stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193000,298738510,2895,2895,2895,2895,2457
20230628,192900,298738510,2895,2895,2895,2895,0
20230628,192800,298738510,2895,2895,2895,2895,0
20230628,192700,298738510,2895,2895,2895,2895,0
20230628,192600,298738510,2895,2895,2895,2895,0
20230628,192500,298738510,2895,2895,2895,2895,0
20230628,192400,298738510,2895,2895,2895,2895,0
20230628,192300,298738510,2895,2895,2895,2895,0
20230628,192200,298738510,2895,2895,2895,2895,0
20230628,192100,298738510,2895,2895,2895,2895,0
20230628,192000,298738510,2895,2895,2895,2895,0
20230628,191900,298738510,2895,2895,2895,2895,0
20230628,191800,298738510,2895,2895,2895,2895,0
20230628,191700,298738510,2895,2895,2895,2895,0
20230628,191600,298738510,2895,2895,2895,2895,0
20230628,191500,298738510,2895,2895,2895,2895,0
20230628,191400,298738510,2895,2895,2895,2895,0
20230628,191300,298738510,2895,2895,2895,2895,0
20230628,191200,298738510,2895,2895,2895,2895,0
20230628,191100,298738510,2895,2895,2895,2895,0
20230628,191000,298738510,2895,2895,2895,2895,0
20230628,190900,298738510,2895,2895,2895,2895,0
20230628,190800,298738510,2895,2895,2895,2895,0
20230628,190700,298738510,2895,2895,2895,2895,0
20230628,190600,298738510,2895,2895,2895,2895,0
20230628,190500,298738510,2895,2895,2895,2895,0
20230628,190400,298738510,2895,2895,2895,2895,0
20230628,190300,298738510,2895,2895,2895,2895,0
20230628,190200,298738510,2895,2895,2895,2895,0
20230628,190100,298738510,2895,2895,2895,2895,0
20230628,190000,298738510,2895,2895,2895,2895,2457
20230628,185900,298738510,2895,2895,2895,2895,0
20230628,185800,298738510,2895,2895,2895,2895,0
20230628,185700,298738510,2895,2895,2895,2895,0
20230628,185600,298738510,2895,2895,2895,2895,0
20230628,185500,298738510,2895,2895,2895,2895,0
20230628,185400,298738510,2895,2895,2895,2895,0
20230628,185300,298738510,2895,2895,2895,2895,0
20230628,185200,298738510,2895,2895,2895,2895,0
20230628,185100,298738510,2895,2895,2895,2895,0
20230628,185000,298738510,2895,2895,2895,2895,0
20230628,184900,298738510,2895,2895,2895,2895,0
20230628,184800,298738510,2895,2895,2895,2895,0
20230628,184700,298738510,2895,2895,2895,2895,0
20230628,184600,298738510,2895,2895,2895,2895,0
20230628,184500,298738510,2895,2895,2895,2895,0
20230628,184400,298738510,2895,2895,2895,2895,0
20230628,184300,298738510,2895,2895,2895,2895,0
20230628,184200,298738510,2895,2895,2895,2895,0
20230628,184100,298738510,2895,2895,2895,2895,0
20230628,184000,298738510,2895,2895,2895,2895,0
20230628,183900,298738510,2895,2895,2895,2895,0
20230628,183800,298738510,2895,2895,2895,2895,0
20230628,183700,298738510,2895,2895,2895,2895,0
20230628,183600,298738510,2895,2895,2895,2895,0
20230628,183500,298738510,2895,2895,2895,2895,0
20230628,183400,298738510,2895,2895,2895,2895,0
20230628,183300,298738510,2895,2895,2895,2895,0
20230628,183200,298738510,2895,2895,2895,2895,0
20230628,183100,298738510,2895,2895,2895,2895,0
20230628,183000,298738510,2895,2895,2895,2895,2457
20230628,182900,298738510,2895,2895,2895,2895,0
20230628,182800,298738510,2895,2895,2895,2895,0
20230628,182700,298738510,2895,2895,2895,2895,0
20230628,182600,298738510,2895,2895,2895,2895,0
20230628,182500,298738510,2895,2895,2895,2895,0
20230628,182400,298738510,2895,2895,2895,2895,0
20230628,182300,298738510,2895,2895,2895,2895,0
20230628,182200,298738510,2895,2895,2895,2895,0
20230628,182100,298738510,2895,2895,2895,2895,0
20230628,182000,298738510,2895,2895,2895,2895,0
20230628,181900,298738510,2895,2895,2895,2895,0
20230628,181800,298738510,2895,2895,2895,2895,0
20230628,181700,298738510,2895,2895,2895,2895,0
20230628,181600,298738510,2895,2895,2895,2895,0
20230628,181500,298738510,2895,2895,2895,2895,0
20230628,181400,298738510,2895,2895,2895,2895,0
20230628,181300,298738510,2895,2895,2895,2895,0
20230628,181200,298738510,2895,2895,2895,2895,0
