stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,183600,288831863,717,717,717,717,7796
20230628,183500,288831863,717,717,717,717,0
20230628,183400,288831863,717,717,717,717,0
20230628,183300,288831863,717,717,717,717,0
20230628,183200,288831863,717,717,717,717,0
20230628,183100,288831863,717,717,717,717,0
20230628,183000,288831863,717,717,717,717,0
20230628,182900,288831863,717,717,717,717,0
20230628,182800,288831863,717,717,717,717,0
20230628,182700,288831863,717,717,717,717,0
20230628,182600,288831863,717,717,717,717,0
20230628,182500,288831863,717,717,717,717,0
20230628,182400,288831863,717,717,717,717,0
20230628,182300,288831863,717,717,717,717,0
20230628,182200,288831863,717,717,717,717,0
20230628,182100,288831863,717,717,717,717,0
20230628,182000,288831863,717,717,717,717,0
20230628,181900,288831863,717,717,717,717,0
20230628,181800,288831863,717,717,717,717,0
20230628,181700,288831863,717,717,717,717,0
20230628,181600,288831863,717,717,717,717,0
20230628,181500,288831863,717,717,717,717,0
20230628,181400,288831863,717,717,717,717,0
20230628,181300,288831863,717,717,717,717,0
20230628,181200,288831863,717,717,717,717,0
20230628,181100,288831863,717,717,717,717,0
20230628,181000,288831863,717,717,717,717,0
20230628,180900,288831863,717,717,717,717,0
20230628,180800,288831863,717,717,717,717,0
20230628,180700,288831863,717,717,717,717,0
20230628,180600,288831863,717,717,717,717,7796
20230628,180500,288831863,717,717,717,717,0
20230628,180400,288831863,717,717,717,717,0
20230628,180300,288831863,717,717,717,717,0
20230628,180200,288831863,717,717,717,717,0
20230628,180100,288831863,717,717,717,717,0
20230628,180000,288831863,717,717,717,717,0
20230628,175900,288831863,717,717,717,717,0
20230628,175800,288831863,717,717,717,717,0
20230628,175700,288831863,717,717,717,717,0
20230628,175600,288831863,717,717,717,717,0
20230628,175500,288831863,717,717,717,717,0
20230628,175400,288831863,717,717,717,717,0
20230628,175300,288831863,717,717,717,717,0
20230628,175200,288831863,717,717,717,717,0
20230628,175100,288831863,717,717,717,717,0
20230628,175000,288831863,717,717,717,717,0
20230628,174900,288831863,717,717,717,717,0
20230628,174800,288831863,717,717,717,717,0
20230628,174700,288831863,717,717,717,717,0
20230628,174600,288831863,717,717,717,717,0
20230628,174500,288831863,717,717,717,717,0
20230628,174400,288831863,717,717,717,717,0
20230628,174300,288831863,717,717,717,717,0
20230628,174200,288831863,717,717,717,717,0
20230628,174100,288831863,717,717,717,717,0
20230628,174000,288831863,717,717,717,717,0
20230628,173900,288831863,717,717,717,717,0
20230628,173800,288831863,717,717,717,717,0
20230628,173700,288831863,717,717,717,717,0
20230628,173600,288831863,717,717,717,717,7796
20230628,173500,288831863,717,717,717,717,0
20230628,173400,288831863,717,717,717,717,0
20230628,173300,288831863,717,717,717,717,0
20230628,173200,288831863,717,717,717,717,0
20230628,173100,288831863,717,717,717,717,0
20230628,173000,288831863,717,717,717,717,0
20230628,172900,288831863,717,717,717,717,0
20230628,172800,288831863,717,717,717,717,0
20230628,172700,288831863,717,717,717,717,0
20230628,172600,288831863,717,717,717,717,0
20230628,172500,288831863,717,717,717,717,0
20230628,172400,288831863,717,717,717,717,0
20230628,172300,288831863,717,717,717,717,0
20230628,172200,288831863,717,717,717,717,0
20230628,172100,288831863,717,717,717,717,0
20230628,172000,288831863,717,717,717,717,0
20230628,171900,288831863,717,717,717,717,0
20230628,171800,288831863,717,717,717,717,0
20230628,171700,288831863,717,717,717,717,0
20230628,171600,288831863,717,717,717,717,0
20230628,171500,288831863,717,717,717,717,0
20230628,171400,288831863,717,717,717,717,0
