stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,192600,1719862435,2790,2790,2790,2790,20003
20230628,192500,1719862435,2790,2790,2790,2790,0
20230628,192400,1719862435,2790,2790,2790,2790,0
20230628,192300,1719862435,2790,2790,2790,2790,0
20230628,192200,1719862435,2790,2790,2790,2790,0
20230628,192100,1719862435,2790,2790,2790,2790,0
20230628,192000,1719862435,2790,2790,2790,2790,0
20230628,191900,1719862435,2790,2790,2790,2790,0
20230628,191800,1719862435,2790,2790,2790,2790,0
20230628,191700,1719862435,2790,2790,2790,2790,0
20230628,191600,1719862435,2790,2790,2790,2790,0
20230628,191500,1719862435,2790,2790,2790,2790,0
20230628,191400,1719862435,2790,2790,2790,2790,0
20230628,191300,1719862435,2790,2790,2790,2790,0
20230628,191200,1719862435,2790,2790,2790,2790,0
20230628,191100,1719862435,2790,2790,2790,2790,0
20230628,191000,1719862435,2790,2790,2790,2790,0
20230628,190900,1719862435,2790,2790,2790,2790,0
20230628,190800,1719862435,2790,2790,2790,2790,0
20230628,190700,1719862435,2790,2790,2790,2790,0
20230628,190600,1719862435,2790,2790,2790,2790,0
20230628,190500,1719862435,2790,2790,2790,2790,0
20230628,190400,1719862435,2790,2790,2790,2790,0
20230628,190300,1719862435,2790,2790,2790,2790,0
20230628,190200,1719862435,2790,2790,2790,2790,0
20230628,190100,1719862435,2790,2790,2790,2790,0
20230628,190000,1719862435,2790,2790,2790,2790,0
20230628,185900,1719862435,2790,2790,2790,2790,0
20230628,185800,1719862435,2790,2790,2790,2790,0
20230628,185700,1719862435,2790,2790,2790,2790,0
20230628,185600,1719862435,2790,2790,2790,2790,20003
20230628,185500,1719862435,2790,2790,2790,2790,0
20230628,185400,1719862435,2790,2790,2790,2790,0
20230628,185300,1719862435,2790,2790,2790,2790,0
20230628,185200,1719862435,2790,2790,2790,2790,0
20230628,185100,1719862435,2790,2790,2790,2790,0
20230628,185000,1719862435,2790,2790,2790,2790,0
20230628,184900,1719862435,2790,2790,2790,2790,0
20230628,184800,1719862435,2790,2790,2790,2790,0
20230628,184700,1719862435,2790,2790,2790,2790,0
20230628,184600,1719862435,2790,2790,2790,2790,0
20230628,184500,1719862435,2790,2790,2790,2790,0
20230628,184400,1719862435,2790,2790,2790,2790,0
20230628,184300,1719862435,2790,2790,2790,2790,0
20230628,184200,1719862435,2790,2790,2790,2790,0
20230628,184100,1719862435,2790,2790,2790,2790,0
20230628,184000,1719862435,2790,2790,2790,2790,0
20230628,183900,1719862435,2790,2790,2790,2790,0
20230628,183800,1719862435,2790,2790,2790,2790,0
20230628,183700,1719862435,2790,2790,2790,2790,0
20230628,183600,1719862435,2790,2790,2790,2790,0
20230628,183500,1719862435,2790,2790,2790,2790,0
20230628,183400,1719862435,2790,2790,2790,2790,0
20230628,183300,1719862435,2790,2790,2790,2790,0
20230628,183200,1719862435,2790,2790,2790,2790,0
20230628,183100,1719862435,2790,2790,2790,2790,0
20230628,183000,1719862435,2790,2790,2790,2790,0
20230628,182900,1719862435,2790,2790,2790,2790,0
20230628,182800,1719862435,2790,2790,2790,2790,0
20230628,182700,1719862435,2790,2790,2790,2790,0
20230628,182600,1719862435,2790,2790,2790,2790,20003
20230628,182500,1719862435,2790,2790,2790,2790,0
20230628,182400,1719862435,2790,2790,2790,2790,0
20230628,182300,1719862435,2790,2790,2790,2790,0
20230628,182200,1719862435,2790,2790,2790,2790,0
20230628,182100,1719862435,2790,2790,2790,2790,0
20230628,182000,1719862435,2790,2790,2790,2790,0
20230628,181900,1719862435,2790,2790,2790,2790,0
20230628,181800,1719862435,2790,2790,2790,2790,0
20230628,181700,1719862435,2790,2790,2790,2790,0
20230628,181600,1719862435,2790,2790,2790,2790,0
20230628,181500,1719862435,2790,2790,2790,2790,0
20230628,181400,1719862435,2790,2790,2790,2790,0
20230628,181300,1719862435,2790,2790,2790,2790,0
20230628,181200,1719862435,2790,2790,2790,2790,0
20230628,181100,1719862435,2790,2790,2790,2790,0
20230628,181000,1719862435,2790,2790,2790,2790,0
20230628,180900,1719862435,2790,2790,2790,2790,0
20230628,180800,1719862435,2790,2790,2790,2790,0
