stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185200,2411127702,273,273,273,273,23135
20230622,185100,2411127702,273,273,273,273,0
20230622,185000,2411127702,273,273,273,273,0
20230622,184900,2411127702,273,273,273,273,0
20230622,184800,2411127702,273,273,273,273,0
20230622,184700,2411127702,273,273,273,273,0
20230622,184600,2411127702,273,273,273,273,0
20230622,184500,2411127702,273,273,273,273,0
20230622,184400,2411127702,273,273,273,273,0
20230622,184300,2411127702,273,273,273,273,0
20230622,184200,2411127702,273,273,273,273,0
20230622,184100,2411127702,273,273,273,273,0
20230622,184000,2411127702,273,273,273,273,0
20230622,183900,2411127702,273,273,273,273,0
20230622,183800,2411127702,273,273,273,273,0
20230622,183700,2411127702,273,273,273,273,0
20230622,183600,2411127702,273,273,273,273,0
20230622,183500,2411127702,273,273,273,273,0
20230622,183400,2411127702,273,273,273,273,0
20230622,183300,2411127702,273,273,273,273,0
20230622,183200,2411127702,273,273,273,273,0
20230622,183100,2411127702,273,273,273,273,0
20230622,183000,2411127702,273,273,273,273,0
20230622,182900,2411127702,273,273,273,273,0
20230622,182800,2411127702,273,273,273,273,0
20230622,182700,2411127702,273,273,273,273,0
20230622,182600,2411127702,273,273,273,273,0
20230622,182500,2411127702,273,273,273,273,0
20230622,182400,2411127702,273,273,273,273,0
20230622,182300,2411127702,273,273,273,273,0
20230622,182200,2411127702,273,273,273,273,23135
20230622,182100,2411127702,273,273,273,273,0
20230622,182000,2411127702,273,273,273,273,0
20230622,181900,2411127702,273,273,273,273,0
20230622,181800,2411127702,273,273,273,273,0
20230622,181700,2411127702,273,273,273,273,0
20230622,181600,2411127702,273,273,273,273,0
20230622,181500,2411127702,273,273,273,273,0
20230622,181400,2411127702,273,273,273,273,0
20230622,181300,2411127702,273,273,273,273,0
20230622,181200,2411127702,273,273,273,273,0
20230622,181100,2411127702,273,273,273,273,0
20230622,181000,2411127702,273,273,273,273,0
20230622,180900,2411127702,273,273,273,273,0
20230622,180800,2411127702,273,273,273,273,0
20230622,180700,2411127702,273,273,273,273,0
20230622,180600,2411127702,273,273,273,273,0
20230622,180500,2411127702,273,273,273,273,0
20230622,180400,2411127702,273,273,273,273,0
20230622,180300,2411127702,273,273,273,273,0
20230622,180200,2411127702,273,273,273,273,0
20230622,180100,2411127702,273,273,273,273,0
20230622,180000,2411127702,273,273,273,273,0
20230622,175900,2411127702,273,273,273,273,0
20230622,175800,2411127702,273,273,273,273,0
20230622,175700,2411127702,273,273,273,273,0
20230622,175600,2411127702,273,273,273,273,0
20230622,175500,2411127702,273,273,273,273,0
20230622,175400,2411127702,273,273,273,273,0
20230622,175300,2411127702,273,273,273,273,0
20230622,175200,2411127702,273,273,273,273,23135
20230622,175100,2411127702,273,273,273,273,0
20230622,175000,2411127702,273,273,273,273,0
20230622,174900,2411127702,273,273,273,273,0
20230622,174800,2411127702,273,273,273,273,0
20230622,174700,2411127702,273,273,273,273,0
20230622,174600,2411127702,273,273,273,273,0
20230622,174500,2411127702,273,273,273,273,0
20230622,174400,2411127702,273,273,273,273,0
20230622,174300,2411127702,273,273,273,273,0
20230622,174200,2411127702,273,273,273,273,0
20230622,174100,2411127702,273,273,273,273,0
20230622,174000,2411127702,273,273,273,273,0
20230622,173900,2411127702,273,273,273,273,0
20230622,173800,2411127702,273,273,273,273,0
