stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,185600,3718434261,399,399,399,399,83735
20230626,185500,3718434261,399,399,399,399,0
20230626,185400,3718434261,399,399,399,399,0
20230626,185300,3718434261,399,399,399,399,0
20230626,185200,3718434261,399,399,399,399,0
20230626,185100,3718434261,399,399,399,399,0
20230626,185000,3718434261,399,399,399,399,0
20230626,184900,3718434261,399,399,399,399,0
20230626,184800,3718434261,399,399,399,399,0
20230626,184700,3718434261,399,399,399,399,0
20230626,184600,3718434261,399,399,399,399,0
20230626,184500,3718434261,399,399,399,399,0
20230626,184400,3718434261,399,399,399,399,0
20230626,184300,3718434261,399,399,399,399,0
20230626,184200,3718434261,399,399,399,399,0
20230626,184100,3718434261,399,399,399,399,0
20230626,184000,3718434261,399,399,399,399,0
20230626,183900,3718434261,399,399,399,399,0
20230626,183800,3718434261,399,399,399,399,0
20230626,183700,3718434261,399,399,399,399,0
20230626,183600,3718434261,399,399,399,399,0
20230626,183500,3718434261,399,399,399,399,0
20230626,183400,3718434261,399,399,399,399,0
20230626,183300,3718434261,399,399,399,399,0
20230626,183200,3718434261,399,399,399,399,0
20230626,183100,3718434261,399,399,399,399,0
20230626,183000,3718434261,399,399,399,399,0
20230626,182900,3718434261,399,399,399,399,0
20230626,182800,3718434261,399,399,399,399,0
20230626,182700,3718434261,399,399,399,399,0
20230626,182600,3718434261,399,399,399,399,83735
20230626,182500,3718434261,399,399,399,399,0
20230626,182400,3718434261,399,399,399,399,0
20230626,182300,3718434261,399,399,399,399,0
20230626,182200,3718434261,399,399,399,399,0
20230626,182100,3718434261,399,399,399,399,0
20230626,182000,3718434261,399,399,399,399,0
20230626,181900,3718434261,399,399,399,399,0
20230626,181800,3718434261,399,399,399,399,0
20230626,181700,3718434261,399,399,399,399,0
20230626,181600,3718434261,399,399,399,399,0
20230626,181500,3718434261,399,399,399,399,0
20230626,181400,3718434261,399,399,399,399,0
20230626,181300,3718434261,399,399,399,399,0
20230626,181200,3718434261,399,399,399,399,0
20230626,181100,3718434261,399,399,399,399,0
20230626,181000,3718434261,399,399,399,399,0
20230626,180900,3718434261,399,399,399,399,0
20230626,180800,3718434261,399,399,399,399,0
20230626,180700,3718434261,399,399,399,399,0
20230626,180600,3718434261,399,399,399,399,0
20230626,180500,3718434261,399,399,399,399,0
20230626,180400,3718434261,399,399,399,399,0
20230626,180300,3718434261,399,399,399,399,0
20230626,180200,3718434261,399,399,399,399,0
20230626,180100,3718434261,399,399,399,399,0
20230626,180000,3718434261,399,399,399,399,0
20230626,175900,3718434261,399,399,399,399,0
20230626,175800,3718434261,399,399,399,399,0
20230626,175700,3718434261,399,399,399,399,0
20230626,175600,3718434261,399,399,399,399,83735
20230626,175500,3718434261,399,399,399,399,0
20230626,175400,3718434261,399,399,399,399,0
20230626,175300,3718434261,399,399,399,399,0
20230626,175200,3718434261,399,399,399,399,0
20230626,175100,3718434261,399,399,399,399,0
20230626,175000,3718434261,399,399,399,399,0
20230626,174900,3718434261,399,399,399,399,0
20230626,174800,3718434261,399,399,399,399,0
20230626,174700,3718434261,399,399,399,399,0
20230626,174600,3718434261,399,399,399,399,0
20230626,174500,3718434261,399,399,399,399,0
20230626,174400,3718434261,399,399,399,399,0
20230626,174300,3718434261,399,399,399,399,0