20230628,180700,1719862435,2790,2790,2790,2790,0
20230628,180600,1719862435,2790,2790,2790,2790,0
20230628,180500,1719862435,2790,2790,2790,2790,0
20230628,180400,1719862435,2790,2790,2790,2790,0
20230628,180300,1719862435,2790,2790,2790,2790,0
20230628,180200,1719862435,2790,2790,2790,2790,0
20230628,180100,1719862435,2790,2790,2790,2790,0
20230628,180000,1719862435,2790,2790,2790,2790,0
20230628,175900,1719862435,2790,2790,2790,2790,0
20230628,175800,1719862435,2790,2790,2790,2790,0
20230628,175700,1719862435,2790,2790,2790,2790,0
20230628,175600,1719862435,2790,2790,2790,2790,20003
20230628,175500,1719862435,2790,2790,2790,2790,0
20230628,175400,1719862435,2790,2790,2790,2790,0
20230628,175300,1719862435,2790,2790,2790,2790,0
20230628,175200,1719862435,2790,2790,2790,2790,0
20230628,175100,1719862435,2790,2790,2790,2790,0
20230628,175000,1719862435,2790,2790,2790,2790,0
20230628,174900,1719862435,2790,2790,2790,2790,0
20230628,174800,1719862435,2790,2790,2790,2790,0
20230628,174700,1719862435,2790,2790,2790,2790,0
20230628,174600,1719862435,2790,2790,2790,2790,0
20230628,174500,1719862435,2790,2790,2790,2790,0
20230628,174400,1719862435,2790,2790,2790,2790,0
20230628,174300,1719862435,2790,2790,2790,2790,0
20230628,174200,1719862435,2790,2790,2790,2790,0
20230628,174100,1719862435,2790,2790,2790,2790,0
20230628,174000,1719862435,2790,2790,2790,2790,0
20230628,173900,1719862435,2790,2790,2790,2790,0
20230628,173800,1719862435,2790,2790,2790,2790,0
20230628,173700,1719862435,2790,2790,2790,2790,0
20230628,173600,1719862435,2790,2790,2790,2790,0
20230628,173500,1719862435,2790,2790,2790,2790,0
20230628,173400,1719862435,2790,2790,2790,2790,0
20230628,173300,1719862435,2790,2790,2790,2790,0
20230628,173200,1719862435,2790,2790,2790,2790,0
20230628,173100,1719862435,2790,2790,2790,2790,0
20230628,173000,1719862435,2790,2790,2790,2790,0
20230628,172900,1719862435,2790,2790,2790,2790,0
20230628,172800,1719862435,2790,2790,2790,2790,0
20230628,172700,1719862435,2790,2790,2790,2790,0
20230628,172600,1719862435,2790,2790,2790,2790,20003
20230628,172500,1719862435,2790,2790,2790,2790,0
20230628,172400,1719862435,2790,2790,2790,2790,0
20230628,172300,1719862435,2790,2790,2790,2790,0
20230628,172200,1719862435,2790,2790,2790,2790,0
20230628,172100,1719862435,2790,2790,2790,2790,0
20230628,172000,1719862435,2790,2790,2790,2790,0
20230628,171900,1719862435,2790,2790,2790,2790,0
20230628,171800,1719862435,2790,2790,2790,2790,0
20230628,171700,1719862435,2790,2790,2790,2790,0
20230628,171600,1719862435,2790,2790,2790,2790,0
20230628,171500,1719862435,2790,2790,2790,2790,0
20230628,171400,1719862435,2790,2790,2790,2790,0
20230628,171300,1719862435,2790,2790,2790,2790,0
20230628,171200,1719862435,2790,2790,2790,2790,0
20230628,171100,1719862435,2790,2790,2790,2790,0
20230628,171000,1719862435,2790,2790,2790,2790,0
20230628,170900,1719862435,2790,2790,2790,2790,0
20230628,170800,1719862435,2790,2790,2790,2790,0
20230628,170700,1719862435,2790,2790,2790,2790,0
20230628,170600,1719862435,2790,2790,2790,2790,0
20230628,170500,1719862435,2790,2790,2790,2790,0
20230628,170400,1719862435,2790,2790,2790,2790,0
20230628,170300,1719862435,2790,2790,2790,2790,0
20230628,170200,1719862435,2790,2790,2790,2790,0
20230628,170100,1719862435,2790,2790,2790,2790,0
20230628,170000,1719862435,2790,2790,2790,2790,0
20230628,165900,1719862435,2790,2790,2790,2790,0
20230628,165800,1719862435,2790,2790,2790,2790,0
20230628,165700,1719862435,2790,2790,2790,2790,0
20230628,165600,1719862435,2790,2790,2790,2790,20003
20230628,165500,1719862435,2790,2790,2790,2790,0
20230628,165400,1719862435,2790,2790,2790,2790,0
20230628,165300,1719862435,2790,2790,2790,2790,0
20230628,165200,1719862435,2790,2790,2790,2790,0
20230628,165100,1719862435,2790,2790,2790,2790,0
20230628,165000,1719862435,2790,2790,2790,2790,0
20230628,164900,1719862435,2790,2790,2790,2790,0