20230622,173700,2411127702,273,273,273,273,0
20230622,173600,2411127702,273,273,273,273,0
20230622,173500,2411127702,273,273,273,273,0
20230622,173400,2411127702,273,273,273,273,0
20230622,173300,2411127702,273,273,273,273,0
20230622,173200,2411127702,273,273,273,273,0
20230622,173100,2411127702,273,273,273,273,0
20230622,173000,2411127702,273,273,273,273,0
20230622,172900,2411127702,273,273,273,273,0
20230622,172800,2411127702,273,273,273,273,0
20230622,172700,2411127702,273,273,273,273,0
20230622,172600,2411127702,273,273,273,273,0
20230622,172500,2411127702,273,273,273,273,0
20230622,172400,2411127702,273,273,273,273,0
20230622,172300,2411127702,273,273,273,273,0
20230622,172200,2411127702,273,273,273,273,23135
20230622,172100,2411127702,273,273,273,273,0
20230622,172000,2411127702,273,273,273,273,0
20230622,171900,2411127702,273,273,273,273,0
20230622,171800,2411127702,273,273,273,273,0
20230622,171700,2411127702,273,273,273,273,0
20230622,171600,2411127702,273,273,273,273,0
20230622,171500,2411127702,273,273,273,273,0
20230622,171400,2411127702,273,273,273,273,0
20230622,171300,2411127702,273,273,273,273,0
20230622,171200,2411127702,273,273,273,273,0
20230622,171100,2411127702,273,273,273,273,0
20230622,171000,2411127702,273,273,273,273,0
20230622,170900,2411127702,273,273,273,273,0
20230622,170800,2411127702,273,273,273,273,0
20230622,170700,2411127702,273,273,273,273,0
20230622,170600,2411127702,273,273,273,273,0
20230622,170500,2411127702,273,273,273,273,0
20230622,170400,2411127702,273,273,273,273,0
20230622,170300,2411127702,273,273,273,273,0
20230622,170200,2411127702,273,273,273,273,0
20230622,170100,2411127702,273,273,273,273,0
20230622,170000,2411127702,273,273,273,273,0
20230622,165900,2411127702,273,273,273,273,0
20230622,165800,2411127702,273,273,273,273,0
20230622,165700,2411127702,273,273,273,273,0
20230622,165600,2411127702,273,273,273,273,0
20230622,165500,2411127702,273,273,273,273,0
20230622,165400,2411127702,273,273,273,273,0
20230622,165300,2411127702,273,273,273,273,0
20230622,165200,2411127702,273,273,273,273,23135
20230622,165100,2411127702,273,273,273,273,0
20230622,165000,2411127702,273,273,273,273,0
20230622,164900,2411127702,273,273,273,273,0
20230622,164800,2411127702,273,273,273,273,0
20230622,164700,2411127702,273,273,273,273,0
20230622,164600,2411127702,273,273,273,273,0
20230622,164500,2411127702,273,273,273,273,0
20230622,164400,2411127702,273,273,273,273,0
20230622,164300,2411127702,273,273,273,273,0
20230622,164200,2411127702,273,273,273,273,0
20230622,164100,2411127702,273,273,273,273,0
20230622,164000,2411127702,273,273,273,273,0
20230622,163900,2411127702,273,273,273,273,0
20230622,163800,2411127702,273,273,273,273,0
20230622,163700,2411127702,273,273,273,273,0
20230622,163600,2411127702,273,273,273,273,0
20230622,163500,2411127702,273,273,273,273,0
20230622,163400,2411127702,273,273,273,273,0
20230622,163300,2411127702,273,273,273,273,0
20230622,163200,2411127702,273,273,273,273,0
20230622,163100,2411127702,273,273,273,273,0
20230622,163000,2411127702,273,273,273,273,0
20230622,162900,2411127702,273,273,273,273,0
20230622,162800,2411127702,273,273,273,273,0
20230622,162700,2411127702,273,273,273,273,0
20230622,162600,2411127702,273,273,273,273,0
20230622,162500,2411127702,273,273,273,273,0
20230622,162400,2411127702,273,273,273,273,0
20230622,162300,2411127702,273,273,273,273,0
20230622,162200,2411127702,273,273,273,273,23135
