stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194900,4365857172,277,277,277,277,74113
20230628,194800,4365857172,277,277,277,277,0
20230628,194700,4365857172,277,277,277,277,0
20230628,194600,4365857172,277,277,277,277,0
20230628,194500,4365857172,277,277,277,277,0
20230628,194400,4365857172,277,277,277,277,0
20230628,194300,4365857172,277,277,277,277,0
20230628,194200,4365857172,277,277,277,277,0
20230628,194100,4365857172,277,277,277,277,0
20230628,194000,4365857172,277,277,277,277,0
20230628,193900,4365857172,277,277,277,277,0
20230628,193800,4365857172,277,277,277,277,0
20230628,193700,4365857172,277,277,277,277,0
20230628,193600,4365857172,277,277,277,277,0
20230628,193500,4365857172,277,277,277,277,0
20230628,193400,4365857172,277,277,277,277,0
20230628,193300,4365857172,277,277,277,277,0
20230628,193200,4365857172,277,277,277,277,0
20230628,193100,4365857172,277,277,277,277,0
20230628,193000,4365857172,277,277,277,277,0
20230628,192900,4365857172,277,277,277,277,0
20230628,192800,4365857172,277,277,277,277,0
20230628,192700,4365857172,277,277,277,277,0
20230628,192600,4365857172,277,277,277,277,0
20230628,192500,4365857172,277,277,277,277,0
20230628,192400,4365857172,277,277,277,277,0
20230628,192300,4365857172,277,277,277,277,0
20230628,192200,4365857172,277,277,277,277,0
20230628,192100,4365857172,277,277,277,277,0
20230628,192000,4365857172,277,277,277,277,0
20230628,191900,4365857172,277,277,277,277,74113
20230628,191800,4365857172,277,277,277,277,0
20230628,191700,4365857172,277,277,277,277,0
20230628,191600,4365857172,277,277,277,277,0
20230628,191500,4365857172,277,277,277,277,0
20230628,191400,4365857172,277,277,277,277,0
20230628,191300,4365857172,277,277,277,277,0
20230628,191200,4365857172,277,277,277,277,0
20230628,191100,4365857172,277,277,277,277,0
20230628,191000,4365857172,277,277,277,277,0
20230628,190900,4365857172,277,277,277,277,0
20230628,190800,4365857172,277,277,277,277,0
20230628,190700,4365857172,277,277,277,277,0
20230628,190600,4365857172,277,277,277,277,0
20230628,190500,4365857172,277,277,277,277,0
20230628,190400,4365857172,277,277,277,277,0
20230628,190300,4365857172,277,277,277,277,0
20230628,190200,4365857172,277,277,277,277,0
20230628,190100,4365857172,277,277,277,277,0
20230628,190000,4365857172,277,277,277,277,0
20230628,185900,4365857172,277,277,277,277,0
20230628,185800,4365857172,277,277,277,277,0
20230628,185700,4365857172,277,277,277,277,0
20230628,185600,4365857172,277,277,277,277,0
20230628,185500,4365857172,277,277,277,277,0
20230628,185400,4365857172,277,277,277,277,0
20230628,185300,4365857172,277,277,277,277,0
20230628,185200,4365857172,277,277,277,277,0
20230628,185100,4365857172,277,277,277,277,0
20230628,185000,4365857172,277,277,277,277,0
20230628,184900,4365857172,277,277,277,277,74113
20230628,184800,4365857172,277,277,277,277,0
20230628,184700,4365857172,277,277,277,277,0
20230628,184600,4365857172,277,277,277,277,0
20230628,184500,4365857172,277,277,277,277,0
20230628,184400,4365857172,277,277,277,277,0
20230628,184300,4365857172,277,277,277,277,0
20230628,184200,4365857172,277,277,277,277,0
20230628,184100,4365857172,277,277,277,277,0
20230628,184000,4365857172,277,277,277,277,0
20230628,183900,4365857172,277,277,277,277,0
20230628,183800,4365857172,277,277,277,277,0
20230628,183700,4365857172,277,277,277,277,0
20230628,183600,4365857172,277,277,277,277,0
20230628,183500,4365857172,277,277,277,277,0
20230628,183400,4365857172,277,277,277,277,0
20230628,183300,4365857172,277,277,277,277,0
20230628,183200,4365857172,277,277,277,277,0
20230628,183100,4365857172,277,277,277,277,0
20230628,183000,4365857172,277,277,277,277,0
20230628,182900,4365857172,277,277,277,277,0
20230628,182800,4365857172,277,277,277,277,0
20230628,182700,4365857172,277,277,277,277,0
20230628,182600,4365857172,277,277,277,277,0
