stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193600,72859716,275,275,275,275,5241
20230628,193500,72859716,275,275,275,275,0
20230628,193400,72859716,275,275,275,275,0
20230628,193300,72859716,275,275,275,275,0
20230628,193200,72859716,275,275,275,275,0
20230628,193100,72859716,275,275,275,275,0
20230628,193000,72859716,275,275,275,275,0
20230628,192900,72859716,275,275,275,275,0
20230628,192800,72859716,275,275,275,275,0
20230628,192700,72859716,275,275,275,275,0
20230628,192600,72859716,275,275,275,275,0
20230628,192500,72859716,275,275,275,275,0
20230628,192400,72859716,275,275,275,275,0
20230628,192300,72859716,275,275,275,275,0
20230628,192200,72859716,275,275,275,275,0
20230628,192100,72859716,275,275,275,275,0
20230628,192000,72859716,275,275,275,275,0
20230628,191900,72859716,275,275,275,275,0
20230628,191800,72859716,275,275,275,275,0
20230628,191700,72859716,275,275,275,275,0
20230628,191600,72859716,275,275,275,275,0
20230628,191500,72859716,275,275,275,275,0
20230628,191400,72859716,275,275,275,275,0
20230628,191300,72859716,275,275,275,275,0
20230628,191200,72859716,275,275,275,275,0
20230628,191100,72859716,275,275,275,275,0
20230628,191000,72859716,275,275,275,275,0
20230628,190900,72859716,275,275,275,275,0
20230628,190800,72859716,275,275,275,275,0
20230628,190700,72859716,275,275,275,275,0
20230628,190600,72859716,275,275,275,275,5241
20230628,190500,72859716,275,275,275,275,0
20230628,190400,72859716,275,275,275,275,0
20230628,190300,72859716,275,275,275,275,0
20230628,190200,72859716,275,275,275,275,0
20230628,190100,72859716,275,275,275,275,0
20230628,190000,72859716,275,275,275,275,0
20230628,185900,72859716,275,275,275,275,0
20230628,185800,72859716,275,275,275,275,0
20230628,185700,72859716,275,275,275,275,0
20230628,185600,72859716,275,275,275,275,0
20230628,185500,72859716,275,275,275,275,0
20230628,185400,72859716,275,275,275,275,0
20230628,185300,72859716,275,275,275,275,0
20230628,185200,72859716,275,275,275,275,0
20230628,185100,72859716,275,275,275,275,0
20230628,185000,72859716,275,275,275,275,0
20230628,184900,72859716,275,275,275,275,0
20230628,184800,72859716,275,275,275,275,0
20230628,184700,72859716,275,275,275,275,0
20230628,184600,72859716,275,275,275,275,0
20230628,184500,72859716,275,275,275,275,0
20230628,184400,72859716,275,275,275,275,0
20230628,184300,72859716,275,275,275,275,0
20230628,184200,72859716,275,275,275,275,0
20230628,184100,72859716,275,275,275,275,0
20230628,184000,72859716,275,275,275,275,0
20230628,183900,72859716,275,275,275,275,0
20230628,183800,72859716,275,275,275,275,0
20230628,183700,72859716,275,275,275,275,0
20230628,183600,72859716,275,275,275,275,5241
20230628,183500,72859716,275,275,275,275,0
20230628,183400,72859716,275,275,275,275,0
20230628,183300,72859716,275,275,275,275,0
20230628,183200,72859716,275,275,275,275,0
20230628,183100,72859716,275,275,275,275,0
20230628,183000,72859716,275,275,275,275,0
20230628,182900,72859716,275,275,275,275,0
20230628,182800,72859716,275,275,275,275,0
20230628,182700,72859716,275,275,275,275,0
20230628,182600,72859716,275,275,275,275,0
20230628,182500,72859716,275,275,275,275,0
20230628,182400,72859716,275,275,275,275,0
20230628,182300,72859716,275,275,275,275,0
20230628,182200,72859716,275,275,275,275,0
20230628,182100,72859716,275,275,275,275,0
20230628,182000,72859716,275,275,275,275,0
20230628,181900,72859716,275,275,275,275,0
20230628,181800,72859716,275,275,275,275,0
