stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185500,166274305,916,916,916,916,1550
20230628,185400,166274305,916,916,916,916,0
20230628,185300,166274305,916,916,916,916,0
20230628,185200,166274305,916,916,916,916,0
20230628,185100,166274305,916,916,916,916,0
20230628,185000,166274305,916,916,916,916,0
20230628,184900,166274305,916,916,916,916,0
20230628,184800,166274305,916,916,916,916,0
20230628,184700,166274305,916,916,916,916,0
20230628,184600,166274305,916,916,916,916,0
20230628,184500,166274305,916,916,916,916,0
20230628,184400,166274305,916,916,916,916,0
20230628,184300,166274305,916,916,916,916,0
20230628,184200,166274305,916,916,916,916,0
20230628,184100,166274305,916,916,916,916,0
20230628,184000,166274305,916,916,916,916,0
20230628,183900,166274305,916,916,916,916,0
20230628,183800,166274305,916,916,916,916,0
20230628,183700,166274305,916,916,916,916,0
20230628,183600,166274305,916,916,916,916,0
20230628,183500,166274305,916,916,916,916,0
20230628,183400,166274305,916,916,916,916,0
20230628,183300,166274305,916,916,916,916,0
20230628,183200,166274305,916,916,916,916,0
20230628,183100,166274305,916,916,916,916,0
20230628,183000,166274305,916,916,916,916,0
20230628,182900,166274305,916,916,916,916,0
20230628,182800,166274305,916,916,916,916,0
20230628,182700,166274305,916,916,916,916,0
20230628,182600,166274305,916,916,916,916,0
20230628,182500,166274305,916,916,916,916,1550
20230628,182400,166274305,916,916,916,916,0
20230628,182300,166274305,916,916,916,916,0
20230628,182200,166274305,916,916,916,916,0
20230628,182100,166274305,916,916,916,916,0
20230628,182000,166274305,916,916,916,916,0
20230628,181900,166274305,916,916,916,916,0
20230628,181800,166274305,916,916,916,916,0
20230628,181700,166274305,916,916,916,916,0
20230628,181600,166274305,916,916,916,916,0
20230628,181500,166274305,916,916,916,916,0
20230628,181400,166274305,916,916,916,916,0
20230628,181300,166274305,916,916,916,916,0
20230628,181200,166274305,916,916,916,916,0
20230628,181100,166274305,916,916,916,916,0
20230628,181000,166274305,916,916,916,916,0
20230628,180900,166274305,916,916,916,916,0
20230628,180800,166274305,916,916,916,916,0
20230628,180700,166274305,916,916,916,916,0
20230628,180600,166274305,916,916,916,916,0
20230628,180500,166274305,916,916,916,916,0
20230628,180400,166274305,916,916,916,916,0
20230628,180300,166274305,916,916,916,916,0
20230628,180200,166274305,916,916,916,916,0
20230628,180100,166274305,916,916,916,916,0
20230628,180000,166274305,916,916,916,916,0
20230628,175900,166274305,916,916,916,916,0
20230628,175800,166274305,916,916,916,916,0
20230628,175700,166274305,916,916,916,916,0
20230628,175600,166274305,916,916,916,916,0
20230628,175500,166274305,916,916,916,916,1550
20230628,175400,166274305,916,916,916,916,0
20230628,175300,166274305,916,916,916,916,0
20230628,175200,166274305,916,916,916,916,0
20230628,175100,166274305,916,916,916,916,0
20230628,175000,166274305,916,916,916,916,0
20230628,174900,166274305,916,916,916,916,0
20230628,174800,166274305,916,916,916,916,0
20230628,174700,166274305,916,916,916,916,0
20230628,174600,166274305,916,916,916,916,0
20230628,174500,166274305,916,916,916,916,0
20230628,174400,166274305,916,916,916,916,0
20230628,174300,166274305,916,916,916,916,0
20230628,174200,166274305,916,916,916,916,0