20230628,182500,4365857172,277,277,277,277,0
20230628,182400,4365857172,277,277,277,277,0
20230628,182300,4365857172,277,277,277,277,0
20230628,182200,4365857172,277,277,277,277,0
20230628,182100,4365857172,277,277,277,277,0
20230628,182000,4365857172,277,277,277,277,0
20230628,181900,4365857172,277,277,277,277,74113
20230628,181800,4365857172,277,277,277,277,0
20230628,181700,4365857172,277,277,277,277,0
20230628,181600,4365857172,277,277,277,277,0
20230628,181500,4365857172,277,277,277,277,0
20230628,181400,4365857172,277,277,277,277,0
20230628,181300,4365857172,277,277,277,277,0
20230628,181200,4365857172,277,277,277,277,0
20230628,181100,4365857172,277,277,277,277,0
20230628,181000,4365857172,277,277,277,277,0
20230628,180900,4365857172,277,277,277,277,0
20230628,180800,4365857172,277,277,277,277,0
20230628,180700,4365857172,277,277,277,277,0
20230628,180600,4365857172,277,277,277,277,0
20230628,180500,4365857172,277,277,277,277,0
20230628,180400,4365857172,277,277,277,277,0
20230628,180300,4365857172,277,277,277,277,0
20230628,180200,4365857172,277,277,277,277,0
20230628,180100,4365857172,277,277,277,277,0
20230628,180000,4365857172,277,277,277,277,0
20230628,175900,4365857172,277,277,277,277,0
20230628,175800,4365857172,277,277,277,277,0
20230628,175700,4365857172,277,277,277,277,0
20230628,175600,4365857172,277,277,277,277,0
20230628,175500,4365857172,277,277,277,277,0
20230628,175400,4365857172,277,277,277,277,0
20230628,175300,4365857172,277,277,277,277,0
20230628,175200,4365857172,277,277,277,277,0
20230628,175100,4365857172,277,277,277,277,0
20230628,175000,4365857172,277,277,277,277,0
20230628,174900,4365857172,277,277,277,277,74113
20230628,174800,4365857172,277,277,277,277,0
20230628,174700,4365857172,277,277,277,277,0
20230628,174600,4365857172,277,277,277,277,0
20230628,174500,4365857172,277,277,277,277,0
20230628,174400,4365857172,277,277,277,277,0
20230628,174300,4365857172,277,277,277,277,0
20230628,174200,4365857172,277,277,277,277,0
20230628,174100,4365857172,277,277,277,277,0
20230628,174000,4365857172,277,277,277,277,0
20230628,173900,4365857172,277,277,277,277,0
20230628,173800,4365857172,277,277,277,277,0
20230628,173700,4365857172,277,277,277,277,0
20230628,173600,4365857172,277,277,277,277,0
20230628,173500,4365857172,277,277,277,277,0
20230628,173400,4365857172,277,277,277,277,0
20230628,173300,4365857172,277,277,277,277,0
20230628,173200,4365857172,277,277,277,277,0
20230628,173100,4365857172,277,277,277,277,0
20230628,173000,4365857172,277,277,277,277,0
20230628,172900,4365857172,277,277,277,277,0
20230628,172800,4365857172,277,277,277,277,0
20230628,172700,4365857172,277,277,277,277,0
20230628,172600,4365857172,277,277,277,277,0
20230628,172500,4365857172,277,277,277,277,0
20230628,172400,4365857172,277,277,277,277,0
20230628,172300,4365857172,277,277,277,277,0
20230628,172200,4365857172,277,277,277,277,0
20230628,172100,4365857172,277,277,277,277,0
20230628,172000,4365857172,277,277,277,277,0
20230628,171900,4365857172,277,277,277,277,74113
20230628,171800,4365857172,277,277,277,277,0
20230628,171700,4365857172,277,277,277,277,0
20230628,171600,4365857172,277,277,277,277,0
20230628,171500,4365857172,277,277,277,277,0
20230628,171400,4365857172,277,277,277,277,0
20230628,171300,4365857172,277,277,277,277,0
20230628,171200,4365857172,277,277,277,277,0
20230628,171100,4365857172,277,277,277,277,0
20230628,171000,4365857172,277,277,277,277,0
20230628,170900,4365857172,277,277,277,277,0
20230628,170800,4365857172,277,277,277,277,0
20230628,170700,4365857172,277,277,277,277,0
20230628,170600,4365857172,277,277,277,277,0
20230628,170500,4365857172,277,277,277,277,0
20230628,170400,4365857172,277,277,277,277,0
20230628,170300,4365857172,277,277,277,277,0
20230628,170200,4365857172,277,277,277,277,0
20230628,170100,4365857172,277,277,277,277,0