20230628,164800,1719862435,2790,2790,2790,2790,0
20230628,164700,1719862435,2790,2790,2790,2790,0
20230628,164600,1719862435,2790,2790,2790,2790,0
20230628,164500,1719862435,2790,2790,2790,2790,0
20230628,164400,1719862435,2790,2790,2790,2790,0
20230628,164300,1719862435,2790,2790,2790,2790,0
20230628,164200,1719862435,2790,2790,2790,2790,0
20230628,164100,1719862435,2790,2790,2790,2790,0
20230628,164000,1719862435,2790,2790,2790,2790,0
20230628,163900,1719862435,2790,2790,2790,2790,0
20230628,163800,1719862435,2790,2790,2790,2790,0
20230628,163700,1719862435,2790,2790,2790,2790,0
20230628,163600,1719862435,2790,2790,2790,2790,0
20230628,163500,1719862435,2790,2790,2790,2790,0
20230628,163400,1719862435,2790,2790,2790,2790,0
20230628,163300,1719862435,2790,2790,2790,2790,0
20230628,163200,1719862435,2790,2790,2790,2790,0
20230628,163100,1719862435,2790,2790,2790,2790,0
20230628,163000,1719862435,2790,2790,2790,2790,0
20230628,162900,1719862435,2790,2790,2790,2790,0
20230628,162800,1719862435,2790,2790,2790,2790,0
20230628,162700,1719862435,2790,2790,2790,2790,0
20230628,162600,1719862435,2790,2790,2790,2790,20003
20230628,162500,1719862435,2790,2790,2790,2790,0
20230628,162400,1719862435,2790,2790,2790,2790,0
20230628,162300,1719862435,2790,2790,2790,2790,0
20230628,162200,1719862435,2790,2790,2790,2790,0
20230628,162100,1719862435,2790,2790,2790,2790,0
20230628,162000,1719862435,2790,2790,2790,2790,0
20230628,161900,1719862435,2790,2790,2790,2790,0
20230628,161800,1719862435,2790,2790,2790,2790,0
20230628,161700,1719862435,2790,2790,2790,2790,0
20230628,161600,1719862435,2790,2790,2790,2790,0
20230628,161500,1719862435,2790,2790,2790,2790,0
20230628,161400,1719862435,2790,2790,2790,2790,0
20230628,161300,1719862435,2790,2790,2790,2790,0
20230628,161200,1719862435,2790,2790,2790,2790,0
20230628,161100,1719862435,2790,2790,2790,2790,0
20230628,161000,1719862435,2790,2790,2790,2790,0
20230628,160900,1719862435,2790,2790,2790,2790,0
20230628,160800,1719862435,2790,2790,2790,2790,0
20230628,160700,1719862435,2790,2790,2790,2790,0
20230628,160600,1719862435,2790,2790,2790,2790,0
20230628,160500,1719862435,2790,2790,2790,2790,0
20230628,160400,1719862435,2790,2790,2790,2790,0
20230628,160300,1719862435,2790,2790,2790,2790,0
20230628,160200,1719862435,2790,2790,2790,2790,0
20230628,160100,1719862435,2790,2790,2790,2790,0
20230628,160000,1719862435,2790,2790,2790,2790,0
20230628,155900,1719862435,2790,2790,2790,2790,0
20230628,155800,1719862435,2790,2790,2790,2790,0
20230628,155700,1719862435,2790,2790,2790,2790,0
20230628,155600,1719862435,2790,2790,2790,2790,20003
20230628,155500,1719862435,2790,2790,2790,2790,0
20230628,155400,1719862435,2790,2790,2790,2790,0
20230628,155300,1719862435,2790,2790,2790,2790,0
20230628,155200,1719862435,2790,2790,2790,2790,0
20230628,155100,1719862435,2790,2790,2790,2790,0
20230628,155000,1719862435,2790,2790,2790,2790,0
20230628,154900,1719862435,2790,2790,2790,2790,0
20230628,154800,1719862435,2790,2790,2790,2790,0
20230628,154700,1719862435,2790,2790,2790,2790,0
20230628,154600,1719862435,2790,2790,2790,2790,0
20230628,154500,1719862435,2790,2790,2790,2790,0
20230628,154400,1719862435,2790,2790,2790,2790,0
20230628,154300,1719862435,2790,2790,2790,2790,0
20230628,154200,1719862435,2790,2790,2790,2790,0
20230628,154100,1719862435,2790,2790,2790,2790,0
20230628,154000,1719862435,2790,2790,2790,2790,0
20230628,153900,1719862435,2790,2790,2790,2790,0
20230628,153800,1719862435,2790,2790,2790,2790,0
20230628,153700,1719862435,2790,2790,2790,2790,0
20230628,153600,1719862435,2790,2790,2790,2790,0
20230628,153500,1719862435,2790,2790,2790,2790,0
20230628,153400,1719862435,2790,2790,2790,2790,0
20230628,153300,1719862435,2790,2790,2790,2790,0
20230628,153200,1719862435,2790,2790,2790,2790,0
20230628,153100,1719862435,2790,2790,2790,2790,0
20230628,153000,1719862435,2790,2790,2790,2790,20003
20230628,152900,1664054065,2800,2800,2800,2800,0