20230628,181700,72859716,275,275,275,275,0
20230628,181600,72859716,275,275,275,275,0
20230628,181500,72859716,275,275,275,275,0
20230628,181400,72859716,275,275,275,275,0
20230628,181300,72859716,275,275,275,275,0
20230628,181200,72859716,275,275,275,275,0
20230628,181100,72859716,275,275,275,275,0
20230628,181000,72859716,275,275,275,275,0
20230628,180900,72859716,275,275,275,275,0
20230628,180800,72859716,275,275,275,275,0
20230628,180700,72859716,275,275,275,275,0
20230628,180600,72859716,275,275,275,275,5241
20230628,180500,72859716,275,275,275,275,0
20230628,180400,72859716,275,275,275,275,0
20230628,180300,72859716,275,275,275,275,0
20230628,180200,72859716,275,275,275,275,0
20230628,180100,72859716,275,275,275,275,0
20230628,180000,72859716,275,275,275,275,0
20230628,175900,72859716,275,275,275,275,0
20230628,175800,72859716,275,275,275,275,0
20230628,175700,72859716,275,275,275,275,0
20230628,175600,72859716,275,275,275,275,0
20230628,175500,72859716,275,275,275,275,0
20230628,175400,72859716,275,275,275,275,0
20230628,175300,72859716,275,275,275,275,0
20230628,175200,72859716,275,275,275,275,0
20230628,175100,72859716,275,275,275,275,0
20230628,175000,72859716,275,275,275,275,0
20230628,174900,72859716,275,275,275,275,0
20230628,174800,72859716,275,275,275,275,0
20230628,174700,72859716,275,275,275,275,0
20230628,174600,72859716,275,275,275,275,0
20230628,174500,72859716,275,275,275,275,0
20230628,174400,72859716,275,275,275,275,0
20230628,174300,72859716,275,275,275,275,0
20230628,174200,72859716,275,275,275,275,0
20230628,174100,72859716,275,275,275,275,0
20230628,174000,72859716,275,275,275,275,0
20230628,173900,72859716,275,275,275,275,0
20230628,173800,72859716,275,275,275,275,0
20230628,173700,72859716,275,275,275,275,0
20230628,173600,72859716,275,275,275,275,5241
20230628,173500,72859716,275,275,275,275,0
20230628,173400,72859716,275,275,275,275,0
20230628,173300,72859716,275,275,275,275,0
20230628,173200,72859716,275,275,275,275,0
20230628,173100,72859716,275,275,275,275,0
20230628,173000,72859716,275,275,275,275,0
20230628,172900,72859716,275,275,275,275,0
20230628,172800,72859716,275,275,275,275,0
20230628,172700,72859716,275,275,275,275,0
20230628,172600,72859716,275,275,275,275,0
20230628,172500,72859716,275,275,275,275,0
20230628,172400,72859716,275,275,275,275,0
20230628,172300,72859716,275,275,275,275,0
20230628,172200,72859716,275,275,275,275,0
20230628,172100,72859716,275,275,275,275,0
20230628,172000,72859716,275,275,275,275,0
20230628,171900,72859716,275,275,275,275,0
20230628,171800,72859716,275,275,275,275,0
20230628,171700,72859716,275,275,275,275,0
20230628,171600,72859716,275,275,275,275,0
20230628,171500,72859716,275,275,275,275,0
20230628,171400,72859716,275,275,275,275,0
20230628,171300,72859716,275,275,275,275,0
20230628,171200,72859716,275,275,275,275,0
20230628,171100,72859716,275,275,275,275,0
20230628,171000,72859716,275,275,275,275,0
20230628,170900,72859716,275,275,275,275,0
20230628,170800,72859716,275,275,275,275,0
20230628,170700,72859716,275,275,275,275,0
20230628,170600,72859716,275,275,275,275,5241
20230628,170500,72859716,275,275,275,275,0
20230628,170400,72859716,275,275,275,275,0
20230628,170300,72859716,275,275,275,275,0
20230628,170200,72859716,275,275,275,275,0
20230628,170100,72859716,275,275,275,275,0
20230628,170000,72859716,275,275,275,275,0
20230628,165900,72859716,275,275,275,275,0
20230628,165800,72859716,275,275,275,275,0
20230628,165700,72859716,275,275,275,275,0
