stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,203800,365950162,886,886,886,886,9908
20230628,203700,365950162,886,886,886,886,0
20230628,203600,365950162,886,886,886,886,0
20230628,203500,365950162,886,886,886,886,0
20230628,203400,365950162,886,886,886,886,0
20230628,203300,365950162,886,886,886,886,0
20230628,203200,365950162,886,886,886,886,0
20230628,203100,365950162,886,886,886,886,0
20230628,203000,365950162,886,886,886,886,0
20230628,202900,365950162,886,886,886,886,0
20230628,202800,365950162,886,886,886,886,0
20230628,202700,365950162,886,886,886,886,0
20230628,202600,365950162,886,886,886,886,0
20230628,202500,365950162,886,886,886,886,0
20230628,202400,365950162,886,886,886,886,0
20230628,202300,365950162,886,886,886,886,0
20230628,202200,365950162,886,886,886,886,0
20230628,202100,365950162,886,886,886,886,0
20230628,202000,365950162,886,886,886,886,0
20230628,201900,365950162,886,886,886,886,0
20230628,201800,365950162,886,886,886,886,0
20230628,201700,365950162,886,886,886,886,0
20230628,201600,365950162,886,886,886,886,0
20230628,201500,365950162,886,886,886,886,0
20230628,201400,365950162,886,886,886,886,0
20230628,201300,365950162,886,886,886,886,0
20230628,201200,365950162,886,886,886,886,0
20230628,201100,365950162,886,886,886,886,0
20230628,201000,365950162,886,886,886,886,0
20230628,200900,365950162,886,886,886,886,0
20230628,200800,365950162,886,886,886,886,9908
20230628,200700,365950162,886,886,886,886,0
20230628,200600,365950162,886,886,886,886,0
20230628,200500,365950162,886,886,886,886,0
20230628,200400,365950162,886,886,886,886,0
20230628,200300,365950162,886,886,886,886,0
20230628,200200,365950162,886,886,886,886,0
20230628,200100,365950162,886,886,886,886,0
20230628,200000,365950162,886,886,886,886,0
20230628,195900,365950162,886,886,886,886,0
20230628,195800,365950162,886,886,886,886,0
20230628,195700,365950162,886,886,886,886,0
20230628,195600,365950162,886,886,886,886,0
20230628,195500,365950162,886,886,886,886,0
20230628,195400,365950162,886,886,886,886,0
20230628,195300,365950162,886,886,886,886,0
20230628,195200,365950162,886,886,886,886,0
20230628,195100,365950162,886,886,886,886,0
20230628,195000,365950162,886,886,886,886,0
20230628,194900,365950162,886,886,886,886,0
20230628,194800,365950162,886,886,886,886,0
20230628,194700,365950162,886,886,886,886,0
20230628,194600,365950162,886,886,886,886,0
20230628,194500,365950162,886,886,886,886,0
20230628,194400,365950162,886,886,886,886,0
20230628,194300,365950162,886,886,886,886,0
20230628,194200,365950162,886,886,886,886,0
20230628,194100,365950162,886,886,886,886,0
20230628,194000,365950162,886,886,886,886,0
20230628,193900,365950162,886,886,886,886,0
20230628,193800,365950162,886,886,886,886,9908
20230628,193700,365950162,886,886,886,886,0
20230628,193600,365950162,886,886,886,886,0
20230628,193500,365950162,886,886,886,886,0
20230628,193400,365950162,886,886,886,886,0
20230628,193300,365950162,886,886,886,886,0
20230628,193200,365950162,886,886,886,886,0
20230628,193100,365950162,886,886,886,886,0
20230628,193000,365950162,886,886,886,886,0
20230628,192900,365950162,886,886,886,886,0
20230628,192800,365950162,886,886,886,886,0
20230628,192700,365950162,886,886,886,886,0
20230628,192600,365950162,886,886,886,886,0
20230628,192500,365950162,886,886,886,886,0
20230628,192400,365950162,886,886,886,886,0
20230628,192300,365950162,886,886,886,886,0
20230628,192200,365950162,886,886,886,886,0
20230628,192100,365950162,886,886,886,886,0
20230628,192000,365950162,886,886,886,886,0
20230628,191900,365950162,886,886,886,886,0
20230628,191800,365950162,886,886,886,886,0
20230628,191700,365950162,886,886,886,886,0
20230628,191600,365950162,886,886,886,886,0
20230628,191500,365950162,886,886,886,886,0
20230628,191400,365950162,886,886,886,886,0
20230628,191300,365950162,886,886,886,886,0
20230628,191200,365950162,886,886,886,886,0