20230622,162100,2411127702,273,273,273,273,0
20230622,162000,2411127702,273,273,273,273,0
20230622,161900,2411127702,273,273,273,273,0
20230622,161800,2411127702,273,273,273,273,0
20230622,161700,2411127702,273,273,273,273,0
20230622,161600,2411127702,273,273,273,273,0
20230622,161500,2411127702,273,273,273,273,0
20230622,161400,2411127702,273,273,273,273,0
20230622,161300,2411127702,273,273,273,273,0
20230622,161200,2411127702,273,273,273,273,0
20230622,161100,2411127702,273,273,273,273,0
20230622,161000,2411127702,273,273,273,273,0
20230622,160900,2411127702,273,273,273,273,0
20230622,160800,2411127702,273,273,273,273,0
20230622,160700,2411127702,273,273,273,273,0
20230622,160600,2411127702,273,273,273,273,0
20230622,160500,2411127702,273,273,273,273,0
20230622,160400,2411127702,273,273,273,273,0
20230622,160300,2411127702,273,273,273,273,0
20230622,160200,2411127702,273,273,273,273,0
20230622,160100,2411127702,273,273,273,273,0
20230622,160000,2411127702,273,273,273,273,0
20230622,155900,2411127702,273,273,273,273,0
20230622,155800,2411127702,273,273,273,273,0
20230622,155700,2411127702,273,273,273,273,0
20230622,155600,2411127702,273,273,273,273,0
20230622,155500,2411127702,273,273,273,273,0
20230622,155400,2411127702,273,273,273,273,0
20230622,155300,2411127702,273,273,273,273,0
20230622,155200,2411127702,273,273,273,273,23135
20230622,155100,2411127702,273,273,273,273,0
20230622,155000,2411127702,273,273,273,273,0
20230622,154900,2411127702,273,273,273,273,0
20230622,154800,2411127702,273,273,273,273,0
20230622,154700,2411127702,273,273,273,273,0
20230622,154600,2411127702,273,273,273,273,0
20230622,154500,2411127702,273,273,273,273,0
20230622,154400,2411127702,273,273,273,273,0
20230622,154300,2411127702,273,273,273,273,0
20230622,154200,2411127702,273,273,273,273,0
20230622,154100,2411127702,273,273,273,273,0
20230622,154000,2411127702,273,273,273,273,0
20230622,153900,2411127702,273,273,273,273,0
20230622,153800,2411127702,273,273,273,273,0
20230622,153700,2411127702,273,273,273,273,0
20230622,153600,2411127702,273,273,273,273,0
20230622,153500,2411127702,273,273,273,273,0
20230622,153400,2411127702,273,273,273,273,0
20230622,153300,2411127702,273,273,273,273,0
20230622,153200,2411127702,273,273,273,273,0
20230622,153100,2411127702,273,273,273,273,0
20230622,153000,2411127702,273,273,273,273,23135
20230622,152900,2404811847,278,278,278,278,0
20230622,152800,2404811847,278,278,278,278,0
20230622,152700,2404811847,278,278,278,278,0
20230622,152600,2404811847,278,278,278,278,0
20230622,152500,2404811847,278,278,278,278,0
20230622,152400,2404811847,278,278,278,278,0
20230622,152300,2404811847,278,278,278,278,0
20230622,152200,2404811847,278,278,278,278,0
20230622,152100,2404811847,278,278,278,278,0
20230622,152000,2404811847,278,278,278,278,0
20230622,151900,2404811847,278,277,278,277,6628
20230622,151800,2402971363,277,277,277,277,12763
20230622,151700,2399436012,277,274,277,274,7011
20230622,151600,2397501689,274,273,274,273,201
20230622,151500,2397446634,273,274,274,273,3962
20230622,151400,2396365006,273,275,275,273,3035
20230622,151300,2395536284,276,275,276,275,4000
20230622,151200,2394433175,276,276,276,276,1
20230622,151100,2394432899,273,274,276,273,13870
20230622,151000,2390633020,275,275,275,275,150
20230622,150900,2390591770,274,275,275,274,9763
20230622,150800,2387916515,275,276,276,275,10015
20230622,150700,2385162375,276,276,276,275,3412
20230622,150600,2384223973,275,276,277,275,9130
