stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191600,390131337,488,488,488,488,19343
20230626,191500,390131337,488,488,488,488,0
20230626,191400,390131337,488,488,488,488,0
20230626,191300,390131337,488,488,488,488,0
20230626,191200,390131337,488,488,488,488,0
20230626,191100,390131337,488,488,488,488,0
20230626,191000,390131337,488,488,488,488,0
20230626,190900,390131337,488,488,488,488,0
20230626,190800,390131337,488,488,488,488,0
20230626,190700,390131337,488,488,488,488,0
20230626,190600,390131337,488,488,488,488,0
20230626,190500,390131337,488,488,488,488,0
20230626,190400,390131337,488,488,488,488,0
20230626,190300,390131337,488,488,488,488,0
20230626,190200,390131337,488,488,488,488,0
20230626,190100,390131337,488,488,488,488,0
20230626,190000,390131337,488,488,488,488,0
20230626,185900,390131337,488,488,488,488,0
20230626,185800,390131337,488,488,488,488,0
20230626,185700,390131337,488,488,488,488,0
20230626,185600,390131337,488,488,488,488,0
20230626,185500,390131337,488,488,488,488,0
20230626,185400,390131337,488,488,488,488,0
20230626,185300,390131337,488,488,488,488,0
20230626,185200,390131337,488,488,488,488,0
20230626,185100,390131337,488,488,488,488,0
20230626,185000,390131337,488,488,488,488,0
20230626,184900,390131337,488,488,488,488,0
20230626,184800,390131337,488,488,488,488,0
20230626,184700,390131337,488,488,488,488,0
20230626,184600,390131337,488,488,488,488,19343
20230626,184500,390131337,488,488,488,488,0
20230626,184400,390131337,488,488,488,488,0
20230626,184300,390131337,488,488,488,488,0
20230626,184200,390131337,488,488,488,488,0
20230626,184100,390131337,488,488,488,488,0
20230626,184000,390131337,488,488,488,488,0
20230626,183900,390131337,488,488,488,488,0
20230626,183800,390131337,488,488,488,488,0
20230626,183700,390131337,488,488,488,488,0
20230626,183600,390131337,488,488,488,488,0
20230626,183500,390131337,488,488,488,488,0
20230626,183400,390131337,488,488,488,488,0
20230626,183300,390131337,488,488,488,488,0
20230626,183200,390131337,488,488,488,488,0
20230626,183100,390131337,488,488,488,488,0
20230626,183000,390131337,488,488,488,488,0
20230626,182900,390131337,488,488,488,488,0
20230626,182800,390131337,488,488,488,488,0
20230626,182700,390131337,488,488,488,488,0
20230626,182600,390131337,488,488,488,488,0
20230626,182500,390131337,488,488,488,488,0
20230626,182400,390131337,488,488,488,488,0
20230626,182300,390131337,488,488,488,488,0
20230626,182200,390131337,488,488,488,488,0
20230626,182100,390131337,488,488,488,488,0
20230626,182000,390131337,488,488,488,488,0
20230626,181900,390131337,488,488,488,488,0
20230626,181800,390131337,488,488,488,488,0
20230626,181700,390131337,488,488,488,488,0
20230626,181600,390131337,488,488,488,488,19343
20230626,181500,390131337,488,488,488,488,0
20230626,181400,390131337,488,488,488,488,0
20230626,181300,390131337,488,488,488,488,0
20230626,181200,390131337,488,488,488,488,0
20230626,181100,390131337,488,488,488,488,0
20230626,181000,390131337,488,488,488,488,0
20230626,180900,390131337,488,488,488,488,0
20230626,180800,390131337,488,488,488,488,0
20230626,180700,390131337,488,488,488,488,0
20230626,180600,390131337,488,488,488,488,0
20230626,180500,390131337,488,488,488,488,0
20230626,180400,390131337,488,488,488,488,0
20230626,180300,390131337,488,488,488,488,0
20230626,180200,390131337,488,488,488,488,0
20230626,180100,390131337,488,488,488,488,0
20230626,180000,390131337,488,488,488,488,0
20230626,175900,390131337,488,488,488,488,0