20230628,191100,365950162,886,886,886,886,0
20230628,191000,365950162,886,886,886,886,0
20230628,190900,365950162,886,886,886,886,0
20230628,190800,365950162,886,886,886,886,9908
20230628,190700,365950162,886,886,886,886,0
20230628,190600,365950162,886,886,886,886,0
20230628,190500,365950162,886,886,886,886,0
20230628,190400,365950162,886,886,886,886,0
20230628,190300,365950162,886,886,886,886,0
20230628,190200,365950162,886,886,886,886,0
20230628,190100,365950162,886,886,886,886,0
20230628,190000,365950162,886,886,886,886,0
20230628,185900,365950162,886,886,886,886,0
20230628,185800,365950162,886,886,886,886,0
20230628,185700,365950162,886,886,886,886,0
20230628,185600,365950162,886,886,886,886,0
20230628,185500,365950162,886,886,886,886,0
20230628,185400,365950162,886,886,886,886,0
20230628,185300,365950162,886,886,886,886,0
20230628,185200,365950162,886,886,886,886,0
20230628,185100,365950162,886,886,886,886,0
20230628,185000,365950162,886,886,886,886,0
20230628,184900,365950162,886,886,886,886,0
20230628,184800,365950162,886,886,886,886,0
20230628,184700,365950162,886,886,886,886,0
20230628,184600,365950162,886,886,886,886,0
20230628,184500,365950162,886,886,886,886,0
20230628,184400,365950162,886,886,886,886,0
20230628,184300,365950162,886,886,886,886,0
20230628,184200,365950162,886,886,886,886,0
20230628,184100,365950162,886,886,886,886,0
20230628,184000,365950162,886,886,886,886,0
20230628,183900,365950162,886,886,886,886,0
20230628,183800,365950162,886,886,886,886,9908
20230628,183700,365950162,886,886,886,886,0
20230628,183600,365950162,886,886,886,886,0
20230628,183500,365950162,886,886,886,886,0
20230628,183400,365950162,886,886,886,886,0
20230628,183300,365950162,886,886,886,886,0
20230628,183200,365950162,886,886,886,886,0
20230628,183100,365950162,886,886,886,886,0
20230628,183000,365950162,886,886,886,886,0
20230628,182900,365950162,886,886,886,886,0
20230628,182800,365950162,886,886,886,886,0
20230628,182700,365950162,886,886,886,886,0
20230628,182600,365950162,886,886,886,886,0
20230628,182500,365950162,886,886,886,886,0
20230628,182400,365950162,886,886,886,886,0
20230628,182300,365950162,886,886,886,886,0
20230628,182200,365950162,886,886,886,886,0
20230628,182100,365950162,886,886,886,886,0
20230628,182000,365950162,886,886,886,886,0
20230628,181900,365950162,886,886,886,886,0
20230628,181800,365950162,886,886,886,886,0
20230628,181700,365950162,886,886,886,886,0
20230628,181600,365950162,886,886,886,886,0
20230628,181500,365950162,886,886,886,886,0
20230628,181400,365950162,886,886,886,886,0
20230628,181300,365950162,886,886,886,886,0
20230628,181200,365950162,886,886,886,886,0
20230628,181100,365950162,886,886,886,886,0
20230628,181000,365950162,886,886,886,886,0
20230628,180900,365950162,886,886,886,886,0
20230628,180800,365950162,886,886,886,886,9908
20230628,180700,365950162,886,886,886,886,0
20230628,180600,365950162,886,886,886,886,0
20230628,180500,365950162,886,886,886,886,0
20230628,180400,365950162,886,886,886,886,0
20230628,180300,365950162,886,886,886,886,0
20230628,180200,365950162,886,886,886,886,0
20230628,180100,365950162,886,886,886,886,0
20230628,180000,365950162,886,886,886,886,0
20230628,175900,365950162,886,886,886,886,0
20230628,175800,365950162,886,886,886,886,0
20230628,175700,365950162,886,886,886,886,0
20230628,175600,365950162,886,886,886,886,0
20230628,175500,365950162,886,886,886,886,0
20230628,175400,365950162,886,886,886,886,0
20230628,175300,365950162,886,886,886,886,0
20230628,175200,365950162,886,886,886,886,0
20230628,175100,365950162,886,886,886,886,0
20230628,175000,365950162,886,886,886,886,0
20230628,174900,365950162,886,886,886,886,0
20230628,174800,365950162,886,886,886,886,0
20230628,174700,365950162,886,886,886,886,0
20230628,174600,365950162,886,886,886,886,0
20230628,174500,365950162,886,886,886,886,0
20230628,174400,365950162,886,886,886,886,0
20230628,174300,365950162,886,886,886,886,0