20230622,150500,2381708355,276,276,276,276,544
20230622,150400,2381558211,276,276,276,276,2
20230622,150300,2381557659,275,275,275,275,0
20230622,150200,2381557659,275,277,277,275,8077
20230622,150100,2379329903,278,278,278,277,3
20230622,150000,2379329070,278,278,278,278,0
20230622,145900,2379329070,278,278,278,278,650
20230622,145800,2379148370,278,278,278,278,10
20230622,145700,2379145590,277,277,277,277,220
20230622,145600,2379084650,277,276,277,276,2
20230622,145500,2379084097,278,278,278,278,65
20230622,145400,2379066027,279,279,279,279,0
20230622,145300,2379066027,279,279,279,279,0
20230622,145200,2379066027,279,279,279,279,200
20230622,145100,2379010227,279,277,279,277,9478
20230622,145000,2376379527,277,276,277,276,2062
20230622,144900,2375808409,276,276,276,276,40
20230622,144800,2375797369,276,277,277,276,509
20230622,144700,2375656881,277,277,277,276,183
20230622,144600,2375606222,276,276,276,276,1000
20230622,144500,2375330222,276,276,276,276,4180
20230622,144400,2374176542,276,276,276,276,0
20230622,144300,2374176542,276,277,277,276,274
20230622,144200,2374100659,276,276,276,276,0
20230622,144100,2374100659,276,276,276,276,5
20230622,144000,2374099279,276,276,276,276,8823
20230622,143900,2371664131,277,278,278,277,5002
20230622,143800,2370278575,278,278,278,278,0
20230622,143700,2370278575,278,277,278,277,1002
20230622,143600,2370000021,277,277,277,277,0
20230622,143500,2370000021,277,277,278,276,4391
20230622,143400,2368787714,278,278,278,278,1
20230622,143300,2368787436,276,277,277,276,22948
20230622,143200,2362446899,278,278,278,278,1621
20230622,143100,2361996261,278,278,278,278,0
20230622,143000,2361996261,278,278,278,278,522
20230622,142900,2361851145,277,277,277,277,513
20230622,142800,2361709044,277,277,277,277,14003
20230622,142700,2357830213,277,277,277,277,1538
20230622,142600,2357404187,278,279,279,278,2340
20230622,142500,2356752805,279,279,279,279,3991
20230622,142400,2355639316,279,279,279,279,4564
20230622,142300,2354365960,279,279,279,279,4000
20230622,142200,2353249960,279,279,279,279,0
20230622,142100,2353249960,279,279,279,276,20269
20230622,142000,2347626288,280,280,280,280,1
20230622,141900,2347626008,278,278,278,278,1736
20230622,141800,2347143400,278,278,278,278,1
20230622,141700,2347143122,278,279,279,278,4493
20230622,141600,2345893662,279,279,279,279,1108
20230622,141500,2345584530,280,280,280,280,1578
20230622,141400,2345142690,280,280,280,280,0
20230622,141300,2345142690,280,280,280,280,0
20230622,141200,2345142690,280,281,281,280,176
20230622,141100,2345093336,281,281,281,281,2
20230622,141000,2345092774,281,281,281,281,2
20230622,140900,2345092212,281,281,281,281,1614
20230622,140800,2344638678,280,280,280,280,1000
20230622,140700,2344358678,281,281,281,281,630
20230622,140600,2344181648,281,281,281,281,1
20230622,140500,2344181367,281,281,281,281,0
20230622,140400,2344181367,281,281,281,281,1
20230622,140300,2344181086,281,281,281,281,300
20230622,140200,2344096786,283,283,283,283,0
20230622,140100,2344096786,283,283,283,283,0
20230622,140000,2344096786,283,283,283,283,355
20230622,135900,2343996321,280,281,281,280,255
20230622,135800,2343924914,284,282,284,282,27960
20230622,135700,2336015196,282,282,282,282,0
20230622,135600,2336015196,282,282,282,282,0
20230622,135500,2336015196,282,282,282,282,1
20230622,135400,2336014914,282,282,282,282,1001
20230622,135300,2335732632,282,282,282,282,0
20230622,135200,2335732632,282,282,282,282,1