20230626,175800,390131337,488,488,488,488,0
20230626,175700,390131337,488,488,488,488,0
20230626,175600,390131337,488,488,488,488,0
20230626,175500,390131337,488,488,488,488,0
20230626,175400,390131337,488,488,488,488,0
20230626,175300,390131337,488,488,488,488,0
20230626,175200,390131337,488,488,488,488,0
20230626,175100,390131337,488,488,488,488,0
20230626,175000,390131337,488,488,488,488,0
20230626,174900,390131337,488,488,488,488,0
20230626,174800,390131337,488,488,488,488,0
20230626,174700,390131337,488,488,488,488,0
20230626,174600,390131337,488,488,488,488,19343
20230626,174500,390131337,488,488,488,488,0
20230626,174400,390131337,488,488,488,488,0
20230626,174300,390131337,488,488,488,488,0
20230626,174200,390131337,488,488,488,488,0
20230626,174100,390131337,488,488,488,488,0
20230626,174000,390131337,488,488,488,488,0
20230626,173900,390131337,488,488,488,488,0
20230626,173800,390131337,488,488,488,488,0
20230626,173700,390131337,488,488,488,488,0
20230626,173600,390131337,488,488,488,488,0
20230626,173500,390131337,488,488,488,488,0
20230626,173400,390131337,488,488,488,488,0
20230626,173300,390131337,488,488,488,488,0
20230626,173200,390131337,488,488,488,488,0
20230626,173100,390131337,488,488,488,488,0
20230626,173000,390131337,488,488,488,488,0
20230626,172900,390131337,488,488,488,488,0
20230626,172800,390131337,488,488,488,488,0
20230626,172700,390131337,488,488,488,488,0
20230626,172600,390131337,488,488,488,488,0
20230626,172500,390131337,488,488,488,488,0
20230626,172400,390131337,488,488,488,488,0
20230626,172300,390131337,488,488,488,488,0
20230626,172200,390131337,488,488,488,488,0
20230626,172100,390131337,488,488,488,488,0
20230626,172000,390131337,488,488,488,488,0
20230626,171900,390131337,488,488,488,488,0
20230626,171800,390131337,488,488,488,488,0
20230626,171700,390131337,488,488,488,488,0
20230626,171600,390131337,488,488,488,488,19343
20230626,171500,390131337,488,488,488,488,0
20230626,171400,390131337,488,488,488,488,0
20230626,171300,390131337,488,488,488,488,0
20230626,171200,390131337,488,488,488,488,0
20230626,171100,390131337,488,488,488,488,0
20230626,171000,390131337,488,488,488,488,0
20230626,170900,390131337,488,488,488,488,0
20230626,170800,390131337,488,488,488,488,0
20230626,170700,390131337,488,488,488,488,0
20230626,170600,390131337,488,488,488,488,0
20230626,170500,390131337,488,488,488,488,0
20230626,170400,390131337,488,488,488,488,0
20230626,170300,390131337,488,488,488,488,0
20230626,170200,390131337,488,488,488,488,0
20230626,170100,390131337,488,488,488,488,0
20230626,170000,390131337,488,488,488,488,0
20230626,165900,390131337,488,488,488,488,0
20230626,165800,390131337,488,488,488,488,0
20230626,165700,390131337,488,488,488,488,0
20230626,165600,390131337,488,488,488,488,0
20230626,165500,390131337,488,488,488,488,0
20230626,165400,390131337,488,488,488,488,0
20230626,165300,390131337,488,488,488,488,0
20230626,165200,390131337,488,488,488,488,0
20230626,165100,390131337,488,488,488,488,0
20230626,165000,390131337,488,488,488,488,0
20230626,164900,390131337,488,488,488,488,0
20230626,164800,390131337,488,488,488,488,0
20230626,164700,390131337,488,488,488,488,0
20230626,164600,390131337,488,488,488,488,19343
20230626,164500,390131337,488,488,488,488,0
20230626,164400,390131337,488,488,488,488,0
20230626,164300,390131337,488,488,488,488,0
20230626,164200,390131337,488,488,488,488,0
20230626,164100,390131337,488,488,488,488,0