20230628,181100,298738510,2895,2895,2895,2895,0
20230628,181000,298738510,2895,2895,2895,2895,0
20230628,180900,298738510,2895,2895,2895,2895,0
20230628,180800,298738510,2895,2895,2895,2895,0
20230628,180700,298738510,2895,2895,2895,2895,0
20230628,180600,298738510,2895,2895,2895,2895,0
20230628,180500,298738510,2895,2895,2895,2895,0
20230628,180400,298738510,2895,2895,2895,2895,0
20230628,180300,298738510,2895,2895,2895,2895,0
20230628,180200,298738510,2895,2895,2895,2895,0
20230628,180100,298738510,2895,2895,2895,2895,0
20230628,180000,298738510,2895,2895,2895,2895,2457
20230628,175900,298738510,2895,2895,2895,2895,0
20230628,175800,298738510,2895,2895,2895,2895,0
20230628,175700,298738510,2895,2895,2895,2895,0
20230628,175600,298738510,2895,2895,2895,2895,0
20230628,175500,298738510,2895,2895,2895,2895,0
20230628,175400,298738510,2895,2895,2895,2895,0
20230628,175300,298738510,2895,2895,2895,2895,0
20230628,175200,298738510,2895,2895,2895,2895,0
20230628,175100,298738510,2895,2895,2895,2895,0
20230628,175000,298738510,2895,2895,2895,2895,0
20230628,174900,298738510,2895,2895,2895,2895,0
20230628,174800,298738510,2895,2895,2895,2895,0
20230628,174700,298738510,2895,2895,2895,2895,0
20230628,174600,298738510,2895,2895,2895,2895,0
20230628,174500,298738510,2895,2895,2895,2895,0
20230628,174400,298738510,2895,2895,2895,2895,0
20230628,174300,298738510,2895,2895,2895,2895,0
20230628,174200,298738510,2895,2895,2895,2895,0
20230628,174100,298738510,2895,2895,2895,2895,0
20230628,174000,298738510,2895,2895,2895,2895,0
20230628,173900,298738510,2895,2895,2895,2895,0
20230628,173800,298738510,2895,2895,2895,2895,0
20230628,173700,298738510,2895,2895,2895,2895,0
20230628,173600,298738510,2895,2895,2895,2895,0
20230628,173500,298738510,2895,2895,2895,2895,0
20230628,173400,298738510,2895,2895,2895,2895,0
20230628,173300,298738510,2895,2895,2895,2895,0
20230628,173200,298738510,2895,2895,2895,2895,0
20230628,173100,298738510,2895,2895,2895,2895,0
20230628,173000,298738510,2895,2895,2895,2895,2457
20230628,172900,298738510,2895,2895,2895,2895,0
20230628,172800,298738510,2895,2895,2895,2895,0
20230628,172700,298738510,2895,2895,2895,2895,0
20230628,172600,298738510,2895,2895,2895,2895,0
20230628,172500,298738510,2895,2895,2895,2895,0
20230628,172400,298738510,2895,2895,2895,2895,0
20230628,172300,298738510,2895,2895,2895,2895,0
20230628,172200,298738510,2895,2895,2895,2895,0
20230628,172100,298738510,2895,2895,2895,2895,0
20230628,172000,298738510,2895,2895,2895,2895,0
20230628,171900,298738510,2895,2895,2895,2895,0
20230628,171800,298738510,2895,2895,2895,2895,0
20230628,171700,298738510,2895,2895,2895,2895,0
20230628,171600,298738510,2895,2895,2895,2895,0
20230628,171500,298738510,2895,2895,2895,2895,0
20230628,171400,298738510,2895,2895,2895,2895,0
20230628,171300,298738510,2895,2895,2895,2895,0
20230628,171200,298738510,2895,2895,2895,2895,0
20230628,171100,298738510,2895,2895,2895,2895,0
20230628,171000,298738510,2895,2895,2895,2895,0
20230628,170900,298738510,2895,2895,2895,2895,0
20230628,170800,298738510,2895,2895,2895,2895,0
20230628,170700,298738510,2895,2895,2895,2895,0
20230628,170600,298738510,2895,2895,2895,2895,0
20230628,170500,298738510,2895,2895,2895,2895,0
20230628,170400,298738510,2895,2895,2895,2895,0
20230628,170300,298738510,2895,2895,2895,2895,0
20230628,170200,298738510,2895,2895,2895,2895,0
20230628,170100,298738510,2895,2895,2895,2895,0
20230628,170000,298738510,2895,2895,2895,2895,2457
20230628,165900,298738510,2895,2895,2895,2895,0
20230628,165800,298738510,2895,2895,2895,2895,0
20230628,165700,298738510,2895,2895,2895,2895,0
20230628,165600,298738510,2895,2895,2895,2895,0
20230628,165500,298738510,2895,2895,2895,2895,0
20230628,165400,298738510,2895,2895,2895,2895,0
20230628,165300,298738510,2895,2895,2895,2895,0
