stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,185600,5344147829,440,440,440,440,166004
20230629,185500,5344147829,440,440,440,440,0
20230629,185400,5344147829,440,440,440,440,0
20230629,185300,5344147829,440,440,440,440,0
20230629,185200,5344147829,440,440,440,440,0
20230629,185100,5344147829,440,440,440,440,0
20230629,185000,5344147829,440,440,440,440,0
20230629,184900,5344147829,440,440,440,440,0
20230629,184800,5344147829,440,440,440,440,0
20230629,184700,5344147829,440,440,440,440,0
20230629,184600,5344147829,440,440,440,440,0
20230629,184500,5344147829,440,440,440,440,0
20230629,184400,5344147829,440,440,440,440,0
20230629,184300,5344147829,440,440,440,440,0
20230629,184200,5344147829,440,440,440,440,0
20230629,184100,5344147829,440,440,440,440,0
20230629,184000,5344147829,440,440,440,440,0
20230629,183900,5344147829,440,440,440,440,0
20230629,183800,5344147829,440,440,440,440,0
20230629,183700,5344147829,440,440,440,440,0
20230629,183600,5344147829,440,440,440,440,0
20230629,183500,5344147829,440,440,440,440,0
20230629,183400,5344147829,440,440,440,440,0
20230629,183300,5344147829,440,440,440,440,0
20230629,183200,5344147829,440,440,440,440,0
20230629,183100,5344147829,440,440,440,440,0
20230629,183000,5344147829,440,440,440,440,0
20230629,182900,5344147829,440,440,440,440,0
20230629,182800,5344147829,440,440,440,440,0
20230629,182700,5344147829,440,440,440,440,0
20230629,182600,5344147829,440,440,440,440,166004
20230629,182500,5344147829,440,440,440,440,0
20230629,182400,5344147829,440,440,440,440,0
20230629,182300,5344147829,440,440,440,440,0
20230629,182200,5344147829,440,440,440,440,0
20230629,182100,5344147829,440,440,440,440,0
20230629,182000,5344147829,440,440,440,440,0
20230629,181900,5344147829,440,440,440,440,0
20230629,181800,5344147829,440,440,440,440,0
20230629,181700,5344147829,440,440,440,440,0
20230629,181600,5344147829,440,440,440,440,0
20230629,181500,5344147829,440,440,440,440,0
20230629,181400,5344147829,440,440,440,440,0
20230629,181300,5344147829,440,440,440,440,0
20230629,181200,5344147829,440,440,440,440,0
20230629,181100,5344147829,440,440,440,440,0
20230629,181000,5344147829,440,440,440,440,0
20230629,180900,5344147829,440,440,440,440,0
20230629,180800,5344147829,440,440,440,440,0
20230629,180700,5344147829,440,440,440,440,0
20230629,180600,5344147829,440,440,440,440,0
20230629,180500,5344147829,440,440,440,440,0
20230629,180400,5344147829,440,440,440,440,0
20230629,180300,5344147829,440,440,440,440,0
20230629,180200,5344147829,440,440,440,440,0
20230629,180100,5344147829,440,440,440,440,0
20230629,180000,5344147829,440,440,440,440,0
20230629,175900,5344147829,440,440,440,440,0
20230629,175800,5344147829,440,440,440,440,0
20230629,175700,5344147829,440,440,440,440,0
20230629,175600,5344147829,440,440,440,440,166004
20230629,175500,5344147829,440,440,440,440,0
20230629,175400,5344147829,440,440,440,440,0
20230629,175300,5344147829,440,440,440,440,0
20230629,175200,5344147829,440,440,440,440,0
20230629,175100,5344147829,440,440,440,440,0
20230629,175000,5344147829,440,440,440,440,0
20230629,174900,5344147829,440,440,440,440,0
20230629,174800,5344147829,440,440,440,440,0
20230629,174700,5344147829,440,440,440,440,0
20230629,174600,5344147829,440,440,440,440,0
20230629,174500,5344147829,440,440,440,440,0
20230629,174400,5344147829,440,440,440,440,0
20230629,174300,5344147829,440,440,440,440,0
20230629,174200,5344147829,440,440,440,440,0