20230628,171300,288831863,717,717,717,717,0
20230628,171200,288831863,717,717,717,717,0
20230628,171100,288831863,717,717,717,717,0
20230628,171000,288831863,717,717,717,717,0
20230628,170900,288831863,717,717,717,717,0
20230628,170800,288831863,717,717,717,717,0
20230628,170700,288831863,717,717,717,717,0
20230628,170600,288831863,717,717,717,717,7796
20230628,170500,288831863,717,717,717,717,0
20230628,170400,288831863,717,717,717,717,0
20230628,170300,288831863,717,717,717,717,0
20230628,170200,288831863,717,717,717,717,0
20230628,170100,288831863,717,717,717,717,0
20230628,170000,288831863,717,717,717,717,0
20230628,165900,288831863,717,717,717,717,0
20230628,165800,288831863,717,717,717,717,0
20230628,165700,288831863,717,717,717,717,0
20230628,165600,288831863,717,717,717,717,0
20230628,165500,288831863,717,717,717,717,0
20230628,165400,288831863,717,717,717,717,0
20230628,165300,288831863,717,717,717,717,0
20230628,165200,288831863,717,717,717,717,0
20230628,165100,288831863,717,717,717,717,0
20230628,165000,288831863,717,717,717,717,0
20230628,164900,288831863,717,717,717,717,0
20230628,164800,288831863,717,717,717,717,0
20230628,164700,288831863,717,717,717,717,0
20230628,164600,288831863,717,717,717,717,0
20230628,164500,288831863,717,717,717,717,0
20230628,164400,288831863,717,717,717,717,0
20230628,164300,288831863,717,717,717,717,0
20230628,164200,288831863,717,717,717,717,0
20230628,164100,288831863,717,717,717,717,0
20230628,164000,288831863,717,717,717,717,0
20230628,163900,288831863,717,717,717,717,0
20230628,163800,288831863,717,717,717,717,0
20230628,163700,288831863,717,717,717,717,0
20230628,163600,288831863,717,717,717,717,7796
20230628,163500,288831863,717,717,717,717,0
20230628,163400,288831863,717,717,717,717,0
20230628,163300,288831863,717,717,717,717,0
20230628,163200,288831863,717,717,717,717,0
20230628,163100,288831863,717,717,717,717,0
20230628,163000,288831863,717,717,717,717,0
20230628,162900,288831863,717,717,717,717,0
20230628,162800,288831863,717,717,717,717,0
20230628,162700,288831863,717,717,717,717,0
20230628,162600,288831863,717,717,717,717,0
20230628,162500,288831863,717,717,717,717,0
20230628,162400,288831863,717,717,717,717,0
20230628,162300,288831863,717,717,717,717,0
20230628,162200,288831863,717,717,717,717,0
20230628,162100,288831863,717,717,717,717,0
20230628,162000,288831863,717,717,717,717,0
20230628,161900,288831863,717,717,717,717,0
20230628,161800,288831863,717,717,717,717,0
20230628,161700,288831863,717,717,717,717,0
20230628,161600,288831863,717,717,717,717,0
20230628,161500,288831863,717,717,717,717,0
20230628,161400,288831863,717,717,717,717,0
20230628,161300,288831863,717,717,717,717,0
20230628,161200,288831863,717,717,717,717,0
20230628,161100,288831863,717,717,717,717,0
20230628,161000,288831863,717,717,717,717,0
20230628,160900,288831863,717,717,717,717,0
20230628,160800,288831863,717,717,717,717,0
20230628,160700,288831863,717,717,717,717,0
20230628,160600,288831863,717,717,717,717,7796
20230628,160500,288831863,717,717,717,717,0
20230628,160400,288831863,717,717,717,717,0
20230628,160300,288831863,717,717,717,717,0
20230628,160200,288831863,717,717,717,717,0
20230628,160100,288831863,717,717,717,717,0
20230628,160000,288831863,717,717,717,717,0
20230628,155900,288831863,717,717,717,717,0
20230628,155800,288831863,717,717,717,717,0
20230628,155700,288831863,717,717,717,717,0
20230628,155600,288831863,717,717,717,717,0
20230628,155500,288831863,717,717,717,717,0
20230628,155400,288831863,717,717,717,717,0
20230628,155300,288831863,717,717,717,717,0
20230628,155200,288831863,717,717,717,717,0
20230628,155100,288831863,717,717,717,717,0