20230622,135100,2335732350,282,282,282,282,905
20230622,135000,2335477140,282,282,282,282,4800
20230622,134900,2334123540,282,279,282,279,16331
20230622,134800,2329526749,279,278,279,278,19997
20230622,134700,2323966383,278,279,279,278,7603
20230622,134600,2321852248,278,278,278,278,3511
20230622,134500,2320876190,279,279,279,279,1
20230622,134400,2320875911,279,279,279,279,0
20230622,134300,2320875911,279,279,279,279,0
20230622,134200,2320875911,279,279,279,279,1130
20230622,134100,2320560641,279,279,279,279,150
20230622,134000,2320518791,279,279,279,279,0
20230622,133900,2320518791,279,279,279,279,17472
20230622,133800,2315644103,279,279,279,279,19535
20230622,133700,2310193838,279,279,279,279,21
20230622,133600,2310187979,279,279,279,279,158
20230622,133500,2310143897,279,279,279,279,5
20230622,133400,2310142502,280,280,280,280,1
20230622,133300,2310142222,279,280,280,279,8366
20230622,133200,2307802640,279,280,280,279,24
20230622,133100,2307795943,280,280,280,280,30
20230622,133000,2307787543,280,280,280,280,165
20230622,132900,2307741343,280,280,280,280,0
20230622,132800,2307741343,280,280,280,280,0
20230622,132700,2307741343,280,280,280,280,1000
20230622,132600,2307461343,279,279,279,279,22759
20230622,132500,2301111582,280,280,280,279,335
20230622,132400,2301017785,280,280,280,280,3000
20230622,132300,2300177785,279,279,279,279,0
20230622,132200,2300177785,279,279,279,279,0
20230622,132100,2300177785,279,279,279,279,201
20230622,132000,2300121706,279,279,279,279,0
20230622,131900,2300121706,279,279,279,279,2191
20230622,131800,2299510417,279,279,279,279,1190
20230622,131700,2299178407,280,280,280,280,2
20230622,131600,2299177847,279,279,279,279,0
20230622,131500,2299177847,279,279,279,279,0
20230622,131400,2299177847,279,280,280,279,75732
20230622,131300,2278047535,280,280,280,280,262
20230622,131200,2277974175,280,280,280,280,2
20230622,131100,2277973615,280,281,281,280,2363
20230622,131000,2277311413,280,280,280,280,6
20230622,130900,2277309733,281,281,281,281,3
20230622,130800,2277308890,280,280,280,280,0
20230622,130700,2277308890,280,280,280,280,0
20230622,130600,2277308890,280,280,280,280,166
20230622,130500,2277262410,280,280,280,280,60
20230622,130400,2277245610,280,280,280,280,48
20230622,130300,2277232170,281,281,281,281,1
20230622,130200,2277231889,281,281,281,281,1
20230622,130100,2277231608,279,280,280,279,3875
20230622,130000,2276148214,280,280,280,280,1200
20230622,125900,2275812214,279,279,279,279,0
20230622,125800,2275812214,279,280,280,279,3983
20230622,125700,2274698951,279,279,279,279,2247
20230622,125600,2274072038,279,279,279,279,0
20230622,125500,2274072038,279,279,279,279,0
20230622,125400,2274072038,279,280,280,279,14133
20230622,125300,2270127931,279,282,282,279,26116
20230622,125200,2262823261,282,283,283,282,3704
20230622,125100,2261778719,283,283,283,283,0
20230622,125000,2261778719,283,284,284,283,1546
20230622,124900,2261339756,283,284,284,283,3435
20230622,124800,2260367649,284,284,284,284,1190
20230622,124700,2260029689,284,283,284,283,6134
20230622,124600,2258287895,282,281,282,281,4880
20230622,124500,2256914615,282,281,282,281,22
20230622,124400,2256908413,281,282,282,281,2010
20230622,124300,2256343592,282,282,282,282,5089
20230622,124200,2254908494,282,283,283,282,161
20230622,124100,2254862935,283,283,284,283,518
20230622,124000,2254716181,283,282,283,282,317
20230622,123900,2254626767,282,281,282,280,3074