20230628,174200,365950162,886,886,886,886,0
20230628,174100,365950162,886,886,886,886,0
20230628,174000,365950162,886,886,886,886,0
20230628,173900,365950162,886,886,886,886,0
20230628,173800,365950162,886,886,886,886,9908
20230628,173700,365950162,886,886,886,886,0
20230628,173600,365950162,886,886,886,886,0
20230628,173500,365950162,886,886,886,886,0
20230628,173400,365950162,886,886,886,886,0
20230628,173300,365950162,886,886,886,886,0
20230628,173200,365950162,886,886,886,886,0
20230628,173100,365950162,886,886,886,886,0
20230628,173000,365950162,886,886,886,886,0
20230628,172900,365950162,886,886,886,886,0
20230628,172800,365950162,886,886,886,886,0
20230628,172700,365950162,886,886,886,886,0
20230628,172600,365950162,886,886,886,886,0
20230628,172500,365950162,886,886,886,886,0
20230628,172400,365950162,886,886,886,886,0
20230628,172300,365950162,886,886,886,886,0
20230628,172200,365950162,886,886,886,886,0
20230628,172100,365950162,886,886,886,886,0
20230628,172000,365950162,886,886,886,886,0
20230628,171900,365950162,886,886,886,886,0
20230628,171800,365950162,886,886,886,886,0
20230628,171700,365950162,886,886,886,886,0
20230628,171600,365950162,886,886,886,886,0
20230628,171500,365950162,886,886,886,886,0
20230628,171400,365950162,886,886,886,886,0
20230628,171300,365950162,886,886,886,886,0
20230628,171200,365950162,886,886,886,886,0
20230628,171100,365950162,886,886,886,886,0
20230628,171000,365950162,886,886,886,886,0
20230628,170900,365950162,886,886,886,886,0
20230628,170800,365950162,886,886,886,886,9908
20230628,170700,365950162,886,886,886,886,0
20230628,170600,365950162,886,886,886,886,0
20230628,170500,365950162,886,886,886,886,0
20230628,170400,365950162,886,886,886,886,0
20230628,170300,365950162,886,886,886,886,0
20230628,170200,365950162,886,886,886,886,0
20230628,170100,365950162,886,886,886,886,0
20230628,170000,365950162,886,886,886,886,0
20230628,165900,365950162,886,886,886,886,0
20230628,165800,365950162,886,886,886,886,0
20230628,165700,365950162,886,886,886,886,0
20230628,165600,365950162,886,886,886,886,0
20230628,165500,365950162,886,886,886,886,0
20230628,165400,365950162,886,886,886,886,0
20230628,165300,365950162,886,886,886,886,0
20230628,165200,365950162,886,886,886,886,0
20230628,165100,365950162,886,886,886,886,0
20230628,165000,365950162,886,886,886,886,0
20230628,164900,365950162,886,886,886,886,0
20230628,164800,365950162,886,886,886,886,0
20230628,164700,365950162,886,886,886,886,0
20230628,164600,365950162,886,886,886,886,0
20230628,164500,365950162,886,886,886,886,0
20230628,164400,365950162,886,886,886,886,0
20230628,164300,365950162,886,886,886,886,0
20230628,164200,365950162,886,886,886,886,0
20230628,164100,365950162,886,886,886,886,0
20230628,164000,365950162,886,886,886,886,0
20230628,163900,365950162,886,886,886,886,0
20230628,163800,365950162,886,886,886,886,9908
20230628,163700,365950162,886,886,886,886,0
20230628,163600,365950162,886,886,886,886,0
20230628,163500,365950162,886,886,886,886,0
20230628,163400,365950162,886,886,886,886,0
20230628,163300,365950162,886,886,886,886,0
20230628,163200,365950162,886,886,886,886,0
20230628,163100,365950162,886,886,886,886,0
20230628,163000,365950162,886,886,886,886,0
20230628,162900,365950162,886,886,886,886,0
20230628,162800,365950162,886,886,886,886,0
20230628,162700,365950162,886,886,886,886,0
20230628,162600,365950162,886,886,886,886,0
20230628,162500,365950162,886,886,886,886,0
20230628,162400,365950162,886,886,886,886,0
20230628,162300,365950162,886,886,886,886,0
20230628,162200,365950162,886,886,886,886,0
20230628,162100,365950162,886,886,886,886,0
20230628,162000,365950162,886,886,886,886,0
20230628,161900,365950162,886,886,886,886,0
20230628,161800,365950162,886,886,886,886,0
20230628,161700,365950162,886,886,886,886,0
20230628,161600,365950162,886,886,886,886,0
20230628,161500,365950162,886,886,886,886,0