20230628,155000,288831863,717,717,717,717,0
20230628,154900,288831863,717,717,717,717,0
20230628,154800,288831863,717,717,717,717,0
20230628,154700,288831863,717,717,717,717,0
20230628,154600,288831863,717,717,717,717,0
20230628,154500,288831863,717,717,717,717,0
20230628,154400,288831863,717,717,717,717,0
20230628,154300,288831863,717,717,717,717,0
20230628,154200,288831863,717,717,717,717,0
20230628,154100,288831863,717,717,717,717,0
20230628,154000,288831863,717,717,717,717,0
20230628,153900,288831863,717,717,717,717,0
20230628,153800,288831863,717,717,717,717,0
20230628,153700,288831863,717,717,717,717,0
20230628,153600,288831863,717,717,717,717,7796
20230628,153500,288831863,717,717,717,717,0
20230628,153400,288831863,717,717,717,717,0
20230628,153300,288831863,717,717,717,717,0
20230628,153200,288831863,717,717,717,717,0
20230628,153100,288831863,717,717,717,717,0
20230628,153000,288831863,717,717,717,717,7796
20230628,152900,283242131,717,717,717,717,0
20230628,152800,283242131,717,717,717,717,0
20230628,152700,283242131,717,717,717,717,0
20230628,152600,283242131,717,717,717,717,0
20230628,152500,283242131,717,717,717,717,0
20230628,152400,283242131,717,717,717,717,0
20230628,152300,283242131,717,717,717,717,0
20230628,152200,283242131,717,717,717,717,0
20230628,152100,283242131,717,717,717,717,0
20230628,152000,283242131,717,717,717,717,0
20230628,151900,283242131,717,717,717,717,409
20230628,151800,282948878,717,717,717,717,7
20230628,151700,282943859,717,716,717,715,7041
20230628,151600,277906818,717,716,717,716,15
20230628,151500,277896077,717,717,717,717,510
20230628,151400,277530407,717,717,717,717,0
20230628,151300,277530407,717,717,717,717,50
20230628,151200,277494557,717,717,717,717,341
20230628,151100,277250060,717,717,717,717,50
20230628,151000,277214210,717,717,717,717,0
20230628,150900,277214210,717,717,717,717,20
20230628,150800,277199870,717,717,717,717,0
20230628,150700,277199870,717,717,717,717,50
20230628,150600,277164020,717,716,717,716,701
20230628,150500,276662103,717,717,717,717,0
20230628,150400,276662103,717,716,717,716,16
20230628,150300,276650646,717,719,719,717,311
20230628,150200,276427617,719,717,719,717,21
20230628,150100,276412558,719,719,719,719,0
20230628,150000,276412558,719,719,719,719,0
20230628,145900,276412558,719,717,719,717,5922
20230628,145800,272166360,717,717,717,717,1420
20230628,145700,271148220,718,718,718,718,0
20230628,145600,271148220,718,716,718,716,115
20230628,145500,271065878,718,715,718,715,500
20230628,145400,270708375,719,719,719,719,0
20230628,145300,270708375,719,719,719,719,0
20230628,145200,270708375,719,719,719,719,0
20230628,145100,270708375,719,719,719,719,0
20230628,145000,270708375,719,719,719,719,0
20230628,144900,270708375,719,719,719,719,0
20230628,144800,270708375,719,719,719,719,200
20230628,144700,270564575,719,719,719,719,0
20230628,144600,270564575,719,719,719,719,0
20230628,144500,270564575,719,716,719,716,213
20230628,144400,270412064,719,719,719,719,0
20230628,144300,270412064,719,719,719,719,0
20230628,144200,270412064,719,718,719,718,201
20230628,144100,270267745,719,718,719,718,1365
20230628,144000,269286855,719,719,719,719,0
20230628,143900,269286855,719,719,719,719,697
20230628,143800,268785712,719,719,719,719,0
20230628,143700,268785712,719,719,719,719,0
20230628,143600,268785712,719,714,719,714,91
20230628,143500,268720733,719,717,719,715,11970
20230628,143400,260148436,719,719,719,719,0
20230628,143300,260148436,719,719,719,719,0
20230628,143200,260148436,719,719,719,719,0
20230628,143100,260148436,719,719,719,719,0
20230628,143000,260148436,719,719,719,719,0
20230628,142900,260148436,719,719,719,719,0
20230628,142800,260148436,719,718,719,718,7