20230628,165200,298738510,2895,2895,2895,2895,0
20230628,165100,298738510,2895,2895,2895,2895,0
20230628,165000,298738510,2895,2895,2895,2895,0
20230628,164900,298738510,2895,2895,2895,2895,0
20230628,164800,298738510,2895,2895,2895,2895,0
20230628,164700,298738510,2895,2895,2895,2895,0
20230628,164600,298738510,2895,2895,2895,2895,0
20230628,164500,298738510,2895,2895,2895,2895,0
20230628,164400,298738510,2895,2895,2895,2895,0
20230628,164300,298738510,2895,2895,2895,2895,0
20230628,164200,298738510,2895,2895,2895,2895,0
20230628,164100,298738510,2895,2895,2895,2895,0
20230628,164000,298738510,2895,2895,2895,2895,0
20230628,163900,298738510,2895,2895,2895,2895,0
20230628,163800,298738510,2895,2895,2895,2895,0
20230628,163700,298738510,2895,2895,2895,2895,0
20230628,163600,298738510,2895,2895,2895,2895,0
20230628,163500,298738510,2895,2895,2895,2895,0
20230628,163400,298738510,2895,2895,2895,2895,0
20230628,163300,298738510,2895,2895,2895,2895,0
20230628,163200,298738510,2895,2895,2895,2895,0
20230628,163100,298738510,2895,2895,2895,2895,0
20230628,163000,298738510,2895,2895,2895,2895,2457
20230628,162900,298738510,2895,2895,2895,2895,0
20230628,162800,298738510,2895,2895,2895,2895,0
20230628,162700,298738510,2895,2895,2895,2895,0
20230628,162600,298738510,2895,2895,2895,2895,0
20230628,162500,298738510,2895,2895,2895,2895,0
20230628,162400,298738510,2895,2895,2895,2895,0
20230628,162300,298738510,2895,2895,2895,2895,0
20230628,162200,298738510,2895,2895,2895,2895,0
20230628,162100,298738510,2895,2895,2895,2895,0
20230628,162000,298738510,2895,2895,2895,2895,0
20230628,161900,298738510,2895,2895,2895,2895,0
20230628,161800,298738510,2895,2895,2895,2895,0
20230628,161700,298738510,2895,2895,2895,2895,0
20230628,161600,298738510,2895,2895,2895,2895,0
20230628,161500,298738510,2895,2895,2895,2895,0
20230628,161400,298738510,2895,2895,2895,2895,0
20230628,161300,298738510,2895,2895,2895,2895,0
20230628,161200,298738510,2895,2895,2895,2895,0
20230628,161100,298738510,2895,2895,2895,2895,0
20230628,161000,298738510,2895,2895,2895,2895,0
20230628,160900,298738510,2895,2895,2895,2895,0
20230628,160800,298738510,2895,2895,2895,2895,0
20230628,160700,298738510,2895,2895,2895,2895,0
20230628,160600,298738510,2895,2895,2895,2895,0
20230628,160500,298738510,2895,2895,2895,2895,0
20230628,160400,298738510,2895,2895,2895,2895,0
20230628,160300,298738510,2895,2895,2895,2895,0
20230628,160200,298738510,2895,2895,2895,2895,0
20230628,160100,298738510,2895,2895,2895,2895,0
20230628,160000,298738510,2895,2895,2895,2895,2457
20230628,155900,298738510,2895,2895,2895,2895,0
20230628,155800,298738510,2895,2895,2895,2895,0
20230628,155700,298738510,2895,2895,2895,2895,0
20230628,155600,298738510,2895,2895,2895,2895,0
20230628,155500,298738510,2895,2895,2895,2895,0
20230628,155400,298738510,2895,2895,2895,2895,0
20230628,155300,298738510,2895,2895,2895,2895,0
20230628,155200,298738510,2895,2895,2895,2895,0
20230628,155100,298738510,2895,2895,2895,2895,0
20230628,155000,298738510,2895,2895,2895,2895,0
20230628,154900,298738510,2895,2895,2895,2895,0
20230628,154800,298738510,2895,2895,2895,2895,0
20230628,154700,298738510,2895,2895,2895,2895,0
20230628,154600,298738510,2895,2895,2895,2895,0
20230628,154500,298738510,2895,2895,2895,2895,0
20230628,154400,298738510,2895,2895,2895,2895,0
20230628,154300,298738510,2895,2895,2895,2895,0
20230628,154200,298738510,2895,2895,2895,2895,0
20230628,154100,298738510,2895,2895,2895,2895,0
20230628,154000,298738510,2895,2895,2895,2895,0
20230628,153900,298738510,2895,2895,2895,2895,0
20230628,153800,298738510,2895,2895,2895,2895,0
20230628,153700,298738510,2895,2895,2895,2895,0
20230628,153600,298738510,2895,2895,2895,2895,0
20230628,153500,298738510,2895,2895,2895,2895,0
20230628,153400,298738510,2895,2895,2895,2895,0
20230628,153300,298738510,2895,2895,2895,2895,0