20230626,164000,390131337,488,488,488,488,0
20230626,163900,390131337,488,488,488,488,0
20230626,163800,390131337,488,488,488,488,0
20230626,163700,390131337,488,488,488,488,0
20230626,163600,390131337,488,488,488,488,0
20230626,163500,390131337,488,488,488,488,0
20230626,163400,390131337,488,488,488,488,0
20230626,163300,390131337,488,488,488,488,0
20230626,163200,390131337,488,488,488,488,0
20230626,163100,390131337,488,488,488,488,0
20230626,163000,390131337,488,488,488,488,0
20230626,162900,390131337,488,488,488,488,0
20230626,162800,390131337,488,488,488,488,0
20230626,162700,390131337,488,488,488,488,0
20230626,162600,390131337,488,488,488,488,0
20230626,162500,390131337,488,488,488,488,0
20230626,162400,390131337,488,488,488,488,0
20230626,162300,390131337,488,488,488,488,0
20230626,162200,390131337,488,488,488,488,0
20230626,162100,390131337,488,488,488,488,0
20230626,162000,390131337,488,488,488,488,0
20230626,161900,390131337,488,488,488,488,0
20230626,161800,390131337,488,488,488,488,0
20230626,161700,390131337,488,488,488,488,0
20230626,161600,390131337,488,488,488,488,19343
20230626,161500,390131337,488,488,488,488,0
20230626,161400,390131337,488,488,488,488,0
20230626,161300,390131337,488,488,488,488,0
20230626,161200,390131337,488,488,488,488,0
20230626,161100,390131337,488,488,488,488,0
20230626,161000,390131337,488,488,488,488,0
20230626,160900,390131337,488,488,488,488,0
20230626,160800,390131337,488,488,488,488,0
20230626,160700,390131337,488,488,488,488,0
20230626,160600,390131337,488,488,488,488,0
20230626,160500,390131337,488,488,488,488,0
20230626,160400,390131337,488,488,488,488,0
20230626,160300,390131337,488,488,488,488,0
20230626,160200,390131337,488,488,488,488,0
20230626,160100,390131337,488,488,488,488,0
20230626,160000,390131337,488,488,488,488,0
20230626,155900,390131337,488,488,488,488,0
20230626,155800,390131337,488,488,488,488,0
20230626,155700,390131337,488,488,488,488,0
20230626,155600,390131337,488,488,488,488,0
20230626,155500,390131337,488,488,488,488,0
20230626,155400,390131337,488,488,488,488,0
20230626,155300,390131337,488,488,488,488,0
20230626,155200,390131337,488,488,488,488,0
20230626,155100,390131337,488,488,488,488,0
20230626,155000,390131337,488,488,488,488,0
20230626,154900,390131337,488,488,488,488,0
20230626,154800,390131337,488,488,488,488,0
20230626,154700,390131337,488,488,488,488,0
20230626,154600,390131337,488,488,488,488,19343
20230626,154500,390131337,488,488,488,488,0
20230626,154400,390131337,488,488,488,488,0
20230626,154300,390131337,488,488,488,488,0
20230626,154200,390131337,488,488,488,488,0
20230626,154100,390131337,488,488,488,488,0
20230626,154000,390131337,488,488,488,488,0
20230626,153900,390131337,488,488,488,488,0
20230626,153800,390131337,488,488,488,488,0
20230626,153700,390131337,488,488,488,488,0
20230626,153600,390131337,488,488,488,488,0
20230626,153500,390131337,488,488,488,488,0
20230626,153400,390131337,488,488,488,488,0
20230626,153300,390131337,488,488,488,488,0
20230626,153200,390131337,488,488,488,488,0
20230626,153100,390131337,488,488,488,488,0
20230626,153000,390131337,488,488,488,488,19343
20230626,152900,380691953,487,487,487,487,0
20230626,152800,380691953,487,487,487,487,0
20230626,152700,380691953,487,487,487,487,0
20230626,152600,380691953,487,487,487,487,0
20230626,152500,380691953,487,487,487,487,0
20230626,152400,380691953,487,487,487,487,0
20230626,152300,380691953,487,487,487,487,0
20230626,152200,380691953,487,487,487,487,0