20230629,174100,5344147829,440,440,440,440,0
20230629,174000,5344147829,440,440,440,440,0
20230629,173900,5344147829,440,440,440,440,0
20230629,173800,5344147829,440,440,440,440,0
20230629,173700,5344147829,440,440,440,440,0
20230629,173600,5344147829,440,440,440,440,0
20230629,173500,5344147829,440,440,440,440,0
20230629,173400,5344147829,440,440,440,440,0
20230629,173300,5344147829,440,440,440,440,0
20230629,173200,5344147829,440,440,440,440,0
20230629,173100,5344147829,440,440,440,440,0
20230629,173000,5344147829,440,440,440,440,0
20230629,172900,5344147829,440,440,440,440,0
20230629,172800,5344147829,440,440,440,440,0
20230629,172700,5344147829,440,440,440,440,0
20230629,172600,5344147829,440,440,440,440,166004
20230629,172500,5344147829,440,440,440,440,0
20230629,172400,5344147829,440,440,440,440,0
20230629,172300,5344147829,440,440,440,440,0
20230629,172200,5344147829,440,440,440,440,0
20230629,172100,5344147829,440,440,440,440,0
20230629,172000,5344147829,440,440,440,440,0
20230629,171900,5344147829,440,440,440,440,0
20230629,171800,5344147829,440,440,440,440,0
20230629,171700,5344147829,440,440,440,440,0
20230629,171600,5344147829,440,440,440,440,0
20230629,171500,5344147829,440,440,440,440,0
20230629,171400,5344147829,440,440,440,440,0
20230629,171300,5344147829,440,440,440,440,0
20230629,171200,5344147829,440,440,440,440,0
20230629,171100,5344147829,440,440,440,440,0
20230629,171000,5344147829,440,440,440,440,0
20230629,170900,5344147829,440,440,440,440,0
20230629,170800,5344147829,440,440,440,440,0
20230629,170700,5344147829,440,440,440,440,0
20230629,170600,5344147829,440,440,440,440,0
20230629,170500,5344147829,440,440,440,440,0
20230629,170400,5344147829,440,440,440,440,0
20230629,170300,5344147829,440,440,440,440,0
20230629,170200,5344147829,440,440,440,440,0
20230629,170100,5344147829,440,440,440,440,0
20230629,170000,5344147829,440,440,440,440,0
20230629,165900,5344147829,440,440,440,440,0
20230629,165800,5344147829,440,440,440,440,0
20230629,165700,5344147829,440,440,440,440,0
20230629,165600,5344147829,440,440,440,440,166004
20230629,165500,5344147829,440,440,440,440,0
20230629,165400,5344147829,440,440,440,440,0
20230629,165300,5344147829,440,440,440,440,0
20230629,165200,5344147829,440,440,440,440,0
20230629,165100,5344147829,440,440,440,440,0
20230629,165000,5344147829,440,440,440,440,0
20230629,164900,5344147829,440,440,440,440,0
20230629,164800,5344147829,440,440,440,440,0
20230629,164700,5344147829,440,440,440,440,0
20230629,164600,5344147829,440,440,440,440,0
20230629,164500,5344147829,440,440,440,440,0
20230629,164400,5344147829,440,440,440,440,0
20230629,164300,5344147829,440,440,440,440,0
20230629,164200,5344147829,440,440,440,440,0
20230629,164100,5344147829,440,440,440,440,0
20230629,164000,5344147829,440,440,440,440,0
20230629,163900,5344147829,440,440,440,440,0
20230629,163800,5344147829,440,440,440,440,0
20230629,163700,5344147829,440,440,440,440,0
20230629,163600,5344147829,440,440,440,440,0
20230629,163500,5344147829,440,440,440,440,0
20230629,163400,5344147829,440,440,440,440,0
20230629,163300,5344147829,440,440,440,440,0
20230629,163200,5344147829,440,440,440,440,0
20230629,163100,5344147829,440,440,440,440,0
20230629,163000,5344147829,440,440,440,440,0
20230629,162900,5344147829,440,440,440,440,0
20230629,162800,5344147829,440,440,440,440,0
20230629,162700,5344147829,440,440,440,440,0
20230629,162600,5344147829,440,440,440,440,166004