20230628,153200,298738510,2895,2895,2895,2895,0
20230628,153100,298738510,2895,2895,2895,2895,0
20230628,153000,298738510,2895,2895,2895,2895,4914
20230628,152900,291625495,2895,2895,2895,2895,0
20230628,152800,291625495,2895,2895,2895,2895,0
20230628,152700,291625495,2895,2895,2895,2895,0
20230628,152600,291625495,2895,2895,2895,2895,0
20230628,152500,291625495,2895,2895,2895,2895,0
20230628,152400,291625495,2895,2895,2895,2895,0
20230628,152300,291625495,2895,2895,2895,2895,0
20230628,152200,291625495,2895,2895,2895,2895,0
20230628,152100,291625495,2895,2895,2895,2895,0
20230628,152000,291625495,2895,2895,2895,2895,0
20230628,151900,291625495,2895,2890,2895,2890,96
20230628,151800,291347670,2885,2890,2890,2885,1121
20230628,151700,288108680,2895,2890,2895,2890,3
20230628,151600,288100005,2890,2890,2890,2890,7
20230628,151500,288079775,2885,2890,2890,2885,300
20230628,151400,287212850,2890,2890,2890,2890,180
20230628,151300,286692650,2890,2890,2890,2890,10
20230628,151200,286663750,2880,2880,2880,2880,215
20230628,151100,286044550,2890,2890,2890,2880,2006
20230628,151000,280264720,2895,2895,2895,2895,0
20230628,150900,280264720,2895,2895,2895,2895,0
20230628,150800,280264720,2895,2885,2895,2885,4212
20230628,150700,268112240,2890,2890,2890,2890,0
20230628,150600,268112240,2890,2890,2890,2890,740
20230628,150500,265973640,2890,2890,2890,2885,1096
20230628,150400,262806710,2890,2890,2890,2890,0
20230628,150300,262806710,2890,2890,2890,2890,22
20230628,150200,262743130,2890,2890,2895,2890,220
20230628,150100,262107290,2895,2885,2895,2885,20
20230628,150000,262049490,2885,2885,2885,2885,157
20230628,145900,261596545,2900,2900,2900,2900,30
20230628,145800,261509545,2900,2895,2900,2880,5935
20230628,145700,244392530,2890,2890,2890,2890,0
20230628,145600,244392530,2890,2895,2900,2890,666
20230628,145500,242467410,2890,2895,2895,2890,412
20230628,145400,241274675,2895,2895,2895,2895,110
20230628,145300,240956225,2900,2900,2900,2900,5
20230628,145200,240941725,2900,2890,2900,2890,7
20230628,145100,240921445,2890,2890,2890,2890,0
20230628,145000,240921445,2890,2890,2890,2890,3230
20230628,144900,231586745,2880,2880,2880,2880,0
20230628,144800,231586745,2880,2880,2880,2880,0
20230628,144700,231586745,2880,2885,2885,2880,168
20230628,144600,231102855,2890,2885,2890,2885,1244
20230628,144500,227513860,2885,2890,2890,2885,1847
20230628,144400,222181460,2895,2900,2900,2895,2498
20230628,144300,214949665,2900,2900,2900,2900,29
20230628,144200,214865565,2905,2900,2905,2900,1243
20230628,144100,211260860,2900,2900,2900,2900,200
20230628,144000,210680860,2900,2900,2900,2900,1001
20230628,143900,207777960,2900,2900,2900,2900,1155
20230628,143800,204428460,2900,2900,2900,2900,0
20230628,143700,204428460,2900,2900,2900,2900,0
20230628,143600,204428460,2900,2900,2900,2900,0
20230628,143500,204428460,2900,2900,2900,2900,0
20230628,143400,204428460,2900,2900,2900,2900,6
20230628,143300,204411060,2900,2905,2905,2900,700
20230628,143200,202380255,2910,2910,2910,2910,0
20230628,143100,202380255,2910,2910,2910,2910,189
20230628,143000,201830265,2910,2910,2910,2910,0
20230628,142900,201830265,2910,2910,2910,2910,3
20230628,142800,201821535,2910,2910,2910,2910,17
20230628,142700,201772065,2910,2910,2910,2910,0
20230628,142600,201772065,2910,2910,2910,2910,1
20230628,142500,201769155,2900,2900,2900,2900,0
20230628,142400,201769155,2900,2900,2900,2900,0
20230628,142300,201769155,2900,2900,2900,2900,224
20230628,142200,201119555,2910,2910,2910,2910,0
20230628,142100,201119555,2910,2910,2910,2910,0
20230628,142000,201119555,2910,2910,2910,2900,502
20230628,141900,199663660,2905,2905,2905,2905,0
20230628,141800,199663660,2905,2905,2905,2905,35
20230628,141700,199561985,2905,2905,2905,2905,11
20230628,141600,199530030,2905,2905,2905,2905,210
20230628,141500,198919980,2905,2905,2905,2905,940
