stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185000,2039464930,1777,1777,1777,1777,26033
20230628,184900,2039464930,1777,1777,1777,1777,0
20230628,184800,2039464930,1777,1777,1777,1777,0
20230628,184700,2039464930,1777,1777,1777,1777,0
20230628,184600,2039464930,1777,1777,1777,1777,0
20230628,184500,2039464930,1777,1777,1777,1777,0
20230628,184400,2039464930,1777,1777,1777,1777,0
20230628,184300,2039464930,1777,1777,1777,1777,0
20230628,184200,2039464930,1777,1777,1777,1777,0
20230628,184100,2039464930,1777,1777,1777,1777,0
20230628,184000,2039464930,1777,1777,1777,1777,0
20230628,183900,2039464930,1777,1777,1777,1777,0
20230628,183800,2039464930,1777,1777,1777,1777,0
20230628,183700,2039464930,1777,1777,1777,1777,0
20230628,183600,2039464930,1777,1777,1777,1777,0
20230628,183500,2039464930,1777,1777,1777,1777,0
20230628,183400,2039464930,1777,1777,1777,1777,0
20230628,183300,2039464930,1777,1777,1777,1777,0
20230628,183200,2039464930,1777,1777,1777,1777,0
20230628,183100,2039464930,1777,1777,1777,1777,0
20230628,183000,2039464930,1777,1777,1777,1777,0
20230628,182900,2039464930,1777,1777,1777,1777,0
20230628,182800,2039464930,1777,1777,1777,1777,0
20230628,182700,2039464930,1777,1777,1777,1777,0
20230628,182600,2039464930,1777,1777,1777,1777,0
20230628,182500,2039464930,1777,1777,1777,1777,0
20230628,182400,2039464930,1777,1777,1777,1777,0
20230628,182300,2039464930,1777,1777,1777,1777,0
20230628,182200,2039464930,1777,1777,1777,1777,0
20230628,182100,2039464930,1777,1777,1777,1777,0
20230628,182000,2039464930,1777,1777,1777,1777,26033
20230628,181900,2039464930,1777,1777,1777,1777,0
20230628,181800,2039464930,1777,1777,1777,1777,0
20230628,181700,2039464930,1777,1777,1777,1777,0
20230628,181600,2039464930,1777,1777,1777,1777,0
20230628,181500,2039464930,1777,1777,1777,1777,0
20230628,181400,2039464930,1777,1777,1777,1777,0
20230628,181300,2039464930,1777,1777,1777,1777,0
20230628,181200,2039464930,1777,1777,1777,1777,0
20230628,181100,2039464930,1777,1777,1777,1777,0
20230628,181000,2039464930,1777,1777,1777,1777,0
20230628,180900,2039464930,1777,1777,1777,1777,0
20230628,180800,2039464930,1777,1777,1777,1777,0
20230628,180700,2039464930,1777,1777,1777,1777,0
20230628,180600,2039464930,1777,1777,1777,1777,0
20230628,180500,2039464930,1777,1777,1777,1777,0
20230628,180400,2039464930,1777,1777,1777,1777,0
20230628,180300,2039464930,1777,1777,1777,1777,0
20230628,180200,2039464930,1777,1777,1777,1777,0
20230628,180100,2039464930,1777,1777,1777,1777,0
20230628,180000,2039464930,1777,1777,1777,1777,0
20230628,175900,2039464930,1777,1777,1777,1777,0
20230628,175800,2039464930,1777,1777,1777,1777,0
20230628,175700,2039464930,1777,1777,1777,1777,0
20230628,175600,2039464930,1777,1777,1777,1777,0
20230628,175500,2039464930,1777,1777,1777,1777,0
20230628,175400,2039464930,1777,1777,1777,1777,0
20230628,175300,2039464930,1777,1777,1777,1777,0
20230628,175200,2039464930,1777,1777,1777,1777,0
20230628,175100,2039464930,1777,1777,1777,1777,0
20230628,175000,2039464930,1777,1777,1777,1777,26033
20230628,174900,2039464930,1777,1777,1777,1777,0
20230628,174800,2039464930,1777,1777,1777,1777,0
20230628,174700,2039464930,1777,1777,1777,1777,0
20230628,174600,2039464930,1777,1777,1777,1777,0
20230628,174500,2039464930,1777,1777,1777,1777,0
20230628,174400,2039464930,1777,1777,1777,1777,0
20230628,174300,2039464930,1777,1777,1777,1777,0
20230628,174200,2039464930,1777,1777,1777,1777,0
20230628,174100,2039464930,1777,1777,1777,1777,0
20230628,174000,2039464930,1777,1777,1777,1777,0
20230628,173900,2039464930,1777,1777,1777,1777,0
20230628,173800,2039464930,1777,1777,1777,1777,0
20230628,173700,2039464930,1777,1777,1777,1777,0
20230628,173600,2039464930,1777,1777,1777,1777,0