20230628,142700,260143408,719,719,719,719,0
20230628,142600,260143408,719,719,719,719,300
20230628,142500,259927708,719,717,719,716,2046
20230628,142400,258462472,718,718,718,717,6087
20230628,142300,254097236,719,719,719,719,63
20230628,142200,254051939,719,719,719,719,0
20230628,142100,254051939,719,719,719,719,0
20230628,142000,254051939,719,719,719,719,0
20230628,141900,254051939,719,718,719,718,2
20230628,141800,254050502,719,717,719,717,5192
20230628,141700,250327836,719,719,719,719,0
20230628,141600,250327836,719,719,719,719,0
20230628,141500,250327836,719,719,719,719,0
20230628,141400,250327836,719,719,719,719,0
20230628,141300,250327836,719,719,719,719,0
20230628,141200,250327836,719,718,719,718,146
20230628,141100,250223007,719,719,719,719,0
20230628,141000,250223007,719,719,719,719,0
20230628,140900,250223007,719,719,719,719,0
20230628,140800,250223007,719,719,719,719,0
20230628,140700,250223007,719,719,719,719,286
20230628,140600,250017373,719,719,719,719,0
20230628,140500,250017373,719,719,719,719,0
20230628,140400,250017373,719,719,719,719,0
20230628,140300,250017373,719,717,719,717,4
20230628,140200,250014499,719,718,719,717,72
20230628,140100,249962839,718,718,718,718,0
20230628,140000,249962839,718,719,719,717,1042
20230628,135900,249215707,720,720,720,720,0
20230628,135800,249215707,720,720,720,720,0
20230628,135700,249215707,720,719,720,719,20
20230628,135600,249201311,720,719,720,719,14
20230628,135500,249191244,720,720,720,719,102
20230628,135400,249117805,720,717,720,717,189
20230628,135300,248981949,720,720,720,720,0
20230628,135200,248981949,720,720,720,720,105
20230628,135100,248906349,720,717,720,717,4201
20230628,135000,245894229,720,720,720,720,0
20230628,134900,245894229,720,720,720,717,1895
20230628,134800,244534457,720,720,720,720,0
20230628,134700,244534457,720,720,720,720,0
20230628,134600,244534457,720,719,720,719,50
20230628,134500,244498506,721,721,721,721,0
20230628,134400,244498506,721,721,721,721,0
20230628,134300,244498506,721,721,721,721,0
20230628,134200,244498506,721,721,721,721,0
20230628,134100,244498506,721,721,721,720,5691
20230628,134000,240400295,721,721,721,721,0
20230628,133900,240400295,721,721,721,721,10
20230628,133800,240393085,722,722,722,722,1
20230628,133700,240392363,720,716,720,716,4467
20230628,133600,237193771,716,716,716,713,4
20230628,133500,237190910,716,716,716,713,50199
20230628,133400,201382006,720,720,720,720,1
20230628,133300,201381286,716,717,720,716,1251
20230628,133200,200485216,720,720,720,720,0
20230628,133100,200485216,720,716,720,716,3625
20230628,133000,197889684,716,718,718,716,7875
20230628,132900,192241518,720,720,720,720,31
20230628,132800,192219198,719,720,720,719,2004
20230628,132700,190778318,720,720,720,720,1
20230628,132600,190777598,718,718,718,718,14
20230628,132500,190767546,720,718,720,718,13
20230628,132400,190758206,718,717,718,717,263
20230628,132300,190569382,718,719,719,718,1747
20230628,132200,189314566,720,720,720,720,51
20230628,132100,189277846,719,719,720,719,10
20230628,132000,189270655,720,720,720,720,1
20230628,131900,189269935,721,721,721,721,1387
20230628,131800,188269908,718,718,718,718,40
20230628,131700,188241188,721,719,721,718,3671
20230628,131600,185605280,719,719,719,719,123
20230628,131500,185516843,721,719,721,719,606
20230628,131400,185081003,724,724,724,724,0
20230628,131300,185081003,724,721,724,719,5127
20230628,131200,181394087,724,724,724,724,20
20230628,131100,181379607,724,724,724,724,5
20230628,131000,181375987,724,722,724,722,42
20230628,130900,181345659,725,725,725,725,0
20230628,130800,181345659,725,725,725,725,0
20230628,130700,181345659,725,725,725,725,0
20230628,130600,181345659,725,725,725,725,0