20230628,141400,196189280,2905,2905,2905,2905,0
20230628,141300,196189280,2905,2905,2905,2905,0
20230628,141200,196189280,2905,2910,2915,2905,36
20230628,141100,196084520,2910,2910,2910,2910,0
20230628,141000,196084520,2910,2910,2910,2910,0
20230628,140900,196084520,2910,2910,2910,2910,966
20230628,140800,193273460,2910,2910,2910,2910,1
20230628,140700,193270550,2910,2910,2910,2910,0
20230628,140600,193270550,2910,2910,2910,2910,2
20230628,140500,193264730,2910,2905,2910,2905,501
20230628,140400,191809320,2905,2905,2905,2905,0
20230628,140300,191809320,2905,2905,2905,2905,0
20230628,140200,191809320,2905,2905,2905,2905,0
20230628,140100,191809320,2905,2905,2905,2905,0
20230628,140000,191809320,2905,2910,2910,2905,600
20230628,135900,190065755,2915,2915,2915,2915,0
20230628,135800,190065755,2915,2915,2915,2915,70
20230628,135700,189861705,2910,2910,2910,2910,489
20230628,135600,188438715,2905,2905,2905,2905,0
20230628,135500,188438715,2905,2905,2905,2905,0
20230628,135400,188438715,2905,2905,2905,2905,0
20230628,135300,188438715,2905,2910,2910,2905,24
20230628,135200,188368895,2910,2910,2910,2910,301
20230628,135100,187492985,2910,2910,2910,2910,0
20230628,135000,187492985,2910,2910,2910,2910,0
20230628,134900,187492985,2910,2910,2910,2910,0
20230628,134800,187492985,2910,2910,2910,2910,78
20230628,134700,187266005,2915,2915,2915,2915,0
20230628,134600,187266005,2915,2915,2915,2915,0
20230628,134500,187266005,2915,2915,2915,2915,0
20230628,134400,187266005,2915,2915,2915,2915,0
20230628,134300,187266005,2915,2915,2915,2915,0
20230628,134200,187266005,2915,2915,2915,2915,1
20230628,134100,187263090,2905,2905,2905,2905,0
20230628,134000,187263090,2905,2905,2905,2905,0
20230628,133900,187263090,2905,2905,2905,2905,0
20230628,133800,187263090,2905,2905,2905,2905,0
20230628,133700,187263090,2905,2905,2905,2905,0
20230628,133600,187263090,2905,2905,2905,2905,0
20230628,133500,187263090,2905,2905,2905,2905,0
20230628,133400,187263090,2905,2910,2910,2905,820
20230628,133300,184879285,2915,2915,2915,2910,2735
20230628,133200,176907045,2920,2920,2920,2920,0
20230628,133100,176907045,2920,2920,2920,2920,0
20230628,133000,176907045,2920,2920,2920,2920,327
20230628,132900,175952205,2925,2925,2925,2925,50
20230628,132800,175805955,2920,2920,2920,2920,0
20230628,132700,175805955,2920,2920,2920,2920,0
20230628,132600,175805955,2920,2920,2920,2920,0
20230628,132500,175805955,2920,2920,2920,2920,506
20230628,132400,174328435,2920,2920,2920,2920,0
20230628,132300,174328435,2920,2920,2920,2920,0
20230628,132200,174328435,2920,2920,2920,2920,200
20230628,132100,173744435,2925,2925,2925,2925,15
20230628,132000,173700560,2920,2920,2920,2920,0
20230628,131900,173700560,2920,2920,2920,2920,0
20230628,131800,173700560,2920,2920,2920,2920,105
20230628,131700,173393960,2920,2920,2920,2920,421
20230628,131600,172164640,2920,2920,2920,2920,1
20230628,131500,172161720,2920,2920,2920,2920,0
20230628,131400,172161720,2920,2920,2920,2920,0
20230628,131300,172161720,2920,2920,2920,2920,0
20230628,131200,172161720,2920,2920,2920,2920,3
20230628,131100,172152960,2925,2920,2925,2915,644
20230628,131000,170273770,2925,2925,2925,2925,1
20230628,130900,170270845,2920,2920,2920,2920,10
20230628,130800,170241645,2920,2920,2920,2920,39
20230628,130700,170127765,2920,2920,2920,2920,25
20230628,130600,170054765,2925,2925,2925,2925,31
20230628,130500,169964090,2925,2925,2925,2925,1
20230628,130400,169961165,2920,2920,2920,2920,204
20230628,130300,169365485,2920,2920,2920,2920,0
20230628,130200,169365485,2920,2925,2925,2920,3
20230628,130100,169356715,2925,2925,2925,2925,47
20230628,130000,169219240,2920,2920,2920,2920,17
20230628,125900,169169600,2920,2920,2920,2915,1214
20230628,125800,165625225,2920,2920,2920,2920,0
20230628,125700,165625225,2920,2920,2920,2920,257