20230628,173500,2039464930,1777,1777,1777,1777,0
20230628,173400,2039464930,1777,1777,1777,1777,0
20230628,173300,2039464930,1777,1777,1777,1777,0
20230628,173200,2039464930,1777,1777,1777,1777,0
20230628,173100,2039464930,1777,1777,1777,1777,0
20230628,173000,2039464930,1777,1777,1777,1777,0
20230628,172900,2039464930,1777,1777,1777,1777,0
20230628,172800,2039464930,1777,1777,1777,1777,0
20230628,172700,2039464930,1777,1777,1777,1777,0
20230628,172600,2039464930,1777,1777,1777,1777,0
20230628,172500,2039464930,1777,1777,1777,1777,0
20230628,172400,2039464930,1777,1777,1777,1777,0
20230628,172300,2039464930,1777,1777,1777,1777,0
20230628,172200,2039464930,1777,1777,1777,1777,0
20230628,172100,2039464930,1777,1777,1777,1777,0
20230628,172000,2039464930,1777,1777,1777,1777,26033
20230628,171900,2039464930,1777,1777,1777,1777,0
20230628,171800,2039464930,1777,1777,1777,1777,0
20230628,171700,2039464930,1777,1777,1777,1777,0
20230628,171600,2039464930,1777,1777,1777,1777,0
20230628,171500,2039464930,1777,1777,1777,1777,0
20230628,171400,2039464930,1777,1777,1777,1777,0
20230628,171300,2039464930,1777,1777,1777,1777,0
20230628,171200,2039464930,1777,1777,1777,1777,0
20230628,171100,2039464930,1777,1777,1777,1777,0
20230628,171000,2039464930,1777,1777,1777,1777,0
20230628,170900,2039464930,1777,1777,1777,1777,0
20230628,170800,2039464930,1777,1777,1777,1777,0
20230628,170700,2039464930,1777,1777,1777,1777,0
20230628,170600,2039464930,1777,1777,1777,1777,0
20230628,170500,2039464930,1777,1777,1777,1777,0
20230628,170400,2039464930,1777,1777,1777,1777,0
20230628,170300,2039464930,1777,1777,1777,1777,0
20230628,170200,2039464930,1777,1777,1777,1777,0
20230628,170100,2039464930,1777,1777,1777,1777,0
20230628,170000,2039464930,1777,1777,1777,1777,0
20230628,165900,2039464930,1777,1777,1777,1777,0
20230628,165800,2039464930,1777,1777,1777,1777,0
20230628,165700,2039464930,1777,1777,1777,1777,0
20230628,165600,2039464930,1777,1777,1777,1777,0
20230628,165500,2039464930,1777,1777,1777,1777,0
20230628,165400,2039464930,1777,1777,1777,1777,0
20230628,165300,2039464930,1777,1777,1777,1777,0
20230628,165200,2039464930,1777,1777,1777,1777,0
20230628,165100,2039464930,1777,1777,1777,1777,0
20230628,165000,2039464930,1777,1777,1777,1777,26033
20230628,164900,2039464930,1777,1777,1777,1777,0
20230628,164800,2039464930,1777,1777,1777,1777,0
20230628,164700,2039464930,1777,1777,1777,1777,0
20230628,164600,2039464930,1777,1777,1777,1777,0
20230628,164500,2039464930,1777,1777,1777,1777,0
20230628,164400,2039464930,1777,1777,1777,1777,0
20230628,164300,2039464930,1777,1777,1777,1777,0
20230628,164200,2039464930,1777,1777,1777,1777,0
20230628,164100,2039464930,1777,1777,1777,1777,0
20230628,164000,2039464930,1777,1777,1777,1777,0
20230628,163900,2039464930,1777,1777,1777,1777,0
20230628,163800,2039464930,1777,1777,1777,1777,0
20230628,163700,2039464930,1777,1777,1777,1777,0
20230628,163600,2039464930,1777,1777,1777,1777,0
20230628,163500,2039464930,1777,1777,1777,1777,0
20230628,163400,2039464930,1777,1777,1777,1777,0
20230628,163300,2039464930,1777,1777,1777,1777,0
20230628,163200,2039464930,1777,1777,1777,1777,0
20230628,163100,2039464930,1777,1777,1777,1777,0
20230628,163000,2039464930,1777,1777,1777,1777,0
20230628,162900,2039464930,1777,1777,1777,1777,0
20230628,162800,2039464930,1777,1777,1777,1777,0
20230628,162700,2039464930,1777,1777,1777,1777,0
20230628,162600,2039464930,1777,1777,1777,1777,0
20230628,162500,2039464930,1777,1777,1777,1777,0
20230628,162400,2039464930,1777,1777,1777,1777,0
20230628,162300,2039464930,1777,1777,1777,1777,0
20230628,162200,2039464930,1777,1777,1777,1777,0
20230628,162100,2039464930,1777,1777,1777,1777,0