20230628,170000,4365857172,277,277,277,277,0
20230628,165900,4365857172,277,277,277,277,0
20230628,165800,4365857172,277,277,277,277,0
20230628,165700,4365857172,277,277,277,277,0
20230628,165600,4365857172,277,277,277,277,0
20230628,165500,4365857172,277,277,277,277,0
20230628,165400,4365857172,277,277,277,277,0
20230628,165300,4365857172,277,277,277,277,0
20230628,165200,4365857172,277,277,277,277,0
20230628,165100,4365857172,277,277,277,277,0
20230628,165000,4365857172,277,277,277,277,0
20230628,164900,4365857172,277,277,277,277,74113
20230628,164800,4365857172,277,277,277,277,0
20230628,164700,4365857172,277,277,277,277,0
20230628,164600,4365857172,277,277,277,277,0
20230628,164500,4365857172,277,277,277,277,0
20230628,164400,4365857172,277,277,277,277,0
20230628,164300,4365857172,277,277,277,277,0
20230628,164200,4365857172,277,277,277,277,0
20230628,164100,4365857172,277,277,277,277,0
20230628,164000,4365857172,277,277,277,277,0
20230628,163900,4365857172,277,277,277,277,0
20230628,163800,4365857172,277,277,277,277,0
20230628,163700,4365857172,277,277,277,277,0
20230628,163600,4365857172,277,277,277,277,0
20230628,163500,4365857172,277,277,277,277,0
20230628,163400,4365857172,277,277,277,277,0
20230628,163300,4365857172,277,277,277,277,0
20230628,163200,4365857172,277,277,277,277,0
20230628,163100,4365857172,277,277,277,277,0
20230628,163000,4365857172,277,277,277,277,0
20230628,162900,4365857172,277,277,277,277,0
20230628,162800,4365857172,277,277,277,277,0
20230628,162700,4365857172,277,277,277,277,0
20230628,162600,4365857172,277,277,277,277,0
20230628,162500,4365857172,277,277,277,277,0
20230628,162400,4365857172,277,277,277,277,0
20230628,162300,4365857172,277,277,277,277,0
20230628,162200,4365857172,277,277,277,277,0
20230628,162100,4365857172,277,277,277,277,0
20230628,162000,4365857172,277,277,277,277,0
20230628,161900,4365857172,277,277,277,277,74113
20230628,161800,4365857172,277,277,277,277,0
20230628,161700,4365857172,277,277,277,277,0
20230628,161600,4365857172,277,277,277,277,0
20230628,161500,4365857172,277,277,277,277,0
20230628,161400,4365857172,277,277,277,277,0
20230628,161300,4365857172,277,277,277,277,0
20230628,161200,4365857172,277,277,277,277,0
20230628,161100,4365857172,277,277,277,277,0
20230628,161000,4365857172,277,277,277,277,0
20230628,160900,4365857172,277,277,277,277,0
20230628,160800,4365857172,277,277,277,277,0
20230628,160700,4365857172,277,277,277,277,0
20230628,160600,4365857172,277,277,277,277,0
20230628,160500,4365857172,277,277,277,277,0
20230628,160400,4365857172,277,277,277,277,0
20230628,160300,4365857172,277,277,277,277,0
20230628,160200,4365857172,277,277,277,277,0
20230628,160100,4365857172,277,277,277,277,0
20230628,160000,4365857172,277,277,277,277,0
20230628,155900,4365857172,277,277,277,277,0
20230628,155800,4365857172,277,277,277,277,0
20230628,155700,4365857172,277,277,277,277,0
20230628,155600,4365857172,277,277,277,277,0
20230628,155500,4365857172,277,277,277,277,0
20230628,155400,4365857172,277,277,277,277,0
20230628,155300,4365857172,277,277,277,277,0
20230628,155200,4365857172,277,277,277,277,0
20230628,155100,4365857172,277,277,277,277,0
20230628,155000,4365857172,277,277,277,277,0
20230628,154900,4365857172,277,277,277,277,74113
20230628,154800,4365857172,277,277,277,277,0
20230628,154700,4365857172,277,277,277,277,0
20230628,154600,4365857172,277,277,277,277,0
20230628,154500,4365857172,277,277,277,277,0
20230628,154400,4365857172,277,277,277,277,0
20230628,154300,4365857172,277,277,277,277,0
20230628,154200,4365857172,277,277,277,277,0
20230628,154100,4365857172,277,277,277,277,0
20230628,154000,4365857172,277,277,277,277,0
20230628,153900,4365857172,277,277,277,277,0
20230628,153800,4365857172,277,277,277,277,0
20230628,153700,4365857172,277,277,277,277,0
20230628,153600,4365857172,277,277,277,277,0
