,143400,444017354,1006,1006,1006,1006,0
20230628,143300,444017354,1006,1003,1006,998,9545
20230628,143200,434470161,1006,1006,1006,1006,2
20230628,143100,434468149,1005,1003,1005,1003,3605
20230628,143000,430845862,1003,1003,1003,1003,3
20230628,142900,430842853,1004,1004,1004,1004,0
20230628,142800,430842853,1004,1004,1004,1004,0
20230628,142700,430842853,1004,1004,1004,1004,16
20230628,142600,430826789,1005,1005,1005,1005,50
20230628,142500,430776539,1005,1005,1005,1005,2
20230628,142400,430774529,997,999,999,997,7680
20230628,142300,423109803,1000,1002,1002,1000,11661
20230628,142200,411446352,1008,1004,1008,1004,1000
20230628,142100,410439399,1001,1003,1006,1001,1038
20230628,142000,409399745,1002,1001,1002,1001,170
20230628,141900,409229476,1001,1001,1001,1001,194
20230628,141800,409035282,1000,1000,1001,1000,1279
20230628,141700,407756250,999,1000,1000,998,4001
20230628,141600,403759153,1000,1003,1004,1000,12481
20230628,141500,391265641,1003,1002,1003,1002,411
20230628,141400,390853743,1000,1002,1002,1000,2
20230628,141300,390851741,1002,1002,1002,1002,4
20230628,141200,390847733,1000,1001,1001,1000,6000
20230628,141100,384847356,1000,1000,1000,1000,0
20230628,141000,384847356,1000,1001,1001,1000,3000
20230628,140900,381846987,1000,1001,1001,1000,4500
20230628,140800,377346878,1000,1001,1001,1000,4001
20230628,140700,373342662,1000,1002,1002,1000,3000
20230628,140600,370340861,1007,1007,1007,1007,0
20230628,140500,370340861,1007,1001,1007,1001,353
20230628,140400,369987502,1001,1001,1001,1000,15300
20230628,140300,354686762,1001,1004,1004,1001,15910
20230628,140200,338732701,1005,1006,1006,1005,1588
20230628,140100,337136594,1006,1006,1006,1006,17
20230628,140000,337119492,1006,1007,1007,1006,164
20230628,135900,336954350,1007,1006,1007,1006,124
20230628,135800,336829511,1006,1006,1006,1006,113
20230628,135700,336715833,1006,1006,1006,1006,2887
20230628,135600,333811511,1007,1007,1007,1007,136
20230628,135500,333674559,1006,1007,1007,1006,210
20230628,135400,333463099,1007,1008,1008,1007,1277
20230628,135300,332175969,1008,1009,1010,1008,1995
20230628,135200,330162853,1009,1007,1010,1001,11363
20230628,135100,318747402,1007,1007,1007,1007,144
20230628,135000,318602394,1007,1007,1007,1007,1
20230628,134900,318601387,1006,1006,1006,1006,749
20230628,134800,317847893,1006,1006,1006,1006,200
20230628,134700,317646693,1008,1009,1009,1002,16967
20230628,134600,300599149,1009,1009,1009,1009,488
20230628,134500,300106757,1010,1011,1011,1010,1885
20230628,134400,298202882,1015,1015,1015,1015,8
20230628,134300,298194762,1011,1010,1015,1010,11013
20230628,134200,287071625,1010,1014,1014,1010,6519
20230628,134100,280475438,1013,1022,1023,1013,105
20230628,134000,280368090,1023,1021,1023,1021,300
20230628,133900,280061206,1023,1022,1023,1022,200
20230628,133800,279856612,1023,1023,1023,1023,200
20230628,133700,279652012,1023,1023,1023,1023,3
20230628,133600,279648943,1023,1023,1023,1023,28
20230628,133500,279620299,1025,1023,1025,1023,1098
20230628,133400,278495939,1025,1015,1025,1010,10850
20230628,133300,267476327,1015,1015,1015,1015,2663
20230628,133200,264773382,1015,1015,1015,1015,757
20230628,133100,264005027,1012,1012,1012,1012,0
20230628,133000,264005027,1012,1011,1013,1011,6224
20230628,132900,257709606,1012,1014,1014,1012,2973