20230628,130500,181345659,725,725,725,725,0
20230628,130400,181345659,725,725,725,725,0
20230628,130300,181345659,725,722,725,722,23
20230628,130200,181329020,722,722,722,722,2472
20230628,130100,179544236,722,722,722,722,0
20230628,130000,179544236,722,722,722,722,110
20230628,125900,179464816,722,721,722,720,1335
20230628,125800,178502614,721,721,721,721,5
20230628,125700,178499009,722,722,722,722,0
20230628,125600,178499009,722,720,722,720,3185
20230628,125500,176204807,721,721,721,721,700
20230628,125400,175700107,721,720,721,720,11
20230628,125300,175692186,721,719,721,719,501
20230628,125200,175331965,721,721,721,719,108
20230628,125100,175254099,721,721,721,721,0
20230628,125000,175254099,721,721,721,719,8
20230628,124900,175248343,721,721,721,721,0
20230628,124800,175248343,721,721,721,721,2004
20230628,124700,173803459,722,721,722,719,78
20230628,124600,173747257,721,720,721,718,3002
20230628,124500,171589291,722,722,722,722,0
20230628,124400,171589291,722,722,722,722,0
20230628,124300,171589291,722,722,722,722,0
20230628,124200,171589291,722,720,722,719,4989
20230628,124100,167993911,721,721,721,721,101
20230628,124000,167921090,721,721,721,721,101
20230628,123900,167848269,721,721,721,721,0
20230628,123800,167848269,721,720,721,720,19
20230628,123700,167834588,721,721,721,721,0
20230628,123600,167834588,721,721,721,721,0
20230628,123500,167834588,721,721,721,721,17
20230628,123400,167822331,721,721,721,721,220
20230628,123300,167663711,722,722,722,722,0
20230628,123200,167663711,722,722,722,722,0
20230628,123100,167663711,722,722,722,722,0
20230628,123000,167663711,722,722,722,722,0
20230628,122900,167663711,722,722,722,722,0
20230628,122800,167663711,722,722,722,722,0
20230628,122700,167663711,722,720,722,719,201
20230628,122600,167519054,722,722,726,722,1409
20230628,122500,166501752,722,722,722,720,2310
20230628,122400,164837882,722,722,722,722,50
20230628,122300,164801782,726,722,726,722,481
20230628,122200,164454496,722,722,722,722,20
20230628,122100,164440056,726,722,726,722,720
20230628,122000,163920212,722,722,722,722,0
20230628,121900,163920212,722,722,722,722,0
20230628,121800,163920212,722,720,722,720,2001
20230628,121700,162479490,722,722,722,722,0
20230628,121600,162479490,722,720,722,718,2001
20230628,121500,161040392,722,722,722,722,0
20230628,121400,161040392,722,722,722,722,1
20230628,121300,161039670,722,722,722,722,24
20230628,121200,161022342,722,721,722,720,911
20230628,121100,160366402,723,721,723,721,3
20230628,121000,160364237,723,723,723,723,0
20230628,120900,160364237,723,723,723,723,0
20230628,120800,160364237,723,722,723,720,10012
20230628,120700,153146890,725,725,725,725,0
20230628,120600,153146890,725,722,725,721,5001
20230628,120500,149541055,725,725,725,725,1
20230628,120400,149540330,725,724,725,721,1602
20230628,120300,148382273,725,725,725,725,1120
20230628,120200,147570273,725,725,725,725,120
20230628,120100,147483273,725,725,725,725,25
20230628,120000,147465148,725,725,725,725,1
20230628,115900,147464423,721,722,725,721,6808
20230628,115800,142553394,722,722,722,722,4
20230628,115700,142550506,722,722,722,722,1700
20230628,115600,141323106,725,725,725,722,715
20230628,115500,140806831,725,725,725,725,0
20230628,115400,140806831,725,725,725,725,0
20230628,115300,140806831,725,725,725,725,618
20230628,115200,140358781,725,725,725,725,0
20230628,115100,140358781,725,725,725,725,0
20230628,115000,140358781,725,725,725,725,23
20230628,114900,140342106,725,725,725,725,0
20230628,114800,140342106,725,725,725,725,1
20230628,114700,140341381,725,725,725,725,11
20230628,114600,140333406,725,723,725,723,15615
20230628,114500,129043702,723,723,723,723,201