20230626,174200,3718434261,399,399,399,399,0
20230626,174100,3718434261,399,399,399,399,0
20230626,174000,3718434261,399,399,399,399,0
20230626,173900,3718434261,399,399,399,399,0
20230626,173800,3718434261,399,399,399,399,0
20230626,173700,3718434261,399,399,399,399,0
20230626,173600,3718434261,399,399,399,399,0
20230626,173500,3718434261,399,399,399,399,0
20230626,173400,3718434261,399,399,399,399,0
20230626,173300,3718434261,399,399,399,399,0
20230626,173200,3718434261,399,399,399,399,0
20230626,173100,3718434261,399,399,399,399,0
20230626,173000,3718434261,399,399,399,399,0
20230626,172900,3718434261,399,399,399,399,0
20230626,172800,3718434261,399,399,399,399,0
20230626,172700,3718434261,399,399,399,399,0
20230626,172600,3718434261,399,399,399,399,83735
20230626,172500,3718434261,399,399,399,399,0
20230626,172400,3718434261,399,399,399,399,0
20230626,172300,3718434261,399,399,399,399,0
20230626,172200,3718434261,399,399,399,399,0
20230626,172100,3718434261,399,399,399,399,0
20230626,172000,3718434261,399,399,399,399,0
20230626,171900,3718434261,399,399,399,399,0
20230626,171800,3718434261,399,399,399,399,0
20230626,171700,3718434261,399,399,399,399,0
20230626,171600,3718434261,399,399,399,399,0
20230626,171500,3718434261,399,399,399,399,0
20230626,171400,3718434261,399,399,399,399,0
20230626,171300,3718434261,399,399,399,399,0
20230626,171200,3718434261,399,399,399,399,0
20230626,171100,3718434261,399,399,399,399,0
20230626,171000,3718434261,399,399,399,399,0
20230626,170900,3718434261,399,399,399,399,0
20230626,170800,3718434261,399,399,399,399,0
20230626,170700,3718434261,399,399,399,399,0
20230626,170600,3718434261,399,399,399,399,0
20230626,170500,3718434261,399,399,399,399,0
20230626,170400,3718434261,399,399,399,399,0
20230626,170300,3718434261,399,399,399,399,0
20230626,170200,3718434261,399,399,399,399,0
20230626,170100,3718434261,399,399,399,399,0
20230626,170000,3718434261,399,399,399,399,0
20230626,165900,3718434261,399,399,399,399,0
20230626,165800,3718434261,399,399,399,399,0
20230626,165700,3718434261,399,399,399,399,0
20230626,165600,3718434261,399,399,399,399,83735
20230626,165500,3718434261,399,399,399,399,0
20230626,165400,3718434261,399,399,399,399,0
20230626,165300,3718434261,399,399,399,399,0
20230626,165200,3718434261,399,399,399,399,0
20230626,165100,3718434261,399,399,399,399,0
20230626,165000,3718434261,399,399,399,399,0
20230626,164900,3718434261,399,399,399,399,0
20230626,164800,3718434261,399,399,399,399,0
20230626,164700,3718434261,399,399,399,399,0
20230626,164600,3718434261,399,399,399,399,0
20230626,164500,3718434261,399,399,399,399,0
20230626,164400,3718434261,399,399,399,399,0
20230626,164300,3718434261,399,399,399,399,0
20230626,164200,3718434261,399,399,399,399,0
20230626,164100,3718434261,399,399,399,399,0
20230626,164000,3718434261,399,399,399,399,0
20230626,163900,3718434261,399,399,399,399,0
20230626,163800,3718434261,399,399,399,399,0
20230626,163700,3718434261,399,399,399,399,0
20230626,163600,3718434261,399,399,399,399,0
20230626,163500,3718434261,399,399,399,399,0
20230626,163400,3718434261,399,399,399,399,0
20230626,163300,3718434261,399,399,399,399,0
20230626,163200,3718434261,399,399,399,399,0
20230626,163100,3718434261,399,399,399,399,0
20230626,163000,3718434261,399,399,399,399,0
20230626,162900,3718434261,399,399,399,399,0
20230626,162800,3718434261,399,399,399,399,0
20230626,162700,3718434261,399,399,399,399,0