20230628,165600,72859716,275,275,275,275,0
20230628,165500,72859716,275,275,275,275,0
20230628,165400,72859716,275,275,275,275,0
20230628,165300,72859716,275,275,275,275,0
20230628,165200,72859716,275,275,275,275,0
20230628,165100,72859716,275,275,275,275,0
20230628,165000,72859716,275,275,275,275,0
20230628,164900,72859716,275,275,275,275,0
20230628,164800,72859716,275,275,275,275,0
20230628,164700,72859716,275,275,275,275,0
20230628,164600,72859716,275,275,275,275,0
20230628,164500,72859716,275,275,275,275,0
20230628,164400,72859716,275,275,275,275,0
20230628,164300,72859716,275,275,275,275,0
20230628,164200,72859716,275,275,275,275,0
20230628,164100,72859716,275,275,275,275,0
20230628,164000,72859716,275,275,275,275,0
20230628,163900,72859716,275,275,275,275,0
20230628,163800,72859716,275,275,275,275,0
20230628,163700,72859716,275,275,275,275,0
20230628,163600,72859716,275,275,275,275,5241
20230628,163500,72859716,275,275,275,275,0
20230628,163400,72859716,275,275,275,275,0
20230628,163300,72859716,275,275,275,275,0
20230628,163200,72859716,275,275,275,275,0
20230628,163100,72859716,275,275,275,275,0
20230628,163000,72859716,275,275,275,275,0
20230628,162900,72859716,275,275,275,275,0
20230628,162800,72859716,275,275,275,275,0
20230628,162700,72859716,275,275,275,275,0
20230628,162600,72859716,275,275,275,275,0
20230628,162500,72859716,275,275,275,275,0
20230628,162400,72859716,275,275,275,275,0
20230628,162300,72859716,275,275,275,275,0
20230628,162200,72859716,275,275,275,275,0
20230628,162100,72859716,275,275,275,275,0
20230628,162000,72859716,275,275,275,275,0
20230628,161900,72859716,275,275,275,275,0
20230628,161800,72859716,275,275,275,275,0
20230628,161700,72859716,275,275,275,275,0
20230628,161600,72859716,275,275,275,275,0
20230628,161500,72859716,275,275,275,275,0
20230628,161400,72859716,275,275,275,275,0
20230628,161300,72859716,275,275,275,275,0
20230628,161200,72859716,275,275,275,275,0
20230628,161100,72859716,275,275,275,275,0
20230628,161000,72859716,275,275,275,275,0
20230628,160900,72859716,275,275,275,275,0
20230628,160800,72859716,275,275,275,275,0
20230628,160700,72859716,275,275,275,275,0
20230628,160600,72859716,275,275,275,275,5241
20230628,160500,72859716,275,275,275,275,0
20230628,160400,72859716,275,275,275,275,0
20230628,160300,72859716,275,275,275,275,0
20230628,160200,72859716,275,275,275,275,0
20230628,160100,72859716,275,275,275,275,0
20230628,160000,72859716,275,275,275,275,0
20230628,155900,72859716,275,275,275,275,0
20230628,155800,72859716,275,275,275,275,0
20230628,155700,72859716,275,275,275,275,0
20230628,155600,72859716,275,275,275,275,0
20230628,155500,72859716,275,275,275,275,0
20230628,155400,72859716,275,275,275,275,0
20230628,155300,72859716,275,275,275,275,0
20230628,155200,72859716,275,275,275,275,0
20230628,155100,72859716,275,275,275,275,0
20230628,155000,72859716,275,275,275,275,0
20230628,154900,72859716,275,275,275,275,0
20230628,154800,72859716,275,275,275,275,0
20230628,154700,72859716,275,275,275,275,0
20230628,154600,72859716,275,275,275,275,0
20230628,154500,72859716,275,275,275,275,0
20230628,154400,72859716,275,275,275,275,0
20230628,154300,72859716,275,275,275,275,0
20230628,154200,72859716,275,275,275,275,0
20230628,154100,72859716,275,275,275,275,0
20230628,154000,72859716,275,275,275,275,0
20230628,153900,72859716,275,275,275,275,0
20230628,153800,72859716,275,275,275,275,0
20230628,153700,72859716,275,275,275,275,0