20230628,152800,1664054065,2800,2800,2800,2800,0
20230628,152700,1664054065,2800,2800,2800,2800,0
20230628,152600,1664054065,2800,2800,2800,2800,0
20230628,152500,1664054065,2800,2800,2800,2800,0
20230628,152400,1664054065,2800,2800,2800,2800,0
20230628,152300,1664054065,2800,2800,2800,2800,0
20230628,152200,1664054065,2800,2800,2800,2800,0
20230628,152100,1664054065,2800,2800,2800,2800,0
20230628,152000,1664054065,2800,2800,2800,2800,0
20230628,151900,1664054065,2800,2790,2800,2790,2021
20230628,151800,1658401690,2795,2790,2795,2785,13721
20230628,151700,1620121970,2790,2790,2795,2790,3667
20230628,151600,1609889540,2790,2785,2790,2785,1984
20230628,151500,1604360350,2785,2785,2790,2785,446
20230628,151400,1603117900,2785,2790,2790,2785,3514
20230628,151300,1593331145,2790,2785,2790,2785,195
20230628,151200,1592788065,2785,2785,2785,2785,800
20230628,151100,1590560065,2785,2785,2785,2785,14
20230628,151000,1590521075,2785,2795,2795,2785,3012
20230628,150900,1582128720,2790,2795,2795,2790,380
20230628,150800,1581068370,2795,2790,2795,2790,1270
20230628,150700,1577523670,2790,2785,2790,2785,289
20230628,150600,1576718660,2785,2785,2790,2785,804
20230628,150500,1574479505,2790,2795,2800,2790,1930
20230628,150400,1569085360,2805,2795,2805,2795,423
20230628,150300,1567899035,2810,2810,2810,2810,1021
20230628,150200,1565030025,2805,2790,2805,2790,11211
20230628,150100,1533646805,2790,2775,2790,2775,8264
20230628,150000,1510641220,2780,2780,2785,2780,1785
20230628,145900,1505678915,2780,2780,2785,2780,3261
20230628,145800,1496610325,2780,2780,2780,2780,1293
20230628,145700,1493015785,2780,2780,2780,2780,7199
20230628,145600,1473002565,2780,2785,2785,2780,233
20230628,145500,1472354465,2785,2785,2785,2785,4653
20230628,145400,1459395860,2785,2785,2790,2785,172
20230628,145300,1458916830,2785,2785,2785,2785,3204
20230628,145200,1449993690,2785,2790,2790,2785,1130
20230628,145100,1446845990,2790,2790,2790,2785,1036
20230628,145000,1443955560,2790,2790,2790,2785,1377
20230628,144900,1440117475,2790,2790,2790,2790,3408
20230628,144800,1430609155,2790,2790,2790,2790,200
20230628,144700,1430051155,2795,2790,2795,2790,1777
20230628,144600,1425093320,2790,2790,2790,2790,306
20230628,144500,1424239580,2790,2785,2790,2785,3049
20230628,144400,1415746980,2785,2785,2785,2785,18
20230628,144300,1415696850,2780,2790,2790,2780,2160
20230628,144200,1409682385,2785,2785,2785,2785,108
20230628,144100,1409381605,2785,2790,2790,2785,951
20230628,144000,1406730365,2785,2785,2785,2785,1226
20230628,143900,1403315955,2780,2780,2780,2780,1539
20230628,143800,1399037535,2770,2780,2780,2770,52
20230628,143700,1398892985,2770,2785,2785,2715,53395
20230628,143600,1251694135,2790,2790,2790,2790,675
20230628,143500,1249810885,2790,2795,2795,2790,159
20230628,143400,1249367120,2790,2795,2795,2790,1907
20230628,143300,1244046585,2795,2795,2795,2790,922
20230628,143200,1241474175,2790,2795,2795,2790,3922
20230628,143100,1230531785,2795,2795,2795,2795,806
20230628,143000,1228279015,2795,2790,2795,2790,11337
20230628,142900,1196642775,2795,2795,2795,2795,40
20230628,142800,1196530975,2790,2790,2790,2790,61
20230628,142700,1196360785,2790,2795,2795,2790,2633
20230628,142600,1189002595,2800,2800,2800,2800,10
20230628,142500,1188974595,2800,2800,2800,2800,0
20230628,142400,1188974595,2800,2795,2800,2795,720
20230628,142300,1186962095,2800,2800,2800,2800,348
20230628,142200,1185987695,2800,2800,2800,2800,0
20230628,142100,1185987695,2800,2800,2800,2800,0
20230628,142000,1185987695,2800,2800,2800,2800,1
20230628,141900,1185984895,2800,2800,2800,2800,1000
20230628,141800,1183184895,2800,2800,2800,2800,485
20230628,141700,1181826895,2810,2805,2810,2805,1988
20230628,141600,1176245440,2800,2800,2800,2800,0
20230628,141500,1176245440,2800,2800,2800,2800,200
20230628,141400,1175685440,2800,2800,2800,2800,499
20230628,141300,1174288240,2800,2800,2800,2800,0