20230628,174100,166274305,916,916,916,916,0
20230628,174000,166274305,916,916,916,916,0
20230628,173900,166274305,916,916,916,916,0
20230628,173800,166274305,916,916,916,916,0
20230628,173700,166274305,916,916,916,916,0
20230628,173600,166274305,916,916,916,916,0
20230628,173500,166274305,916,916,916,916,0
20230628,173400,166274305,916,916,916,916,0
20230628,173300,166274305,916,916,916,916,0
20230628,173200,166274305,916,916,916,916,0
20230628,173100,166274305,916,916,916,916,0
20230628,173000,166274305,916,916,916,916,0
20230628,172900,166274305,916,916,916,916,0
20230628,172800,166274305,916,916,916,916,0
20230628,172700,166274305,916,916,916,916,0
20230628,172600,166274305,916,916,916,916,0
20230628,172500,166274305,916,916,916,916,1550
20230628,172400,166274305,916,916,916,916,0
20230628,172300,166274305,916,916,916,916,0
20230628,172200,166274305,916,916,916,916,0
20230628,172100,166274305,916,916,916,916,0
20230628,172000,166274305,916,916,916,916,0
20230628,171900,166274305,916,916,916,916,0
20230628,171800,166274305,916,916,916,916,0
20230628,171700,166274305,916,916,916,916,0
20230628,171600,166274305,916,916,916,916,0
20230628,171500,166274305,916,916,916,916,0
20230628,171400,166274305,916,916,916,916,0
20230628,171300,166274305,916,916,916,916,0
20230628,171200,166274305,916,916,916,916,0
20230628,171100,166274305,916,916,916,916,0
20230628,171000,166274305,916,916,916,916,0
20230628,170900,166274305,916,916,916,916,0
20230628,170800,166274305,916,916,916,916,0
20230628,170700,166274305,916,916,916,916,0
20230628,170600,166274305,916,916,916,916,0
20230628,170500,166274305,916,916,916,916,0
20230628,170400,166274305,916,916,916,916,0
20230628,170300,166274305,916,916,916,916,0
20230628,170200,166274305,916,916,916,916,0
20230628,170100,166274305,916,916,916,916,0
20230628,170000,166274305,916,916,916,916,0
20230628,165900,166274305,916,916,916,916,0
20230628,165800,166274305,916,916,916,916,0
20230628,165700,166274305,916,916,916,916,0
20230628,165600,166274305,916,916,916,916,0
20230628,165500,166274305,916,916,916,916,1550
20230628,165400,166274305,916,916,916,916,0
20230628,165300,166274305,916,916,916,916,0
20230628,165200,166274305,916,916,916,916,0
20230628,165100,166274305,916,916,916,916,0
20230628,165000,166274305,916,916,916,916,0
20230628,164900,166274305,916,916,916,916,0
20230628,164800,166274305,916,916,916,916,0
20230628,164700,166274305,916,916,916,916,0
20230628,164600,166274305,916,916,916,916,0
20230628,164500,166274305,916,916,916,916,0
20230628,164400,166274305,916,916,916,916,0
20230628,164300,166274305,916,916,916,916,0
20230628,164200,166274305,916,916,916,916,0
20230628,164100,166274305,916,916,916,916,0
20230628,164000,166274305,916,916,916,916,0
20230628,163900,166274305,916,916,916,916,0
20230628,163800,166274305,916,916,916,916,0
20230628,163700,166274305,916,916,916,916,0
20230628,163600,166274305,916,916,916,916,0
20230628,163500,166274305,916,916,916,916,0
20230628,163400,166274305,916,916,916,916,0
20230628,163300,166274305,916,916,916,916,0
20230628,163200,166274305,916,916,916,916,0
20230628,163100,166274305,916,916,916,916,0
20230628,163000,166274305,916,916,916,916,0
20230628,162900,166274305,916,916,916,916,0
20230628,162800,166274305,916,916,916,916,0
20230628,162700,166274305,916,916,916,916,0