20230628,161400,365950162,886,886,886,886,0
20230628,161300,365950162,886,886,886,886,0
20230628,161200,365950162,886,886,886,886,0
20230628,161100,365950162,886,886,886,886,0
20230628,161000,365950162,886,886,886,886,0
20230628,160900,365950162,886,886,886,886,0
20230628,160800,365950162,886,886,886,886,9908
20230628,160700,365950162,886,886,886,886,0
20230628,160600,365950162,886,886,886,886,0
20230628,160500,365950162,886,886,886,886,0
20230628,160400,365950162,886,886,886,886,0
20230628,160300,365950162,886,886,886,886,0
20230628,160200,365950162,886,886,886,886,0
20230628,160100,365950162,886,886,886,886,0
20230628,160000,365950162,886,886,886,886,0
20230628,155900,365950162,886,886,886,886,0
20230628,155800,365950162,886,886,886,886,0
20230628,155700,365950162,886,886,886,886,0
20230628,155600,365950162,886,886,886,886,0
20230628,155500,365950162,886,886,886,886,0
20230628,155400,365950162,886,886,886,886,0
20230628,155300,365950162,886,886,886,886,0
20230628,155200,365950162,886,886,886,886,0
20230628,155100,365950162,886,886,886,886,0
20230628,155000,365950162,886,886,886,886,0
20230628,154900,365950162,886,886,886,886,0
20230628,154800,365950162,886,886,886,886,0
20230628,154700,365950162,886,886,886,886,0
20230628,154600,365950162,886,886,886,886,0
20230628,154500,365950162,886,886,886,886,0
20230628,154400,365950162,886,886,886,886,0
20230628,154300,365950162,886,886,886,886,0
20230628,154200,365950162,886,886,886,886,0
20230628,154100,365950162,886,886,886,886,0
20230628,154000,365950162,886,886,886,886,0
20230628,153900,365950162,886,886,886,886,0
20230628,153800,365950162,886,886,886,886,9908
20230628,153700,365950162,886,886,886,886,0
20230628,153600,365950162,886,886,886,886,0
20230628,153500,365950162,886,886,886,886,0
20230628,153400,365950162,886,886,886,886,0
20230628,153300,365950162,886,886,886,886,0
20230628,153200,365950162,886,886,886,886,0
20230628,153100,365950162,886,886,886,886,0
20230628,153000,365950162,886,886,886,886,9908
20230628,152900,357171674,887,887,887,887,0
20230628,152800,357171674,887,887,887,887,0
20230628,152700,357171674,887,887,887,887,0
20230628,152600,357171674,887,887,887,887,0
20230628,152500,357171674,887,887,887,887,0
20230628,152400,357171674,887,887,887,887,0
20230628,152300,357171674,887,887,887,887,0
20230628,152200,357171674,887,887,887,887,0
20230628,152100,357171674,887,887,887,887,0
20230628,152000,357171674,887,887,887,887,0
20230628,151900,357171674,887,887,887,887,5
20230628,151800,357167239,887,887,887,887,564
20230628,151700,356666971,889,887,889,887,98
20230628,151600,356579917,887,888,890,887,1133
20230628,151500,355572246,888,887,889,887,23
20230628,151400,355551817,889,887,889,887,162
20230628,151300,355407807,889,887,889,887,210
20230628,151200,355221127,889,887,889,887,587
20230628,151100,354699792,888,887,888,887,144
20230628,151000,354572036,888,889,889,888,88
20230628,150900,354493882,888,888,888,888,14
20230628,150800,354481450,888,887,888,887,14
20230628,150700,354469022,887,887,887,887,1244
20230628,150600,353365594,887,887,887,887,4
20230628,150500,353362046,887,887,887,887,4
20230628,150400,353358498,893,889,893,887,1266
20230628,150300,352229100,893,884,893,884,7132
20230628,150200,345899468,884,884,884,884,3
20230628,150100,345896816,883,883,883,883,5
20230628,150000,345892401,883,883,883,883,4
20230628,145900,345888869,883,883,883,883,5
20230628,145800,345884454,883,883,883,883,5
20230628,145700,345880039,883,883,883,883,4
20230628,145600,345876507,883,883,883,883,4
20230628,145500,345872975,883,882,883,882,19
20230628,145400,345856203,882,883,883,882,6
20230628,145300,345850909,883,883,883,883,67
20230628,145200,345791748,883,883,883,883,4
20230628,145100,345788216,883,883,883,883,4
20230628,145000,345784684,883,883,883,883,6
20230628,144900,345779386,883,883,883,883,5
20230628,144800,345774971,887,887,887,887,196
20230628,144700,345601119,887,887,887,887,104