20230626,162600,3718434261,399,399,399,399,83735
20230626,162500,3718434261,399,399,399,399,0
20230626,162400,3718434261,399,399,399,399,0
20230626,162300,3718434261,399,399,399,399,0
20230626,162200,3718434261,399,399,399,399,0
20230626,162100,3718434261,399,399,399,399,0
20230626,162000,3718434261,399,399,399,399,0
20230626,161900,3718434261,399,399,399,399,0
20230626,161800,3718434261,399,399,399,399,0
20230626,161700,3718434261,399,399,399,399,0
20230626,161600,3718434261,399,399,399,399,0
20230626,161500,3718434261,399,399,399,399,0
20230626,161400,3718434261,399,399,399,399,0
20230626,161300,3718434261,399,399,399,399,0
20230626,161200,3718434261,399,399,399,399,0
20230626,161100,3718434261,399,399,399,399,0
20230626,161000,3718434261,399,399,399,399,0
20230626,160900,3718434261,399,399,399,399,0
20230626,160800,3718434261,399,399,399,399,0
20230626,160700,3718434261,399,399,399,399,0
20230626,160600,3718434261,399,399,399,399,0
20230626,160500,3718434261,399,399,399,399,0
20230626,160400,3718434261,399,399,399,399,0
20230626,160300,3718434261,399,399,399,399,0
20230626,160200,3718434261,399,399,399,399,0
20230626,160100,3718434261,399,399,399,399,0
20230626,160000,3718434261,399,399,399,399,0
20230626,155900,3718434261,399,399,399,399,0
20230626,155800,3718434261,399,399,399,399,0
20230626,155700,3718434261,399,399,399,399,0
20230626,155600,3718434261,399,399,399,399,83735
20230626,155500,3718434261,399,399,399,399,0
20230626,155400,3718434261,399,399,399,399,0
20230626,155300,3718434261,399,399,399,399,0
20230626,155200,3718434261,399,399,399,399,0
20230626,155100,3718434261,399,399,399,399,0
20230626,155000,3718434261,399,399,399,399,0
20230626,154900,3718434261,399,399,399,399,0
20230626,154800,3718434261,399,399,399,399,0
20230626,154700,3718434261,399,399,399,399,0
20230626,154600,3718434261,399,399,399,399,0
20230626,154500,3718434261,399,399,399,399,0
20230626,154400,3718434261,399,399,399,399,0
20230626,154300,3718434261,399,399,399,399,0
20230626,154200,3718434261,399,399,399,399,0
20230626,154100,3718434261,399,399,399,399,0
20230626,154000,3718434261,399,399,399,399,0
20230626,153900,3718434261,399,399,399,399,0
20230626,153800,3718434261,399,399,399,399,0
20230626,153700,3718434261,399,399,399,399,0
20230626,153600,3718434261,399,399,399,399,0
20230626,153500,3718434261,399,399,399,399,0
20230626,153400,3718434261,399,399,399,399,0
20230626,153300,3718434261,399,399,399,399,0
20230626,153200,3718434261,399,399,399,399,0
20230626,153100,3718434261,399,399,399,399,0
20230626,153000,3718434261,399,399,399,399,83735
20230626,152900,3685023996,395,395,395,395,0
20230626,152800,3685023996,395,395,395,395,0
20230626,152700,3685023996,395,395,395,395,0
20230626,152600,3685023996,395,395,395,395,0
20230626,152500,3685023996,395,395,395,395,0
20230626,152400,3685023996,395,395,395,395,0
20230626,152300,3685023996,395,395,395,395,0
20230626,152200,3685023996,395,395,395,395,0
20230626,152100,3685023996,395,395,395,395,0
20230626,152000,3685023996,395,395,395,395,0
20230626,151900,3685023996,395,398,401,395,73278
20230626,151800,3655870146,398,397,399,397,12673
20230626,151700,3650826396,396,395,396,395,28406
20230626,151600,3639605956,395,394,395,393,16121
20230626,151500,3633258545,394,394,395,393,17621
20230626,151400,3626322107,394,395,396,394,34997
20230626,151300,3612520888,395,396,396,394,42784
20230626,151200,3595626128,396,396,397,395,18443