20230628,132800,254698039,1015,1027,1027,1015,939
20230628,132700,253744678,1028,1028,1030,1028,387
20230628,132600,253346172,1016,1019,1030,1016,6042
20230628,132500,247173273,1017,1019,1019,1017,1649
20230628,132400,245494265,1020,1025,1025,1020,4984
20230628,132300,240401054,1025,1027,1027,1025,11616
20230628,132200,228489130,1028,1028,1028,1028,175
20230628,132100,228309230,1029,1029,1029,1029,0
20230628,132000,228309230,1029,1029,1029,1029,154
20230628,131900,228150764,1030,1031,1031,1030,3057
20230628,131800,225001227,1036,1031,1036,1031,30
20230628,131700,224970253,1036,1036,1036,1036,0
20230628,131600,224970253,1036,1036,1036,1036,473
20230628,131500,224480225,1036,1035,1036,1035,20
20230628,131400,224459508,1035,1035,1035,1035,0
20230628,131300,224459508,1035,1035,1035,1035,0
20230628,131200,224459508,1035,1035,1035,1035,102
20230628,131100,224353938,1035,1035,1035,1035,0
20230628,131000,224353938,1035,1035,1035,1035,0
20230628,130900,224353938,1035,1035,1035,1035,0
20230628,130800,224353938,1035,1035,1035,1035,0
20230628,130700,224353938,1035,1035,1035,1035,0
20230628,130600,224353938,1035,1035,1035,1035,0
20230628,130500,224353938,1035,1035,1035,1035,965
20230628,130400,223355163,1035,1035,1035,1035,0
20230628,130300,223355163,1035,1035,1035,1035,0
20230628,130200,223355163,1035,1035,1035,1035,0
20230628,130100,223355163,1035,1035,1035,1035,965
20230628,130000,222356388,1035,1035,1035,1035,0
20230628,125900,222356388,1035,1035,1035,1035,0
20230628,125800,222356388,1035,1035,1035,1035,200
20230628,125700,222149388,1030,1030,1030,1030,0
20230628,125600,222149388,1030,1030,1030,1030,0
20230628,125500,222149388,1030,1030,1030,1030,0
20230628,125400,222149388,1030,1030,1030,1030,0
20230628,125300,222149388,1030,1030,1030,1030,0
20230628,125200,222149388,1030,1030,1030,1030,0
20230628,125100,222149388,1030,1030,1030,1030,0
20230628,125000,222149388,1030,1031,1031,1030,1288
20230628,124900,220822628,1036,1036,1036,1036,0
20230628,124800,220822628,1036,1036,1036,1036,0
20230628,124700,220822628,1036,1036,1036,1036,0
20230628,124600,220822628,1036,1030,1036,1030,3717
20230628,124500,216994112,1030,1030,1030,1030,5020
20230628,124400,211823512,1030,1030,1030,1030,537
20230628,124300,211270402,1030,1030,1030,1030,10
20230628,124200,211260102,1030,1030,1030,1030,536
20230628,124100,210708022,1030,1030,1030,1030,0
20230628,124000,210708022,1030,1031,1031,1030,2000
20230628,123900,208648012,1030,1030,1030,1030,0
20230628,123800,208648012,1030,1032,1032,1030,953
20230628,123700,207665421,1040,1040,1040,1040,1
20230628,123600,207664381,1040,1040,1040,1032,42
20230628,123500,207620709,1040,1037,1040,1037,900
20230628,123400,206684954,1040,1040,1040,1040,0
20230628,123300,206684954,1040,1040,1040,1040,0
20230628,123200,206684954,1040,1039,1040,1038,10053
20230628,123100,196229961,1040,1036,1040,1036,1400
20230628,123000,194776255,1031,1031,1031,1031,525
20230628,122900,194234980,1031,1031,1031,1031,0
20230628,122800,194234980,1031,1031,1031,1031,0
20230628,122700,194234980,1031,1031,1031,1031,0
20230628,122600,194234980,1031,1031,1031,1031,0
20230628,122500,194234980,1031,1031,1031,1031,0
20230628,122400,194234980,1031,1036,1036,1031,4513
20230628,122300,189582072,1031,1031,1031,1031,0
20230628,122200,189582072,1031,1031,1031,1031,0