20230628,144600,345508871,887,887,887,887,49
20230628,144500,345465408,887,887,888,887,1554
20230628,144400,344086510,888,889,889,888,104
20230628,144300,343994157,888,888,888,888,5
20230628,144200,343989717,890,890,890,890,204
20230628,144100,343808157,890,892,892,889,357
20230628,144000,343489798,893,892,893,892,651
20230628,143900,342908458,892,890,892,889,4274
20230628,143800,339098600,890,882,890,882,2930
20230628,143700,336499674,882,882,882,882,105
20230628,143600,336407064,882,882,882,882,1259
20230628,143500,335296626,882,882,883,882,1003
20230628,143400,334411480,882,882,882,882,204
20230628,143300,334231552,882,882,882,882,4
20230628,143200,334228024,882,883,883,882,1304
20230628,143100,333076896,883,884,884,883,1504
20230628,143000,331748707,884,884,884,884,4
20230628,142900,331745171,884,884,884,884,4
20230628,142800,331741635,884,884,884,884,4
20230628,142700,331738099,884,884,884,884,4
20230628,142600,331734563,884,884,884,884,3
20230628,142500,331731911,884,886,886,884,991
20230628,142400,330853895,888,886,888,886,2577
20230628,142300,328566203,886,884,886,884,505
20230628,142200,328119781,880,880,880,880,3
20230628,142100,328117141,877,875,877,875,4
20230628,142000,328113635,868,885,885,868,12740
20230628,141900,316895988,885,885,885,885,5
20230628,141800,316891563,885,885,885,885,4
20230628,141700,316888023,887,887,887,885,206
20230628,141600,316705307,887,885,887,885,31
20230628,141500,316677828,885,885,885,885,676
20230628,141400,316079568,885,886,887,885,1316
20230628,141300,314914763,884,885,886,884,664
20230628,141200,314327468,885,881,885,880,4797
20230628,141100,310091388,880,878,880,878,2074
20230628,141000,308266546,878,878,878,878,4
20230628,140900,308263034,878,878,878,878,4
20230628,140800,308259522,878,878,878,878,3
20230628,140700,308256888,878,878,878,878,5
20230628,140600,308252498,878,878,878,878,4
20230628,140500,308248986,878,878,878,878,4
20230628,140400,308245474,878,878,878,878,3
20230628,140300,308242840,878,878,878,878,4
20230628,140200,308239328,878,878,878,878,4
20230628,140100,308235816,878,878,878,878,5
20230628,140000,308231426,878,878,878,878,111
20230628,135900,308133968,878,878,878,878,5
20230628,135800,308129578,878,876,878,876,1006
20230628,135700,307248318,876,878,878,876,5
20230628,135600,307243936,876,876,876,876,4
20230628,135500,307240432,876,876,876,876,4
20230628,135400,307236928,876,876,876,876,4
20230628,135300,307233424,876,876,876,876,984
20230628,135200,306371440,876,876,876,876,24
20230628,135100,306350416,875,875,875,874,754
20230628,135000,305690670,874,874,874,874,3
20230628,134900,305688048,874,874,874,874,5
20230628,134800,305683678,874,874,874,874,4
20230628,134700,305680182,874,874,874,874,4
20230628,134600,305676686,874,875,875,874,1084
20230628,134500,304728190,874,874,874,874,3
20230628,134400,304725568,874,874,874,874,4
20230628,134300,304722072,874,874,874,874,5
20230628,134200,304717702,874,874,874,874,4
20230628,134100,304714206,874,874,874,874,403
20230628,134000,304361984,874,874,874,874,4
20230628,133900,304358488,874,874,874,874,4
20230628,133800,304354992,874,874,874,874,444
20230628,133700,303966936,874,867,874,867,6
20230628,133600,303961727,867,867,867,867,3
20230628,133500,303959126,867,867,867,867,4
20230628,133400,303955658,867,867,867,867,4
20230628,133300,303952190,867,867,867,867,4
20230628,133200,303948722,867,867,867,867,3
20230628,133100,303946121,866,866,866,866,5
20230628,133000,303941791,866,867,867,866,4
20230628,132900,303938325,867,867,867,867,4
20230628,132800,303934857,867,867,867,867,4
20230628,132700,303931389,867,867,867,867,3
20230628,132600,303928788,867,867,867,867,4
20230628,132500,303925320,867,867,867,867,5
20230628,132400,303920985,867,867,867,867,42
20230628,132300,303884571,867,867,867,867,3
20230628,132200,303881970,866,866,866,866,4747
20230628,132100,299771068,866,864,866,864,4
20230628,132000,299767606,859,862,863,859,5177