20230628,153600,72859716,275,275,275,275,5241
20230628,153500,72859716,275,275,275,275,0
20230628,153400,72859716,275,275,275,275,0
20230628,153300,72859716,275,275,275,275,0
20230628,153200,72859716,275,275,275,275,0
20230628,153100,72859716,275,275,275,275,0
20230628,153000,72859716,275,275,275,275,5241
20230628,152900,71418441,277,277,277,277,0
20230628,152800,71418441,277,277,277,277,0
20230628,152700,71418441,277,277,277,277,0
20230628,152600,71418441,277,277,277,277,0
20230628,152500,71418441,277,277,277,277,0
20230628,152400,71418441,277,277,277,277,0
20230628,152300,71418441,277,277,277,277,0
20230628,152200,71418441,277,277,277,277,0
20230628,152100,71418441,277,277,277,277,0
20230628,152000,71418441,277,277,277,277,0
20230628,151900,71418441,277,277,277,277,2
20230628,151800,71417887,276,277,277,276,1330
20230628,151700,71050778,277,276,277,276,4201
20230628,151600,69891168,276,276,276,276,0
20230628,151500,69891168,276,276,276,276,1501
20230628,151400,69476892,276,276,276,276,2404
20230628,151300,68813388,276,275,276,275,452
20230628,151200,68689086,276,275,276,275,714
20230628,151100,68492735,276,276,276,276,439
20230628,151000,68371571,277,276,277,276,41
20230628,150900,68360254,277,275,277,275,3800
20230628,150800,67315252,277,277,277,277,102
20230628,150700,67286998,277,277,277,277,0
20230628,150600,67286998,277,277,277,277,0
20230628,150500,67286998,277,277,277,277,1
20230628,150400,67286721,277,277,277,277,0
20230628,150300,67286721,277,277,277,277,30
20230628,150200,67278411,277,277,277,277,20
20230628,150100,67272871,277,277,277,277,0
20230628,150000,67272871,277,277,277,277,0
20230628,145900,67272871,277,277,277,277,0
20230628,145800,67272871,277,277,277,277,0
20230628,145700,67272871,277,275,277,275,2
20230628,145600,67272319,277,277,277,277,11
20230628,145500,67269272,277,276,277,276,24
20230628,145400,67262646,277,277,277,277,0
20230628,145300,67262646,277,277,277,277,2
20230628,145200,67262092,277,277,277,277,504
20230628,145100,67122484,276,276,277,276,241
20230628,145000,67055956,276,276,276,276,1
20230628,144900,67055680,275,275,275,275,2003
20230628,144800,66504855,275,275,275,275,300
20230628,144700,66422355,275,275,275,275,4050
20230628,144600,65308605,275,274,275,274,18156
20230628,144500,60322122,274,274,274,274,2207
20230628,144400,59717404,274,274,274,274,0
20230628,144300,59717404,274,274,274,274,32
20230628,144200,59708636,274,274,274,274,0
20230628,144100,59708636,274,274,274,274,0
20230628,144000,59708636,274,274,274,274,0
20230628,143900,59708636,274,274,274,274,0
20230628,143800,59708636,274,274,274,274,0
20230628,143700,59708636,274,274,274,274,0
20230628,143600,59708636,274,274,274,274,9
20230628,143500,59706170,274,274,274,274,0
20230628,143400,59706170,274,274,274,274,0
20230628,143300,59706170,274,274,274,274,0
20230628,143200,59706170,274,274,274,274,18
20230628,143100,59701238,274,274,274,274,0
20230628,143000,59701238,274,274,274,274,0
20230628,142900,59701238,274,274,274,274,2
20230628,142800,59700690,273,273,273,273,1820
20230628,142700,59203830,274,274,274,274,0
20230628,142600,59203830,274,274,274,274,0
20230628,142500,59203830,274,274,274,274,0
20230628,142400,59203830,274,274,274,274,1
20230628,142300,59203556,274,274,274,274,0
20230628,142200,59203556,274,274,274,274,0
20230628,142100,59203556,274,274,274,274,1
20230628,142000,59203282,273,273,273,273,0
20230628,141900,59203282,273,273,273,273,92
20230628,141800,59178166,274,274,274,274,1
20230628,141700,59177892,274,274,274,274,0