20230628,153500,4365857172,277,277,277,277,0
20230628,153400,4365857172,277,277,277,277,0
20230628,153300,4365857172,277,277,277,277,0
20230628,153200,4365857172,277,277,277,277,0
20230628,153100,4365857172,277,277,277,277,0
20230628,153000,4365857172,277,277,277,277,74113
20230628,152900,4345327871,277,277,277,277,0
20230628,152800,4345327871,277,277,277,277,0
20230628,152700,4345327871,277,277,277,277,0
20230628,152600,4345327871,277,277,277,277,0
20230628,152500,4345327871,277,277,277,277,0
20230628,152400,4345327871,277,277,277,277,0
20230628,152300,4345327871,277,277,277,277,0
20230628,152200,4345327871,277,277,277,277,0
20230628,152100,4345327871,277,277,277,277,0
20230628,152000,4345327871,277,277,277,277,0
20230628,151900,4345327871,277,278,278,277,29930
20230628,151800,4337028997,277,277,278,277,18976
20230628,151700,4331754802,278,277,278,277,11619
20230628,151600,4328532633,278,278,278,277,4835
20230628,151500,4327189038,278,277,278,277,604
20230628,151400,4327021655,277,278,278,277,28374
20230628,151300,4319140474,278,278,278,277,9522
20230628,151200,4316493359,278,277,278,276,196761
20230628,151100,4261984082,277,277,277,276,4998
20230628,151000,4260604294,277,277,277,276,70509
20230628,150900,4241143636,277,277,277,276,15561
20230628,150800,4236848634,277,277,277,276,26109
20230628,150700,4229631758,277,277,277,276,1857
20230628,150600,4229118970,277,276,277,276,34122
20230628,150500,4219700920,277,277,277,276,15263
20230628,150400,4215482232,276,277,277,276,12548
20230628,150300,4212006557,277,276,277,276,1786
20230628,150200,4211511929,276,276,277,276,5926
20230628,150100,4209870587,277,276,277,276,21100
20230628,150000,4204046868,277,276,277,276,1467
20230628,145900,4203641970,277,277,277,276,3200
20230628,145800,4202756617,277,277,277,276,3663
20230628,145700,4201745057,277,278,278,276,17855
20230628,145600,4196799211,277,278,278,277,32752
20230628,145500,4187720350,278,277,278,277,8300
20230628,145400,4185419657,277,278,278,276,38513
20230628,145300,4174731211,278,276,278,276,24033
20230628,145200,4168072987,277,276,277,276,8412
20230628,145100,4165750812,276,276,277,276,10861
20230628,145000,4162751402,276,277,277,276,13557
20230628,144900,4159001273,276,277,277,276,22160
20230628,144800,4152863236,276,277,277,276,29204
20230628,144700,4144799862,277,277,277,276,4978
20230628,144600,4143422030,277,277,277,276,22135
20230628,144500,4137291639,277,277,277,276,490
20230628,144400,4137156109,277,277,277,276,7356
20230628,144300,4135125536,276,276,277,276,2205
20230628,144200,4134516632,276,277,277,276,2609
20230628,144100,4133794283,277,275,277,275,7401
20230628,144000,4131751322,276,276,276,275,4762
20230628,143900,4130437285,276,275,276,275,11951
20230628,143800,4127150754,275,276,276,275,4367
20230628,143700,4125948827,275,275,276,275,45683
20230628,143600,4113385102,275,275,276,275,639
20230628,143500,4113209376,275,275,275,275,9129
20230628,143400,4110698901,275,275,275,275,1002
20230628,143300,4110423351,275,275,276,275,3047
20230628,143200,4109584926,275,275,275,275,20663
20230628,143100,4103902601,275,275,276,275,20
20230628,143000,4103897089,276,276,276,276,300
20230628,142900,4103814289,275,276,276,275,354
20230628,142800,4103716618,276,275,276,275,31969
20230628,142700,4094898390,275,274,275,274,40959
20230628,142600,4083673757,275,275,275,274,12369
20230628,142500,4080272411,274,274,274,274,645
20230628,142400,4080095681,274,274,274,274,7281
20230628,142300,4078100687,274,274,274,274,9486
20230628,142200,4075501523,274,275,275,274,8650
20230628,142100,4073122777,275,276,276,275,14223
20230628,142000,4069211313,276,276,276,275,724
20230628,141900,4069012003,276,276,276,275,3839
20230628,141800,4067956268,276,276,276,275,523
20230628,141700,4067812346,276,276,276,275,2505
20230628,141600,4067122724,276,275,276,275,26345