20230622,123800,2253763456,281,281,281,281,1847
20230622,123700,2253244449,281,281,281,281,130
20230622,123600,2253207919,280,280,280,280,0
20230622,123500,2253207919,280,280,280,280,0
20230622,123400,2253207919,280,280,282,280,7553
20230622,123300,2251093061,280,280,280,280,0
20230622,123200,2251093061,280,280,280,280,0
20230622,123100,2251093061,280,280,280,280,0
20230622,123000,2251093061,280,280,280,280,100
20230622,122900,2251065061,280,280,280,280,1
20230622,122800,2251064781,280,280,280,280,46
20230622,122700,2251051901,279,279,279,279,1
20230622,122600,2251051622,279,281,281,279,9085
20230622,122500,2248510039,282,282,282,282,220
20230622,122400,2248447999,282,282,282,282,210
20230622,122300,2248388779,282,282,282,282,182
20230622,122200,2248337455,280,280,280,280,0
20230622,122100,2248337455,280,280,280,280,0
20230622,122000,2248337455,280,281,281,280,205
20230622,121900,2248280045,280,281,281,280,4184
20230622,121800,2247108180,281,281,281,281,0
20230622,121700,2247108180,281,281,281,281,100
20230622,121600,2247080080,280,280,280,280,3387
20230622,121500,2246131720,280,280,280,280,45
20230622,121400,2246119120,280,280,280,280,0
20230622,121300,2246119120,280,281,281,280,6362
20230622,121200,2244332860,281,280,281,280,110
20230622,121100,2244301960,280,281,281,280,3582
20230622,121000,2243298498,280,283,283,280,4644
20230622,120900,2241997853,283,283,283,283,149
20230622,120800,2241955686,279,284,284,279,28150
20230622,120700,2234021859,284,284,284,284,9228
20230622,120600,2231401107,284,284,284,284,1600
20230622,120500,2230946707,285,285,285,285,53
20230622,120400,2230931602,284,284,284,284,10
20230622,120300,2230928762,284,284,284,284,173
20230622,120200,2230879630,285,283,285,282,5953
20230622,120100,2229190155,284,283,285,282,714
20230622,120000,2228988775,285,284,285,284,101
20230622,115900,2228960008,285,284,285,284,18166
20230622,115800,2223800761,284,283,284,283,53
20230622,115700,2223785759,284,284,284,284,10
20230622,115600,2223782919,282,283,283,282,917
20230622,115500,2223524225,284,284,284,284,0
20230622,115400,2223524225,284,283,284,283,1530
20230622,115300,2223089825,285,284,285,284,320
20230622,115200,2222998935,284,284,285,284,1028
20230622,115100,2222706704,285,285,285,285,1000
20230622,115000,2222421704,281,283,285,281,5010
20230622,114900,2221001873,285,283,285,283,10001
20230622,114800,2218153079,284,284,284,284,18
20230622,114700,2218147967,284,284,284,284,0
20230622,114600,2218147967,284,284,284,282,11338
20230622,114500,2214927983,284,284,284,284,1026
20230622,114400,2214636599,284,284,284,284,1006
20230622,114300,2214350895,285,283,285,283,18000
20230622,114200,2209230732,281,282,282,280,1185
20230622,114100,2208898072,282,282,282,282,19
20230622,114000,2208892714,283,283,283,283,1007
20230622,113900,2208607733,284,285,285,281,2152
20230622,113800,2208000280,285,283,286,283,6505
20230622,113700,2206149819,285,280,285,280,29434
20230622,113600,2197858380,280,280,280,280,3114
20230622,113500,2196986460,280,281,281,280,4650
20230622,113400,2195681460,280,280,280,280,0
20230622,113300,2195681460,280,281,281,279,6241
20230622,113200,2193932698,281,281,281,281,595
20230622,113100,2193765503,280,280,280,280,0
20230622,113000,2193765503,280,280,280,280,0
20230622,112900,2193765503,280,281,281,280,1358
20230622,112800,2193384659,279,279,279,279,7
20230622,112700,2193382706,279,280,281,279,2196
20230622,112600,2192765835,279,279,279,279,103
20230622,112500,2192737098,279,279,279,279,1542