20230626,152100,380691953,487,487,487,487,0
20230626,152000,380691953,487,487,487,487,0
20230626,151900,380691953,487,487,487,487,1372
20230626,151800,380023789,486,483,486,483,3445
20230626,151700,378355131,483,484,484,483,15600
20230626,151600,370816520,484,484,484,484,501
20230626,151500,370574036,486,486,486,486,300
20230626,151400,370428236,486,486,486,486,0
20230626,151300,370428236,486,486,486,486,0
20230626,151200,370428236,486,486,486,486,2
20230626,151100,370427264,485,485,485,485,0
20230626,151000,370427264,485,485,485,485,7051
20230626,150900,367007529,484,485,485,484,1080
20230626,150800,366484609,485,485,485,485,0
20230626,150700,366484609,485,485,485,485,0
20230626,150600,366484609,485,485,485,485,5
20230626,150500,366482184,486,486,486,486,79
20230626,150400,366443790,486,485,486,484,3021
20230626,150300,364980384,486,485,486,485,3979
20230626,150200,363050538,485,486,486,485,4005
20230626,150100,361108108,485,485,485,485,8450
20230626,150000,357009858,485,486,486,485,134
20230626,145900,356944848,486,486,486,486,3
20230626,145800,356943390,486,486,486,486,4558
20230626,145700,354728202,487,487,487,487,0
20230626,145600,354728202,487,486,487,486,1824
20230626,145500,353840238,486,486,486,486,1
20230626,145400,353839752,487,487,487,487,0
20230626,145300,353839752,487,487,487,487,15
20230626,145200,353832447,487,487,487,487,422
20230626,145100,353626933,487,487,487,487,3081
20230626,145000,352126486,487,487,487,487,0
20230626,144900,352126486,487,487,487,487,0
20230626,144800,352126486,487,487,487,487,0
20230626,144700,352126486,487,487,487,487,1000
20230626,144600,351639486,485,485,485,485,0
20230626,144500,351639486,485,485,485,485,0
20230626,144400,351639486,485,486,486,485,2220
20230626,144300,350561566,486,486,486,486,2
20230626,144200,350560594,486,486,486,486,2711
20230626,144100,349243048,486,486,486,486,989
20230626,144000,348762394,486,486,486,486,2
20230626,143900,348761422,486,486,487,486,8
20230626,143800,348757533,486,486,486,486,1
20230626,143700,348757047,486,486,486,486,101
20230626,143600,348707961,486,486,486,486,11879
20230626,143500,342934767,487,487,487,486,2292
20230626,143400,341818564,487,487,487,487,7600
20230626,143300,338117364,486,485,486,485,1912
20230626,143200,337188133,485,486,486,485,102
20230626,143100,337138563,486,486,486,486,0
20230626,143000,337138563,486,486,486,486,1
20230626,142900,337138077,484,484,484,484,1
20230626,142800,337137593,484,485,486,484,22
20230626,142700,337126942,485,485,485,485,0
20230626,142600,337126942,485,485,485,485,0
20230626,142500,337126942,485,485,486,485,45
20230626,142400,337105116,484,484,484,484,0
20230626,142300,337105116,484,484,484,484,0
20230626,142200,337105116,484,485,486,484,4
20230626,142100,337103177,484,486,486,484,4
20230626,142000,337101237,484,484,486,484,4
20230626,141900,337099299,486,486,486,486,1
20230626,141800,337098813,485,485,485,485,1197
20230626,141700,336518268,485,485,485,485,8
20230626,141600,336514388,485,485,485,485,0
20230626,141500,336514388,485,485,485,485,56
20230626,141400,336487228,485,485,485,483,3
20230626,141300,336485775,483,483,483,483,5
20230626,141200,336483360,485,485,485,485,13
20230626,141100,336477055,483,483,483,483,1054
20230626,141000,335967973,485,485,485,485,6
20230626,140900,335965063,483,483,483,483,0
20230626,140800,335965063,483,483,483,483,0
20230626,140700,335965063,483,483,483,483,1125
20230626,140600,335421688,484,484,484,484,50
20230626,140500,335397488,484,484,484,484,1