20230628,125600,164874785,2920,2920,2920,2920,246
20230628,125500,164156465,2920,2920,2920,2920,0
20230628,125400,164156465,2920,2920,2920,2920,100
20230628,125300,163864465,2920,2920,2920,2920,0
20230628,125200,163864465,2920,2920,2920,2920,144
20230628,125100,163443985,2920,2920,2920,2920,100
20230628,125000,163151985,2920,2920,2920,2920,0
20230628,124900,163151985,2920,2920,2920,2920,50
20230628,124800,163005985,2915,2915,2915,2915,0
20230628,124700,163005985,2915,2915,2915,2915,0
20230628,124600,163005985,2915,2920,2920,2915,250
20230628,124500,162276735,2920,2920,2920,2920,1
20230628,124400,162273815,2915,2920,2920,2915,855
20230628,124300,159777740,2920,2920,2920,2920,1
20230628,124200,159774820,2920,2920,2920,2920,1
20230628,124100,159771900,2915,2915,2915,2915,0
20230628,124000,159771900,2915,2915,2915,2915,10
20230628,123900,159742750,2915,2915,2915,2915,15
20230628,123800,159699025,2920,2920,2920,2920,0
20230628,123700,159699025,2920,2920,2920,2920,21
20230628,123600,159637705,2915,2915,2915,2915,0
20230628,123500,159637705,2915,2915,2915,2915,1
20230628,123400,159634790,2920,2915,2920,2915,102
20230628,123300,159337450,2920,2920,2920,2920,0
20230628,123200,159337450,2920,2915,2920,2915,89
20230628,123100,159077965,2920,2920,2920,2920,0
20230628,123000,159077965,2920,2920,2920,2920,0
20230628,122900,159077965,2920,2920,2920,2920,3
20230628,122800,159069205,2920,2920,2920,2920,0
20230628,122700,159069205,2920,2920,2920,2920,1
20230628,122600,159066285,2915,2915,2915,2915,0
20230628,122500,159066285,2915,2915,2915,2915,0
20230628,122400,159066285,2915,2915,2915,2915,198
20230628,122300,158489115,2920,2920,2920,2920,0
20230628,122200,158489115,2920,2920,2920,2920,0
20230628,122100,158489115,2920,2920,2920,2920,0
20230628,122000,158489115,2920,2920,2920,2920,0
20230628,121900,158489115,2920,2920,2920,2920,101
20230628,121800,158194195,2915,2915,2915,2915,1
20230628,121700,158191280,2920,2920,2920,2920,0
20230628,121600,158191280,2920,2920,2920,2920,492
20230628,121500,156754640,2915,2920,2920,2915,539
20230628,121400,155183040,2915,2915,2915,2915,7
20230628,121300,155162635,2920,2920,2920,2920,0
20230628,121200,155162635,2920,2920,2920,2920,0
20230628,121100,155162635,2920,2920,2920,2920,390
20230628,121000,154023835,2920,2920,2920,2920,2
20230628,120900,154017995,2920,2920,2920,2920,0
20230628,120800,154017995,2920,2920,2920,2920,0
20230628,120700,154017995,2920,2920,2920,2920,7
20230628,120600,153997555,2915,2915,2915,2915,201
20230628,120500,153411640,2915,2915,2915,2915,0
20230628,120400,153411640,2915,2915,2915,2915,1257
20230628,120300,149747485,2910,2910,2910,2910,7
20230628,120200,149727115,2910,2910,2910,2910,2
20230628,120100,149721295,2910,2910,2910,2910,585
20230628,120000,148018945,2910,2910,2910,2910,201
20230628,115900,147434035,2910,2910,2910,2910,0
20230628,115800,147434035,2910,2910,2910,2910,0
20230628,115700,147434035,2910,2910,2910,2910,0
20230628,115600,147434035,2910,2910,2910,2910,0
20230628,115500,147434035,2910,2905,2910,2905,3
20230628,115400,147425315,2905,2905,2905,2905,0
20230628,115300,147425315,2905,2905,2905,2905,0
20230628,115200,147425315,2905,2910,2910,2905,501
20230628,115100,145967505,2910,2910,2910,2910,1109
20230628,115000,142740315,2915,2915,2915,2915,653
20230628,114900,140836820,2915,2915,2915,2915,0
20230628,114800,140836820,2915,2915,2915,2915,0
20230628,114700,140836820,2915,2915,2915,2915,171
20230628,114600,140338355,2915,2915,2915,2915,0
20230628,114500,140338355,2915,2915,2915,2910,122
20230628,114400,139983155,2915,2915,2915,2915,0
20230628,114300,139983155,2915,2915,2915,2915,0
20230628,114200,139983155,2915,2915,2915,2910,1044
20230628,114100,136940395,2915,2915,2915,2915,0
20230628,114000,136940395,2915,2905,2915,2905,346
20230628,113900,135934265,2905,2915,2915,2905,256
20230628,113800,135190015,2910,2910,2910,2910,1