20230622,112400,2192306880,279,279,279,279,0
20230622,112300,2192306880,279,279,279,279,3300
20230622,112200,2191386180,279,279,279,279,0
20230622,112100,2191386180,279,279,279,279,3720
20230622,112000,2190348300,281,281,281,281,39
20230622,111900,2190337341,279,279,279,279,3006
20230622,111800,2189498667,279,282,282,279,7523
20230622,111700,2187399666,282,282,282,282,0
20230622,111600,2187399666,282,282,282,282,567
20230622,111500,2187239772,282,282,282,282,0
20230622,111400,2187239772,282,280,282,279,18535
20230622,111300,2182061592,280,281,281,280,3478
20230622,111200,2181085245,282,282,282,282,1942
20230622,111100,2180537601,282,281,282,281,9504
20230622,111000,2177864966,281,281,281,281,749
20230622,110900,2177654497,281,281,281,281,10
20230622,110800,2177651687,281,280,281,280,49
20230622,110700,2177637958,280,280,280,280,51
20230622,110600,2177623678,281,281,281,281,1400
20230622,110500,2177230278,280,281,281,280,64
20230622,110400,2177212308,281,280,281,280,5309
20230622,110300,2175725780,280,280,280,280,23
20230622,110200,2175719340,279,280,280,279,418
20230622,110100,2175602621,280,280,280,280,3795
20230622,110000,2174540021,280,280,280,280,0
20230622,105900,2174540021,280,280,280,280,5845
20230622,105800,2172903421,280,280,280,280,9060
20230622,105700,2170366621,279,280,280,279,62
20230622,105600,2170349286,280,280,280,280,9836
20230622,105500,2167595206,280,280,280,280,516
20230622,105400,2167450726,280,280,280,279,1525
20230622,105300,2167024426,279,279,279,279,24750
20230622,105200,2160119176,279,280,280,279,19851
20230622,105100,2154577647,280,280,280,280,5736
20230622,105000,2152971567,280,282,282,280,6461
20230622,104900,2151154529,282,282,282,280,23948
20230622,104800,2144438863,282,280,282,280,12132
20230622,104700,2141026882,281,279,281,279,7631
20230622,104600,2138883280,280,279,280,279,513
20230622,104500,2138739764,280,279,281,278,17668
20230622,104400,2133810644,280,280,280,278,32662
20230622,104300,2124713013,279,280,280,279,13711
20230622,104200,2120887287,280,280,280,280,7
20230622,104100,2120885327,280,280,280,280,102
20230622,104000,2120856767,280,280,280,280,9614
20230622,103900,2118164847,280,279,280,279,10047
20230622,103800,2115356505,279,280,280,279,308
20230622,103700,2115270473,280,277,280,277,4349
20230622,103600,2114055492,277,277,277,277,404
20230622,103500,2113943584,280,277,280,277,6242
20230622,103400,2112198050,277,278,278,277,7838
20230622,103300,2110025307,277,279,280,277,19413
20230622,103200,2104629978,280,283,283,280,6429
20230622,103100,2102829822,283,280,283,280,5786
20230622,103000,2101200817,280,280,280,279,558
20230622,102900,2101045101,283,283,283,280,12864
20230622,102800,2097439742,283,280,283,279,16576
20230622,102700,2092773135,281,283,283,280,18516
20230622,102600,2087578132,283,283,283,280,21123
20230622,102500,2081656072,283,283,284,280,4714
20230622,102400,2080327303,283,284,284,280,11276
20230622,102300,2077149012,284,285,286,280,28069
20230622,102200,2069209313,285,285,285,284,3751
20230622,102100,2068142548,285,287,287,284,15960
20230622,102000,2063588927,284,284,287,284,23136
20230622,101900,2056985303,284,286,286,280,8067
20230622,101800,2054697477,286,282,286,282,16373
20230622,101700,2050046604,282,282,282,281,4705
20230622,101600,2048722794,282,284,284,280,12459
20230622,101500,2045206132,284,286,288,284,69317
20230622,101400,2025329140,285,281,287,281,66437
20230622,101300,2006463723,281,280,282,280,15959