20230628,162600,166274305,916,916,916,916,0
20230628,162500,166274305,916,916,916,916,1550
20230628,162400,166274305,916,916,916,916,0
20230628,162300,166274305,916,916,916,916,0
20230628,162200,166274305,916,916,916,916,0
20230628,162100,166274305,916,916,916,916,0
20230628,162000,166274305,916,916,916,916,0
20230628,161900,166274305,916,916,916,916,0
20230628,161800,166274305,916,916,916,916,0
20230628,161700,166274305,916,916,916,916,0
20230628,161600,166274305,916,916,916,916,0
20230628,161500,166274305,916,916,916,916,0
20230628,161400,166274305,916,916,916,916,0
20230628,161300,166274305,916,916,916,916,0
20230628,161200,166274305,916,916,916,916,0
20230628,161100,166274305,916,916,916,916,0
20230628,161000,166274305,916,916,916,916,0
20230628,160900,166274305,916,916,916,916,0
20230628,160800,166274305,916,916,916,916,0
20230628,160700,166274305,916,916,916,916,0
20230628,160600,166274305,916,916,916,916,0
20230628,160500,166274305,916,916,916,916,0
20230628,160400,166274305,916,916,916,916,0
20230628,160300,166274305,916,916,916,916,0
20230628,160200,166274305,916,916,916,916,0
20230628,160100,166274305,916,916,916,916,0
20230628,160000,166274305,916,916,916,916,0
20230628,155900,166274305,916,916,916,916,0
20230628,155800,166274305,916,916,916,916,0
20230628,155700,166274305,916,916,916,916,0
20230628,155600,166274305,916,916,916,916,0
20230628,155500,166274305,916,916,916,916,1550
20230628,155400,166274305,916,916,916,916,0
20230628,155300,166274305,916,916,916,916,0
20230628,155200,166274305,916,916,916,916,0
20230628,155100,166274305,916,916,916,916,0
20230628,155000,166274305,916,916,916,916,0
20230628,154900,166274305,916,916,916,916,0
20230628,154800,166274305,916,916,916,916,0
20230628,154700,166274305,916,916,916,916,0
20230628,154600,166274305,916,916,916,916,0
20230628,154500,166274305,916,916,916,916,0
20230628,154400,166274305,916,916,916,916,0
20230628,154300,166274305,916,916,916,916,0
20230628,154200,166274305,916,916,916,916,0
20230628,154100,166274305,916,916,916,916,0
20230628,154000,166274305,916,916,916,916,0
20230628,153900,166274305,916,916,916,916,0
20230628,153800,166274305,916,916,916,916,0
20230628,153700,166274305,916,916,916,916,0
20230628,153600,166274305,916,916,916,916,0
20230628,153500,166274305,916,916,916,916,0
20230628,153400,166274305,916,916,916,916,0
20230628,153300,166274305,916,916,916,916,0
20230628,153200,166274305,916,916,916,916,0
20230628,153100,166274305,916,916,916,916,0
20230628,153000,166274305,916,916,916,916,1550
20230628,152900,164854505,916,916,916,916,0
20230628,152800,164854505,916,916,916,916,0
20230628,152700,164854505,916,916,916,916,0
20230628,152600,164854505,916,916,916,916,0
20230628,152500,164854505,916,916,916,916,0
20230628,152400,164854505,916,916,916,916,0
20230628,152300,164854505,916,916,916,916,0
20230628,152200,164854505,916,916,916,916,0
20230628,152100,164854505,916,916,916,916,0
20230628,152000,164854505,916,916,916,916,0
20230628,151900,164854505,916,911,916,908,1647
20230628,151800,163352911,915,915,915,915,7
20230628,151700,163346506,909,915,915,909,513
20230628,151600,162879761,915,915,915,915,67
20230628,151500,162818456,915,915,915,915,30
20230628,151400,162791006,915,915,915,915,762
20230628,151300,162093776,915,909,915,908,1460
20230628,151200,160759811,915,915,915,915,176