20230628,114400,128898379,722,724,724,722,5806
20230628,114300,124703491,724,724,724,724,2
20230628,114200,124702043,724,724,724,724,414
20230628,114100,124402307,724,724,724,724,88
20230628,114000,124338595,724,725,725,724,916
20230628,113900,123675407,725,725,725,725,1
20230628,113800,123674682,725,725,725,725,0
20230628,113700,123674682,725,725,725,725,0
20230628,113600,123674682,725,725,725,725,11
20230628,113500,123666707,725,725,725,725,3
20230628,113400,123664532,725,725,725,725,151
20230628,113300,123555057,725,725,725,725,0
20230628,113200,123555057,725,725,725,725,25
20230628,113100,123536932,725,725,725,725,1
20230628,113000,123536207,725,725,725,725,53
20230628,112900,123497782,724,725,725,724,642
20230628,112800,123032340,726,726,726,726,6080
20230628,112700,118618260,726,726,726,726,0
20230628,112600,118618260,726,726,726,726,0
20230628,112500,118618260,726,726,726,726,118
20230628,112400,118532592,726,726,726,726,1100
20230628,112300,117733992,726,726,726,726,0
20230628,112200,117733992,726,726,726,726,0
20230628,112100,117733992,726,726,726,726,21
20230628,112000,117718746,726,725,726,725,55
20230628,111900,117678821,726,725,726,725,24
20230628,111800,117661420,726,726,726,726,2000
20230628,111700,116209420,726,726,726,725,7
20230628,111600,116204341,726,727,727,726,41
20230628,111500,116174555,728,728,728,728,0
20230628,111400,116174555,728,728,728,728,13
20230628,111300,116165091,728,728,728,728,3
20230628,111200,116162907,728,728,728,728,500
20230628,111100,115798907,728,724,728,723,112
20230628,111000,115717920,728,728,728,728,10
20230628,110900,115710640,728,728,728,728,1000
20230628,110800,114982640,728,728,728,728,0
20230628,110700,114982640,728,728,728,728,1
20230628,110600,114981912,722,726,726,722,4172
20230628,110500,111965181,730,730,730,730,0
20230628,110400,111965181,730,730,730,730,0
20230628,110300,111965181,730,730,730,730,0
20230628,110200,111965181,730,730,730,730,1000
20230628,110100,111235181,731,731,731,731,0
20230628,110000,111235181,731,730,731,730,101
20230628,105900,111161450,731,731,731,731,126
20230628,105800,111069344,731,731,731,731,1000
20230628,105700,110338344,731,729,731,725,3502
20230628,105600,107791068,733,733,733,733,0
20230628,105500,107791068,733,733,733,733,1000
20230628,105400,107058068,733,732,733,730,2895
20230628,105300,104941812,730,730,733,730,1906
20230628,105200,103547903,731,730,731,730,1500
20230628,105100,102451603,731,730,731,730,201
20230628,105000,102304872,731,729,731,729,2031
20230628,104900,100822301,731,731,731,731,0
20230628,104800,100822301,731,731,731,731,0
20230628,104700,100822301,731,731,731,731,0
20230628,104600,100822301,731,726,731,726,554
20230628,104500,100419843,729,729,729,729,1502
20230628,104400,99324885,729,726,729,726,161
20230628,104300,99207996,729,729,729,729,0
20230628,104200,99207996,729,725,729,725,892
20230628,104100,98561276,729,729,729,728,41
20230628,104000,98531407,729,729,729,729,138
20230628,103900,98430805,729,727,729,725,3041
20230628,103800,96225574,731,731,731,731,0
20230628,103700,96225574,731,731,731,731,0
20230628,103600,96225574,731,726,731,725,169
20230628,103500,96103023,731,731,731,726,4960
20230628,103400,92493333,730,730,730,730,5
20230628,103300,92489683,731,731,731,731,1
20230628,103200,92488952,731,730,731,730,1001
20230628,103100,91758221,731,731,731,731,0
20230628,103000,91758221,731,731,731,729,13
20230628,102900,91748730,731,731,731,731,100
20230628,102800,91675630,731,729,731,729,1698
20230628,102700,90437784,729,729,729,729,0
20230628,102600,90437784,729,729,729,729,1001
20230628,102500,89708055,729,729,729,728,675
20230628,102400,89216423,729,728,729,728,1996
20230628,102300,87763304,729,732,732,729,298