20230628,141200,1174288240,2800,2800,2800,2800,103
20230628,141100,1173999840,2800,2800,2800,2800,634
20230628,141000,1172224640,2805,2800,2805,2800,2
20230628,140900,1172219035,2805,2805,2805,2805,50
20230628,140800,1172078785,2800,2800,2800,2800,20
20230628,140700,1172022785,2800,2800,2805,2800,511
20230628,140600,1170589510,2805,2800,2805,2800,89
20230628,140500,1170340305,2805,2795,2805,2795,991
20230628,140400,1167564940,2795,2800,2800,2795,1412
20230628,140300,1163615920,2800,2800,2805,2800,204
20230628,140200,1163043725,2805,2805,2805,2805,0
20230628,140100,1163043725,2805,2800,2805,2800,116
20230628,140000,1162718920,2795,2800,2800,2795,2284
20230628,135900,1156324235,2800,2800,2800,2800,100
20230628,135800,1156044235,2800,2790,2800,2790,532
20230628,135700,1154559945,2790,2790,2790,2790,1573
20230628,135600,1150171275,2795,2790,2795,2790,186
20230628,135500,1149651755,2795,2800,2800,2795,71
20230628,135400,1149453305,2795,2800,2800,2795,1185
20230628,135300,1146139455,2795,2800,2800,2795,270
20230628,135200,1145383555,2800,2800,2800,2800,0
20230628,135100,1145383555,2800,2800,2800,2800,72
20230628,135000,1145181955,2800,2795,2800,2795,198
20230628,134900,1144628045,2795,2795,2800,2795,502
20230628,134800,1143224950,2795,2800,2800,2795,84
20230628,134700,1142989855,2800,2800,2800,2800,4
20230628,134600,1142978655,2800,2800,2800,2800,143
20230628,134500,1142578255,2800,2800,2800,2800,100
20230628,134400,1142298255,2800,2800,2800,2800,370
20230628,134300,1141262255,2795,2795,2795,2795,0
20230628,134200,1141262255,2795,2800,2800,2795,162
20230628,134100,1140809405,2795,2795,2795,2795,1930
20230628,134000,1135415055,2800,2800,2800,2800,1
20230628,133900,1135412255,2790,2800,2800,2790,301
20230628,133800,1134570525,2795,2795,2795,2795,1237
20230628,133700,1131113110,2800,2800,2800,2800,0
20230628,133600,1131113110,2800,2800,2800,2800,1
20230628,133500,1131110310,2795,2805,2805,2795,101
20230628,133400,1130828005,2795,2805,2805,2795,585
20230628,133300,1129192920,2800,2800,2800,2790,7645
20230628,133200,1107852530,2805,2790,2805,2790,1868
20230628,133100,1102632490,2790,2795,2795,2790,1330
20230628,133000,1098921665,2795,2800,2800,2795,6819
20230628,132900,1079849045,2800,2800,2800,2800,2324
20230628,132800,1073341845,2800,2800,2800,2800,842
20230628,132700,1070984245,2800,2800,2800,2800,18
20230628,132600,1070933845,2800,2805,2805,2800,655
20230628,132500,1069099795,2805,2800,2810,2800,4703
20230628,132400,1055899355,2810,2810,2810,2810,0
20230628,132300,1055899355,2810,2810,2810,2795,38
20230628,132200,1055793085,2810,2805,2810,2790,42866
20230628,132100,935952585,2805,2805,2805,2805,0
20230628,132000,935952585,2805,2810,2810,2805,1565
20230628,131900,931562740,2810,2810,2810,2810,819
20230628,131800,929261350,2810,2810,2810,2810,100
20230628,131700,928980350,2810,2810,2810,2810,893
20230628,131600,926471020,2810,2810,2810,2810,1714
20230628,131500,921654680,2810,2810,2810,2810,505
20230628,131400,920235630,2810,2815,2815,2810,999
20230628,131300,917427685,2815,2815,2815,2815,2699
20230628,131200,909830000,2815,2815,2815,2815,516
20230628,131100,908377460,2815,2815,2815,2815,531
20230628,131000,906882695,2815,2815,2815,2815,100
20230628,130900,906601195,2815,2815,2815,2815,507
20230628,130800,905173990,2815,2820,2820,2815,297
20230628,130700,904336475,2820,2815,2820,2815,514
20230628,130600,902889515,2815,2815,2815,2815,1422
20230628,130500,898886585,2815,2815,2815,2815,1
20230628,130400,898883770,2815,2815,2815,2815,505
20230628,130300,897462195,2815,2815,2815,2815,42
20230628,130200,897343965,2815,2815,2815,2815,1231
20230628,130100,893878700,2815,2820,2820,2815,2200
20230628,130000,887684700,2815,2820,2820,2815,300
20230628,125900,886839700,2820,2820,2820,2820,100
20230628,125800,886557700,2820,2820,2820,2820,2945
20230628,125700,878252800,2820,2820,2820,2820,511
20230628,125600,876811780,2820,2820,2820,2820,0
20230628,125500,876811780,2820,2820,2820,2820,303