20230629,162500,5344147829,440,440,440,440,0
20230629,162400,5344147829,440,440,440,440,0
20230629,162300,5344147829,440,440,440,440,0
20230629,162200,5344147829,440,440,440,440,0
20230629,162100,5344147829,440,440,440,440,0
20230629,162000,5344147829,440,440,440,440,0
20230629,161900,5344147829,440,440,440,440,0
20230629,161800,5344147829,440,440,440,440,0
20230629,161700,5344147829,440,440,440,440,0
20230629,161600,5344147829,440,440,440,440,0
20230629,161500,5344147829,440,440,440,440,0
20230629,161400,5344147829,440,440,440,440,0
20230629,161300,5344147829,440,440,440,440,0
20230629,161200,5344147829,440,440,440,440,0
20230629,161100,5344147829,440,440,440,440,0
20230629,161000,5344147829,440,440,440,440,0
20230629,160900,5344147829,440,440,440,440,0
20230629,160800,5344147829,440,440,440,440,0
20230629,160700,5344147829,440,440,440,440,0
20230629,160600,5344147829,440,440,440,440,0
20230629,160500,5344147829,440,440,440,440,0
20230629,160400,5344147829,440,440,440,440,0
20230629,160300,5344147829,440,440,440,440,0
20230629,160200,5344147829,440,440,440,440,0
20230629,160100,5344147829,440,440,440,440,0
20230629,160000,5344147829,440,440,440,440,0
20230629,155900,5344147829,440,440,440,440,0
20230629,155800,5344147829,440,440,440,440,0
20230629,155700,5344147829,440,440,440,440,0
20230629,155600,5344147829,440,440,440,440,166004
20230629,155500,5344147829,440,440,440,440,0
20230629,155400,5344147829,440,440,440,440,0
20230629,155300,5344147829,440,440,440,440,0
20230629,155200,5344147829,440,440,440,440,0
20230629,155100,5344147829,440,440,440,440,0
20230629,155000,5344147829,440,440,440,440,0
20230629,154900,5344147829,440,440,440,440,0
20230629,154800,5344147829,440,440,440,440,0
20230629,154700,5344147829,440,440,440,440,0
20230629,154600,5344147829,440,440,440,440,0
20230629,154500,5344147829,440,440,440,440,0
20230629,154400,5344147829,440,440,440,440,0
20230629,154300,5344147829,440,440,440,440,0
20230629,154200,5344147829,440,440,440,440,0
20230629,154100,5344147829,440,440,440,440,0
20230629,154000,5344147829,440,440,440,440,0
20230629,153900,5344147829,440,440,440,440,0
20230629,153800,5344147829,440,440,440,440,0
20230629,153700,5344147829,440,440,440,440,0
20230629,153600,5344147829,440,440,440,440,0
20230629,153500,5344147829,440,440,440,440,0
20230629,153400,5344147829,440,440,440,440,0
20230629,153300,5344147829,440,440,440,440,0
20230629,153200,5344147829,440,440,440,440,0
20230629,153100,5344147829,440,440,440,440,0
20230629,153000,5344147829,440,440,440,440,166004
20230629,152900,5271106069,435,435,435,435,0
20230629,152800,5271106069,435,435,435,435,0
20230629,152700,5271106069,435,435,435,435,0
20230629,152600,5271106069,435,435,435,435,0
20230629,152500,5271106069,435,435,435,435,0
20230629,152400,5271106069,435,435,435,435,0
20230629,152300,5271106069,435,435,435,435,0
20230629,152200,5271106069,435,435,435,435,0
20230629,152100,5271106069,435,435,435,435,0
20230629,152000,5271106069,435,435,435,435,0
20230629,151900,5271106069,435,434,435,432,91521
20230629,151800,5231361940,434,431,434,430,31127
20230629,151700,5217926952,432,430,432,430,221
20230629,151600,5217831482,432,432,432,430,2122
20230629,151500,5216916632,432,432,432,430,7388
20230629,151400,5213730684,432,429,432,429,4952
20230629,151300,5211592597,429,431,431,428,1628
20230629,151200,5210894229,432,429,432,428,5832
20230629,151100,5208391320,427,428,429,427,7613
20230629,151000,5205134084,429,430,430,428,3655