20230628,151100,160598771,915,915,915,915,1011
20230628,151000,159673706,915,914,915,914,69
20230628,150900,159610639,915,914,915,914,907
20230628,150800,158780791,914,914,915,914,486
20230628,150700,158336459,914,914,914,914,1
20230628,150600,158335545,915,914,915,914,3
20230628,150500,158332802,914,914,914,914,33
20230628,150400,158302640,914,914,914,914,31
20230628,150300,158274306,914,914,914,914,31
20230628,150200,158245972,914,914,914,914,1867
20230628,150100,156539534,914,914,914,914,60
20230628,150000,156484694,914,913,914,913,880
20230628,145900,155681034,906,906,906,906,0
20230628,145800,155681034,906,911,911,906,201
20230628,145700,155497928,910,910,910,910,1097
20230628,145600,154499658,911,910,911,909,2719
20230628,145500,152024877,910,910,910,910,0
20230628,145400,152024877,910,910,910,910,1000
20230628,145300,151114877,906,906,906,906,1096
20230628,145200,150121901,906,907,907,906,83
20230628,145100,150046702,906,906,906,906,0
20230628,145000,150046702,906,906,906,906,0
20230628,144900,150046702,906,906,906,906,1
20230628,144800,150045796,912,912,912,912,2
20230628,144700,150043972,909,909,909,909,76
20230628,144600,149974888,909,909,909,909,82
20230628,144500,149900350,909,909,909,909,1180
20230628,144400,148827730,906,906,906,906,0
20230628,144300,148827730,906,906,906,906,2
20230628,144200,148825918,909,907,909,907,1650
20230628,144100,147327088,906,906,906,906,0
20230628,144000,147327088,906,906,906,906,4
20230628,143900,147323464,905,905,905,905,0
20230628,143800,147323464,905,905,905,905,0
20230628,143700,147323464,905,905,905,905,149
20230628,143600,147188619,905,905,905,905,201
20230628,143500,147006714,905,905,905,905,806
20230628,143400,146277284,905,905,905,905,5
20230628,143300,146272759,905,905,906,905,605
20230628,143200,145725233,905,905,905,905,2
20230628,143100,145723423,905,905,905,905,32
20230628,143000,145694463,905,905,905,905,533
20230628,142900,145212098,905,905,905,905,2266
20230628,142800,143161368,905,905,905,905,5
20230628,142700,143156843,905,905,905,905,100
20230628,142600,143066343,905,905,905,905,0
20230628,142500,143066343,905,905,905,905,0
20230628,142400,143066343,905,905,905,905,0
20230628,142300,143066343,905,905,905,905,0
20230628,142200,143066343,905,905,905,905,0
20230628,142100,143066343,905,905,905,905,0
20230628,142000,143066343,905,905,905,905,1020
20230628,141900,142143243,905,905,905,905,0
20230628,141800,142143243,905,905,905,905,44
20230628,141700,142103423,905,906,906,905,3278
20230628,141600,139134302,906,906,906,906,0
20230628,141500,139134302,906,906,906,906,30
20230628,141400,139107122,908,908,908,908,1000
20230628,141300,138199122,906,906,906,906,0
20230628,141200,138199122,906,906,906,906,0
20230628,141100,138199122,906,907,907,906,1410
20230628,141000,136921252,907,907,907,907,30
20230628,140900,136894042,907,907,907,907,30
20230628,140800,136866832,907,906,907,906,230
20230628,140700,136658422,906,907,907,906,2200
20230628,140600,134663036,907,907,907,907,813
20230628,140500,133925645,907,907,907,907,0
20230628,140400,133925645,907,907,907,907,0
20230628,140300,133925645,907,908,908,907,244
20230628,140200,133704102,908,908,908,908,0
20230628,140100,133704102,908,908,908,908,5
20230628,140000,133699562,908,908,908,908,0
20230628,135900,133699562,908,908,908,908,0
20230628,135800,133699562,908,908,908,908,0