20230628,122100,189582072,1031,1031,1031,1031,0
20230628,122000,189582072,1031,1031,1031,1031,0
20230628,121900,189582072,1031,1031,1031,1031,0
20230628,121800,189582072,1031,1031,1031,1031,1
20230628,121700,189581041,1037,1037,1037,1037,0
20230628,121600,189581041,1037,1037,1037,1037,0
20230628,121500,189581041,1037,1037,1037,1037,26
20230628,121400,189554079,1037,1037,1037,1037,963
20230628,121300,188555448,1037,1037,1037,1037,0
20230628,121200,188555448,1037,1037,1037,1037,0
20230628,121100,188555448,1037,1035,1037,1035,3
20230628,121000,188552341,1031,1031,1031,1031,0
20230628,120900,188552341,1031,1031,1031,1031,0
20230628,120800,188552341,1031,1031,1031,1031,0
20230628,120700,188552341,1031,1031,1031,1031,0
20230628,120600,188552341,1031,1031,1031,1031,0
20230628,120500,188552341,1031,1031,1031,1031,0
20230628,120400,188552341,1031,1031,1031,1031,2218
20230628,120300,186265583,1031,1032,1032,1031,1382
20230628,120200,184840063,1032,1032,1032,1032,32
20230628,120100,184807039,1032,1032,1032,1032,50
20230628,120000,184755439,1033,1033,1033,1033,23
20230628,115900,184731680,1035,1035,1035,1035,12
20230628,115800,184719260,1035,1035,1035,1035,23
20230628,115700,184695455,1033,1033,1033,1033,0
20230628,115600,184695455,1033,1034,1034,1033,108
20230628,115500,184583810,1034,1034,1034,1034,0
20230628,115400,184583810,1034,1034,1034,1034,539
20230628,115300,184026484,1034,1034,1034,1034,183
20230628,115200,183837262,1034,1034,1034,1034,500
20230628,115100,183320262,1038,1038,1038,1038,0
20230628,115000,183320262,1038,1038,1038,1038,0
20230628,114900,183320262,1038,1038,1038,1038,1
20230628,114800,183319224,1034,1034,1038,1034,3682
20230628,114700,179512016,1034,1034,1034,1034,60
20230628,114600,179449976,1039,1039,1039,1039,0
20230628,114500,179449976,1039,1039,1039,1039,0
20230628,114400,179449976,1039,1039,1039,1039,0
20230628,114300,179449976,1039,1039,1039,1039,1
20230628,114200,179448937,1040,1040,1040,1038,4
20230628,114100,179444780,1039,1040,1040,1039,451
20230628,114000,178976106,1040,1040,1040,1040,11
20230628,113900,178964666,1040,1039,1040,1038,2134
20230628,113800,176747539,1038,1035,1038,1035,502
20230628,113700,176226467,1034,1034,1034,1034,0
20230628,113600,176226467,1034,1035,1039,1034,1663
20230628,113500,174506918,1039,1039,1039,1039,0
20230628,113400,174506918,1039,1039,1039,1039,0
20230628,113300,174506918,1039,1039,1039,1039,1
20230628,113200,174505879,1034,1034,1034,1034,0
20230628,113100,174505879,1034,1034,1034,1034,0
20230628,113000,174505879,1034,1034,1034,1034,0
20230628,112900,174505879,1034,1034,1034,1034,1700
20230628,112800,172748079,1036,1040,1040,1036,522
20230628,112700,172205717,1040,1040,1040,1040,0
20230628,112600,172205717,1040,1040,1040,1040,0
20230628,112500,172205717,1040,1040,1040,1040,1
20230628,112400,172204677,1039,1039,1039,1039,1501
20230628,112300,170645138,1034,1034,1034,1034,75
20230628,112200,170567588,1039,1039,1039,1039,1680
20230628,112100,168822068,1038,1036,1038,1036,361
20230628,112000,168447372,1039,1039,1039,1039,0
20230628,111900,168447372,1039,1039,1039,1039,0
20230628,111800,168447372,1039,1039,1039,1039,100
20230628,111700,168343472,1039,1039,1039,1039,0
20230628,111600,168343472,1039,1039,1039,1039,0
20230628,111500,168343472,1039,1039,1039,1039,0
20230628,111400,168343472,1039,1038,1039,1038,6