20230629,150900,5203566390,429,428,429,428,654
20230629,150800,5203286234,428,429,429,427,11390
20230629,150700,5198413334,429,432,432,429,16981
20230629,150600,5191111347,432,431,432,431,2000
20230629,150500,5190249055,431,432,432,431,1834
20230629,150400,5189458600,431,431,431,430,1320
20230629,150300,5188889808,430,432,432,430,11486
20230629,150200,5183944524,434,434,434,432,21449
20230629,150100,5174636632,434,430,434,430,34322
20230629,150000,5159805104,431,431,431,431,2347
20230629,145900,5158793547,431,431,431,431,254
20230629,145800,5158684073,432,431,432,431,6564
20230629,145700,5155854489,432,432,432,431,6202
20230629,145600,5153175427,430,430,432,430,13942
20230629,145500,5147166013,430,430,430,430,1
20230629,145400,5147165583,431,430,431,430,2094
20230629,145300,5146263070,431,431,431,429,861
20230629,145200,5145891985,429,430,432,423,61949
20230629,145100,5119446445,432,431,432,430,12007
20230629,145000,5114271431,431,431,431,430,24755
20230629,144900,5103602027,431,429,432,429,13584
20230629,144800,5097747179,431,431,431,429,1095
20230629,144700,5097275276,431,431,431,429,243
20230629,144600,5097170548,431,431,431,431,30
20230629,144500,5097157618,432,430,432,430,321
20230629,144400,5097019267,430,430,430,430,1172
20230629,144300,5096515307,430,431,432,430,99
20230629,144200,5096472734,431,431,431,431,22
20230629,144100,5096463252,432,432,433,432,114
20230629,144000,5096413898,433,433,434,429,26380
20230629,143900,5085052655,431,431,434,431,12562
20230629,143800,5079604234,432,433,433,431,10
20230629,143700,5079599912,432,432,433,431,1739
20230629,143600,5078848339,432,432,434,431,9113
20230629,143500,5074900800,434,429,435,428,76517
20230629,143400,5041822789,429,431,431,429,29196
20230629,143300,5029284001,431,429,431,429,2389
20230629,143200,5028256445,430,428,431,428,24467
20230629,143100,5017737667,428,428,430,428,2317
20230629,143000,5016742929,429,427,429,427,40110
20230629,142900,4999539868,427,428,429,427,7044
20230629,142800,4996525909,427,427,428,426,6462
20230629,142700,4993766636,428,428,429,426,11258
20230629,142600,4988954800,428,424,428,424,18899
20230629,142500,4980889873,424,424,426,423,12674
20230629,142400,4975507259,423,422,423,422,23
20230629,142300,4975497535,425,425,425,421,31661
20230629,142200,4962137779,422,424,424,422,1106
20230629,142100,4961670270,425,425,426,425,16738
20230629,142000,4954556604,426,425,427,425,15680
20230629,141900,4947878700,427,426,427,425,7275
20230629,141800,4944776541,425,424,425,424,18409
20230629,141700,4936958761,424,424,425,424,250
20230629,141600,4936852748,424,424,425,423,15785
20230629,141500,4930164683,423,421,423,421,1021
20230629,141400,4929734715,421,420,421,420,2
20230629,141300,4929733874,423,423,423,423,0
20230629,141200,4929733874,423,421,423,420,4550
20230629,141100,4927822593,423,420,424,420,14104
20230629,141000,4921898433,420,423,423,420,13319
20230629,140900,4916282571,423,425,425,422,12610
20230629,140800,4910956586,424,422,425,422,10497
20230629,140700,4906505856,423,422,423,420,7178
20230629,140600,4903475104,421,421,421,420,1053
20230629,140500,4903031991,419,420,421,418,9602
20230629,140400,4899010880,419,421,423,419,13852
20230629,140300,4893201429,420,424,424,420,13749
20230629,140200,4887414336,424,423,425,422,26509
20230629,140100,4876218483,423,418,424,418,71460
20230629,140000,4846107378,419,424,425,418,137513
20230629,135900,4788274057,423,426,426,423,21781