20230628,141500,4059877495,275,275,275,274,3534
20230628,141400,4058907861,275,275,276,274,9878
20230628,141300,4056200229,275,276,276,274,382
20230628,141200,4056095133,276,274,276,274,26818
20230628,141100,4048744233,275,276,276,274,6198
20230628,141000,4047039679,275,275,276,274,3182
20230628,140900,4046164686,275,275,276,274,7878
20230628,140800,4043998229,275,275,275,274,4860
20230628,140700,4042666531,274,275,275,274,5211
20230628,140600,4041237693,274,276,276,274,13195
20230628,140500,4037616313,276,275,276,275,12084
20230628,140400,4034292994,276,276,276,275,2203
20230628,140300,4033686587,275,277,277,275,824
20230628,140200,4033459029,276,276,277,276,10465
20230628,140100,4030570335,276,277,277,275,11453
20230628,140000,4027409059,277,277,277,275,13165
20230628,135900,4023767838,277,277,277,275,6150
20230628,135800,4022076192,277,277,277,276,10371
20230628,135700,4019203520,277,277,277,276,17187
20230628,135600,4014455833,277,276,277,275,13776
20230628,135500,4010653628,276,276,276,275,8622
20230628,135400,4008282111,276,276,276,275,3703
20230628,135300,4007263435,276,276,276,275,4974
20230628,135200,4005895147,276,277,277,275,7310
20230628,135100,4003880975,277,277,277,276,2635
20230628,135000,4003153390,277,277,277,275,33614
20230628,134900,3993842886,277,277,277,275,3494
20230628,134800,3992877648,277,277,277,275,3611
20230628,134700,3991879710,275,277,277,275,1625
20230628,134600,3991430202,277,277,277,275,623
20230628,134500,3991258061,277,275,277,275,72379
20230628,134400,3971353720,275,275,276,275,7548
20230628,134300,3969271632,275,276,276,275,17716
20230628,134200,3964399727,275,276,276,275,31392
20230628,134100,3955736603,275,275,276,275,17088
20230628,134000,3951037303,275,275,276,275,2452
20230628,133900,3950362756,275,276,276,275,674
20230628,133800,3950177384,275,275,277,275,2640
20230628,133700,3949451327,275,275,277,275,33855
20230628,133600,3940141200,275,277,277,275,5611
20230628,133500,3938595369,277,276,277,275,2256
20230628,133400,3937974711,276,276,276,276,767
20230628,133300,3937763019,275,275,276,275,12942
20230628,133200,3934202969,276,276,277,275,15290
20230628,133100,3929982935,276,277,277,276,68
20230628,133000,3929964122,277,277,278,276,80731
20230628,132900,3907573456,277,278,278,277,23951
20230628,132800,3900918158,278,277,278,277,5527
20230628,132700,3899381654,278,277,278,277,20710
20230628,132600,3893644766,277,277,278,277,9241
20230628,132500,3891083115,277,276,278,276,22200
20230628,132400,3884944455,277,278,278,277,55875
20230628,132300,3869444069,277,277,278,276,64251
20230628,132200,3851643634,276,275,277,275,18600
20230628,132100,3846492669,277,274,277,274,22007
20230628,132000,3840407482,275,274,275,274,34197
20230628,131900,3831016189,275,274,275,274,14146
20230628,131800,3827126256,275,276,276,274,1909
20230628,131700,3826601936,275,276,276,274,55489
20230628,131600,3811355089,275,276,276,275,59544
20230628,131500,3794975292,275,276,277,275,44468
20230628,131400,3782701288,277,276,277,276,39949
20230628,131300,3771635555,277,275,277,275,13012
20230628,131200,3768044385,276,275,276,275,32580
20230628,131100,3759060745,276,277,277,275,35204
20230628,131000,3749337300,276,277,277,276,11103
20230628,130900,3746272210,276,277,277,276,9062
20230628,130800,3743767199,276,275,277,275,5937
20230628,130700,3742123723,276,274,277,274,9620
20230628,130600,3739462589,277,274,277,273,156024
20230628,130500,3696602405,274,274,274,274,12929
20230628,130400,3693059859,274,274,275,274,689
20230628,130300,3692871064,275,275,275,274,2718
20230628,130200,3692126282,274,274,274,274,54803
20230628,130100,3677110260,275,274,275,274,25028
20230628,130000,3670251473,274,274,274,274,5020
20230628,125900,3668875993,274,274,275,274,3113
20230628,125800,3668023024,275,274,275,274,23440
20230628,125700,3661597391,274,276,276,274,3486