20230628,141600,59177892,274,274,274,274,0
20230628,141500,59177892,274,274,274,274,50
20230628,141400,59164192,274,274,274,274,0
20230628,141300,59164192,274,274,274,274,1309
20230628,141200,58805526,275,275,275,275,1300
20230628,141100,58448026,275,275,275,275,2
20230628,141000,58447476,275,275,275,275,50
20230628,140900,58433726,275,275,275,275,0
20230628,140800,58433726,275,275,275,275,2
20230628,140700,58433176,275,275,275,275,0
20230628,140600,58433176,275,275,275,275,0
20230628,140500,58433176,275,275,275,275,600
20230628,140400,58268176,275,275,275,275,500
20230628,140300,58130676,275,275,275,275,300
20230628,140200,58048176,275,275,275,275,0
20230628,140100,58048176,275,275,275,275,0
20230628,140000,58048176,275,275,275,275,68
20230628,135900,58029476,274,274,274,274,69
20230628,135800,58010570,275,275,275,275,0
20230628,135700,58010570,275,275,275,275,0
20230628,135600,58010570,275,275,275,275,5
20230628,135500,58009195,275,275,275,275,0
20230628,135400,58009195,275,275,275,275,0
20230628,135300,58009195,275,275,275,275,1
20230628,135200,58008920,275,276,276,275,75
20230628,135100,57988275,276,276,276,276,0
20230628,135000,57988275,276,276,276,276,0
20230628,134900,57988275,276,276,276,276,0
20230628,134800,57988275,276,276,276,276,0
20230628,134700,57988275,276,276,276,276,0
20230628,134600,57988275,276,276,276,276,0
20230628,134500,57988275,276,276,276,276,0
20230628,134400,57988275,276,276,276,276,0
20230628,134300,57988275,276,276,276,276,0
20230628,134200,57988275,276,276,276,276,0
20230628,134100,57988275,276,276,276,276,2
20230628,134000,57987723,274,274,274,274,180
20230628,133900,57938403,275,275,275,275,500
20230628,133800,57800903,277,277,277,277,5
20230628,133700,57799518,277,277,277,277,0
20230628,133600,57799518,277,277,277,277,0
20230628,133500,57799518,277,277,277,277,100
20230628,133400,57771818,277,277,277,277,0
20230628,133300,57771818,277,277,277,277,100
20230628,133200,57744118,277,277,277,277,0
20230628,133100,57744118,277,277,277,277,0
20230628,133000,57744118,277,277,277,277,3
20230628,132900,57743287,277,277,277,277,7
20230628,132800,57741348,277,277,277,277,0
20230628,132700,57741348,277,277,277,277,0
20230628,132600,57741348,277,277,277,277,0
20230628,132500,57741348,277,277,277,277,0
20230628,132400,57741348,277,277,277,277,0
20230628,132300,57741348,277,277,277,277,2
20230628,132200,57740794,277,276,277,273,5901
20230628,132100,56124645,276,276,276,276,0
20230628,132000,56124645,276,276,276,276,31
20230628,131900,56116089,277,277,277,277,0
20230628,131800,56116089,277,277,277,277,0
20230628,131700,56116089,277,277,277,277,0
20230628,131600,56116089,277,277,277,277,5
20230628,131500,56114704,276,276,276,276,0
20230628,131400,56114704,276,276,276,276,0
20230628,131300,56114704,276,276,276,276,0
20230628,131200,56114704,276,276,276,276,0
20230628,131100,56114704,276,276,276,276,955
20230628,131000,55851124,277,277,277,277,0
20230628,130900,55851124,277,277,277,277,2
20230628,130800,55850570,277,277,277,277,0
20230628,130700,55850570,277,277,277,277,200
20230628,130600,55795170,277,277,277,277,5
20230628,130500,55793785,277,277,277,277,0
20230628,130400,55793785,277,277,277,277,503
20230628,130300,55654454,277,277,277,277,50
20230628,130200,55640604,277,277,277,277,0
20230628,130100,55640604,277,277,277,277,0
20230628,130000,55640604,277,277,277,277,55
20230628,125900,55625369,276,276,276,276,46
20230628,125800,55612673,276,276,276,276,57
20230628,125700,55596941,276,276,276,276,0