20230622,101200,2001989925,278,279,280,278,1515
20230622,101100,2001567186,279,278,279,278,10422
20230622,101000,1998669860,279,280,280,275,30549
20230622,100900,1990221715,279,280,280,279,906
20230622,100800,1989968935,280,280,280,277,10865
20230622,100700,1986948918,280,281,281,279,2064
20230622,100600,1986371501,281,282,282,279,5033
20230622,100500,1984966678,282,281,282,279,22221
20230622,100400,1978721877,281,279,281,277,14363
20230622,100300,1974727771,278,280,283,278,12678
20230622,100200,1971187098,284,282,284,279,57003
20230622,100100,1955150506,283,281,283,278,24385
20230622,100000,1948289226,281,278,282,278,23347
20230622,095900,1941777562,278,279,279,276,40688
20230622,095800,1930477741,279,275,279,274,124111
20230622,095700,1896052637,274,280,280,272,194997
20230622,095600,1842450566,280,282,283,278,113198
20230622,095500,1810770080,283,289,289,282,132977
20230622,095400,1772933599,289,292,292,287,63206
20230622,095300,1754657175,292,295,295,291,51096
20230622,095200,1739719864,295,295,296,293,73797
20230622,095100,1717970762,295,294,295,292,89796
20230622,095000,1691565580,294,290,297,290,163961
20230622,094900,1643277867,290,291,293,289,100683
20230622,094800,1614034361,291,294,294,291,155796
20230622,094700,1568301412,286,286,286,286,0
20230622,094600,1568301412,286,292,293,286,170235
20230622,094500,1519235430,293,294,295,291,256353
20230622,094400,1444014617,295,305,305,291,314460
20230622,094300,1350408361,305,305,309,299,310747
20230622,094200,1255843399,306,306,314,299,652661
20230622,094100,1054940472,308,317,317,302,784761
20230622,094000,812330058,320,320,320,320,0
20230622,093900,812330058,320,311,320,303,490600
20230622,093800,658739208,312,289,315,287,741163
20230622,093700,432669829,289,299,299,288,150132
20230622,093600,388760526,299,286,299,286,330585
20230622,093500,292533209,286,291,300,283,608467
20230622,093400,115337577,291,291,291,291,0
20230622,093300,115337577,291,271,291,269,232853
20230622,093200,49656517,271,261,271,261,85163
20230622,093100,26927320,261,261,261,261,23206
20230622,093000,20870554,261,261,261,261,102
20230622,092900,20843932,261,261,261,260,128
20230622,092800,20810625,260,260,260,260,573
20230622,092700,20661645,260,260,260,260,0
20230622,092600,20661645,260,260,260,260,1
20230622,092500,20661385,260,260,260,260,0
20230622,092400,20661385,260,261,261,260,15000
20230622,092300,16761375,260,260,260,260,0
20230622,092200,16761375,260,261,261,260,4522
20230622,092100,15584350,261,261,261,261,5500
20230622,092000,14148850,261,261,261,261,199
20230622,091900,14096911,261,261,261,261,2001
20230622,091800,13574650,260,262,262,260,618
20230622,091700,13413790,262,262,262,262,1760
20230622,091600,12952670,260,263,263,260,5871
20230622,091500,11419855,263,263,263,263,15
20230622,091400,11415910,261,261,261,261,1790
20230622,091300,10948720,260,260,260,260,2000
20230622,091200,10428720,263,263,263,260,10021
20230622,091100,7817196,263,263,263,263,146
20230622,091000,7778798,263,263,263,263,840
20230622,090900,7557878,263,263,263,263,2789
20230622,090800,6824371,264,264,264,264,8
20230622,090700,6822259,264,264,264,264,51
20230622,090600,6808795,265,265,265,265,0
20230622,090500,6808795,265,265,265,265,10
20230622,090400,6806145,265,265,265,265,10
20230622,090300,6803495,265,263,265,263,1816
20230622,090200,6325517,263,263,263,263,0
20230622,090100,6325517,263,264,264,263,9517
20230622,090000,3813291,264,265,265,264,14391