20230628,125600,3660639753,276,276,276,276,1472
20230628,125500,3660233481,276,276,276,275,159
20230628,125400,3660189647,276,276,276,274,3585
20230628,125300,3659202810,276,276,276,275,10332
20230628,125200,3656361191,276,276,276,276,20680
20230628,125100,3650653511,276,275,276,274,13204
20230628,125000,3647012576,275,275,275,275,1401
20230628,124900,3646627301,275,275,276,275,1461
20230628,124800,3646225522,275,276,276,275,38899
20230628,124700,3635527963,276,275,276,275,7094
20230628,124600,3633573110,275,276,276,275,3344
20230628,124500,3632652693,276,275,276,275,1670
20230628,124400,3632191781,276,276,276,276,12403
20230628,124300,3628768553,276,276,277,275,43544
20230628,124200,3616750744,276,276,276,275,6303
20230628,124100,3615014401,275,275,276,275,6975
20230628,124000,3613092499,276,276,276,275,2345
20230628,123900,3612446644,275,275,277,275,66859
20230628,123800,3593993540,275,275,277,275,30820
20230628,123700,3585487555,276,275,276,275,5518
20230628,123600,3583967690,275,274,276,274,48855
20230628,123500,3570516653,274,274,275,274,5620
20230628,123400,3568972741,274,275,275,274,5677
20230628,123300,3567412118,274,275,275,274,1968
20230628,123200,3566871388,274,274,275,274,13376
20230628,123100,3563204238,274,275,275,274,2013
20230628,123000,3562652342,275,275,275,274,701
20230628,122900,3562459819,275,274,275,274,92
20230628,122800,3562434550,275,275,275,275,2616
20230628,122700,3561715150,275,274,275,274,4358
20230628,122600,3560516809,274,274,275,274,8442
20230628,122500,3558202890,275,275,275,274,1008
20230628,122400,3557926273,275,275,275,274,148
20230628,122300,3557885667,275,275,275,274,799
20230628,122200,3557666307,275,275,275,274,2916
20230628,122100,3556864892,274,275,275,274,8613
20230628,122000,3554504518,274,275,275,274,2417
20230628,121900,3553841929,275,275,275,273,971
20230628,121800,3553575721,275,275,275,273,66686
20230628,121700,3535328062,275,275,275,275,84
20230628,121600,3535304962,275,274,275,274,57820
20230628,121500,3519456091,275,274,275,274,276
20230628,121400,3519380345,275,274,275,274,4770
20230628,121300,3518073184,274,275,275,274,12069
20230628,121200,3514766210,275,275,275,274,1329
20230628,121100,3514401856,275,274,275,274,3593
20230628,121000,3513413841,274,274,275,274,1949
20230628,120900,3512878687,275,275,275,274,939
20230628,120800,3512620866,274,274,275,274,2597
20230628,120700,3511906756,274,274,275,274,15441
20230628,120600,3507660638,275,274,275,274,2993
20230628,120500,3506840541,275,275,275,274,98
20230628,120400,3506813654,274,275,275,274,36
20230628,120300,3506803787,274,275,275,274,814
20230628,120200,3506580025,275,274,275,274,63296
20230628,120100,3489236839,275,275,275,274,3197
20230628,120000,3488360552,274,275,275,274,3334
20230628,115900,3487446031,275,276,276,275,1909
20230628,115800,3486921055,276,275,276,274,2684
20230628,115700,3486182938,275,276,276,274,21664
20230628,115600,3480224827,276,276,276,275,10239
20230628,115500,3477400082,276,276,276,275,4018
20230628,115400,3476291124,276,276,276,275,37078
20230628,115300,3466093760,276,276,276,275,920
20230628,115200,3465840227,275,275,276,275,8151
20230628,115100,3463597002,276,275,276,275,5522
20230628,115000,3462077438,276,276,276,275,30149
20230628,114900,3453786193,276,276,276,275,139
20230628,114800,3453747933,276,276,277,275,1233
20230628,114700,3453408276,277,277,277,276,15176
20230628,114600,3449214687,277,276,277,276,8866
20230628,114500,3446765498,277,276,277,276,3993
20230628,114400,3445662046,277,276,277,275,24146
20230628,114300,3438999010,275,277,277,275,26407
20230628,114200,3431709674,276,276,277,275,20850
20230628,114100,3425954065,275,276,276,275,274
20230628,114000,3425878578,275,276,277,275,23207
20230628,113900,3419473353,277,276,277,276,12289
20230628,113800,3416070509,277,277,277,276,8623
20230628,113700,3413686976,276,276,277,276,11589