20230628,125600,55596941,276,277,277,276,14
20230628,125500,55593067,277,277,277,277,1
20230628,125400,55592790,276,276,276,276,0
20230628,125300,55592790,276,276,276,276,0
20230628,125200,55592790,276,276,276,276,0
20230628,125100,55592790,276,276,276,276,0
20230628,125000,55592790,276,276,276,276,505
20230628,124900,55453410,276,276,276,276,0
20230628,124800,55453410,276,276,276,276,0
20230628,124700,55453410,276,276,276,276,1
20230628,124600,55453134,277,277,277,277,2
20230628,124500,55452580,276,276,276,276,0
20230628,124400,55452580,276,276,276,276,231
20230628,124300,55388824,277,277,277,277,100
20230628,124200,55361124,277,277,277,277,0
20230628,124100,55361124,277,277,277,277,2
20230628,124000,55360570,277,277,277,277,0
20230628,123900,55360570,277,277,277,277,0
20230628,123800,55360570,277,277,277,277,30
20230628,123700,55352260,278,278,278,278,30
20230628,123600,55343920,277,277,277,277,0
20230628,123500,55343920,277,277,277,277,0
20230628,123400,55343920,277,277,277,277,30
20230628,123300,55335610,278,278,278,278,5
20230628,123200,55334220,276,276,276,276,0
20230628,123100,55334220,276,276,276,276,0
20230628,123000,55334220,276,276,276,276,0
20230628,122900,55334220,276,278,278,276,5104
20230628,122800,53924836,278,278,278,278,205
20230628,122700,53867846,278,278,278,278,200
20230628,122600,53812246,279,279,279,279,0
20230628,122500,53812246,279,279,279,279,0
20230628,122400,53812246,279,279,279,279,30
20230628,122300,53803876,279,279,279,279,0
20230628,122200,53803876,279,279,279,279,0
20230628,122100,53803876,279,279,279,279,0
20230628,122000,53803876,279,279,279,279,0
20230628,121900,53803876,279,279,279,279,0
20230628,121800,53803876,279,279,279,279,0
20230628,121700,53803876,279,279,279,279,0
20230628,121600,53803876,279,279,279,279,0
20230628,121500,53803876,279,279,279,279,1000
20230628,121400,53524876,279,279,279,279,0
20230628,121300,53524876,279,279,279,279,0
20230628,121200,53524876,279,279,279,279,6
20230628,121100,53523202,279,279,279,279,30
20230628,121000,53514832,279,279,279,279,0
20230628,120900,53514832,279,279,279,279,20
20230628,120800,53509252,279,279,279,279,0
20230628,120700,53509252,279,279,279,279,0
20230628,120600,53509252,279,279,279,279,0
20230628,120500,53509252,279,279,279,279,5
20230628,120400,53507857,279,278,279,278,12
20230628,120300,53504520,277,278,278,277,3910
20230628,120200,52421445,280,278,280,278,2
20230628,120100,52420887,280,280,280,280,0
20230628,120000,52420887,280,278,280,278,3
20230628,115900,52420051,280,280,280,280,10
20230628,115800,52417251,280,280,280,280,0
20230628,115700,52417251,280,278,280,278,901
20230628,115600,52166771,280,280,280,280,12
20230628,115500,52163411,280,280,280,280,9
20230628,115400,52160891,280,280,280,280,3914
20230628,115300,51064971,280,280,280,280,0
20230628,115200,51064971,280,280,280,280,7
20230628,115100,51063011,278,279,279,278,999
20230628,115000,50785189,280,280,280,280,7
20230628,114900,50783229,280,280,280,280,0
20230628,114800,50783229,280,280,280,280,0
20230628,114700,50783229,280,280,280,280,0
20230628,114600,50783229,280,280,280,280,16
20230628,114500,50778749,280,280,280,280,1433
20230628,114400,50377509,280,280,280,280,1
20230628,114300,50377229,280,280,280,280,132
20230628,114200,50340269,280,280,280,280,1432
20230628,114100,49939309,280,280,280,280,60
20230628,114000,49922509,280,280,280,280,20
20230628,113900,49916909,280,280,280,280,0
20230628,113800,49916909,280,280,280,280,0