20230628,111300,168337243,1039,1039,1039,1039,0
20230628,111200,168337243,1039,1039,1040,1039,137
20230628,111100,168194899,1039,1038,1039,1038,1000
20230628,111000,167155999,1039,1039,1039,1039,0
20230628,110900,167155999,1039,1039,1039,1039,0
20230628,110800,167155999,1039,1039,1039,1039,0
20230628,110700,167155999,1039,1036,1039,1036,9
20230628,110600,167146669,1036,1038,1038,1036,6100
20230628,110500,160816909,1038,1038,1038,1038,1663
20230628,110400,159090715,1038,1038,1039,1038,365
20230628,110300,158711806,1039,1039,1039,1039,9
20230628,110200,158702455,1039,1039,1039,1039,0
20230628,110100,158702455,1039,1039,1039,1039,21
20230628,110000,158680636,1039,1040,1040,1039,791
20230628,105900,157858399,1044,1039,1044,1039,6609
20230628,105800,150984605,1039,1039,1039,1039,4000
20230628,105700,146828605,1040,1040,1040,1040,609
20230628,105600,146195245,1041,1041,1041,1041,134
20230628,105500,146055751,1040,1040,1040,1040,939
20230628,105400,145079191,1045,1043,1045,1043,2626
20230628,105300,142338921,1043,1043,1043,1043,550
20230628,105200,141765271,1043,1043,1043,1043,49
20230628,105100,141714164,1044,1044,1044,1044,151
20230628,105000,141556520,1043,1042,1043,1042,2700
20230628,104900,138741776,1042,1042,1042,1042,1539
20230628,104800,137138138,1042,1042,1042,1042,1
20230628,104700,137137096,1037,1037,1037,1037,0
20230628,104600,137137096,1037,1038,1038,1037,348
20230628,104500,136776170,1040,1039,1040,1039,218
20230628,104400,136549560,1039,1039,1039,1039,0
20230628,104300,136549560,1039,1039,1039,1039,0
20230628,104200,136549560,1039,1039,1039,1039,0
20230628,104100,136549560,1039,1039,1039,1039,0
20230628,104000,136549560,1039,1039,1039,1039,0
20230628,103900,136549560,1039,1039,1039,1039,3001
20230628,103800,133431521,1034,1034,1034,1034,115
20230628,103700,133312611,1033,1033,1033,1033,0
20230628,103600,133312611,1033,1033,1033,1033,0
20230628,103500,133312611,1033,1033,1033,1033,594
20230628,103400,132699009,1033,1033,1033,1033,1
20230628,103300,132697976,1028,1028,1028,1028,0
20230628,103200,132697976,1028,1028,1028,1028,0
20230628,103100,132697976,1028,1028,1028,1028,9
20230628,103000,132688724,1028,1028,1028,1028,24
20230628,102900,132664052,1030,1030,1030,1030,0
20230628,102800,132664052,1030,1031,1031,1028,384
20230628,102700,132268708,1030,1030,1030,1030,0
20230628,102600,132268708,1030,1030,1030,1030,0
20230628,102500,132268708,1030,1034,1034,1030,2581
20230628,102400,129609173,1036,1036,1036,1036,0
20230628,102300,129609173,1036,1036,1036,1036,0
20230628,102200,129609173,1036,1036,1036,1036,2190
20230628,102100,127340333,1036,1036,1036,1036,2
20230628,102000,127338261,1036,1036,1036,1036,461
20230628,101900,126860665,1036,1036,1036,1036,100
20230628,101800,126757065,1036,1043,1043,1036,1685
20230628,101700,125004732,1045,1045,1045,1045,0
20230628,101600,125004732,1045,1045,1045,1045,0
20230628,101500,125004732,1045,1045,1045,1045,950
20230628,101400,124011982,1045,1043,1046,1043,482
20230628,101300,123508218,1042,1042,1042,1042,89
20230628,101200,123415480,1041,1041,1041,1041,0
20230628,101100,123415480,1041,1042,1042,1041,43
20230628,101000,123370675,1042,1040,1042,1040,7
20230628,100900,123363388,1041,1041,1041,1041,40
20230628,100800,123321748,1041,1041,1041,1041,1
20230628,100700,123320707,1041,1037,1041,1037,19