20230626,151100,3588325328,396,398,398,396,19183
20230626,151000,3580718837,397,396,397,395,16775
20230626,150900,3574062889,396,399,399,396,87296
20230626,150800,3539384347,400,400,400,398,46073
20230626,150700,3521000045,400,400,401,400,10784
20230626,150600,3516686441,400,400,401,399,10268
20230626,150500,3512583513,399,399,400,399,2799
20230626,150400,3511466002,400,400,400,399,10710
20230626,150300,3507192420,400,400,400,399,1976
20230626,150200,3506402120,400,399,401,399,16681
20230626,150100,3499729839,399,399,400,399,1925
20230626,150000,3498961759,399,399,399,398,13601
20230626,145900,3493534961,399,399,400,398,14735
20230626,145800,3487656468,398,398,400,398,10105
20230626,145700,3483628801,399,400,400,398,10234
20230626,145600,3479546415,400,400,401,399,1952
20230626,145500,3478766095,400,401,401,400,1945
20230626,145400,3477988075,401,400,401,399,13871
20230626,145300,3472447559,400,399,400,399,6300
20230626,145200,3469931506,399,401,402,399,11473
20230626,145100,3465349218,401,399,401,399,29795
20230626,145000,3453444698,399,401,403,398,18039
20230626,144900,3446215844,401,399,402,399,33607
20230626,144800,3432756551,399,398,399,396,25760
20230626,144700,3422526301,399,398,399,398,7416
20230626,144600,3419574519,398,397,398,396,36651
20230626,144500,3405026064,397,395,399,395,32512
20230626,144400,3392105373,395,398,402,394,58460
20230626,144300,3368939923,397,390,399,384,183923
20230626,144200,3296255866,390,402,404,380,457611
20230626,144100,3117059922,396,396,396,396,0
20230626,144000,3117059922,396,396,396,396,0
20230626,143900,3117059922,396,416,417,396,574978
20230626,143800,2883738380,416,416,418,415,3750
20230626,143700,2882178214,416,416,418,416,7383
20230626,143600,2879101849,417,416,417,415,10492
20230626,143500,2874740458,416,416,416,414,41768
20230626,143400,2857407749,415,417,417,415,45991
20230626,143300,2838279295,417,417,418,416,11452
20230626,143200,2833504622,417,418,418,417,1741
20230626,143100,2832778335,418,417,418,417,613
20230626,143000,2832522390,417,417,418,417,781
20230626,142900,2832196419,418,418,418,417,1989
20230626,142800,2831366717,418,418,419,417,4844
20230626,142700,2829342024,419,417,419,417,682
20230626,142600,2829056655,419,417,419,417,4394
20230626,142500,2827223576,417,417,419,417,1360
20230626,142400,2826654774,419,418,419,416,2189
20230626,142300,2825739537,416,416,418,416,1147
20230626,142200,2825261185,417,418,418,416,1110
20230626,142100,2824798220,418,417,418,417,586
20230626,142000,2824553565,418,416,418,416,5495
20230626,141900,2822260931,417,416,417,416,6095
20230626,141800,2819724624,417,418,418,416,6240
20230626,141700,2817122325,418,418,418,416,31979
20230626,141600,2803794563,418,417,418,417,584
20230626,141500,2803550743,417,417,419,417,642
20230626,141400,2803282591,419,420,420,417,584
20230626,141300,2803038310,420,419,420,417,20990
20230626,141200,2794264970,418,418,420,418,2823
20230626,141100,2793083754,418,420,420,418,621
20230626,141000,2792823570,419,418,420,417,15296
20230626,140900,2786432630,418,417,418,417,1274
20230626,140800,2785901081,417,417,418,417,4468
20230626,140700,2784035758,417,417,418,417,4472
20230626,140600,2782169018,417,420,420,417,6693
20230626,140500,2779371112,420,419,420,418,8759
20230626,140400,2775700811,420,419,421,419,581
20230626,140300,2775456917,419,420,421,419,52610
20230626,140200,2753354823,421,420,421,420,3492