20230628,113700,49916909,280,280,280,280,4
20230628,113600,49915789,280,280,280,280,9
20230628,113500,49913269,280,280,280,280,0
20230628,113400,49913269,280,280,280,280,0
20230628,113300,49913269,280,280,280,280,0
20230628,113200,49913269,280,279,280,279,202
20230628,113100,49856809,280,280,280,280,110
20230628,113000,49826009,280,280,280,280,0
20230628,112900,49826009,280,280,280,280,37
20230628,112800,49815649,280,280,280,280,0
20230628,112700,49815649,280,280,280,280,0
20230628,112600,49815649,280,280,280,280,0
20230628,112500,49815649,280,280,280,280,11
20230628,112400,49812569,280,280,280,280,0
20230628,112300,49812569,280,278,280,278,2501
20230628,112200,49117289,279,279,279,279,0
20230628,112100,49117289,279,279,279,279,329
20230628,112000,49025498,279,279,279,279,0
20230628,111900,49025498,279,279,279,279,0
20230628,111800,49025498,279,279,279,279,0
20230628,111700,49025498,279,279,279,279,0
20230628,111600,49025498,279,279,279,279,0
20230628,111500,49025498,279,279,279,279,1
20230628,111400,49025219,278,278,278,278,0
20230628,111300,49025219,278,278,278,278,10
20230628,111200,49022439,279,280,280,279,492
20230628,111100,48884947,281,281,281,281,10
20230628,111000,48882137,281,281,281,281,0
20230628,110900,48882137,281,281,281,281,0
20230628,110800,48882137,281,281,281,281,1
20230628,110700,48881856,281,281,281,281,0
20230628,110600,48881856,281,281,281,281,63
20230628,110500,48864153,281,281,281,281,0
20230628,110400,48864153,281,281,281,281,3
20230628,110300,48863310,280,280,280,280,28
20230628,110200,48855470,282,282,282,282,0
20230628,110100,48855470,282,282,282,282,217
20230628,110000,48794276,282,282,282,282,336
20230628,105900,48699524,282,282,285,279,2104
20230628,105800,48111753,285,277,285,277,47564
20230628,105700,34645771,277,277,277,277,200
20230628,105600,34590371,277,277,277,277,200
20230628,105500,34534971,277,277,277,277,1200
20230628,105400,34202571,277,277,277,277,3082
20230628,105300,33348857,277,277,277,277,1083
20230628,105200,33048866,277,278,278,277,396
20230628,105100,32939168,278,278,278,278,10
20230628,105000,32936388,278,278,278,278,101
20230628,104900,32908310,278,277,278,277,2
20230628,104800,32907755,278,278,278,278,0
20230628,104700,32907755,278,278,278,278,0
20230628,104600,32907755,278,278,278,278,1015
20230628,104500,32625585,278,278,278,278,0
20230628,104400,32625585,278,278,278,278,1000
20230628,104300,32347585,278,277,278,277,1018
20230628,104200,32064599,278,278,278,278,251
20230628,104100,31994821,279,278,279,278,10
20230628,104000,31992040,279,279,279,279,0
20230628,103900,31992040,279,279,279,279,0
20230628,103800,31992040,279,279,279,279,3
20230628,103700,31991203,279,279,279,279,2
20230628,103600,31990645,279,279,279,279,1
20230628,103500,31990366,278,278,278,278,678
20230628,103400,31801882,279,279,279,279,0
20230628,103300,31801882,279,279,279,279,0
20230628,103200,31801882,279,278,279,278,101
20230628,103100,31773803,279,279,279,279,0
20230628,103000,31773803,279,278,279,278,23
20230628,102900,31767408,279,279,279,279,0
20230628,102800,31767408,279,279,279,279,0
20230628,102700,31767408,279,279,279,279,0
20230628,102600,31767408,279,279,279,278,232
20230628,102500,31702910,279,278,279,278,3648
20230628,102400,30688765,279,279,279,279,0
20230628,102300,30688765,279,279,279,279,0
20230628,102200,30688765,279,279,279,279,0
20230628,102100,30688765,279,279,279,279,3
20230628,102000,30687928,278,279,279,278,110
20230628,101900,30657347,279,279,279,279,0