20230629,135800,4779053892,426,426,427,424,25155
20230629,135700,4768365332,424,425,425,424,25592
20230629,135600,4757514126,425,424,427,422,55884
20230629,135500,4733875085,423,425,425,423,11503
20230629,135400,4728992314,425,424,426,424,28
20230629,135300,4728980429,426,428,428,424,27407
20230629,135200,4717304724,428,428,429,428,1628
20230629,135100,4716607934,428,424,430,424,52894
20230629,135000,4693979160,425,425,425,425,103
20230629,134900,4693935385,424,424,425,424,26879
20230629,134800,4682524408,424,425,425,424,17421
20230629,134700,4675137903,425,425,425,424,12326
20230629,134600,4669909335,426,425,426,424,7005
20230629,134500,4666939206,426,425,426,423,63965
20230629,134400,4639841522,425,426,426,425,24747
20230629,134300,4629321942,426,428,428,425,36635
20230629,134200,4613730988,428,429,429,426,3301
20230629,134100,4612314967,426,428,429,426,14
20230629,134000,4612308976,428,428,429,426,21050
20230629,133900,4603341643,429,426,429,425,51183
20230629,133800,4581509656,426,428,429,426,3439
20230629,133700,4580041169,428,427,428,427,281
20230629,133600,4579921178,427,429,429,426,5751
20230629,133500,4577465496,430,429,430,427,12515
20230629,133400,4572120804,430,428,430,428,1723
20230629,133300,4571383345,428,429,430,428,5834
20230629,133200,4568886387,429,430,431,429,10707
20230629,133100,4564282062,430,429,431,428,13661
20230629,133000,4558424839,432,431,432,429,7047
20230629,132900,4555399564,430,430,433,430,15586
20230629,132800,4548671319,432,431,432,430,11877
20230629,132700,4543559264,431,431,432,431,12743
20230629,132600,4538066512,432,432,432,431,1316
20230629,132500,4537499164,432,433,434,432,3684
20230629,132400,4535904768,433,430,433,430,75
20230629,132300,4535872382,431,433,433,431,2964
20230629,132200,4534592884,433,431,434,431,17059
20230629,132100,4527209473,431,429,431,428,10646
20230629,132000,4522633610,429,427,430,427,10428
20230629,131900,4518165426,427,428,429,425,26244
20230629,131800,4506959706,428,429,429,428,18319
20230629,131700,4499109166,430,428,430,428,4235
20230629,131600,4497294527,428,429,430,428,14721
20230629,131500,4490990681,428,427,428,426,6948
20230629,131400,4488021458,426,427,430,426,12485
20230629,131300,4482694974,430,430,433,427,20701
20230629,131200,4473815594,430,430,434,430,1736
20230629,131100,4473065657,434,434,434,430,16727
20230629,131000,4465862752,435,434,435,434,3537
20230629,130900,4464324249,435,434,435,431,12775
20230629,130800,4458774709,434,434,435,431,18760
20230629,130700,4450626089,435,430,435,430,14392
20230629,130600,4444372920,430,433,434,430,22727
20230629,130500,4434516558,433,430,434,430,14992
20230629,130400,4428026499,434,429,434,428,31380
20230629,130300,4414534502,429,430,430,427,3400
20230629,130200,4413078990,427,425,430,425,81961
20230629,130100,4378091290,428,431,431,425,77385
20230629,130000,4345036758,431,432,432,429,50973
20230629,125900,4323098004,433,434,436,432,50355
20230629,125800,4301321319,436,432,437,432,50696
20230629,125700,4279279949,433,432,434,431,14913
20230629,125600,4272837381,433,435,436,430,48183
20230629,125500,4251963331,436,434,436,433,29799
20230629,125400,4238999001,433,433,434,432,6355
20230629,125300,4236249113,432,432,433,430,13551
20230629,125200,4230400540,431,435,437,427,48404
20230629,125100,4209535456,437,432,439,432,96452
20230629,125000,4167552223,433,429,434,427,57235
20230629,124900,4142896798,428,431,431,428,31391
20230629,124800,4129447232,431,430,431,428,28387