20230628,131900,295312205,868,869,869,868,3033
20230628,131800,292678914,870,870,870,870,1405
20230628,131700,291456564,871,871,871,871,1725
20230628,131600,289954089,871,871,871,871,5
20230628,131500,289949734,872,875,875,872,1966
20230628,131400,288233253,875,876,876,875,179
20230628,131300,288076452,876,876,876,876,5
20230628,131200,288072072,878,876,878,876,29
20230628,131100,288046618,876,876,876,876,4
20230628,131000,288043114,876,876,876,876,4
20230628,130900,288039610,876,876,876,876,3
20230628,130800,288036982,876,876,876,876,4
20230628,130700,288033478,876,876,876,876,5
20230628,130600,288029098,876,876,876,876,4
20230628,130500,288025594,876,876,876,876,3
20230628,130400,288022966,876,876,876,876,4
20230628,130300,288019462,876,876,876,876,4
20230628,130200,288015958,876,876,876,876,4
20230628,130100,288012454,876,876,876,876,5
20230628,130000,288008074,876,876,876,876,3
20230628,125900,288005446,876,876,876,876,4
20230628,125800,288001942,876,876,876,876,4
20230628,125700,287998438,876,876,876,876,4
20230628,125600,287994934,876,876,876,876,3
20230628,125500,287992306,876,876,876,876,5
20230628,125400,287987926,876,876,876,876,4
20230628,125300,287984422,876,876,876,876,4
20230628,125200,287980918,876,878,878,876,627
20230628,125100,287430418,878,878,878,878,3
20230628,125000,287427784,878,878,878,878,4
20230628,124900,287424272,878,878,878,878,6
20230628,124800,287419004,878,878,878,878,4
20230628,124700,287415492,878,878,878,878,3
20230628,124600,287412858,878,878,878,878,4
20230628,124500,287409346,878,878,878,878,4
20230628,124400,287405834,878,878,878,878,4
20230628,124300,287402322,878,878,878,878,2095
20230628,124200,285562912,876,876,876,876,3
20230628,124100,285560284,876,876,876,876,4
20230628,124000,285556780,876,876,876,876,4
20230628,123900,285553276,876,876,876,876,4
20230628,123800,285549772,876,876,876,876,203
20230628,123700,285371944,876,876,876,876,123
20230628,123600,285264196,878,877,878,876,476
20230628,123500,284846490,876,876,876,876,4
20230628,123400,284842986,876,876,876,876,4
20230628,123300,284839482,876,876,876,876,38
20230628,123200,284806194,876,876,876,876,4
20230628,123100,284802690,876,876,876,876,5
20230628,123000,284798310,875,875,875,875,4
20230628,122900,284794810,875,875,875,875,23
20230628,122800,284774685,875,875,875,875,4
20230628,122700,284771185,875,875,875,875,4
20230628,122600,284767685,875,875,875,875,4
20230628,122500,284764185,878,877,878,874,4477
20230628,122400,280846859,877,877,877,877,3
20230628,122300,280844228,878,878,878,877,155
20230628,122200,280708142,878,878,878,878,4
20230628,122100,280704630,878,878,878,878,4
20230628,122000,280701118,880,880,880,880,71
20230628,121900,280638638,880,880,880,880,5
20230628,121800,280634238,880,880,880,880,4
20230628,121700,280630718,878,878,878,878,4
20230628,121600,280627206,878,878,878,878,4
20230628,121500,280623694,878,878,878,878,3
20230628,121400,280621060,878,878,878,878,4
20230628,121300,280617548,877,879,879,877,5
20230628,121200,280613161,881,879,881,879,5
20230628,121100,280608764,879,879,879,879,4
20230628,121000,280605248,879,879,879,879,3
20230628,120900,280602611,879,879,879,879,4
20230628,120800,280599095,879,879,879,879,4
20230628,120700,280595579,879,879,879,879,4
20230628,120600,280592063,879,879,879,879,4
20230628,120500,280588547,879,879,879,879,4
20230628,120400,280585031,879,879,879,879,4
20230628,120300,280581515,879,879,879,879,4
20230628,120200,280577999,879,878,879,878,8804
20230628,120100,272848083,878,880,880,878,84
20230628,120000,272774169,880,880,880,880,5
20230628,115900,272769769,880,881,881,880,5
20230628,115800,272765368,880,880,880,880,4
20230628,115700,272761848,880,881,881,880,8
20230628,115600,272754803,882,880,882,880,120
20230628,115500,272648971,880,880,881,880,2770
20230628,115400,270211366,880,880,880,880,5
20230628,115300,270206966,880,880,880,880,4
20230628,115200,270203446,881,881,881,880,6483