20230628,101800,30657347,279,279,279,279,10
20230628,101700,30654557,279,279,279,279,0
20230628,101600,30654557,279,279,279,279,1184
20230628,101500,30324221,278,278,278,278,0
20230628,101400,30324221,278,278,278,278,0
20230628,101300,30324221,278,278,278,278,0
20230628,101200,30324221,278,278,278,278,276
20230628,101100,30247493,277,277,277,277,8
20230628,101000,30245277,278,278,278,278,0
20230628,100900,30245277,278,278,278,278,0
20230628,100800,30245277,278,277,278,277,1409
20230628,100700,29854983,278,278,278,278,858
20230628,100600,29616459,278,278,278,278,435
20230628,100500,29495529,278,278,278,278,21
20230628,100400,29489691,278,278,278,278,1100
20230628,100300,29183891,278,278,278,278,0
20230628,100200,29183891,278,278,278,278,6
20230628,100100,29182223,278,278,278,278,2
20230628,100000,29181667,278,278,278,278,3
20230628,095900,29180833,279,279,279,279,0
20230628,095800,29180833,279,279,279,279,0
20230628,095700,29180833,279,279,279,279,6312
20230628,095600,27419785,279,279,279,279,0
20230628,095500,27419785,279,279,279,277,3436
20230628,095400,26467075,278,278,278,278,1100
20230628,095300,26161275,279,279,279,279,65
20230628,095200,26143140,279,279,279,279,4
20230628,095100,26142024,279,278,279,278,223
20230628,095000,26079907,279,278,279,278,3074
20230628,094900,25223902,279,279,279,279,1101
20230628,094800,24916723,280,280,280,280,590
20230628,094700,24751523,280,280,280,280,2
20230628,094600,24750963,282,282,282,282,0
20230628,094500,24750963,282,282,282,282,0
20230628,094400,24750963,282,279,282,279,2256
20230628,094300,24121509,276,283,283,276,27209
20230628,094200,16547315,284,284,284,284,0
20230628,094100,16547315,284,284,284,284,1
20230628,094000,16547031,282,282,282,282,4
20230628,093900,16545903,284,283,284,283,53
20230628,093800,16530902,284,284,284,284,11
20230628,093700,16527778,282,284,284,282,494
20230628,093600,16387706,284,284,284,284,1
20230628,093500,16387422,284,281,284,281,7017
20230628,093400,14415642,284,285,286,281,6455
20230628,093300,12595056,286,284,286,284,1401
20230628,093200,12196994,284,284,284,283,208
20230628,093100,12137992,284,281,284,281,2326
20230628,093000,11482729,281,281,281,281,22
20230628,092900,11476547,281,281,282,281,101
20230628,092800,11448165,282,280,282,280,1001
20230628,092700,11167883,280,280,280,280,1
20230628,092600,11167603,282,282,282,282,5
20230628,092500,11166193,282,281,282,281,2144
20230628,092400,10563718,281,282,282,281,2661
20230628,092300,9815655,282,282,282,282,125
20230628,092200,9780405,283,281,283,281,151
20230628,092100,9737972,283,281,283,281,41
20230628,092000,9726429,283,282,283,282,1969
20230628,091900,9171150,283,283,283,283,2
20230628,091800,9170584,283,283,283,283,0
20230628,091700,9170584,283,284,284,283,2
20230628,091600,9170017,283,286,286,283,606
20230628,091500,8998466,286,284,287,283,3013
20230628,091400,8136818,284,284,284,284,2
20230628,091300,8136250,284,280,284,280,17823
20230628,091200,3126680,280,280,280,280,1071
20230628,091100,2826800,280,280,280,280,357
20230628,091000,2726840,280,280,280,280,9
20230628,090900,2724320,279,279,279,279,21
20230628,090800,2718461,279,279,279,279,123
20230628,090700,2684144,279,279,279,279,10
20230628,090600,2681354,278,279,279,278,969
20230628,090500,2411872,278,278,279,278,49
20230628,090400,2398230,278,278,278,278,0
20230628,090300,2398230,278,278,278,278,1000
20230628,090200,2120230,278,278,278,278,360
20230628,090100,2020150,279,279,279,279,50
20230628,090000,2006200,280,280,280,280,7165