20230629,124700,4117273649,428,427,433,427,46321
20230629,124600,4097409452,427,426,430,425,13289
20230629,124500,4091737426,425,425,426,422,105475
20230629,124400,4047020791,425,427,428,425,90070
20230629,124300,4008631454,427,428,429,427,32525
20230629,124200,3994725931,428,429,430,428,14527
20230629,124100,3988504618,429,431,431,428,55014
20230629,124000,3964924834,430,435,435,428,80123
20230629,123900,3930414318,436,437,437,433,2917
20230629,123800,3929141775,438,433,438,432,47067
20230629,123700,3908667590,431,431,435,430,22454
20230629,123600,3898991332,433,431,433,430,9743
20230629,123500,3894792930,431,436,436,430,32455
20230629,123400,3880792235,435,437,437,435,20134
20230629,123300,3872010731,437,434,438,434,50596
20230629,123200,3849930560,434,433,438,432,67864
20230629,123100,3820418479,433,431,433,430,41817
20230629,123000,3802382022,431,429,431,429,25817
20230629,122900,3791296302,429,432,432,429,60544
20230629,122800,3765286887,432,426,432,425,43199
20230629,122700,3746732561,428,431,431,426,186998
20230629,122600,3666676789,431,431,433,430,148501
20230629,122500,3602423424,431,429,431,425,246935
20230629,122400,3496921526,429,436,437,429,89208
20230629,122300,3458272512,436,433,438,430,110882
20230629,122200,3410164049,430,439,442,430,240047
20230629,122100,3305556529,438,446,446,436,207119
20230629,122000,3214435092,446,446,447,441,210522
20230629,121900,3121035514,447,448,450,445,144234
20230629,121800,3056665016,449,450,451,444,262724
20230629,121700,2939125896,450,452,455,444,448548
20230629,121600,2737117825,450,439,463,438,966572
20230629,121500,2300241730,439,443,468,436,1663079
20230629,121400,1550368227,443,440,449,436,774173
20230629,121300,1208831847,449,449,449,449,0
20230629,121200,1208831847,449,449,449,449,0
20230629,121100,1208831847,449,426,449,419,1141924
20230629,121000,710488807,427,418,446,404,789710
20230629,120900,371273266,418,420,429,413,303328
20230629,120800,243714363,420,412,420,409,72663
20230629,120700,213527692,412,409,412,409,3068
20230629,120600,212268879,417,408,417,408,43636
20230629,120500,194251576,407,408,408,407,2618
20230629,120400,193184151,408,415,417,407,45044
20230629,120300,174717245,419,406,421,406,121660
20230629,120200,124235143,404,404,404,404,0
20230629,120100,124235143,404,404,404,404,0
20230629,120000,124235143,404,405,405,404,13000
20230629,115900,118981981,405,405,405,405,4
20230629,115800,118980361,405,405,405,405,0
20230629,115700,118980361,405,405,405,405,0
20230629,115600,118980361,405,405,405,405,0
20230629,115500,118980361,405,405,405,405,0
20230629,115400,118980361,405,405,405,405,0
20230629,115300,118980361,405,405,405,405,293
20230629,115200,118861696,406,406,406,406,0
20230629,115100,118861696,406,406,406,406,0
20230629,115000,118861696,406,406,406,406,0
20230629,114900,118861696,406,406,406,406,2
20230629,114800,118860884,406,406,406,406,0
20230629,114700,118860884,406,406,406,406,0
20230629,114600,118860884,406,406,406,406,0
20230629,114500,118860884,406,406,406,406,0
20230629,114400,118860884,406,406,406,406,0
20230629,114300,118860884,406,406,406,406,0
20230629,114200,118860884,406,406,406,406,0
20230629,114100,118860884,406,406,406,406,0
20230629,114000,118860884,406,406,406,406,2
20230629,113900,118860072,405,405,405,405,0
20230629,113800,118860072,405,405,405,405,0
20230629,113700,118860072,405,406,406,405,2
20230629,113600,118859261,405,405,405,405,418
20230629,113500,118689971,405,404,405,404,5988