20230628,115100,264491926,881,881,881,881,4
20230628,115000,264488402,881,881,881,881,249
20230628,114900,264269033,883,881,883,881,58
20230628,114800,264217835,883,883,883,881,316
20230628,114700,263938815,883,881,883,881,670
20230628,114600,263347213,883,883,883,881,3760
20230628,114500,260030791,883,883,883,883,4
20230628,114400,260027259,881,884,884,881,53
20230628,114300,259980419,885,882,885,881,15424
20230628,114200,246357762,881,883,883,881,1032
20230628,114100,245446516,883,881,883,881,5541
20230628,114000,240554321,883,881,883,880,1444
20230628,113900,239281771,881,883,883,881,1046
20230628,113800,238358245,883,878,883,878,85
20230628,113700,238283210,883,883,883,878,656
20230628,113600,237703982,883,883,883,878,623
20230628,113500,237154018,884,884,884,878,855
20230628,113400,236398222,884,882,884,878,1315
20230628,113300,235236470,877,885,885,877,374
20230628,113200,234905712,885,884,885,877,523
20230628,113100,234443245,884,886,886,877,454
20230628,113000,234041737,886,886,887,877,985
20230628,112900,233168921,886,884,886,884,6746
20230628,112800,227192095,885,885,886,879,564
20230628,112700,226692610,885,884,886,879,10637
20230628,112600,217276868,884,884,884,879,839
20230628,112500,216535294,884,885,885,882,415
20230628,112400,216168274,885,875,885,875,432
20230628,112300,215788454,872,872,872,872,4
20230628,112200,215784966,872,872,872,872,4
20230628,112100,215781478,872,872,872,872,3
20230628,112000,215778862,872,872,872,872,4
20230628,111900,215775374,877,872,877,872,5
20230628,111800,215771009,878,878,878,872,7
20230628,111700,215764893,869,869,869,869,4
20230628,111600,215761417,869,869,869,869,12
20230628,111500,215750989,878,880,880,878,889
20230628,111400,214970371,886,869,887,869,6861
20230628,111300,208929803,871,868,871,868,3528
20230628,111200,205856927,868,862,870,861,11992
20230628,111100,195447835,861,861,861,861,4
20230628,111000,195444391,868,870,871,868,3259
20230628,110900,192609568,870,852,870,852,22045
20230628,110800,173461871,856,852,856,852,120
20230628,110700,173359177,852,852,852,852,3
20230628,110600,173356621,852,852,852,852,5
20230628,110500,173352361,852,852,852,852,4
20230628,110400,173348953,853,852,853,852,6
20230628,110300,173343839,852,852,852,852,3
20230628,110200,173341283,851,852,852,851,1455
20230628,110100,172101748,852,852,852,852,4
20230628,110000,172098340,855,851,855,851,11
20230628,105900,172088961,851,851,851,851,4
20230628,105800,172085557,851,851,851,851,17
20230628,105700,172071090,851,851,851,851,956
20230628,105600,171257534,852,852,852,852,12
20230628,105500,171247310,852,853,853,852,4
20230628,105400,171243901,853,853,853,853,344
20230628,105300,170950469,853,856,856,853,104
20230628,105200,170861457,856,857,865,856,8721
20230628,105100,163394808,856,856,856,856,4
20230628,105000,163391384,856,865,865,856,104
20230628,104900,163301454,856,856,864,856,370
20230628,104800,162983548,856,857,857,856,5
20230628,104700,162979267,857,857,857,857,4
20230628,104600,162975839,857,857,857,857,4
20230628,104500,162972411,857,857,857,857,3
20230628,104400,162969840,857,857,857,857,4
20230628,104300,162966412,857,857,857,857,4
20230628,104200,162962984,858,855,858,855,3198
20230628,104100,160222298,853,851,853,851,5
20230628,104000,160218041,858,859,859,858,6668
20230628,103900,154495791,861,862,862,861,12
20230628,103800,154485457,862,862,862,862,4
20230628,103700,154482009,862,862,862,862,39
20230628,103600,154448391,865,844,865,844,3441
20230628,103500,151490705,860,861,861,860,328
20230628,103400,151208397,861,864,864,861,4347
20230628,103300,147463711,864,864,864,864,4
20230628,103200,147460255,864,865,865,864,104
20230628,103100,147370299,865,865,865,865,3
20230628,103000,147367704,865,867,867,865,95
20230628,102900,147285349,867,865,867,865,218
20230628,102800,147096433,865,864,865,864,7
20230628,102700,147090382,864,863,864,863,68
20230628,102600,147031634,863,863,863,863,3