20230628,125400,875957320,2820,2820,2820,2820,31
20230628,125300,875869900,2825,2820,2825,2820,667
20230628,125200,873987460,2820,2820,2820,2820,0
20230628,125100,873987460,2820,2820,2820,2820,31
20230628,125000,873900040,2820,2825,2825,2820,1404
20230628,124900,869940510,2820,2820,2820,2820,1886
20230628,124800,864621990,2820,2820,2820,2820,1
20230628,124700,864619170,2820,2820,2820,2820,292
20230628,124600,863795730,2820,2820,2820,2820,311
20230628,124500,862918710,2825,2825,2825,2825,0
20230628,124400,862918710,2825,2825,2825,2825,50
20230628,124300,862777460,2825,2825,2825,2825,1
20230628,124200,862774635,2820,2820,2820,2820,0
20230628,124100,862774635,2820,2820,2820,2820,443
20230628,124000,861525375,2825,2825,2825,2825,131
20230628,123900,861155300,2825,2825,2825,2825,0
20230628,123800,861155300,2825,2825,2825,2825,0
20230628,123700,861155300,2825,2830,2830,2825,238
20230628,123600,860482910,2825,2825,2825,2825,5
20230628,123500,860468785,2830,2830,2830,2830,5
20230628,123400,860454635,2820,2820,2820,2820,10
20230628,123300,860426435,2820,2825,2825,2820,2000
20230628,123200,854784935,2830,2820,2830,2820,51
20230628,123100,854641105,2820,2825,2830,2820,499
20230628,123000,853231785,2820,2820,2820,2820,5
20230628,122900,853217685,2820,2820,2820,2820,400
20230628,122800,852089685,2820,2820,2820,2820,18
20230628,122700,852038925,2820,2820,2820,2820,1
20230628,122600,852036105,2820,2820,2820,2820,170
20230628,122500,851556705,2815,2815,2815,2815,5793
20230628,122400,835249410,2815,2820,2820,2815,880
20230628,122300,832769205,2825,2825,2825,2825,0
20230628,122200,832769205,2825,2825,2825,2825,642
20230628,122100,830955555,2830,2830,2830,2830,300
20230628,122000,830106555,2830,2830,2830,2830,0
20230628,121900,830106555,2830,2825,2830,2825,60
20230628,121800,829936955,2830,2830,2830,2830,0
20230628,121700,829936955,2830,2830,2830,2830,0
20230628,121600,829936955,2830,2830,2830,2830,1
20230628,121500,829934125,2820,2820,2820,2820,465
20230628,121400,828622825,2820,2825,2825,2820,3598
20230628,121300,818474720,2830,2830,2830,2830,3
20230628,121200,818466230,2830,2830,2830,2830,237
20230628,121100,817795520,2830,2825,2830,2825,1004
20230628,121000,814955855,2825,2825,2825,2825,964
20230628,120900,812232555,2825,2825,2825,2825,5
20230628,120800,812218430,2830,2830,2830,2830,272
20230628,120700,811448670,2830,2825,2830,2825,40
20230628,120600,811335630,2825,2830,2830,2825,240
20230628,120500,810656630,2830,2825,2830,2825,118
20230628,120400,810323190,2830,2825,2830,2825,55
20230628,120300,810167565,2825,2825,2830,2825,296
20230628,120200,809331315,2825,2825,2825,2825,991
20230628,120100,806531740,2825,2825,2825,2825,81
20230628,120000,806302915,2825,2830,2830,2825,15
20230628,115900,806260490,2825,2825,2830,2825,1667
20230628,115800,801551125,2825,2825,2825,2825,654
20230628,115700,799703575,2825,2825,2825,2825,36
20230628,115600,799601875,2830,2830,2830,2825,911
20230628,115500,797026245,2825,2825,2825,2825,1
20230628,115400,797023420,2825,2825,2825,2825,0
20230628,115300,797023420,2825,2825,2825,2825,236
20230628,115200,796356720,2825,2825,2825,2825,20
20230628,115100,796300220,2825,2825,2825,2825,244
20230628,115000,795610920,2830,2830,2830,2830,3
20230628,114900,795602430,2830,2830,2830,2830,11
20230628,114800,795571300,2825,2825,2825,2825,5
20230628,114700,795557175,2830,2825,2830,2825,141
20230628,114600,795158800,2830,2830,2830,2830,0
20230628,114500,795158800,2830,2825,2830,2825,201
20230628,114400,794590970,2825,2825,2825,2825,100
20230628,114300,794308470,2825,2825,2825,2825,73
20230628,114200,794102245,2825,2825,2825,2825,200
20230628,114100,793537245,2825,2830,2830,2825,110
20230628,114000,793226445,2825,2825,2825,2825,1021
20230628,113900,790342120,2825,2805,2825,2805,6430
20230628,113800,772240430,2805,2805,2805,2805,0
20230628,113700,772240430,2805,2805,2805,2805,344
20230628,113600,771275510,2805,2810,2810,2805,29