20230628,102200,87545951,733,733,733,733,0
20230628,102100,87545951,733,733,733,733,0
20230628,102000,87545951,733,728,733,728,254
20230628,101900,87361034,733,733,733,733,0
20230628,101800,87361034,733,733,733,733,0
20230628,101700,87361034,733,733,733,733,46
20230628,101600,87327316,732,731,733,728,3501
20230628,101500,84765560,734,734,734,734,0
20230628,101400,84765560,734,734,734,734,0
20230628,101300,84765560,734,734,734,734,0
20230628,101200,84765560,734,734,734,734,35
20230628,101100,84739870,734,734,734,734,80
20230628,101000,84681150,735,735,735,735,0
20230628,100900,84681150,735,735,735,735,0
20230628,100800,84681150,735,735,735,735,0
20230628,100700,84681150,735,730,735,730,305
20230628,100600,84458490,735,735,735,730,7581
20230628,100500,78916820,735,735,735,735,0
20230628,100400,78916820,735,735,735,735,0
20230628,100300,78916820,735,735,735,735,3
20230628,100200,78914615,735,732,735,732,68
20230628,100100,78864790,732,734,735,730,2898
20230628,100000,76748051,735,733,735,733,34
20230628,095900,76723126,735,735,735,735,0
20230628,095800,76723126,735,735,735,735,0
20230628,095700,76723126,735,735,735,735,100
20230628,095600,76649626,735,734,735,734,86
20230628,095500,76586501,735,735,735,735,0
20230628,095400,76586501,735,730,735,728,2310
20230628,095300,74902389,737,737,737,737,0
20230628,095200,74902389,737,737,737,737,0
20230628,095100,74902389,737,733,737,733,603
20230628,095000,74460386,733,733,733,733,5
20230628,094900,74456721,733,733,733,728,2099
20230628,094800,72921340,733,732,733,732,13691
20230628,094700,62890631,732,730,732,728,1596
20230628,094600,61728412,732,732,732,732,0
20230628,094500,61728412,732,730,732,730,34
20230628,094400,61703590,730,730,730,730,267
20230628,094300,61508680,730,732,732,730,2750
20230628,094200,59496930,733,732,733,732,3
20230628,094100,59494733,733,733,733,733,1439
20230628,094000,58439946,733,733,733,732,3512
20230628,093900,55867150,733,733,733,733,0
20230628,093800,55867150,733,731,733,731,519
20230628,093700,55487759,731,731,731,731,14
20230628,093600,55477525,731,731,731,731,3
20230628,093500,55475332,733,733,733,733,1
20230628,093400,55474599,733,733,733,730,417
20230628,093300,55170180,730,733,733,730,7114
20230628,093200,49976919,733,732,733,732,101
20230628,093100,49902986,733,733,733,730,2001
20230628,093000,48442123,737,733,737,733,41
20230628,092900,48412066,737,734,737,730,2591
20230628,092800,46518596,737,732,737,732,2005
20230628,092700,45050911,737,733,737,733,2001
20230628,092600,43584174,737,737,737,737,0
20230628,092500,43584174,737,736,737,736,1875
20230628,092400,42202399,737,736,737,736,16
20230628,092300,42190608,737,736,737,736,3
20230628,092200,42188399,737,736,737,736,2
20230628,092100,42186926,737,736,737,733,700
20230628,092000,41672925,737,733,737,733,288
20230628,091900,41461817,738,738,738,738,0
20230628,091800,41461817,738,738,738,738,4
20230628,091700,41458865,738,733,738,733,41
20230628,091600,41428807,739,735,739,735,22310
20230628,091500,24987405,735,734,735,734,252
20230628,091400,24802435,734,732,734,732,2
20230628,091300,24800969,735,735,735,735,0
20230628,091200,24800969,735,735,735,735,0
20230628,091100,24800969,735,734,735,734,98
20230628,091000,24729036,734,736,736,730,885
20230628,090900,24080455,737,737,737,734,826
20230628,090800,23472249,737,733,737,733,2100
20230628,090700,21930944,733,732,733,732,1224
20230628,090600,21034974,732,730,732,730,601
20230628,090500,20596242,732,731,732,729,2222
20230628,090400,18975961,732,734,737,731,2036
20230628,090300,17484100,737,740,740,735,6113
20230628,090200,12986660,740,738,741,734,6472
20230628,090100,8220873,738,732,740,732,2405
20230628,090000,6449086,733,728,733,727,8859