20230628,102500,147029045,865,863,865,863,106
20230628,102400,146937363,862,862,862,862,5
20230628,102300,146933053,862,862,862,862,4
20230628,102200,146929605,861,861,861,861,3
20230628,102100,146927022,859,857,859,857,134
20230628,102000,146811921,840,868,871,840,18652
20230628,101900,130961853,871,868,871,868,39
20230628,101800,130927896,868,868,868,868,493
20230628,101700,130499972,869,869,869,869,442
20230628,101600,130115874,869,869,869,869,4
20230628,101500,130112398,869,869,869,869,4
20230628,101400,130108922,869,869,869,869,4
20230628,101300,130105446,869,870,870,869,3
20230628,101200,130102838,871,869,871,869,15
20230628,101100,130089783,870,871,871,870,216
20230628,101000,129901776,871,872,872,871,4
20230628,100900,129898291,871,872,872,871,4
20230628,100800,129894804,872,873,873,872,3
20230628,100700,129892187,873,873,873,873,5
20230628,100600,129887822,872,872,872,872,5
20230628,100500,129883462,877,871,877,871,118
20230628,100400,129780000,878,870,878,870,120
20230628,100300,129674728,870,870,870,870,4
20230628,100200,129671248,870,870,870,870,4
20230628,100100,129667768,870,870,870,870,4
20230628,100000,129664288,870,870,870,870,5
20230628,095900,129659938,868,873,873,867,3186
20230628,095800,126888742,871,871,871,871,4
20230628,095700,126885258,871,871,871,871,2446
20230628,095600,124754792,871,871,871,871,4
20230628,095500,124751308,871,871,871,871,3
20230628,095400,124748695,871,871,871,871,5
20230628,095300,124744340,870,877,877,870,2975
20230628,095200,122150419,879,877,879,877,110
20230628,095100,122053737,877,878,878,877,1630
20230628,095000,120622601,876,876,876,876,3
20230628,094900,120619973,876,876,876,876,4
20230628,094800,120616469,878,876,878,876,1122
20230628,094700,119633363,876,876,876,876,4
20230628,094600,119629859,876,876,876,876,3
20230628,094500,119627231,877,875,877,873,1650
20230628,094400,118182886,875,875,875,875,4
20230628,094300,118179386,875,875,875,875,34
20230628,094200,118149636,875,879,879,875,147
20230628,094100,118020757,876,876,876,876,1395
20230628,094000,116798737,876,876,876,876,4
20230628,093900,116795233,876,876,876,876,4
20230628,093800,116791729,876,876,876,876,4
20230628,093700,116788225,876,876,876,876,3
20230628,093600,116785597,876,876,876,876,13
20230628,093500,116774209,876,877,877,876,2496
20230628,093400,114587171,877,881,881,877,5
20230628,093300,114582782,881,878,881,875,10662
20230628,093200,105239544,874,883,888,874,2623
20230628,093100,102933234,888,883,888,883,1304
20230628,093000,101775302,888,891,891,886,1035
20230628,092900,100857792,892,891,893,886,3672
20230628,092800,97596272,890,881,890,881,14686
20230628,092700,84586530,881,879,881,876,6124
20230628,092600,79197499,879,874,879,871,1334
20230628,092500,78027868,874,874,874,874,34
20230628,092400,77998152,879,868,879,868,4216
20230628,092300,74304480,868,868,868,868,33
20230628,092200,74275836,867,867,867,867,4
20230628,092100,74272368,865,865,865,865,4
20230628,092000,74268908,865,865,865,865,1798
20230628,091900,72713638,865,865,865,863,7588
20230628,091800,66150024,863,864,865,863,1077
20230628,091700,65220201,864,864,864,864,4
20230628,091600,65216745,864,865,865,864,1460
20230628,091500,63953850,865,872,872,865,8678
20230628,091400,56446455,872,870,872,864,2744
20230628,091300,54066645,870,873,879,870,2832
20230628,091200,51599287,871,871,872,871,8
20230628,091100,51592318,872,880,880,872,4545
20230628,091000,47593551,880,876,880,871,7183
20230628,090900,41301849,876,876,876,873,392
20230628,090800,40958769,876,876,880,876,4778
20230628,090700,36764228,876,871,876,870,255
20230628,090600,36542219,877,867,877,867,3799
20230628,090500,33234727,867,858,867,858,14011
20230628,090400,21162037,859,851,859,851,1602
20230628,090300,19791782,851,850,851,849,2149
20230628,090200,17966450,850,850,850,850,482
20230628,090100,17556750,854,849,854,849,4
20230628,090000,17553349,849,845,850,845,20770