20230628,162000,2039464930,1777,1777,1777,1777,26033
20230628,161900,2039464930,1777,1777,1777,1777,0
20230628,161800,2039464930,1777,1777,1777,1777,0
20230628,161700,2039464930,1777,1777,1777,1777,0
20230628,161600,2039464930,1777,1777,1777,1777,0
20230628,161500,2039464930,1777,1777,1777,1777,0
20230628,161400,2039464930,1777,1777,1777,1777,0
20230628,161300,2039464930,1777,1777,1777,1777,0
20230628,161200,2039464930,1777,1777,1777,1777,0
20230628,161100,2039464930,1777,1777,1777,1777,0
20230628,161000,2039464930,1777,1777,1777,1777,0
20230628,160900,2039464930,1777,1777,1777,1777,0
20230628,160800,2039464930,1777,1777,1777,1777,0
20230628,160700,2039464930,1777,1777,1777,1777,0
20230628,160600,2039464930,1777,1777,1777,1777,0
20230628,160500,2039464930,1777,1777,1777,1777,0
20230628,160400,2039464930,1777,1777,1777,1777,0
20230628,160300,2039464930,1777,1777,1777,1777,0
20230628,160200,2039464930,1777,1777,1777,1777,0
20230628,160100,2039464930,1777,1777,1777,1777,0
20230628,160000,2039464930,1777,1777,1777,1777,0
20230628,155900,2039464930,1777,1777,1777,1777,0
20230628,155800,2039464930,1777,1777,1777,1777,0
20230628,155700,2039464930,1777,1777,1777,1777,0
20230628,155600,2039464930,1777,1777,1777,1777,0
20230628,155500,2039464930,1777,1777,1777,1777,0
20230628,155400,2039464930,1777,1777,1777,1777,0
20230628,155300,2039464930,1777,1777,1777,1777,0
20230628,155200,2039464930,1777,1777,1777,1777,0
20230628,155100,2039464930,1777,1777,1777,1777,0
20230628,155000,2039464930,1777,1777,1777,1777,26033
20230628,154900,2039464930,1777,1777,1777,1777,0
20230628,154800,2039464930,1777,1777,1777,1777,0
20230628,154700,2039464930,1777,1777,1777,1777,0
20230628,154600,2039464930,1777,1777,1777,1777,0
20230628,154500,2039464930,1777,1777,1777,1777,0
20230628,154400,2039464930,1777,1777,1777,1777,0
20230628,154300,2039464930,1777,1777,1777,1777,0
20230628,154200,2039464930,1777,1777,1777,1777,0
20230628,154100,2039464930,1777,1777,1777,1777,0
20230628,154000,2039464930,1777,1777,1777,1777,0
20230628,153900,2039464930,1777,1777,1777,1777,0
20230628,153800,2039464930,1777,1777,1777,1777,0
20230628,153700,2039464930,1777,1777,1777,1777,0
20230628,153600,2039464930,1777,1777,1777,1777,0
20230628,153500,2039464930,1777,1777,1777,1777,0
20230628,153400,2039464930,1777,1777,1777,1777,0
20230628,153300,2039464930,1777,1777,1777,1777,0
20230628,153200,2039464930,1777,1777,1777,1777,0
20230628,153100,2039464930,1777,1777,1777,1777,0
20230628,153000,2039464930,1777,1777,1777,1777,26033
20230628,152900,1993204289,1777,1777,1777,1777,0
20230628,152800,1993204289,1777,1777,1777,1777,0
20230628,152700,1993204289,1777,1777,1777,1777,0
20230628,152600,1993204289,1777,1777,1777,1777,0
20230628,152500,1993204289,1777,1777,1777,1777,0
20230628,152400,1993204289,1777,1777,1777,1777,0
20230628,152300,1993204289,1777,1777,1777,1777,0
20230628,152200,1993204289,1777,1777,1777,1777,0
20230628,152100,1993204289,1777,1777,1777,1777,0
20230628,152000,1993204289,1777,1777,1777,1777,0
20230628,151900,1993204289,1777,1777,1778,1773,7302
20230628,151800,1980236625,1778,1778,1778,1774,4107
20230628,151700,1972945819,1778,1779,1779,1778,219
20230628,151600,1972556221,1779,1779,1779,1779,0
20230628,151500,1972556221,1779,1774,1779,1774,3686
20230628,151400,1966012975,1774,1774,1775,1774,632
20230628,151300,1964891730,1774,1776,1776,1774,4159
20230628,151200,1957512661,1774,1776,1776,1774,1063
20230628,151100,1955626754,1777,1773,1778,1772,6184
20230628,151000,1944662907,1779,1773,1779,1773,3714
20230628,150900,1938063913,1778,1774,1778,1774,5101
20230628,150800,1929008235,1778,1778,1778,1773,2008
20230628,150700,1925445901,1774,1775,1779,1774,1093
20230628,150600,1923506061,1779,1780,1780,1775,2474