20230629,113400,116270645,404,405,405,404,39
20230629,113300,116254851,405,405,405,405,0
20230629,113200,116254851,405,405,405,405,0
20230629,113100,116254851,405,405,405,405,1
20230629,113000,116254446,406,406,406,406,0
20230629,112900,116254446,406,406,406,406,0
20230629,112800,116254446,406,406,406,406,1
20230629,112700,116254040,404,404,404,404,0
20230629,112600,116254040,404,404,404,404,0
20230629,112500,116254040,404,404,404,404,0
20230629,112400,116254040,404,404,404,404,0
20230629,112300,116254040,404,404,404,404,0
20230629,112200,116254040,404,404,404,404,0
20230629,112100,116254040,404,404,404,404,0
20230629,112000,116254040,404,404,404,404,0
20230629,111900,116254040,404,404,404,404,0
20230629,111800,116254040,404,404,404,404,0
20230629,111700,116254040,404,404,404,404,0
20230629,111600,116254040,404,406,406,404,4
20230629,111500,116252422,406,406,406,406,1
20230629,111400,116252016,406,406,406,406,0
20230629,111300,116252016,406,406,406,406,3
20230629,111200,116250798,404,404,404,404,0
20230629,111100,116250798,404,404,404,404,36
20230629,111000,116236254,404,404,404,404,0
20230629,110900,116236254,404,404,404,404,495
20230629,110800,116036274,404,404,404,404,0
20230629,110700,116036274,404,404,404,404,0
20230629,110600,116036274,404,404,404,404,1
20230629,110500,116035870,405,405,405,405,0
20230629,110400,116035870,405,405,405,405,1
20230629,110300,116035465,404,404,404,404,0
20230629,110200,116035465,404,404,404,404,0
20230629,110100,116035465,404,404,404,404,0
20230629,110000,116035465,404,404,404,404,1
20230629,105900,116035061,406,406,406,406,2
20230629,105800,116034249,406,406,406,406,0
20230629,105700,116034249,406,406,406,406,1
20230629,105600,116033843,406,404,406,404,1951
20230629,105500,115245637,404,405,406,404,2373
20230629,105400,114286940,404,404,404,404,2170
20230629,105300,113410260,404,404,404,404,3
20230629,105200,113409048,405,405,405,405,616
20230629,105100,113159568,405,405,405,405,6
20230629,105000,113157138,405,405,405,405,178
20230629,104900,113085048,405,405,405,405,0
20230629,104800,113085048,405,405,405,405,0
20230629,104700,113085048,405,405,405,405,1
20230629,104600,113084643,404,404,404,404,0
20230629,104500,113084643,404,405,405,404,4196
20230629,104400,111389458,405,405,405,405,0
20230629,104300,111389458,405,405,405,405,0
20230629,104200,111389458,405,405,405,405,1
20230629,104100,111389053,404,406,406,404,918
20230629,104000,111018179,406,406,406,406,0
20230629,103900,111018179,406,406,406,406,1
20230629,103800,111017773,404,404,404,404,2
20230629,103700,111016965,403,403,403,403,0
20230629,103600,111016965,403,403,403,403,0
20230629,103500,111016965,403,404,404,403,63387
20230629,103400,85440949,405,406,406,405,32572
20230629,103300,72248386,406,406,406,406,0
20230629,103200,72248386,406,406,406,406,0
20230629,103100,72248386,406,406,406,406,0
20230629,103000,72248386,406,406,406,406,24667
20230629,102900,62233584,407,407,407,407,0
20230629,102800,62233584,407,407,407,407,1
20230629,102700,62233177,406,406,406,406,0
20230629,102600,62233177,406,406,406,406,0
20230629,102500,62233177,406,406,406,406,20011
20230629,102400,54108711,406,408,408,406,2
20230629,102300,54107897,408,408,408,408,2
20230629,102200,54107081,406,406,406,406,0
20230629,102100,54107081,406,406,406,406,5
20230629,102000,54105051,407,407,407,407,0
20230629,101900,54105051,407,407,407,407,0
20230629,101800,54105051,407,407,407,407,4302