20230626,140100,2751884983,421,420,421,420,3581
20230626,140000,2750377673,421,421,421,419,3710
20230626,135900,2748819345,419,421,421,419,22134
20230626,135800,2739511790,421,418,421,418,30452
20230626,135700,2726728955,419,418,419,418,651
20230626,135600,2726456477,418,418,419,417,5656
20230626,135500,2724092232,418,417,418,416,1091
20230626,135400,2723637001,417,418,418,416,5953
20230626,135300,2721152702,417,418,418,417,1415
20230626,135200,2720562278,418,417,418,417,630
20230626,135100,2720299228,418,417,418,417,2996
20230626,135000,2719048593,418,415,418,415,1459
20230626,134900,2718439245,418,416,418,415,12527
20230626,134800,2713227393,418,415,418,415,18521
20230626,134700,2705521933,416,417,418,415,43430
20230626,134600,2687439448,418,417,421,417,1344
20230626,134500,2686875908,420,422,423,417,43633
20230626,134400,2668564503,422,422,423,421,15566
20230626,134300,2661990555,421,422,423,421,25372
20230626,134200,2651279288,423,422,423,421,2768
20230626,134100,2650110442,422,418,422,418,13211
20230626,134000,2644549036,420,416,421,416,40061
20230626,133900,2627747258,417,417,418,416,22874
20230626,133800,2618200836,418,417,418,416,10177
20230626,133700,2613953248,418,418,419,417,7511
20230626,133600,2610816300,419,418,419,418,4190
20230626,133500,2609061202,418,419,419,418,18301
20230626,133400,2601411093,419,419,419,418,2854
20230626,133300,2600217830,418,419,419,418,830
20230626,133200,2599870353,419,419,420,418,5908
20230626,133100,2597399230,420,420,420,418,6279
20230626,133000,2594767332,418,418,420,418,13290
20230626,132900,2589193012,420,420,421,418,27820
20230626,132800,2577526486,419,418,420,418,5973
20230626,132700,2575023555,419,414,419,414,52394
20230626,132600,2553229314,415,418,419,414,66946
20230626,132500,2525347882,418,419,421,418,35338
20230626,132400,2510560063,421,420,421,419,46162
20230626,132300,2491172599,421,421,422,420,17333
20230626,132200,2483875161,421,423,423,421,17053
20230626,132100,2476677001,423,421,423,421,13412
20230626,132000,2471022259,422,419,422,419,5005
20230626,131900,2468914524,420,420,421,418,16097
20230626,131800,2462167694,420,420,422,420,814
20230626,131700,2461825021,422,423,423,420,13957
20230626,131600,2455953415,421,423,423,421,4092
20230626,131500,2454226274,422,422,423,421,9598
20230626,131400,2450180069,421,421,423,418,7815
20230626,131300,2446904171,421,424,424,418,37053
20230626,131200,2431292973,423,422,424,421,16021
20230626,131100,2424518577,421,422,422,420,8909
20230626,131000,2420766199,421,418,422,417,42707
20230626,130900,2402913056,417,421,421,417,66586
20230626,130800,2375061899,420,422,422,420,57462
20230626,130700,2350906425,421,422,423,421,24303
20230626,130600,2340643894,423,422,423,422,20628
20230626,130500,2331934585,423,424,424,422,5987
20230626,130400,2329402060,424,425,425,422,10451
20230626,130300,2324980525,423,423,426,422,28016
20230626,130200,2313129081,422,425,427,422,26890
20230626,130100,2301749732,427,425,427,424,11629
20230626,130000,2296789961,425,426,427,424,12906
20230626,125900,2291294315,427,428,428,425,29090
20230626,125800,2278898900,427,428,430,427,115804
20230626,125700,2229289253,427,422,428,420,42359
20230626,125600,2211287039,420,423,423,420,17337
20230626,125500,2203997155,421,422,424,420,24679
20230626,125400,2193582009,421,423,423,420,13175
20230626,125300,2188031656,422,422,423,422,20018
20230626,125200,2179571423,423,421,423,419,38268