20230628,150500,1919103724,1775,1780,1780,1775,4633
20230628,150400,1910874047,1780,1781,1781,1780,349
20230628,150300,1910252812,1781,1783,1783,1781,205
20230628,150200,1909887701,1780,1783,1783,1780,215
20230628,150100,1909504506,1783,1782,1783,1781,15475
20230628,150000,1881928065,1783,1782,1783,1782,1551
20230628,145900,1879164179,1782,1782,1782,1782,1081
20230628,145800,1877237837,1782,1783,1783,1782,34
20230628,145700,1877177245,1783,1784,1784,1783,45
20230628,145600,1877096990,1786,1786,1786,1786,0
20230628,145500,1877096990,1786,1786,1786,1786,2
20230628,145400,1877093418,1786,1776,1788,1774,6593
20230628,145300,1865375618,1788,1789,1789,1788,311
20230628,145200,1864819249,1789,1789,1789,1789,1
20230628,145100,1864817460,1789,1790,1790,1776,6452
20230628,145000,1853318001,1790,1790,1790,1790,960
20230628,144900,1851599601,1790,1790,1790,1790,20
20230628,144800,1851563801,1790,1786,1790,1786,1335
20230628,144700,1849179087,1786,1779,1786,1778,12543
20230628,144600,1826862037,1778,1777,1779,1777,4374
20230628,144500,1819086808,1778,1774,1778,1774,7395
20230628,144400,1805965377,1775,1775,1775,1775,310
20230628,144300,1805415127,1777,1778,1778,1777,769
20230628,144200,1804048530,1778,1777,1778,1777,911
20230628,144100,1802429372,1778,1778,1778,1777,2167
20230628,144000,1798577876,1777,1778,1778,1777,3
20230628,143900,1798572544,1777,1777,1777,1777,208
20230628,143800,1798202928,1778,1778,1778,1778,286
20230628,143700,1797694420,1778,1779,1779,1773,8737
20230628,143600,1782203082,1773,1779,1779,1773,135
20230628,143500,1781962947,1779,1779,1779,1773,2846
20230628,143400,1776908337,1774,1779,1779,1774,6510
20230628,143300,1765344191,1779,1779,1779,1779,86
20230628,143200,1765191197,1779,1779,1779,1777,1456
20230628,143100,1762603012,1779,1778,1779,1778,2351
20230628,143000,1758420933,1779,1778,1780,1778,3156
20230628,142900,1752803555,1780,1780,1780,1778,473
20230628,142800,1751962518,1779,1779,1779,1779,677
20230628,142700,1750758135,1780,1779,1780,1779,252
20230628,142600,1750309576,1780,1780,1782,1780,7562
20230628,142500,1736845474,1782,1781,1782,1781,1498
20230628,142400,1734177169,1782,1781,1782,1781,1001
20230628,142300,1732394387,1782,1784,1784,1782,709
20230628,142200,1731130545,1784,1784,1784,1782,2551
20230628,142100,1726584261,1784,1784,1784,1783,2507
20230628,142000,1722113222,1784,1784,1784,1784,495
20230628,141900,1721230142,1784,1784,1784,1783,380
20230628,141800,1720552597,1784,1785,1785,1784,1011
20230628,141700,1718748962,1783,1785,1785,1783,1477
20230628,141600,1716113077,1785,1785,1785,1784,3012
20230628,141500,1710738957,1785,1785,1785,1785,567
20230628,141400,1709726862,1786,1786,1786,1785,1586
20230628,141300,1706895687,1786,1786,1786,1786,599
20230628,141200,1705825873,1786,1786,1786,1786,238
20230628,141100,1705400805,1786,1788,1788,1786,4494
20230628,141000,1697373721,1788,1788,1790,1788,1250
20230628,140900,1695138717,1790,1790,1790,1788,1866
20230628,140800,1691799064,1790,1790,1790,1790,60
20230628,140700,1691691664,1790,1792,1792,1790,1674
20230628,140600,1688694152,1792,1792,1792,1792,671
20230628,140500,1687491720,1792,1790,1792,1790,551
20230628,140400,1686505428,1792,1793,1793,1792,8
20230628,140300,1686491091,1793,1793,1793,1789,4
20230628,140200,1686483923,1789,1794,1794,1789,3129
20230628,140100,1680885138,1794,1794,1794,1794,10
20230628,140000,1680867198,1794,1794,1794,1791,1376
20230628,135900,1678399481,1794,1794,1794,1794,2
20230628,135800,1678395893,1792,1792,1794,1792,3796
20230628,135700,1671590070,1794,1794,1794,1794,100
20230628,135600,1671410670,1794,1789,1794,1787,1813
20230628,135500,1668168126,1789,1789,1789,1788,562
20230628,135400,1667162808,1789,1794,1794,1789,15927
20230628,135300,1638659377,1794,1795,1795,1794,2520