20230626,140400,335397004,485,485,485,485,1
20230626,140300,335396519,483,483,483,483,500
20230626,140200,335155019,484,484,484,484,2985
20230626,140100,333710279,484,485,485,484,39
20230626,140000,333691373,486,485,486,485,54
20230626,135900,333665182,485,485,486,485,987
20230626,135800,333186486,485,485,486,485,441
20230626,135700,332972596,486,485,486,485,4
20230626,135600,332970655,486,486,486,486,0
20230626,135500,332970655,486,486,486,486,4
20230626,135400,332968711,486,486,486,486,0
20230626,135300,332968711,486,486,486,486,1
20230626,135200,332968225,485,485,485,485,1975
20230626,135100,332010350,484,484,484,484,1
20230626,135000,332009866,485,485,485,485,409
20230626,134900,331811501,485,485,485,485,20
20230626,134800,331801801,485,485,485,485,281
20230626,134700,331665516,485,486,486,485,2121
20230626,134600,330636350,486,485,486,485,37
20230626,134500,330618404,484,485,485,484,1009
20230626,134400,330129048,485,485,485,485,0
20230626,134300,330129048,485,484,485,484,548
20230626,134200,329863815,485,485,485,485,20
20230626,134100,329854115,484,484,484,484,0
20230626,134000,329854115,484,484,485,484,571
20230626,133900,329577213,485,485,485,483,307
20230626,133800,329428364,485,485,485,485,3
20230626,133700,329426909,485,485,485,485,1
20230626,133600,329426424,483,484,484,483,2419
20230626,133500,328257626,485,485,485,485,7
20230626,133400,328254231,485,485,485,485,66
20230626,133300,328222221,485,483,485,482,6882
20230626,133200,324888894,485,484,485,484,1300
20230626,133100,324259693,483,484,484,483,2
20230626,133000,324258726,483,483,483,483,1000
20230626,132900,323775726,484,484,484,484,0
20230626,132800,323775726,484,483,484,483,106
20230626,132700,323724428,484,485,485,484,161
20230626,132600,323646443,484,484,484,484,414
20230626,132500,323446067,482,482,482,482,0
20230626,132400,323446067,482,483,483,482,12
20230626,132300,323440273,482,482,482,482,22
20230626,132200,323429669,482,482,482,482,66
20230626,132100,323397857,482,482,482,482,11
20230626,132000,323392555,482,484,484,482,15
20230626,131900,323385317,482,482,482,482,0
20230626,131800,323385317,482,483,483,482,1000
20230626,131700,322902427,483,483,483,483,0
20230626,131600,322902427,483,485,485,483,4145
20230626,131500,320900187,485,485,485,485,5
20230626,131400,320897762,485,485,485,485,5
20230626,131300,320895337,485,485,485,485,2
20230626,131200,320894367,485,485,485,485,0
20230626,131100,320894367,485,485,485,485,0
20230626,131000,320894367,485,485,485,485,1
20230626,130900,320893882,483,483,483,483,0
20230626,130800,320893882,483,483,483,483,1273
20230626,130700,320279023,483,483,483,483,1
20230626,130600,320278540,485,485,485,485,3
20230626,130500,320277085,485,485,485,485,0
20230626,130400,320277085,485,485,485,485,0
20230626,130300,320277085,485,485,485,485,765
20230626,130200,319906060,485,485,485,485,500
20230626,130100,319663560,483,483,483,483,0
20230626,130000,319663560,483,483,483,483,0
20230626,125900,319663560,483,483,483,483,1
20230626,125800,319663077,483,483,483,483,0
20230626,125700,319663077,483,483,483,483,227
20230626,125600,319553436,483,485,485,483,422
20230626,125500,319349310,482,482,482,482,0
20230626,125400,319349310,482,482,482,482,0
20230626,125300,319349310,482,484,484,482,6114
20230626,125200,316397485,484,484,484,484,2460
20230626,125100,315206845,484,484,484,484,1972
20230626,125000,314252397,484,484,484,484,2500
20230626,124900,313042397,484,484,484,484,0