20230628,135700,133699562,908,908,908,908,0
20230628,135600,133699562,908,908,908,908,0
20230628,135500,133699562,908,908,908,908,0
20230628,135400,133699562,908,908,908,908,0
20230628,135300,133699562,908,908,908,908,8
20230628,135200,133692298,908,908,908,908,9
20230628,135100,133684126,908,908,908,908,0
20230628,135000,133684126,908,908,908,908,0
20230628,134900,133684126,908,908,908,908,0
20230628,134800,133684126,908,908,908,908,0
20230628,134700,133684126,908,908,908,908,0
20230628,134600,133684126,908,908,908,908,10
20230628,134500,133675046,908,908,908,908,0
20230628,134400,133675046,908,908,908,908,0
20230628,134300,133675046,908,908,908,908,0
20230628,134200,133675046,908,908,908,908,0
20230628,134100,133675046,908,908,908,908,0
20230628,134000,133675046,908,908,908,908,0
20230628,133900,133675046,908,908,908,908,164
20230628,133800,133526134,908,908,908,908,6
20230628,133700,133520686,905,905,905,905,0
20230628,133600,133520686,905,905,905,905,0
20230628,133500,133520686,905,905,905,905,0
20230628,133400,133520686,905,906,906,905,3000
20230628,133300,130804162,907,907,907,907,0
20230628,133200,130804162,907,907,907,907,0
20230628,133100,130804162,907,907,907,907,0
20230628,133000,130804162,907,907,907,907,0
20230628,132900,130804162,907,907,907,907,0
20230628,132800,130804162,907,907,907,907,10
20230628,132700,130795092,907,907,907,907,24
20230628,132600,130773324,907,907,907,907,5
20230628,132500,130768789,907,907,907,907,2199
20230628,132400,128774296,907,907,907,907,0
20230628,132300,128774296,907,907,907,907,1281
20230628,132200,127612429,907,907,907,907,0
20230628,132100,127612429,907,907,907,907,635
20230628,132000,127036484,908,908,908,908,645
20230628,131900,126450824,910,908,910,908,262
20230628,131800,126212926,908,909,909,908,166
20230628,131700,126062098,908,909,909,908,1718
20230628,131600,124500633,909,909,909,909,0
20230628,131500,124500633,909,909,909,909,33
20230628,131400,124470636,909,909,909,909,1170
20230628,131300,123407106,910,910,910,910,0
20230628,131200,123407106,910,910,910,910,0
20230628,131100,123407106,910,910,910,910,0
20230628,131000,123407106,910,910,910,910,0
20230628,130900,123407106,910,910,910,910,0
20230628,130800,123407106,910,910,910,910,0
20230628,130700,123407106,910,910,910,910,0
20230628,130600,123407106,910,910,910,910,0
20230628,130500,123407106,910,910,910,910,2
20230628,130400,123405286,910,910,910,910,0
20230628,130300,123405286,910,910,910,910,0
20230628,130200,123405286,910,910,910,910,0
20230628,130100,123405286,910,910,910,910,0
20230628,130000,123405286,910,910,910,910,0
20230628,125900,123405286,910,910,910,910,418
20230628,125800,123024906,911,911,911,911,50
20230628,125700,122979356,911,911,911,911,0
20230628,125600,122979356,911,911,911,911,441
20230628,125500,122577605,910,910,910,910,840
20230628,125400,121813205,910,911,911,910,1024
20230628,125300,120880371,911,911,911,911,0
20230628,125200,120880371,911,911,911,911,0
20230628,125100,120880371,911,911,911,911,0
20230628,125000,120880371,911,911,911,911,200
20230628,124900,120698171,911,911,911,911,0
20230628,124800,120698171,911,911,911,911,0
20230628,124700,120698171,911,911,911,911,0
20230628,124600,120698171,911,911,911,911,0
20230628,124500,120698171,911,911,911,911,25
20230628,124400,120675396,914,914,914,914,22