20230628,135200,1634135997,1795,1791,1795,1790,3914
20230628,135100,1627121887,1796,1796,1796,1791,5102
20230628,135000,1617982899,1796,1796,1796,1796,51
20230628,134900,1617891303,1796,1796,1796,1796,6
20230628,134800,1617880527,1793,1793,1793,1792,5201
20230628,134700,1608560134,1796,1796,1796,1796,1098
20230628,134600,1606588126,1796,1796,1796,1796,7
20230628,134500,1606575554,1792,1795,1796,1792,302
20230628,134400,1606034104,1796,1796,1796,1796,0
20230628,134300,1606034104,1796,1796,1796,1796,100
20230628,134200,1605854504,1796,1796,1796,1796,553
20230628,134100,1604861316,1796,1795,1796,1795,135
20230628,134000,1604618990,1795,1795,1795,1795,122
20230628,133900,1604400000,1795,1793,1795,1793,3399
20230628,133800,1598305001,1793,1792,1793,1792,1566
20230628,133700,1595498015,1793,1794,1794,1792,2001
20230628,133600,1591912043,1794,1795,1795,1790,1497
20230628,133500,1589231696,1795,1795,1795,1791,485
20230628,133400,1588361161,1795,1795,1795,1795,120
20230628,133300,1588145761,1796,1796,1796,1795,271
20230628,133200,1587659072,1796,1791,1796,1791,858
20230628,133100,1586121121,1796,1796,1796,1796,201
20230628,133000,1585760125,1796,1796,1796,1791,3111
20230628,132900,1580178472,1796,1796,1796,1795,1203
20230628,132800,1578019084,1796,1792,1796,1792,1342
20230628,132700,1575612439,1792,1793,1793,1792,69
20230628,132600,1575488785,1791,1793,1793,1791,2250
20230628,132500,1571458298,1793,1794,1794,1793,67
20230628,132400,1571338164,1794,1795,1795,1794,84
20230628,132300,1571187428,1795,1791,1795,1791,16
20230628,132200,1571158728,1796,1796,1796,1795,2244
20230628,132100,1567130306,1796,1797,1797,1790,176
20230628,132000,1566814211,1797,1798,1798,1771,17699
20230628,131900,1535279915,1798,1796,1798,1790,6232
20230628,131800,1524115329,1796,1795,1796,1792,1320
20230628,131700,1521747920,1796,1796,1796,1793,2671
20230628,131600,1516950964,1796,1800,1805,1791,29810
20230628,131500,1463431437,1805,1800,1805,1800,1898
20230628,131400,1460015032,1805,1799,1805,1796,3692
20230628,131300,1453378378,1805,1805,1806,1798,363
20230628,131200,1452725458,1806,1800,1806,1798,6344
20230628,131100,1441297676,1806,1801,1806,1800,3000
20230628,131000,1435892987,1805,1805,1805,1800,415
20230628,130900,1435144252,1805,1806,1806,1805,411
20230628,130800,1434402189,1806,1807,1808,1800,2804
20230628,130700,1429349955,1807,1807,1807,1807,46
20230628,130600,1429266833,1798,1799,1800,1798,6222
20230628,130500,1418075645,1799,1800,1800,1799,1368
20230628,130400,1415614450,1799,1800,1800,1799,272
20230628,130300,1415125098,1799,1805,1805,1798,37139
20230628,130200,1348256520,1815,1817,1817,1815,1067
20230628,130100,1346317913,1818,1813,1820,1800,24024
20230628,130000,1302915648,1823,1820,1824,1813,24047
20230628,125900,1259235008,1824,1825,1825,1823,1076
20230628,125800,1257272846,1826,1826,1826,1826,0
20230628,125700,1257272846,1826,1827,1827,1825,1029
20230628,125600,1255394720,1827,1827,1827,1827,28
20230628,125500,1255343564,1828,1827,1828,1827,3838
20230628,125400,1248327710,1828,1828,1828,1828,200
20230628,125300,1247962110,1828,1828,1828,1828,0
20230628,125200,1247962110,1828,1828,1828,1827,91
20230628,125100,1247795783,1829,1830,1830,1829,100
20230628,125000,1247612877,1832,1832,1832,1832,0
20230628,124900,1247612877,1832,1832,1832,1832,3
20230628,124800,1247607381,1832,1832,1832,1832,5
20230628,124700,1247598221,1833,1830,1833,1830,73
20230628,124600,1247464619,1834,1830,1834,1830,213
20230628,124500,1247074017,1830,1834,1834,1830,164
20230628,124400,1246773877,1834,1835,1835,1830,2874
20230628,124300,1241506443,1835,1835,1835,1835,76
20230628,124200,1241366983,1835,1835,1835,1835,100
20230628,124100,1241183483,1835,1835,1835,1835,100
20230628,124000,1240999983,1836,1837,1837,1836,1019