20230628,100600,123301000,1040,1038,1040,1038,20876
20230628,100500,101631033,1037,1038,1038,1037,610
20230628,100400,100997863,1038,1036,1038,1036,1825
20230628,100300,99104597,1036,1037,1037,1036,707
20230628,100200,98372031,1038,1030,1038,1030,11457
20230628,100100,86527500,1030,1029,1030,1029,13
20230628,100000,86514117,1030,1031,1031,1029,201
20230628,095900,86307092,1025,1025,1025,1025,0
20230628,095800,86307092,1025,1025,1025,1025,190
20230628,095700,86112342,1025,1025,1025,1025,1
20230628,095600,86111317,1026,1031,1032,1026,1003
20230628,095500,85077170,1031,1031,1031,1031,1
20230628,095400,85076139,1032,1032,1032,1032,1
20230628,095300,85075107,1033,1024,1033,1024,4078
20230628,095200,80882497,1029,1028,1029,1028,700
20230628,095100,80162697,1029,1027,1029,1027,9
20230628,095000,80153448,1028,1023,1028,1023,1652
20230628,094900,78457700,1023,1022,1023,1021,4592
20230628,094800,73768262,1022,1022,1022,1022,710
20230628,094700,73042642,1023,1027,1027,1023,3868
20230628,094600,69077495,1028,1028,1028,1028,405
20230628,094500,68661155,1028,1028,1028,1028,790
20230628,094400,67849035,1028,1028,1028,1028,380
20230628,094300,67458395,1029,1029,1029,1029,0
20230628,094200,67458395,1029,1026,1029,1026,70
20230628,094100,67386450,1026,1026,1026,1026,350
20230628,094000,67027350,1026,1026,1026,1026,500
20230628,093900,66514350,1026,1029,1029,1026,185
20230628,093800,66324285,1030,1030,1030,1030,0
20230628,093700,66324285,1030,1029,1030,1029,516
20230628,093600,65792821,1029,1029,1029,1026,7
20230628,093500,65785621,1031,1026,1031,1026,11
20230628,093400,65774330,1031,1026,1031,1026,110
20230628,093300,65661420,1026,1026,1026,1026,520
20230628,093200,65127900,1026,1033,1033,1026,5001
20230628,093100,59996867,1026,1034,1034,1026,2
20230628,093000,59994807,1033,1030,1033,1025,4726
20230628,092900,55143832,1025,1025,1025,1025,0
20230628,092800,55143832,1025,1025,1025,1025,0
20230628,092700,55143832,1025,1026,1026,1025,2000
20230628,092600,53093732,1032,1032,1032,1032,5
20230628,092500,53088572,1033,1033,1033,1033,658
20230628,092400,52408858,1033,1027,1033,1025,351
20230628,092300,52048774,1028,1028,1028,1028,10
20230628,092200,52038494,1028,1028,1028,1028,169
20230628,092100,51864762,1035,1035,1035,1035,709
20230628,092000,51130947,1035,1035,1035,1035,9
20230628,091900,51121632,1035,1028,1035,1028,142
20230628,091800,50975579,1025,1025,1025,1025,0
20230628,091700,50975579,1025,1025,1025,1025,0
20230628,091600,50975579,1025,1025,1026,1025,679
20230628,091500,50279579,1025,1025,1025,1025,19
20230628,091400,50260104,1025,1020,1025,1020,201
20230628,091300,50055079,1018,1019,1019,1018,2000
20230628,091200,48019069,1025,1025,1025,1025,106
20230628,091100,47910419,1028,1026,1030,1026,1091
20230628,091000,46788871,1025,1014,1025,1014,20954
20230628,090900,25519166,1013,1005,1013,1003,1062
20230628,090800,24446290,1001,1015,1015,1000,12276
20230628,090700,12119788,1015,1015,1015,1015,1389
20230628,090600,10709953,1020,1016,1020,1015,364
20230628,090500,10340230,1020,1020,1020,1020,63
20230628,090400,10275970,1023,1025,1025,1023,30
20230628,090300,10245240,1020,1025,1026,1020,466
20230628,090200,9767353,1026,1025,1026,1025,604
20230628,090100,9147827,1027,1026,1027,1026,1977
20230628,090000,7119424,1027,1026,1027,1026,6939