20230628,113500,771194160,2810,2810,2810,2810,1106
20230628,113400,768086300,2810,2810,2810,2810,1882
20230628,113300,762797880,2810,2815,2815,2810,64
20230628,113200,762617935,2810,2815,2815,2810,30
20230628,113100,762533510,2810,2810,2810,2810,69
20230628,113000,762339620,2810,2805,2810,2805,318
20230628,112900,761447540,2810,2810,2810,2810,102
20230628,112800,761160920,2810,2805,2810,2800,4331
20230628,112700,749028285,2800,2805,2805,2800,1423
20230628,112600,745037885,2805,2815,2815,2805,10083
20230628,112500,716745955,2815,2815,2815,2815,311
20230628,112400,715870490,2815,2815,2815,2815,0
20230628,112300,715870490,2815,2815,2815,2815,78
20230628,112200,715650920,2815,2815,2815,2815,3
20230628,112100,715642475,2815,2810,2815,2810,6
20230628,112000,715625610,2815,2810,2815,2810,2754
20230628,111900,707878600,2810,2815,2815,2810,303
20230628,111800,707027145,2815,2815,2815,2815,10
20230628,111700,706998995,2815,2815,2815,2815,13
20230628,111600,706962400,2815,2815,2815,2815,186
20230628,111500,706438810,2800,2805,2810,2800,5280
20230628,111400,691649960,2805,2810,2810,2805,1758
20230628,111300,686718270,2810,2805,2815,2805,62
20230628,111200,686543835,2805,2815,2820,2805,13493
20230628,111100,648592255,2815,2815,2820,2815,949
20230628,111000,645920815,2815,2815,2815,2815,331
20230628,110900,644989050,2820,2815,2820,2815,643
20230628,110800,643179000,2815,2820,2820,2815,1227
20230628,110700,639718990,2820,2820,2820,2820,823
20230628,110600,637398130,2820,2815,2820,2815,325
20230628,110500,636481655,2815,2820,2825,2815,5393
20230628,110400,621275155,2825,2820,2825,2820,1927
20230628,110300,615841005,2820,2820,2820,2820,19
20230628,110200,615787425,2820,2825,2825,2820,273
20230628,110100,615017235,2820,2825,2825,2820,2034
20230628,110000,609281350,2820,2830,2830,2820,169
20230628,105900,608804100,2820,2825,2830,2820,4062
20230628,105800,597349115,2830,2825,2830,2825,493
20230628,105700,595956290,2825,2820,2825,2820,1002
20230628,105600,593130645,2825,2825,2825,2825,47
20230628,105500,592997870,2825,2825,2825,2825,650
20230628,105400,591161620,2825,2825,2825,2825,34
20230628,105300,591065570,2830,2830,2830,2830,51
20230628,105200,590921240,2830,2830,2830,2825,1125
20230628,105100,587741050,2825,2825,2825,2825,4
20230628,105000,587729750,2825,2825,2825,2825,6
20230628,104900,587712800,2825,2825,2825,2825,116
20230628,104800,587385100,2825,2825,2825,2820,95
20230628,104700,587117075,2825,2825,2825,2825,1384
20230628,104600,583207275,2830,2830,2830,2830,62
20230628,104500,583031815,2830,2830,2830,2830,38
20230628,104400,582924275,2825,2830,2830,2825,7
20230628,104300,582904495,2830,2830,2835,2830,46
20230628,104200,582774140,2835,2830,2835,2825,180
20230628,104100,582265090,2825,2825,2825,2825,0
20230628,104000,582265090,2825,2830,2840,2825,3545
20230628,103900,572223890,2825,2830,2830,2825,375
20230628,103800,571164475,2825,2830,2830,2825,1462
20230628,103700,567029165,2830,2830,2830,2830,0
20230628,103600,567029165,2830,2830,2830,2830,37
20230628,103500,566924455,2825,2825,2825,2825,201
20230628,103400,566356630,2825,2825,2825,2825,486
20230628,103300,564983680,2825,2830,2830,2825,1256
20230628,103200,561435380,2825,2825,2825,2825,5
20230628,103100,561421255,2825,2825,2825,2825,0
20230628,103000,561421255,2825,2825,2825,2825,1735
20230628,102900,556519880,2825,2825,2825,2825,208
20230628,102800,555932280,2825,2825,2825,2820,1865
20230628,102700,550671210,2820,2825,2825,2820,276
20230628,102600,549892860,2835,2825,2835,2815,9259
20230628,102500,523780805,2820,2830,2835,2820,810
20230628,102400,521496320,2835,2835,2835,2835,113
20230628,102300,521175965,2830,2830,2830,2830,5
20230628,102200,521161815,2830,2830,2830,2830,33
20230628,102100,521068425,2825,2825,2825,2825,2074
20230628,102000,515209375,2825,2835,2835,2825,8066
20230628,101900,492398460,2835,2835,2835,2835,5
20230628,101800,492384285,2835,2835,2835,2835,92