20230629,101700,52354137,407,407,407,407,1
20230629,101600,52353730,407,407,407,407,0
20230629,101500,52353730,407,407,407,407,0
20230629,101400,52353730,407,407,407,407,1
20230629,101300,52353323,407,407,407,407,0
20230629,101200,52353323,407,407,407,407,0
20230629,101100,52353323,407,407,407,407,510
20230629,101000,52145753,406,406,406,406,0
20230629,100900,52145753,406,406,406,406,2
20230629,100800,52144941,406,406,406,406,12
20230629,100700,52140069,406,406,406,406,1088
20230629,100600,51698341,406,406,406,406,0
20230629,100500,51698341,406,406,406,406,4
20230629,100400,51696717,406,406,406,406,0
20230629,100300,51696717,406,406,406,406,1
20230629,100200,51696311,405,405,405,405,0
20230629,100100,51696311,405,405,405,405,0
20230629,100000,51696311,405,405,405,405,0
20230629,095900,51696311,405,405,405,405,136
20230629,095800,51641231,405,405,405,405,0
20230629,095700,51641231,405,405,405,405,46
20230629,095600,51622601,406,406,406,406,150
20230629,095500,51561701,406,406,406,406,0
20230629,095400,51561701,406,406,406,406,0
20230629,095300,51561701,406,406,406,406,0
20230629,095200,51561701,406,406,406,406,0
20230629,095100,51561701,406,406,406,406,1171
20230629,095000,51086275,404,405,405,404,5588
20230629,094900,48828722,405,405,405,405,34
20230629,094800,48814952,404,404,404,404,246
20230629,094700,48715568,404,405,405,404,849
20230629,094600,48371724,404,404,404,404,1355
20230629,094500,47824304,406,406,406,406,1001
20230629,094400,47417898,404,404,404,404,17
20230629,094300,47411030,404,404,404,404,1
20230629,094200,47410626,404,406,406,404,6958
20230629,094100,44593218,407,407,407,407,1
20230629,094000,44592811,407,407,407,407,0
20230629,093900,44592811,407,407,407,407,0
20230629,093800,44592811,407,407,407,407,5
20230629,093700,44590776,408,408,408,407,20
20230629,093600,44582625,408,408,408,408,0
20230629,093500,44582625,408,406,408,406,7931
20230629,093400,41346781,406,407,407,406,1170
20230629,093300,40870592,406,406,406,406,0
20230629,093200,40870592,406,407,407,406,3
20230629,093100,40869373,407,405,407,405,102
20230629,093000,40827947,406,406,406,406,0
20230629,092900,40827947,406,406,406,406,42
20230629,092800,40810895,405,405,405,405,2
20230629,092700,40810085,406,407,407,406,2478
20230629,092600,39804012,408,407,408,405,1210
20230629,092500,39312155,408,407,409,407,504
20230629,092400,39106545,407,406,408,406,1503
20230629,092300,38495350,406,406,406,406,1002
20230629,092200,38088538,405,404,405,403,1741
20230629,092100,37384047,404,403,405,403,5323
20230629,092000,35234271,403,404,404,403,13129
20230629,091900,29930156,405,406,406,405,4387
20230629,091800,28153394,406,406,406,406,0
20230629,091700,28153394,406,406,406,406,53
20230629,091600,28131876,405,405,405,405,1
20230629,091500,28131471,406,405,406,405,507
20230629,091400,27926129,405,405,406,405,23011
20230629,091300,18606671,405,406,406,405,6134
20230629,091200,16121338,406,406,406,406,2
20230629,091100,16120526,406,406,407,405,10004
20230629,091000,12062275,407,407,408,406,12327
20230629,090900,7033257,406,407,407,406,4026
20230629,090800,5397676,407,408,408,407,8099
20230629,090700,2100380,408,408,409,408,2295
20230629,090600,1164015,409,409,409,409,5
20230629,090500,1161970,409,409,409,409,14
20230629,090400,1156244,409,410,410,409,221
20230629,090300,1065854,409,409,409,409,0
20230629,090200,1065854,409,409,409,409,0
20230629,090100,1065854,409,409,409,409,88
20230629,090000,1029862,409,409,409,409,2518