20230628,113600,3410476965,277,277,277,276,14055
20230628,113500,3406589499,277,277,277,276,1459
20230628,113400,3406186275,276,276,277,275,10130
20230628,113300,3403393035,275,275,276,275,777
20230628,113200,3403178723,276,274,277,274,88943
20230628,113100,3378624197,274,274,275,274,3365
20230628,113000,3377701850,275,275,275,275,2066
20230628,112900,3377133700,275,274,275,274,2206
20230628,112800,3376528923,274,274,275,274,7908
20230628,112700,3374361107,274,275,276,274,24325
20230628,112600,3367684982,275,275,275,274,19317
20230628,112500,3362373093,274,276,276,274,23734
20230628,112400,3355852898,274,276,277,274,70971
20230628,112300,3336372650,277,276,277,275,8153
20230628,112200,3334122428,276,275,276,275,9797
20230628,112100,3331428241,275,276,277,275,33412
20230628,112000,3322206554,277,276,277,276,2808
20230628,111900,3321431541,277,276,277,276,4769
20230628,111800,3320115285,275,276,276,275,35855
20230628,111700,3310251111,276,275,276,275,1525
20230628,111600,3309831723,275,276,276,275,337
20230628,111500,3309738758,276,276,276,275,37995
20230628,111400,3299290010,276,275,276,275,4458
20230628,111300,3298061116,277,277,277,275,42317
20230628,111200,3286419550,277,277,277,276,3417
20230628,111100,3285475891,277,277,277,276,13956
20230628,111000,3281621744,277,277,277,276,14902
20230628,110900,3277495379,277,276,277,275,31950
20230628,110800,3268659816,276,275,276,275,13251
20230628,110700,3265003273,276,276,277,275,32646
20230628,110600,3255993218,276,276,276,275,4470
20230628,110500,3254760995,276,276,276,275,1432
20230628,110400,3254365926,276,276,276,275,343
20230628,110300,3254271388,276,276,276,275,10873
20230628,110200,3251280435,276,275,276,274,43506
20230628,110100,3239321561,275,275,275,274,19828
20230628,110000,3233886794,275,278,278,275,60529
20230628,105900,3217213120,278,277,278,276,8375
20230628,105800,3214896351,278,278,278,277,13387
20230628,105700,3211181747,278,278,279,277,33043
20230628,105600,3202009790,278,278,278,277,22554
20230628,105500,3195747020,278,278,279,277,37731
20230628,105400,3185249264,278,280,280,278,201161
20230628,105300,3129096163,279,278,280,277,110578
20230628,105200,3098283127,277,276,278,276,36299
20230628,105100,3088216882,277,276,277,275,6570
20230628,105000,3086398266,277,274,277,274,7864
20230628,104900,3084220348,277,274,277,274,78597
20230628,104800,3062511356,275,274,275,274,3788
20230628,104700,3061472526,275,274,275,274,13526
20230628,104600,3057756867,275,275,275,274,8998
20230628,104500,3055283400,275,275,275,274,5149
20230628,104400,3053867613,275,275,276,274,5002
20230628,104300,3052496359,275,277,277,274,24943
20230628,104200,3045636646,277,275,277,275,9825
20230628,104100,3042923112,276,275,276,274,40774
20230628,104000,3031698965,274,274,275,274,15529
20230628,103900,3027441038,274,274,275,274,17776
20230628,103800,3022568483,275,275,275,274,19335
20230628,103700,3017270386,275,275,276,275,15529
20230628,103600,3012999842,275,276,276,274,24751
20230628,103500,3006201159,276,275,276,274,30720
20230628,103400,2997750415,275,274,275,273,26934
20230628,103300,2990375111,274,275,275,273,10876
20230628,103200,2987396448,275,274,275,273,22758
20230628,103100,2981162313,274,276,276,274,134609
20230628,103000,2944172215,275,277,277,275,20474
20230628,102900,2938521619,277,278,278,276,6026
20230628,102800,2936852571,278,278,278,276,212541
20230628,102700,2878088567,278,278,278,277,9767
20230628,102600,2875373794,278,277,278,277,14299
20230628,102500,2871411619,278,278,278,278,16692
20230628,102400,2866771243,278,278,279,277,4072
20230628,102300,2865639656,279,278,279,278,36461
20230628,102200,2855496754,278,278,279,277,42912
20230628,102100,2843567412,277,277,279,277,88312
20230628,102000,2819025697,277,277,278,277,2164
20230628,101900,2818425013,278,277,278,277,31778
20230628,101800,2809601408,278,278,278,276,17431