20230628,113700,135187105,2910,2910,2910,2910,2
20230628,113600,135181285,2915,2915,2915,2915,51
20230628,113500,135032620,2915,2915,2915,2915,50
20230628,113400,134886870,2915,2915,2915,2915,1
20230628,113300,134883955,2915,2910,2915,2910,146
20230628,113200,134459090,2905,2905,2905,2905,0
20230628,113100,134459090,2905,2910,2910,2905,269
20230628,113000,133676800,2910,2910,2910,2910,0
20230628,112900,133676800,2910,2910,2910,2910,0
20230628,112800,133676800,2910,2910,2910,2910,6
20230628,112700,133659340,2910,2910,2910,2910,2
20230628,112600,133653520,2910,2910,2910,2910,6
20230628,112500,133636060,2910,2910,2910,2910,18
20230628,112400,133583680,2910,2910,2910,2910,0
20230628,112300,133583680,2910,2910,2910,2910,119
20230628,112200,133237390,2905,2905,2905,2905,0
20230628,112100,133237390,2905,2910,2910,2905,659
20230628,112000,131319945,2910,2910,2910,2910,1642
20230628,111900,126541725,2915,2915,2915,2915,0
20230628,111800,126541725,2915,2915,2915,2915,1
20230628,111700,126538810,2915,2915,2915,2915,1
20230628,111600,126535895,2915,2910,2915,2910,81
20230628,111500,126300180,2915,2915,2915,2915,0
20230628,111400,126300180,2915,2915,2915,2915,25
20230628,111300,126227305,2910,2915,2915,2910,570
20230628,111200,124568600,2910,2910,2910,2910,697
20230628,111100,122540330,2910,2910,2910,2910,0
20230628,111000,122540330,2910,2910,2910,2910,0
20230628,110900,122540330,2910,2905,2910,2905,341
20230628,110800,121549720,2905,2905,2905,2905,0
20230628,110700,121549720,2905,2905,2905,2905,0
20230628,110600,121549720,2905,2905,2905,2905,0
20230628,110500,121549720,2905,2900,2905,2900,718
20230628,110400,119467335,2900,2895,2900,2895,83
20230628,110300,119227045,2895,2900,2900,2890,4891
20230628,110200,105047085,2905,2905,2905,2905,297
20230628,110100,104184300,2910,2910,2910,2910,204
20230628,110000,103590660,2905,2905,2905,2905,0
20230628,105900,103590660,2905,2905,2905,2905,0
20230628,105800,103590660,2905,2910,2910,2905,609
20230628,105700,101819015,2910,2910,2910,2910,1
20230628,105600,101816105,2910,2910,2910,2910,0
20230628,105500,101816105,2910,2910,2910,2910,0
20230628,105400,101816105,2910,2910,2910,2910,0
20230628,105300,101816105,2910,2910,2910,2910,11
20230628,105200,101784095,2905,2905,2905,2905,0
20230628,105100,101784095,2905,2905,2905,2905,55
20230628,105000,101624320,2900,2915,2915,2900,1680
20230628,104900,96734320,2910,2910,2910,2910,1151
20230628,104800,93384910,2910,2905,2910,2905,138
20230628,104700,92984015,2910,2910,2910,2910,2
20230628,104600,92978195,2910,2905,2910,2905,43
20230628,104500,92853240,2910,2905,2910,2905,3
20230628,104400,92844520,2905,2905,2905,2905,0
20230628,104300,92844520,2905,2905,2905,2905,250
20230628,104200,92118270,2905,2905,2905,2905,5
20230628,104100,92103745,2900,2900,2900,2900,13
20230628,104000,92066045,2900,2900,2900,2900,0
20230628,103900,92066045,2900,2900,2900,2900,0
20230628,103800,92066045,2900,2900,2900,2900,0
20230628,103700,92066045,2900,2900,2900,2900,0
20230628,103600,92066045,2900,2900,2900,2900,210
20230628,103500,91457045,2900,2900,2900,2900,1
20230628,103400,91454145,2905,2905,2905,2905,0
20230628,103300,91454145,2905,2905,2905,2905,0
20230628,103200,91454145,2905,2905,2905,2905,0
20230628,103100,91454145,2905,2905,2905,2905,0
20230628,103000,91454145,2905,2905,2905,2905,288
20230628,102900,90617505,2900,2900,2900,2900,93
20230628,102800,90347805,2900,2900,2900,2900,1
20230628,102700,90344905,2900,2900,2900,2900,0
20230628,102600,90344905,2900,2900,2900,2900,1
20230628,102500,90342005,2905,2905,2905,2905,93
20230628,102400,90071840,2905,2905,2905,2905,0
20230628,102300,90071840,2905,2905,2905,2905,568
20230628,102200,88421800,2895,2895,2895,2895,0
20230628,102100,88421800,2895,2895,2895,2895,1
20230628,102000,88418905,2905,2905,2905,2905,1
20230628,101900,88416000,2900,2900,2900,2900,0