20230626,125100,2163453575,419,423,423,417,143660
20230626,125000,2103242697,422,424,427,422,56450
20230626,124900,2079335536,423,429,429,421,90179
20230626,124800,2041128788,429,428,430,425,136247
20230626,124700,1982733212,430,428,431,427,93748
20230626,124600,1942396439,427,435,435,427,57368
20230626,124500,1917770519,434,435,437,434,58013
20230626,124400,1892491301,437,430,439,425,159021
20230626,124300,1824049676,431,438,439,430,103944
20230626,124200,1778843139,437,439,439,435,48317
20230626,124100,1757741132,438,437,440,436,72377
20230626,124000,1726037972,436,441,441,435,125398
20230626,123900,1671243422,440,435,442,434,109873
20230626,123800,1623125507,436,435,439,433,129649
20230626,123700,1566669420,435,444,447,432,352643
20230626,123600,1411320059,445,443,451,439,407170
20230626,123500,1230961064,445,450,451,432,806267
20230626,123400,876390847,448,439,453,426,1295348
20230626,123300,305817022,445,445,445,445,0
20230626,123200,305817022,445,445,445,445,0
20230626,123100,305817022,445,411,445,411,484557
20230626,123000,97866093,412,407,412,407,6512
20230626,122900,95194781,407,407,407,407,151
20230626,122800,95133324,409,409,409,409,0
20230626,122700,95133324,409,409,409,409,0
20230626,122600,95133324,409,409,409,409,0
20230626,122500,95133324,409,409,409,409,9
20230626,122400,95129643,408,408,408,408,0
20230626,122300,95129643,408,408,408,408,69
20230626,122200,95101491,408,408,408,408,0
20230626,122100,95101491,408,409,409,408,11
20230626,122000,95096993,409,409,409,409,0
20230626,121900,95096993,409,409,409,409,0
20230626,121800,95096993,409,408,409,408,2
20230626,121700,95096176,409,409,409,409,0
20230626,121600,95096176,409,409,409,409,0
20230626,121500,95096176,409,409,409,409,0
20230626,121400,95096176,409,409,409,409,0
20230626,121300,95096176,409,409,409,409,0
20230626,121200,95096176,409,409,409,409,1
20230626,121100,95095767,410,410,410,410,0
20230626,121000,95095767,410,410,410,410,0
20230626,120900,95095767,410,410,410,410,0
20230626,120800,95095767,410,410,410,410,0
20230626,120700,95095767,410,410,410,410,0
20230626,120600,95095767,410,410,410,410,0
20230626,120500,95095767,410,410,410,410,0
20230626,120400,95095767,410,410,410,410,0
20230626,120300,95095767,410,410,410,410,1
20230626,120200,95095357,409,409,409,409,0
20230626,120100,95095357,409,409,409,409,0
20230626,120000,95095357,409,409,409,409,13
20230626,115900,95090040,409,409,409,409,0
20230626,115800,95090040,409,409,409,409,0
20230626,115700,95090040,409,409,409,409,0
20230626,115600,95090040,409,409,409,409,1899
20230626,115500,94313349,409,409,409,409,15
20230626,115400,94307214,409,409,409,409,0
20230626,115300,94307214,409,409,409,409,0
20230626,115200,94307214,409,409,409,409,0
20230626,115100,94307214,409,409,409,409,0
20230626,115000,94307214,409,409,409,409,11
20230626,114900,94302715,406,406,406,406,0
20230626,114800,94302715,406,406,406,406,0
20230626,114700,94302715,406,407,407,406,18937
20230626,114600,86609283,406,406,406,406,0
20230626,114500,86609283,406,406,406,406,0
20230626,114400,86609283,406,406,406,406,0
20230626,114300,86609283,406,406,406,406,0
20230626,114200,86609283,406,406,406,406,0
20230626,114100,86609283,406,406,406,406,0
20230626,114000,86609283,406,406,406,406,1
20230626,113900,86608877,405,405,405,405,0
20230626,113800,86608877,405,407,407,405,20000
20230626,113700,78496082,410,410,410,410,0
20230626,113600,78496082,410,410,410,410,0