20230628,124300,120655288,914,914,914,914,28
20230628,124200,120629696,914,914,914,914,0
20230628,124100,120629696,914,914,914,914,0
20230628,124000,120629696,914,914,914,914,60
20230628,123900,120574856,914,914,914,914,0
20230628,123800,120574856,914,914,914,914,0
20230628,123700,120574856,914,914,914,914,0
20230628,123600,120574856,914,914,914,914,0
20230628,123500,120574856,914,914,914,914,0
20230628,123400,120574856,914,914,914,914,0
20230628,123300,120574856,914,914,914,914,23
20230628,123200,120553834,914,914,914,914,0
20230628,123100,120553834,914,914,914,914,5
20230628,123000,120549264,914,914,914,914,42
20230628,122900,120510876,918,918,918,918,0
20230628,122800,120510876,918,911,918,911,3568
20230628,122700,117255338,909,909,909,909,0
20230628,122600,117255338,909,910,910,909,2378
20230628,122500,115093067,911,911,911,911,20
20230628,122400,115074847,911,911,911,911,0
20230628,122300,115074847,911,911,911,911,0
20230628,122200,115074847,911,911,911,911,38
20230628,122100,115040229,910,910,910,910,0
20230628,122000,115040229,910,910,910,910,0
20230628,121900,115040229,910,910,910,910,0
20230628,121800,115040229,910,910,910,910,0
20230628,121700,115040229,910,910,910,910,21
20230628,121600,115021119,910,910,910,910,0
20230628,121500,115021119,910,910,910,910,0
20230628,121400,115021119,910,910,910,910,0
20230628,121300,115021119,910,910,910,910,0
20230628,121200,115021119,910,910,910,910,0
20230628,121100,115021119,910,910,910,910,0
20230628,121000,115021119,910,910,910,910,0
20230628,120900,115021119,910,910,910,910,400
20230628,120800,114657119,910,910,910,910,0
20230628,120700,114657119,910,910,910,910,10
20230628,120600,114648019,911,911,911,911,1268
20230628,120500,113492871,911,911,911,911,0
20230628,120400,113492871,911,911,911,911,0
20230628,120300,113492871,911,911,911,911,0
20230628,120200,113492871,911,911,911,911,0
20230628,120100,113492871,911,911,911,911,0
20230628,120000,113492871,911,911,911,911,1
20230628,115900,113491960,912,912,912,912,204
20230628,115800,113305912,912,912,912,912,0
20230628,115700,113305912,912,912,912,912,0
20230628,115600,113305912,912,911,912,911,302
20230628,115500,113030788,912,912,912,912,0
20230628,115400,113030788,912,912,912,912,0
20230628,115300,113030788,912,912,912,912,0
20230628,115200,113030788,912,912,912,912,0
20230628,115100,113030788,912,912,912,912,0
20230628,115000,113030788,912,911,912,911,45
20230628,114900,112989788,912,912,912,912,0
20230628,114800,112989788,912,912,912,912,13
20230628,114700,112977932,912,912,912,912,14
20230628,114600,112965164,912,912,912,912,362
20230628,114500,112635020,912,913,913,912,18
20230628,114400,112618595,912,913,913,912,466
20230628,114300,112193370,917,917,917,917,0
20230628,114200,112193370,917,917,917,917,501
20230628,114100,111733953,917,917,917,917,0
20230628,114000,111733953,917,917,917,917,5
20230628,113900,111729368,917,917,917,917,0
20230628,113800,111729368,917,917,917,917,0
20230628,113700,111729368,917,917,917,917,0
20230628,113600,111729368,917,917,917,917,0
20230628,113500,111729368,917,917,917,917,0
20230628,113400,111729368,917,917,917,917,0
20230628,113300,111729368,917,917,917,917,0
20230628,113200,111729368,917,917,917,917,700
20230628,113100,111087468,913,913,913,913,0
20230628,113000,111087468,913,913,913,913,150
20230628,112900,110950518,913,913,913,913,0