20230628,101800,88416000,2900,2895,2900,2895,3
20230628,101700,88407310,2895,2895,2895,2895,303
20230628,101600,87530125,2895,2895,2895,2895,0
20230628,101500,87530125,2895,2900,2900,2895,158
20230628,101400,87072700,2900,2900,2900,2900,2
20230628,101300,87066900,2900,2900,2900,2900,100
20230628,101200,86776900,2910,2910,2910,2910,0
20230628,101100,86776900,2910,2900,2910,2900,965
20230628,101000,83978390,2900,2900,2900,2900,105
20230628,100900,83673890,2895,2895,2895,2895,0
20230628,100800,83673890,2895,2895,2895,2895,1
20230628,100700,83670995,2900,2900,2900,2900,3
20230628,100600,83662295,2900,2900,2900,2890,631
20230628,100500,81832840,2900,2900,2910,2900,1504
20230628,100400,77471230,2905,2905,2905,2905,56
20230628,100300,77308550,2905,2905,2905,2905,0
20230628,100200,77308550,2905,2905,2905,2905,104
20230628,100100,77006430,2905,2905,2905,2905,158
20230628,100000,76547440,2905,2905,2905,2905,145
20230628,095900,76126215,2900,2900,2900,2900,19
20230628,095800,76071115,2905,2905,2905,2905,237
20230628,095700,75382630,2905,2905,2905,2905,25
20230628,095600,75310005,2905,2910,2910,2905,1437
20230628,095500,71128690,2925,2910,2925,2910,140
20230628,095400,70721275,2905,2905,2905,2905,100
20230628,095300,70430775,2910,2925,2925,2910,2288
20230628,095200,63750910,2925,2925,2925,2925,724
20230628,095100,61633210,2925,2925,2925,2925,1343
20230628,095000,57704935,2925,2920,2925,2920,632
20230628,094900,55859485,2920,2920,2920,2920,0
20230628,094800,55859485,2920,2915,2920,2910,291
20230628,094700,55011105,2915,2915,2915,2915,2
20230628,094600,55005275,2910,2910,2910,2910,0
20230628,094500,55005275,2910,2910,2910,2910,100
20230628,094400,54714275,2915,2910,2915,2910,1487
20230628,094300,50384685,2910,2910,2910,2910,1165
20230628,094200,46994535,2910,2910,2910,2910,694
20230628,094100,44974995,2910,2910,2910,2910,2500
20230628,094000,37699995,2910,2900,2910,2900,35
20230628,093900,37598205,2900,2910,2910,2900,311
20230628,093800,36696205,2910,2900,2910,2900,545
20230628,093700,35112865,2900,2900,2900,2900,10
20230628,093600,35083865,2900,2900,2905,2900,1988
20230628,093500,29316105,2900,2900,2900,2900,1
20230628,093400,29313205,2890,2895,2895,2890,1183
20230628,093300,25890350,2895,2895,2895,2895,2
20230628,093200,25884560,2895,2895,2895,2895,10
20230628,093100,25855610,2885,2885,2885,2885,0
20230628,093000,25855610,2885,2890,2890,2885,440
20230628,092900,24584260,2885,2885,2885,2885,273
20230628,092800,23796655,2890,2890,2890,2890,60
20230628,092700,23623255,2890,2890,2890,2890,0
20230628,092600,23623255,2890,2890,2890,2890,140
20230628,092500,23218655,2890,2890,2890,2890,0
20230628,092400,23218655,2890,2890,2890,2890,201
20230628,092300,22637765,2885,2885,2885,2885,0
20230628,092200,22637765,2885,2885,2885,2885,0
20230628,092100,22637765,2885,2890,2890,2885,172
20230628,092000,22140820,2890,2890,2890,2890,0
20230628,091900,22140820,2890,2895,2895,2890,157
20230628,091800,21686905,2895,2895,2895,2895,0
20230628,091700,21686905,2895,2895,2895,2895,0
20230628,091600,21686905,2895,2895,2895,2895,5
20230628,091500,21672430,2890,2890,2890,2890,0
20230628,091400,21672430,2890,2890,2890,2890,155
20230628,091300,21224480,2890,2895,2895,2890,159
20230628,091200,20764235,2890,2890,2895,2890,115
20230628,091100,20431370,2895,2895,2895,2890,66
20230628,091000,20240325,2890,2890,2890,2890,5
20230628,090900,20225875,2890,2890,2890,2890,329
20230628,090800,19275065,2890,2890,2890,2890,50
20230628,090700,19130565,2895,2895,2895,2895,900
20230628,090600,16525065,2895,2890,2895,2890,1737
20230628,090500,11503875,2890,2890,2890,2890,1413
20230628,090400,7420305,2895,2890,2895,2890,426
20230628,090300,6188165,2890,2895,2895,2890,1132
20230628,090200,2914055,2895,2895,2895,2890,7
20230628,090100,2893795,2890,2890,2895,2890,507
20230628,090000,1426080,2890,2885,2890,2885,494