20230626,113500,78496082,410,410,410,410,0
20230626,113400,78496082,410,410,410,410,1
20230626,113300,78495672,407,407,407,407,0
20230626,113200,78495672,407,407,407,407,1
20230626,113100,78495265,410,410,410,410,0
20230626,113000,78495265,410,410,410,410,0
20230626,112900,78495265,410,410,410,410,0
20230626,112800,78495265,410,410,410,410,16
20230626,112700,78488705,410,410,410,410,1035
20230626,112600,78064355,410,410,410,410,0
20230626,112500,78064355,410,410,410,410,1
20230626,112400,78063945,410,409,410,409,1000
20230626,112300,77653993,410,410,410,410,1334
20230626,112200,77107053,410,410,410,410,0
20230626,112100,77107053,410,410,410,410,0
20230626,112000,77107053,410,410,410,410,2000
20230626,111900,76287053,410,410,410,410,4000
20230626,111800,74647053,411,411,411,411,0
20230626,111700,74647053,411,411,411,411,0
20230626,111600,74647053,411,411,411,411,0
20230626,111500,74647053,411,411,411,411,0
20230626,111400,74647053,411,411,411,411,0
20230626,111300,74647053,411,411,411,411,0
20230626,111200,74647053,411,411,411,411,0
20230626,111100,74647053,411,411,411,411,0
20230626,111000,74647053,411,411,411,411,10
20230626,110900,74642943,410,410,410,410,0
20230626,110800,74642943,410,410,410,410,999
20230626,110700,74233353,410,410,410,410,0
20230626,110600,74233353,410,410,410,410,0
20230626,110500,74233353,410,410,410,410,0
20230626,110400,74233353,410,410,410,410,0
20230626,110300,74233353,410,410,410,410,131
20230626,110200,74179643,408,408,408,408,0
20230626,110100,74179643,408,408,408,408,1
20230626,110000,74179235,408,408,408,408,366
20230626,105900,74029907,408,408,408,408,2
20230626,105800,74029091,408,408,408,408,0
20230626,105700,74029091,408,408,408,408,2
20230626,105600,74028275,407,407,407,407,0
20230626,105500,74028275,407,407,407,407,10
20230626,105400,74024205,408,408,408,408,0
20230626,105300,74024205,408,408,408,408,0
20230626,105200,74024205,408,408,408,408,0
20230626,105100,74024205,408,408,408,408,0
20230626,105000,74024205,408,408,408,408,0
20230626,104900,74024205,408,408,408,408,0
20230626,104800,74024205,408,408,408,408,0
20230626,104700,74024205,408,408,408,408,0
20230626,104600,74024205,408,408,408,408,0
20230626,104500,74024205,408,408,408,408,0
20230626,104400,74024205,408,408,408,408,0
20230626,104300,74024205,408,408,408,408,0
20230626,104200,74024205,408,408,408,408,300
20230626,104100,73901805,409,409,409,409,4624
20230626,104000,72010589,408,408,410,408,3911
20230626,103900,70410199,405,405,405,405,0
20230626,103800,70410199,405,405,405,405,0
20230626,103700,70410199,405,405,405,405,0
20230626,103600,70410199,405,405,405,405,0
20230626,103500,70410199,405,405,405,405,0
20230626,103400,70410199,405,405,405,405,0
20230626,103300,70410199,405,405,405,405,0
20230626,103200,70410199,405,405,405,405,0
20230626,103100,70410199,405,405,405,405,0
20230626,103000,70410199,405,405,405,405,0
20230626,102900,70410199,405,405,405,405,0
20230626,102800,70410199,405,407,407,405,15000
20230626,102700,64328465,407,407,407,407,93
20230626,102600,64290614,407,407,407,407,6586
20230626,102500,61610112,406,406,406,406,0
20230626,102400,61610112,406,406,406,406,0
20230626,102300,61610112,406,406,406,406,0
20230626,102200,61610112,406,406,406,406,0
20230626,102100,61610112,406,406,406,406,0
20230626,102000,61610112,406,406,406,406,0
20230626,101900,61610112,406,406,406,406,0
20230626,101800,61610112,406,406,406,406,0