20230628,123900,1239129098,1837,1837,1837,1837,101
20230628,123800,1238943561,1837,1837,1837,1837,0
20230628,123700,1238943561,1837,1835,1837,1835,51
20230628,123600,1238849974,1837,1837,1837,1837,1
20230628,123500,1238848137,1837,1837,1837,1835,103
20230628,123400,1238659126,1825,1825,1825,1825,2114
20230628,123300,1234801076,1825,1825,1825,1825,205
20230628,123200,1234426951,1825,1825,1825,1825,311
20230628,123100,1233859376,1825,1825,1825,1825,122
20230628,123000,1233636726,1825,1825,1825,1825,2380
20230628,122900,1229293226,1825,1825,1825,1824,692
20230628,122800,1228031012,1825,1823,1825,1823,2059
20230628,122700,1224275584,1823,1824,1824,1823,104
20230628,122600,1224085892,1824,1824,1824,1824,3
20230628,122500,1224080420,1824,1824,1824,1824,7
20230628,122400,1224067652,1824,1824,1824,1824,7
20230628,122300,1224054884,1824,1824,1824,1824,1300
20230628,122200,1221683684,1824,1819,1824,1819,2
20230628,122100,1221680041,1824,1819,1824,1819,126
20230628,122000,1221450842,1819,1819,1819,1819,50
20230628,121900,1221359892,1819,1823,1824,1819,3188
20230628,121800,1215548167,1824,1823,1824,1823,3368
20230628,121700,1209408290,1823,1817,1823,1817,501
20230628,121600,1208497967,1823,1823,1823,1823,0
20230628,121500,1208497967,1823,1820,1823,1817,1057
20230628,121400,1206576006,1824,1824,1824,1824,1
20230628,121300,1206574182,1824,1824,1824,1820,317
20230628,121200,1205996710,1824,1824,1824,1824,8
20230628,121100,1205982118,1824,1824,1824,1824,1003
20230628,121000,1204152646,1824,1822,1824,1822,3043
20230628,120900,1198605316,1823,1823,1823,1823,0
20230628,120800,1198605316,1823,1823,1823,1823,400
20230628,120700,1197876116,1823,1823,1823,1823,211
20230628,120600,1197491463,1823,1816,1823,1815,3006
20230628,120500,1192035027,1823,1817,1823,1817,1030
20230628,120400,1190163511,1823,1823,1823,1823,1
20230628,120300,1190161688,1818,1823,1823,1818,1723
20230628,120200,1187028138,1823,1823,1823,1823,1
20230628,120100,1187026315,1821,1821,1821,1821,0
20230628,120000,1187026315,1821,1821,1821,1821,10
20230628,115900,1187008105,1823,1823,1823,1823,0
20230628,115800,1187008105,1823,1823,1823,1823,1
20230628,115700,1187006282,1820,1823,1823,1820,50
20230628,115600,1186915252,1823,1823,1823,1823,15
20230628,115500,1186887907,1823,1823,1823,1823,0
20230628,115400,1186887907,1823,1823,1823,1823,1
20230628,115300,1186886084,1824,1824,1824,1824,10
20230628,115200,1186867844,1824,1820,1824,1818,1002
20230628,115100,1185045532,1824,1824,1824,1819,1725
20230628,115000,1181901958,1824,1824,1824,1824,1059
20230628,114900,1179970342,1824,1824,1824,1824,50
20230628,114800,1179879142,1824,1824,1824,1824,694
20230628,114700,1178613286,1824,1822,1824,1822,2080
20230628,114600,1174819633,1823,1823,1823,1822,126
20230628,114500,1174589938,1823,1823,1823,1823,179
20230628,114400,1174263621,1823,1822,1823,1822,99
20230628,114300,1174083224,1823,1823,1823,1823,0
20230628,114200,1174083224,1823,1823,1823,1823,0
20230628,114100,1174083224,1823,1823,1823,1823,0
20230628,114000,1174083224,1823,1823,1823,1823,1
20230628,113900,1174081401,1822,1822,1822,1822,56
20230628,113800,1173979369,1822,1823,1823,1822,201
20230628,113700,1173613146,1822,1822,1823,1822,2140
20230628,113600,1169713791,1823,1823,1823,1823,0
20230628,113500,1169713791,1823,1823,1823,1823,10
20230628,113400,1169695561,1823,1823,1823,1823,0
20230628,113300,1169695561,1823,1823,1823,1823,1
20230628,113200,1169693738,1823,1823,1823,1823,5
20230628,113100,1169684623,1823,1818,1823,1818,1591
20230628,113000,1166792176,1818,1818,1818,1818,72
20230628,112900,1166661280,1818,1818,1818,1818,1050
20230628,112800,1164752380,1818,1817,1818,1817,1465
20230628,112700,1162089224,1817,1817,1817,1817,0