20230628,112800,110950518,913,913,913,913,0
20230628,112700,110950518,913,914,914,913,310
20230628,112600,110667388,915,916,916,915,404
20230628,112500,110297617,917,917,917,917,0
20230628,112400,110297617,917,917,917,917,202
20230628,112300,110112383,916,916,916,916,0
20230628,112200,110112383,916,916,916,916,50
20230628,112100,110066583,916,916,916,916,0
20230628,112000,110066583,916,916,916,916,9
20230628,111900,110058339,916,916,916,916,210
20230628,111800,109865979,916,916,916,916,0
20230628,111700,109865979,916,916,916,916,1
20230628,111600,109865063,916,916,916,916,0
20230628,111500,109865063,916,916,916,916,0
20230628,111400,109865063,916,916,916,916,0
20230628,111300,109865063,916,916,916,916,0
20230628,111200,109865063,916,916,916,916,1079
20230628,111100,108876699,916,916,916,916,9427
20230628,111000,100241567,916,916,916,916,0
20230628,110900,100241567,916,916,916,916,0
20230628,110800,100241567,916,916,916,916,0
20230628,110700,100241567,916,916,916,916,195
20230628,110600,100062947,916,916,916,916,0
20230628,110500,100062947,916,916,916,916,0
20230628,110400,100062947,916,916,916,916,2
20230628,110300,100061115,916,916,916,916,1000
20230628,110200,99145115,916,916,916,916,0
20230628,110100,99145115,916,916,916,916,600
20230628,110000,98595515,916,917,917,916,1299
20230628,105900,97404454,917,917,917,917,10
20230628,105800,97395284,917,917,917,917,0
20230628,105700,97395284,917,917,917,917,0
20230628,105600,97395284,917,917,917,917,0
20230628,105500,97395284,917,917,917,917,0
20230628,105400,97395284,917,917,917,917,0
20230628,105300,97395284,917,917,917,916,1651
20230628,105200,95882466,919,917,919,916,2642
20230628,105100,93459176,916,916,916,916,0
20230628,105000,93459176,916,916,916,916,0
20230628,104900,93459176,916,916,916,916,0
20230628,104800,93459176,916,916,916,916,13
20230628,104700,93447268,917,916,917,916,373
20230628,104600,93105569,916,916,916,916,0
20230628,104500,93105569,916,916,916,916,0
20230628,104400,93105569,916,916,916,916,0
20230628,104300,93105569,916,916,916,916,0
20230628,104200,93105569,916,916,916,916,0
20230628,104100,93105569,916,916,916,916,0
20230628,104000,93105569,916,916,916,916,0
20230628,103900,93105569,916,916,916,916,36
20230628,103800,93072593,916,916,916,916,3
20230628,103700,93069845,910,910,910,910,0
20230628,103600,93069845,910,910,910,910,0
20230628,103500,93069845,910,910,910,910,99
20230628,103400,92979755,909,909,909,909,692
20230628,103300,92350727,909,918,918,909,1048
20230628,103200,91398012,918,918,918,918,0
20230628,103100,91398012,918,918,918,918,0
20230628,103000,91398012,918,918,918,918,44
20230628,102900,91357620,918,918,918,918,5
20230628,102800,91353030,918,918,918,918,98
20230628,102700,91263066,919,919,919,919,60
20230628,102600,91207926,918,918,918,918,8
20230628,102500,91200582,918,918,918,918,3263
20230628,102400,88205148,918,918,918,918,246
20230628,102300,87979320,918,918,918,918,16
20230628,102200,87964632,919,919,919,919,447
20230628,102100,87553839,921,921,921,921,0
20230628,102000,87553839,921,922,922,921,192
20230628,101900,87376850,922,919,922,919,444
20230628,101800,86967485,919,922,923,919,33
20230628,101700,86937039,922,923,923,919,728
20230628,101600,86265147,919,919,919,919,0
20230628,101500,86265147,919,919,919,919,0
20230628,101400,86265147,919,918,919,918,722