20230628,101700,2804773537,277,277,278,276,34488
20230628,101600,2795223600,276,276,277,276,7823
20230628,101500,2793062904,276,276,277,275,103170
20230628,101400,2764598327,276,276,277,275,49841
20230628,101300,2750866303,276,277,277,276,48090
20230628,101200,2737592147,277,278,278,276,36739
20230628,101100,2727449993,277,278,278,276,38552
20230628,101000,2716784392,277,279,279,277,4827
20230628,100900,2715445476,279,279,279,278,3738
20230628,100800,2714403044,279,278,279,277,43497
20230628,100700,2702312663,278,278,278,277,4111
20230628,100600,2701170508,278,277,278,277,1824
20230628,100500,2700664178,277,277,278,276,68412
20230628,100400,2681714044,277,277,278,277,26766
20230628,100300,2674298144,278,278,278,277,34167
20230628,100200,2664832207,278,279,280,277,112305
20230628,100100,2633543165,280,280,280,279,21811
20230628,100000,2627436378,280,279,280,278,77847
20230628,095900,2605684994,279,278,279,277,52284
20230628,095800,2591147617,278,278,279,277,60573
20230628,095700,2574308760,277,278,278,277,10025
20230628,095600,2571521966,277,276,278,276,82730
20230628,095500,2548619979,277,276,277,276,188168
20230628,095400,2496521679,276,276,277,276,24774
20230628,095300,2489672105,276,278,278,276,160651
20230628,095200,2445240654,277,279,279,277,97261
20230628,095100,2418220061,279,278,279,277,79392
20230628,095000,2396110323,279,277,279,277,25889
20230628,094900,2388902101,277,277,279,277,71752
20230628,094800,2368984156,277,278,279,277,144464
20230628,094700,2328920566,278,279,280,278,139567
20230628,094600,2290067278,279,281,282,279,154292
20230628,094500,2246846331,282,283,283,280,87653
20230628,094400,2222190334,283,283,283,282,31343
20230628,094300,2213334650,283,282,283,281,129369
20230628,094200,2176808035,281,283,283,281,109951
20230628,094100,2145789676,283,284,284,282,78849
20230628,094000,2123459713,284,281,284,281,132404
20230628,093900,2086050427,281,281,283,280,153653
20230628,093800,2042847478,281,283,284,281,229252
20230628,093700,1978170961,283,284,285,282,256090
20230628,093600,1905564432,285,285,286,284,270075
20230628,093500,1828690905,285,285,286,284,123025
20230628,093400,1793646086,285,286,287,284,244074
20230628,093300,1723949370,287,287,288,286,567613
20230628,093200,1560995458,286,285,288,285,464586
20230628,093100,1427883731,286,283,286,282,777666
20230628,093000,1206870997,283,281,283,280,177904
20230628,092900,1156766083,282,280,282,280,90824
20230628,092800,1131197747,282,281,282,278,318667
20230628,092700,1041788482,281,281,282,280,45908
20230628,092600,1028901527,282,281,282,281,136266
20230628,092500,990566657,282,280,282,280,69591
20230628,092400,971012097,280,281,282,280,104407
20230628,092300,941632154,281,281,282,279,43146
20230628,092200,929532147,280,283,283,277,301851
20230628,092100,844700842,283,283,284,281,106318
20230628,092000,814731523,283,277,284,277,202423
20230628,091900,757827557,277,278,279,275,208594
20230628,091800,699882805,277,277,278,276,84797
20230628,091700,676373378,277,277,277,276,14947
20230628,091600,672233600,277,277,278,276,34538
20230628,091500,662667163,276,279,279,275,101101
20230628,091400,634656210,279,280,280,278,290757
20230628,091300,553535817,280,277,281,277,364037
20230628,091200,451695900,278,272,279,271,540492
20230628,091100,302440804,272,268,273,267,197335
20230628,091000,249025951,268,267,270,265,124152
20230628,090900,215872458,267,269,269,265,122346
20230628,090800,183251818,268,270,270,268,73315
20230628,090700,163521008,270,269,271,269,28290
20230628,090600,155889068,269,271,271,269,12626
20230628,090500,152480878,269,269,271,268,47097
20230628,090400,139795171,269,270,270,267,60732
20230628,090300,123494604,270,272,272,269,110976
20230628,090200,93444960,272,271,272,270,40696
20230628,090100,82399530,271,269,271,267,204590
20230628,090000,27578342,269,271,271,268,102123