20230628,112600,1162089224,1817,1817,1818,1817,1011
20230628,112500,1160252236,1818,1816,1818,1816,2817
20230628,112400,1155135862,1818,1818,1821,1817,6430
20230628,112300,1143449518,1822,1822,1822,1818,402
20230628,112200,1142718674,1819,1820,1822,1819,6001
20230628,112100,1131794433,1821,1821,1821,1821,59
20230628,112000,1131686994,1821,1821,1821,1821,0
20230628,111900,1131686994,1821,1821,1821,1821,162
20230628,111800,1131391992,1822,1822,1822,1817,111
20230628,111700,1131190295,1822,1822,1822,1817,2001
20230628,111600,1127552741,1822,1822,1822,1822,2
20230628,111500,1127549097,1822,1820,1822,1820,2
20230628,111400,1127545455,1820,1820,1820,1820,13
20230628,111300,1127521795,1820,1820,1820,1820,3571
20230628,111200,1121022575,1822,1821,1823,1820,3202
20230628,111100,1115188929,1822,1819,1822,1819,4540
20230628,111000,1106927127,1817,1820,1820,1817,3105
20230628,110900,1101281712,1820,1820,1820,1820,0
20230628,110800,1101281712,1820,1819,1820,1818,2220
20230628,110700,1097245247,1820,1822,1822,1820,3290
20230628,110600,1091256477,1822,1822,1822,1820,22
20230628,110500,1091216420,1820,1822,1822,1820,56
20230628,110400,1091114398,1822,1823,1823,1822,68
20230628,110300,1090990435,1823,1823,1823,1823,10
20230628,110200,1090972205,1822,1823,1823,1822,131
20230628,110100,1090733422,1823,1823,1823,1823,20
20230628,110000,1090696962,1823,1823,1824,1823,1394
20230628,105900,1088155688,1824,1824,1824,1821,138
20230628,105800,1087904081,1824,1823,1824,1820,491
20230628,105700,1087009177,1824,1825,1825,1808,36320
20230628,105600,1021188538,1825,1824,1825,1824,4134
20230628,105500,1013646597,1824,1815,1824,1815,5994
20230628,105400,1002761986,1815,1815,1815,1814,2698
20230628,105300,997867806,1815,1815,1815,1814,382
20230628,105200,997174846,1815,1815,1815,1815,3334
20230628,105100,991123636,1815,1815,1815,1815,335
20230628,105000,990515611,1815,1815,1815,1814,2264
20230628,104900,986407548,1815,1815,1815,1815,16
20230628,104800,986378508,1815,1814,1815,1814,180
20230628,104700,986051877,1814,1814,1814,1810,7705
20230628,104600,972104391,1814,1815,1816,1810,16352
20230628,104500,942475634,1816,1816,1816,1815,1588
20230628,104400,939592760,1815,1816,1816,1815,705
20230628,104300,938313180,1816,1817,1817,1815,5650
20230628,104200,928054494,1817,1819,1819,1817,7868
20230628,104100,913751907,1824,1819,1824,1819,7158
20230628,104000,900731495,1819,1824,1824,1819,708
20230628,103900,899443634,1823,1823,1823,1823,1348
20230628,103800,896986230,1815,1825,1825,1815,2020
20230628,103700,893314001,1825,1825,1825,1825,1339
20230628,103600,890870326,1830,1815,1830,1815,634
20230628,103500,889719276,1815,1821,1825,1815,23743
20230628,103400,846548066,1830,1830,1830,1830,200
20230628,103300,846182066,1837,1830,1837,1821,3377
20230628,103200,840011114,1830,1828,1830,1820,3614
20230628,103100,833427074,1829,1830,1830,1820,9766
20230628,103000,815606731,1830,1830,1830,1830,0
20230628,102900,815606731,1830,1835,1837,1826,1144
20230628,102800,813512644,1836,1823,1836,1823,12095
20230628,102700,791456574,1835,1840,1840,1819,29813
20230628,102600,737075779,1828,1841,1841,1828,6453
20230628,102500,725266158,1841,1832,1841,1832,501
20230628,102400,724348317,1843,1843,1843,1843,987
20230628,102300,722529276,1843,1829,1843,1828,5592
20230628,102200,712261667,1844,1832,1844,1832,1280
20230628,102100,709907274,1832,1824,1832,1824,11385
20230628,102000,689084665,1824,1824,1824,1819,2604
20230628,101900,684347654,1824,1825,1825,1820,5291
20230628,101800,674709916,1825,1825,1829,1825,1886
20230628,101700,671267954,1825,1829,1829,1825,7655
20230628,101600,657292611,1829,1830,1830,1829,180
20230628,101500,656963241,1830,1826,1830,1826,889
20230628,101400,655339911,1826,1826,1830,1826,4407
20230628,101300,647292725,1826,1830,1830,1826,1570