20230628,101300,85601690,918,918,918,918,293
20230628,101200,85332716,916,915,916,915,1000
20230628,101100,84416720,916,915,916,915,1281
20230628,101000,83243605,915,915,915,915,19
20230628,100900,83226220,909,914,914,909,2119
20230628,100800,81298773,916,916,916,916,0
20230628,100700,81298773,916,916,916,914,521
20230628,100600,80821676,916,916,916,916,10
20230628,100500,80812516,916,916,916,916,0
20230628,100400,80812516,916,916,916,916,0
20230628,100300,80812516,916,916,917,916,2700
20230628,100200,78339312,916,917,917,916,3200
20230628,100100,75407900,916,916,916,916,0
20230628,100000,75407900,916,916,916,916,0
20230628,095900,75407900,916,919,919,916,88
20230628,095800,75327031,919,924,924,919,16606
20230628,095700,60060957,925,925,925,925,2777
20230628,095600,57492232,925,925,925,925,57
20230628,095500,57439507,925,925,925,925,3
20230628,095400,57436732,925,925,925,925,6
20230628,095300,57431182,928,928,928,928,0
20230628,095200,57431182,928,928,928,928,0
20230628,095100,57431182,928,928,928,928,267
20230628,095000,57183406,928,926,928,926,1020
20230628,094900,56237786,926,925,926,925,155
20230628,094800,56094311,925,925,925,925,24
20230628,094700,56072111,924,925,925,924,2777
20230628,094600,53505645,925,926,926,924,5089
20230628,094500,48799069,925,924,926,924,4956
20230628,094400,44215187,920,922,922,920,665
20230628,094300,43603365,920,920,920,920,0
20230628,094200,43603365,920,920,920,920,0
20230628,094100,43603365,920,923,923,920,1000
20230628,094000,42683167,923,923,923,923,729
20230628,093900,42010300,923,922,923,922,305
20230628,093800,41728985,923,924,924,923,567
20230628,093700,41205087,924,924,924,924,5
20230628,093600,41200467,924,920,924,919,279
20230628,093500,40944021,918,918,918,918,0
20230628,093400,40944021,918,919,919,918,126
20230628,093300,40828272,925,920,925,920,559
20230628,093200,40312744,920,921,921,920,4267
20230628,093100,36386837,920,920,920,920,622
20230628,093000,35814597,918,919,920,918,1329
20230628,092900,34593138,919,916,919,916,2189
20230628,092800,32584822,916,915,916,915,2091
20230628,092700,30670557,915,915,915,915,2899
20230628,092600,28017972,910,910,910,910,300
20230628,092500,27744972,910,910,910,910,3000
20230628,092400,25014972,910,910,910,910,0
20230628,092300,25014972,910,910,910,910,0
20230628,092200,25014972,910,910,910,910,0
20230628,092100,25014972,910,910,910,910,1588
20230628,092000,23569892,910,907,910,907,1118
20230628,091900,22553352,905,907,907,905,1454
20230628,091800,21235188,907,907,907,907,300
20230628,091700,20963088,907,907,907,907,0
20230628,091600,20963088,907,907,907,907,210
20230628,091500,20772618,907,907,907,907,5
20230628,091400,20768083,907,907,907,907,0
20230628,091300,20768083,907,908,908,907,72
20230628,091200,20702749,912,912,912,912,0
20230628,091100,20702749,912,912,912,912,210
20230628,091000,20511229,912,912,912,912,892
20230628,090900,19697725,912,907,912,906,1944
20230628,090800,17934752,907,907,907,907,533
20230628,090700,17451321,905,913,913,905,4434
20230628,090600,13426252,919,919,919,919,563
20230628,090500,12908855,919,919,920,919,9070
20230628,090400,4573093,919,918,919,917,882
20230628,090300,3762545,920,917,920,917,318
20230628,090200,3470527,907,907,907,907,0
20230628,090100,3470527,907,917,917,907,433
20230628,090000,3073784,917,917,917,917,3352