20230628,101700,492123465,2835,2835,2835,2835,2720
20230628,101600,484412265,2835,2835,2835,2835,1405
20230628,101500,480429090,2835,2835,2835,2835,0
20230628,101400,480429090,2835,2840,2850,2835,12353
20230628,101300,445393365,2840,2840,2840,2840,5
20230628,101200,445379165,2840,2840,2840,2840,0
20230628,101100,445379165,2840,2840,2840,2840,1100
20230628,101000,442255165,2840,2845,2845,2840,820
20230628,100900,439924770,2850,2845,2850,2840,651
20230628,100800,438072420,2845,2845,2845,2845,779
20230628,100700,435856165,2845,2850,2850,2845,1086
20230628,100600,432766490,2855,2855,2855,2855,1
20230628,100500,432763635,2855,2850,2855,2850,780
20230628,100400,430540630,2850,2850,2850,2850,2581
20230628,100300,423184780,2850,2855,2860,2850,616
20230628,100200,421427045,2860,2860,2860,2855,34
20230628,100100,421329960,2855,2860,2860,2855,759
20230628,100000,419159280,2865,2855,2865,2855,1449
20230628,095900,415014540,2860,2860,2860,2855,221
20230628,095800,414383570,2855,2855,2860,2855,42
20230628,095700,414263650,2855,2850,2855,2850,2097
20230628,095600,408276740,2850,2850,2850,2850,187
20230628,095500,407743790,2855,2850,2855,2850,1520
20230628,095400,403411715,2850,2850,2850,2850,556
20230628,095300,401827115,2855,2855,2855,2855,116
20230628,095200,401495935,2855,2860,2860,2850,1355
20230628,095100,397620840,2860,2855,2860,2855,2259
20230628,095000,391161795,2845,2855,2855,2845,491
20230628,094900,389760520,2855,2845,2855,2845,126
20230628,094800,389400855,2855,2840,2855,2840,2706
20230628,094700,381699565,2840,2840,2840,2835,1098
20230628,094600,378581395,2835,2840,2840,2835,3497
20230628,094500,368663940,2835,2835,2835,2835,31
20230628,094400,368576055,2830,2835,2835,2830,7149
20230628,094300,348311125,2835,2835,2835,2830,1436
20230628,094200,344241795,2840,2840,2840,2840,20074
20230628,094100,287231635,2840,2845,2845,2840,718
20230628,094000,285190425,2850,2850,2850,2845,440
20230628,093900,283936450,2845,2845,2850,2845,581
20230628,093800,282283335,2840,2845,2845,2840,613
20230628,093700,280539915,2845,2845,2845,2845,210
20230628,093600,279942465,2845,2845,2845,2845,311
20230628,093500,279057670,2840,2850,2855,2840,3876
20230628,093400,268028630,2850,2850,2850,2850,581
20230628,093300,266372780,2850,2860,2860,2850,1165
20230628,093200,263048955,2865,2855,2865,2855,5445
20230628,093100,247478515,2865,2860,2865,2850,727
20230628,093000,245401995,2860,2860,2860,2860,2301
20230628,092900,238821135,2860,2860,2860,2860,155
20230628,092800,238377835,2855,2855,2860,2850,1177
20230628,092700,235019155,2855,2860,2865,2855,99
20230628,092600,234736360,2855,2860,2865,2855,7583
20230628,092500,213079460,2860,2860,2860,2860,1301
20230628,092400,209358600,2855,2855,2855,2850,1403
20230628,092300,205355005,2850,2850,2855,2850,1055
20230628,092200,202345750,2860,2860,2860,2860,1350
20230628,092100,198484750,2865,2845,2865,2845,6337
20230628,092000,180381585,2845,2850,2850,2845,6420
20230628,091900,162110925,2860,2860,2860,2860,1
20230628,091800,162108065,2845,2845,2845,2845,2066
20230628,091700,156230295,2845,2850,2855,2845,3538
20230628,091600,146146250,2850,2845,2850,2845,346
20230628,091500,145160395,2845,2845,2845,2845,2725
20230628,091400,137407770,2845,2850,2850,2845,1525
20230628,091300,133067040,2855,2845,2855,2845,11
20230628,091200,133035735,2845,2860,2860,2845,2201
20230628,091100,126760135,2860,2850,2860,2850,851
20230628,091000,124334175,2850,2840,2850,2840,2990
20230628,090900,115829475,2840,2850,2850,2840,5570
20230628,090800,99992570,2860,2865,2865,2855,4750
20230628,090700,86418225,2865,2860,2865,2850,3298
20230628,090600,76980490,2855,2850,2860,2845,3796
20230628,090500,66153115,2850,2850,2850,2845,4243
20230628,090400,54075975,2855,2845,2855,2845,593
20230628,090300,52385060,2845,2835,2855,2835,4259
20230628,090200,40273015,2840,2840,2850,2840,1601
20230628,090100,35725675,2845,2850,2860,2845,4068
20230628,090000,24101155,2845,2830,2845,2825,8513