20230626,101700,61610112,406,406,406,406,0
20230626,101600,61610112,406,406,406,406,0
20230626,101500,61610112,406,406,406,406,6
20230626,101400,61607676,406,406,406,406,0
20230626,101300,61607676,406,406,406,406,0
20230626,101200,61607676,406,406,406,406,6087
20230626,101100,59136354,406,406,406,406,0
20230626,101000,59136354,406,406,406,406,2000
20230626,100900,58324354,406,406,406,406,0
20230626,100800,58324354,406,406,406,406,0
20230626,100700,58324354,406,406,406,406,0
20230626,100600,58324354,406,406,406,406,0
20230626,100500,58324354,406,406,406,406,0
20230626,100400,58324354,406,406,406,406,0
20230626,100300,58324354,406,406,406,406,0
20230626,100200,58324354,406,406,406,406,263
20230626,100100,58217576,406,406,406,406,669
20230626,100000,57945962,407,407,407,407,0
20230626,095900,57945962,407,407,407,407,0
20230626,095800,57945962,407,407,407,407,0
20230626,095700,57945962,407,407,407,407,0
20230626,095600,57945962,407,407,407,407,1
20230626,095500,57945555,405,405,405,405,0
20230626,095400,57945555,405,405,405,405,0
20230626,095300,57945555,405,405,405,405,0
20230626,095200,57945555,405,406,406,405,249
20230626,095100,57844700,407,407,407,407,0
20230626,095000,57844700,407,406,407,406,7
20230626,094900,57841857,405,405,405,405,0
20230626,094800,57841857,405,405,405,405,0
20230626,094700,57841857,405,405,405,405,0
20230626,094600,57841857,405,404,405,404,70
20230626,094500,57813576,405,405,406,405,459
20230626,094400,57627669,404,406,406,404,36096
20230626,094300,43041524,406,406,406,406,0
20230626,094200,43041524,406,406,406,406,157
20230626,094100,42977782,407,407,407,407,0
20230626,094000,42977782,407,406,407,406,4
20230626,093900,42976155,408,406,408,406,10000
20230626,093800,38896236,405,406,406,405,4
20230626,093700,38894613,405,405,405,405,10000
20230626,093600,34844613,407,407,407,407,4
20230626,093500,34842985,405,405,405,405,2
20230626,093400,34842175,405,406,406,405,6008
20230626,093300,32406431,408,408,408,408,4
20230626,093200,32404799,408,408,408,408,1
20230626,093100,32404391,408,408,408,408,0
20230626,093000,32404391,408,408,408,408,0
20230626,092900,32404391,408,408,408,408,0
20230626,092800,32404391,408,408,408,408,1
20230626,092700,32403983,408,408,408,408,0
20230626,092600,32403983,408,408,408,408,0
20230626,092500,32403983,408,408,408,408,0
20230626,092400,32403983,408,405,408,405,1006
20230626,092300,31996535,404,404,404,404,0
20230626,092200,31996535,404,404,404,404,0
20230626,092100,31996535,404,404,404,404,0
20230626,092000,31996535,404,404,404,404,0
20230626,091900,31996535,404,404,404,404,0
20230626,091800,31996535,404,404,404,404,0
20230626,091700,31996535,404,405,405,404,754
20230626,091600,31691890,405,405,405,405,0
20230626,091500,31691890,405,408,408,405,10001
20230626,091400,27641482,405,405,405,405,0
20230626,091300,27641482,405,406,406,405,10002
20230626,091200,23590670,405,405,405,405,0
20230626,091100,23590670,405,405,405,405,20000
20230626,091000,15490670,406,406,406,406,6
20230626,090900,15488234,408,406,408,405,4958
20230626,090800,13480230,406,406,406,406,7
20230626,090700,13477388,406,406,406,406,20058
20230626,090600,5333840,406,409,409,406,21
20230626,090500,5325311,406,406,406,406,10262
20230626,090400,1158939,409,408,409,408,4
20230626,090300,1157306,407,407,407,407,0
20230626,090200,1157306,407,407,407,407,1
20230626,090100,1156899,408,409,409,408,63
20230626,090000,1131185,409,405,409,405,2793