20230628,101200,644423865,1830,1825,1830,1825,462
20230628,101100,643578570,1830,1830,1830,1830,5
20230628,101000,643569420,1830,1819,1830,1819,7493
20230628,100900,629930588,1819,1824,1824,1819,8542
20230628,100800,614386398,1820,1825,1825,1818,15389
20230628,100700,586386144,1821,1828,1828,1821,10729
20230628,100600,566830667,1828,1830,1830,1825,18661
20230628,100500,532724473,1832,1830,1832,1828,9664
20230628,100400,515048517,1830,1830,1830,1829,3249
20230628,100300,509103267,1830,1829,1830,1829,3506
20230628,100200,502690591,1829,1827,1830,1827,658
20230628,100100,501488369,1827,1827,1827,1826,6017
20230628,100000,490495346,1827,1832,1832,1827,428
20230628,095900,489713159,1828,1832,1832,1828,5093
20230628,095800,480392048,1832,1832,1832,1832,179
20230628,095700,480064120,1832,1832,1832,1830,13000
20230628,095600,456265684,1832,1832,1832,1831,1020
20230628,095500,454397844,1834,1839,1841,1834,4943
20230628,095400,445327235,1837,1842,1842,1837,2299
20230628,095300,441097046,1842,1841,1842,1841,536
20230628,095200,440109746,1841,1840,1842,1840,624
20230628,095100,438961564,1840,1840,1840,1840,847
20230628,095000,437403084,1840,1839,1840,1839,2962
20230628,094900,431953963,1839,1840,1840,1839,67
20230628,094800,431830724,1842,1830,1842,1829,529
20230628,094700,430862610,1830,1840,1842,1830,24184
20230628,094600,386591110,1840,1832,1840,1832,17065
20230628,094500,355328006,1832,1832,1840,1832,1457
20230628,094400,352654342,1832,1832,1833,1831,3420
20230628,094300,346390350,1830,1848,1849,1830,20654
20230628,094200,308359276,1849,1855,1855,1849,14471
20230628,094100,281579902,1855,1857,1857,1855,1498
20230628,094000,278800970,1857,1856,1857,1855,1543
20230628,093900,275938421,1855,1856,1856,1855,431
20230628,093800,275138862,1855,1865,1865,1855,1465
20230628,093700,272420103,1856,1864,1865,1856,4005
20230628,093600,264980177,1865,1865,1865,1865,31
20230628,093500,264922362,1865,1865,1865,1855,3068
20230628,093400,259221105,1865,1862,1865,1858,3532
20230628,093300,252652865,1865,1866,1868,1860,7242
20230628,093200,239164398,1866,1876,1876,1866,10553
20230628,093100,219441782,1877,1876,1877,1876,982
20230628,093000,217599547,1876,1877,1877,1869,615
20230628,092900,216445804,1877,1871,1879,1869,4163
20230628,092800,208659087,1879,1879,1879,1879,51
20230628,092700,208563258,1879,1879,1879,1871,2011
20230628,092600,204800549,1879,1879,1879,1879,510
20230628,092500,203842259,1880,1880,1880,1868,553
20230628,092400,202808669,1880,1870,1880,1867,209
20230628,092300,202416590,1867,1867,1867,1866,2906
20230628,092200,196993392,1866,1870,1870,1866,2505
20230628,092100,192313042,1870,1870,1870,1865,3522
20230628,092000,185731902,1872,1879,1879,1872,3320
20230628,091900,179499876,1879,1872,1879,1872,587
20230628,091800,178401005,1872,1872,1872,1872,0
20230628,091700,178401005,1872,1870,1872,1865,3629
20230628,091600,171618763,1870,1879,1879,1870,4184
20230628,091500,163789644,1871,1875,1879,1871,6976
20230628,091400,150720372,1879,1878,1879,1871,3084
20230628,091300,144929081,1879,1870,1879,1869,1029
20230628,091200,143003966,1870,1865,1870,1865,4212
20230628,091100,135144528,1865,1879,1879,1860,8707
20230628,091000,118898085,1879,1870,1880,1866,5581
20230628,090900,108458413,1878,1880,1892,1870,11503
20230628,090800,86922229,1895,1880,1895,1871,2867
20230628,090700,81536547,1880,1885,1895,1875,13761
20230628,090600,55632960,1885,1897,1897,1885,204
20230628,090500,55246710,1898,1898,1898,1898,100
20230628,090400,55056910,1898,1899,1899,1884,821
20230628,090300,53498731,1900,1893,1900,1893,5986
20230628,090200,42167226,1893,1883,1893,1883,1532
20230628,090100,39281410,1880,1890,1903,1880,8046
20230628,090000,24048059,1900,1884,1950,1882,12696