20230626,124800,313042397,484,484,484,484,3500
20230626,124700,311348397,485,485,485,485,3
20230626,124600,311346942,485,485,485,485,0
20230626,124500,311346942,485,485,485,485,1
20230626,124400,311346457,484,485,485,484,2501
20230626,124300,310135972,484,484,484,484,0
20230626,124200,310135972,484,484,484,484,5000
20230626,124100,307715972,485,485,485,485,10
20230626,124000,307711122,484,484,484,484,0
20230626,123900,307711122,484,484,484,484,11
20230626,123800,307705798,484,485,485,483,215
20230626,123700,307601532,483,484,484,483,6000
20230626,123600,304700807,484,484,484,484,0
20230626,123500,304700807,484,484,484,484,0
20230626,123400,304700807,484,484,484,484,0
20230626,123300,304700807,484,484,484,484,11
20230626,123200,304695483,484,484,484,484,0
20230626,123100,304695483,484,484,484,484,0
20230626,123000,304695483,484,484,484,484,2950
20230626,122900,303267683,485,485,485,485,0
20230626,122800,303267683,485,485,485,485,0
20230626,122700,303267683,485,485,485,485,100
20230626,122600,303219183,485,485,485,485,0
20230626,122500,303219183,485,485,485,485,3
20230626,122400,303217728,482,482,482,482,0
20230626,122300,303217728,482,482,482,482,0
20230626,122200,303217728,482,482,482,482,0
20230626,122100,303217728,482,482,482,482,0
20230626,122000,303217728,482,482,482,482,0
20230626,121900,303217728,482,482,482,482,0
20230626,121800,303217728,482,484,484,482,5544
20230626,121700,300537744,485,485,485,485,186
20230626,121600,300447534,486,486,486,486,10
20230626,121500,300442674,485,486,486,485,3010
20230626,121400,298982814,486,486,486,486,0
20230626,121300,298982814,486,486,486,486,11
20230626,121200,298977468,486,486,486,486,0
20230626,121100,298977468,486,486,486,486,0
20230626,121000,298977468,486,486,486,486,0
20230626,120900,298977468,486,486,486,486,1
20230626,120800,298976982,486,486,486,486,319
20230626,120700,298821948,485,485,485,485,0
20230626,120600,298821948,485,485,485,485,1
20230626,120500,298821463,485,485,485,485,4
20230626,120400,298819523,486,486,486,486,77
20230626,120300,298782101,486,486,486,486,110
20230626,120200,298728641,486,486,486,486,627
20230626,120100,298423919,486,486,486,486,2138
20230626,120000,297384851,486,486,486,486,0
20230626,115900,297384851,486,486,486,486,30
20230626,115800,297370271,487,487,487,487,0
20230626,115700,297370271,487,487,487,487,223
20230626,115600,297261670,487,487,487,487,215
20230626,115500,297156965,487,487,487,487,62
20230626,115400,297126771,487,487,487,487,0
20230626,115300,297126771,487,487,487,487,0
20230626,115200,297126771,487,488,488,487,351
20230626,115100,296955683,488,488,488,488,18
20230626,115000,296946899,488,488,488,488,72
20230626,114900,296911763,489,488,489,488,753
20230626,114800,296544168,489,489,489,489,61
20230626,114700,296514339,488,488,488,488,0
20230626,114600,296514339,488,488,488,488,3566
20230626,114500,294774131,486,486,486,486,8
20230626,114400,294770243,486,486,486,486,6
20230626,114300,294767327,486,486,486,486,0
20230626,114200,294767327,486,486,486,486,50
20230626,114100,294743027,486,486,486,486,60
20230626,114000,294713867,486,488,488,486,123
20230626,113900,294653885,488,488,488,488,0
20230626,113800,294653885,488,488,488,488,20
20230626,113700,294644125,489,489,489,489,0
20230626,113600,294644125,489,489,489,489,0
20230626,113500,294644125,489,489,489,489,0
20230626,113400,294644125,489,489,489,489,0
20230626,113300,294644125,489,488,489,488,10229
20230626,113200,289652372,489,489,489,489,2676
20230626,113100,288343808,488,487,488,487,3668
20230626,113000,286554824,490,488,490,486,6843
20230626,112900,283222624,484,484,484,484,0
20230626,112800,283222624,484,484,484,484,0
20230626,112700,283222624,484,484,484,484,0
20230626,112600,283222624,484,486,486,484,12000
20230626,112500,277407637,486,486,486,486,0
20230626,112400,277407637,486,486,486,486,226
20230626,112300,277297801,486,486,486,486,2200
20230626,112200,276228601,490,490,490,490,200
20230626,112100,276130601,491,490,491,487,2072
20230626,112000,275114432,490,488,490,488,4476
20230626,111900,272930126,486,487,487,486,2509
20230626,111800,271708245,488,488,488,488,1298
20230626,111700,271074821,489,489,489,489,4715
20230626,111600,268769186,489,489,489,489,1046
20230626,111500,268257692,489,489,489,489,205
20230626,111400,268157447,490,490,490,490,2473
20230626,111300,266945677,491,491,491,491,0
20230626,111200,266945677,491,491,491,491,0
20230626,111100,266945677,491,491,491,491,447
20230626,111000,266726200,491,491,491,491,10496
20230626,110900,261572664,491,491,491,491,0
20230626,110800,261572664,491,491,491,491,205
20230626,110700,261472009,490,490,490,490,0
20230626,110600,261472009,490,490,490,490,49
20230626,110500,261447999,490,490,490,490,504
20230626,110400,261201039,490,490,490,490,2000
20230626,110300,260221039,490,490,490,490,515
20230626,110200,259968689,490,490,490,490,102
20230626,110100,259918709,492,492,492,492,25
20230626,110000,259906409,492,492,492,492,216
20230626,105900,259800137,492,492,492,492,0
20230626,105800,259800137,492,492,492,492,0
20230626,105700,259800137,492,492,492,490,207
20230626,105600,259698297,492,492,492,492,24
20230626,105500,259686489,492,492,492,492,0
20230626,105400,259686489,492,492,492,492,0
20230626,105300,259686489,492,492,492,492,0
20230626,105200,259686489,492,489,492,489,2872
20230626,105100,258276784,489,491,491,489,7005
20230626,105000,254848749,491,491,491,491,10
20230626,104900,254843839,491,493,493,491,10
20230626,104800,254838927,493,493,493,493,0
20230626,104700,254838927,493,491,493,491,3150
20230626,104600,253290065,490,490,491,490,8183
20230626,104500,249280391,491,491,491,491,1366
20230626,104400,248609685,491,492,493,491,242
20230626,104300,248490493,491,492,492,491,271
20230626,104200,248357183,493,493,493,493,475
20230626,104100,248123008,493,492,495,491,14198
20230626,104000,241119256,493,495,496,493,8714
20230626,103900,236813583,495,491,496,491,31192
20230626,103800,221414326,491,488,491,488,21302
20230626,103700,210965050,487,487,487,487,10182
20230626,103600,206006416,488,488,488,488,646
20230626,103500,205691168,489,490,490,489,549
20230626,103400,205422706,489,487,489,487,7134
20230626,103300,201942341,487,487,487,487,226
20230626,103200,201832279,487,487,487,487,25
20230626,103100,201820104,487,487,487,487,0
20230626,103000,201820104,487,486,488,486,553
20230626,102900,201551020,486,488,488,486,5200
20230626,102800,199021532,488,488,488,488,3
20230626,102700,199020068,488,487,488,487,121
20230626,102600,198961140,487,487,488,487,1083
20230626,102500,198433316,487,487,487,487,2195
20230626,102400,197364351,487,487,487,487,100
20230626,102300,197315651,486,487,487,486,21
20230626,102200,197305444,487,487,487,487,2512
20230626,102100,196082100,486,486,486,486,1008
20230626,102000,195592212,485,485,485,485,0
20230626,101900,195592212,485,485,485,485,31
20230626,101800,195577177,485,485,485,485,1
20230626,101700,195576692,483,483,483,483,3
20230626,101600,195575243,483,484,485,483,10966
20230626,101500,190259452,485,485,485,485,991
20230626,101400,189778817,485,485,485,485,1044
20230626,101300,189272477,485,485,485,485,200
20230626,101200,189175477,485,485,485,485,0
20230626,101100,189175477,485,485,485,485,0
20230626,101000,189175477,485,485,485,485,136
20230626,100900,189109517,484,484,484,484,0
20230626,100800,189109517,484,484,484,484,0
20230626,100700,189109517,484,484,484,484,0
20230626,100600,189109517,484,484,484,483,4538
20230626,100500,186917500,484,484,484,484,3979
20230626,100400,184991664,486,486,486,486,2
20230626,100300,184990692,486,486,486,486,0
20230626,100200,184990692,486,487,487,485,920
20230626,100100,184543651,486,486,486,486,1000
20230626,100000,184057651,486,486,486,486,1185
20230626,095900,183481741,487,486,487,486,66
20230626,095800,183449664,487,487,487,487,1179
20230626,095700,182875491,487,487,487,487,165
20230626,095600,182795136,487,488,488,487,4689
20230626,095500,180507305,489,490,490,489,343
20230626,095400,180339571,490,490,490,489,1023
20230626,095300,179838302,489,489,489,489,1724
20230626,095200,178995266,489,489,489,489,258
20230626,095100,178869104,489,489,489,489,125
20230626,095000,178807979,490,489,490,489,3352
20230626,094900,177166886,489,488,489,487,9555
20230626,094800,172511275,488,487,488,487,1542
20230626,094700,171759524,487,487,487,487,80
20230626,094600,171720564,488,486,488,485,3317
20230626,094500,170105002,487,485,487,485,5801
20230626,094400,167283115,484,483,484,483,1818
20230626,094300,166403991,483,487,488,483,12376
20230626,094200,160410363,488,481,491,481,59258
20230626,094100,131675342,480,478,480,477,50123
20230626,094000,107667334,478,477,478,477,10217
20230626,093900,102793725,477,478,478,477,3618
20230626,093800,101064952,478,477,478,477,3427
20230626,093700,99430270,477,479,479,477,162
20230626,093600,99352982,477,477,477,477,0
20230626,093500,99352982,477,477,477,477,43
20230626,093400,99332471,477,478,479,477,595
20230626,093300,99048084,477,479,479,477,6801
20230626,093200,95803005,479,479,479,479,115
20230626,093100,95747920,477,477,477,477,75
20230626,093000,95712145,477,477,478,477,1483
20230626,092900,95004467,479,474,479,474,12511
20230626,092800,89053209,475,476,476,475,1591
20230626,092700,88296448,477,477,477,477,0
20230626,092600,88296448,477,478,478,477,2001
20230626,092500,87341970,477,477,477,477,10000
20230626,092400,82571970,477,477,479,477,4913
20230626,092300,80222488,476,477,477,476,1032
20230626,092200,79730856,477,477,477,477,258
20230626,092100,79607790,478,478,478,478,22
20230626,092000,79597274,479,479,479,479,100
20230626,091900,79549374,479,479,479,479,0
20230626,091800,79549374,479,475,479,475,17926
20230626,091700,71031838,475,475,475,474,2968
20230626,091600,69622146,475,474,475,474,35
20230626,091500,69605555,474,474,474,473,8046
20230626,091400,65793251,475,471,475,471,252
20230626,091300,65674551,475,477,477,471,7150
20230626,091200,62300995,473,473,473,473,2000
20230626,091100,61354995,477,474,477,473,12002
20230626,091000,55675683,476,474,476,473,11792
20230626,090900,50082666,474,475,475,473,6689
20230626,090800,46906599,479,476,479,476,5949
20230626,090700,44074320,475,476,477,470,53440
20230626,090600,18776270,477,479,479,476,9489
20230626,090500,14250478,480,480,480,480,1000
20230626,090400,13770478,480,480,480,480,4
20230626,090300,13768558,480,480,480,478,1117
20230626,090200,13232618,480,479,480,479,13226
20230626,090100,6887263,480,482,483,480,1424
20230626,090000,6202037,481,482,482,480,12869