stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,190600,1215527342,990,990,990,990,2216
20240626,190500,1215527342,990,990,990,990,0
20240626,190400,1215527342,990,990,990,990,0
20240626,190300,1215527342,990,990,990,990,0
20240626,190200,1215527342,990,990,990,990,0
20240626,190100,1215527342,990,990,990,990,0
20240626,190000,1215527342,990,990,990,990,0
20240626,185900,1215527342,990,990,990,990,0
20240626,185800,1215527342,990,990,990,990,0
20240626,185700,1215527342,990,990,990,990,0
20240626,185600,1215527342,990,990,990,990,0
20240626,185500,1215527342,990,990,990,990,0
20240626,185400,1215527342,990,990,990,990,0
20240626,185300,1215527342,990,990,990,990,0
20240626,185200,1215527342,990,990,990,990,0
20240626,185100,1215527342,990,990,990,990,0
20240626,185000,1215527342,990,990,990,990,0
20240626,184900,1215527342,990,990,990,990,0
20240626,184800,1215527342,990,990,990,990,0
20240626,184700,1215527342,990,990,990,990,0
20240626,184600,1215527342,990,990,990,990,0
20240626,184500,1215527342,990,990,990,990,0
20240626,184400,1215527342,990,990,990,990,0
20240626,184300,1215527342,990,990,990,990,0
20240626,184200,1215527342,990,990,990,990,0
20240626,184100,1215527342,990,990,990,990,0
20240626,184000,1215527342,990,990,990,990,0
20240626,183900,1215527342,990,990,990,990,0
20240626,183800,1215527342,990,990,990,990,0
20240626,183700,1215527342,990,990,990,990,0
20240626,183600,1215527342,990,990,990,990,2216
20240626,183500,1215527342,990,990,990,990,0
20240626,183400,1215527342,990,990,990,990,0
20240626,183300,1215527342,990,990,990,990,0
20240626,183200,1215527342,990,990,990,990,0
20240626,183100,1215527342,990,990,990,990,0
20240626,183000,1215527342,990,990,990,990,0
20240626,182900,1215527342,990,990,990,990,0
20240626,182800,1215527342,990,990,990,990,0
20240626,182700,1215527342,990,990,990,990,0
20240626,182600,1215527342,990,990,990,990,0
20240626,182500,1215527342,990,990,990,990,0
20240626,182400,1215527342,990,990,990,990,0
20240626,182300,1215527342,990,990,990,990,0
20240626,182200,1215527342,990,990,990,990,0
20240626,182100,1215527342,990,990,990,990,0
20240626,182000,1215527342,990,990,990,990,0
20240626,181900,1215527342,990,990,990,990,0
20240626,181800,1215527342,990,990,990,990,0
20240626,181700,1215527342,990,990,990,990,0
20240626,181600,1215527342,990,990,990,990,0
20240626,181500,1215527342,990,990,990,990,0
20240626,181400,1215527342,990,990,990,990,0
20240626,181300,1215527342,990,990,990,990,0
20240626,181200,1215527342,990,990,990,990,0
20240626,181100,1215527342,990,990,990,990,0
20240626,181000,1215527342,990,990,990,990,0
20240626,180900,1215527342,990,990,990,990,0
20240626,180800,1215527342,990,990,990,990,0
20240626,180700,1215527342,990,990,990,990,0
20240626,180600,1215527342,990,990,990,990,2216
20240626,180500,1215527342,990,990,990,990,0
20240626,180400,1215527342,990,990,990,990,0
20240626,180300,1215527342,990,990,990,990,0
20240626,180200,1215527342,990,990,990,990,0
20240626,180100,1215527342,990,990,990,990,0
20240626,180000,1215527342,990,990,990,990,0
20240626,175900,1215527342,990,990,990,990,0
20240626,175800,1215527342,990,990,990,990,0
20240626,175700,1215527342,990,990,990,990,0
20240626,175600,1215527342,990,990,990,990,0
20240626,175500,1215527342,990,990,990,990,0
20240626,175400,1215527342,990,990,990,990,0
20240626,175300,1215527342,990,990,990,990,0
20240626,175200,1215527342,990,990,990,990,0
20240626,175100,1215527342,990,990,990,990,0
20240626,175000,1215527342,990,990,990,990,0
20240626,174900,1215527342,990,990,990,990,0
20240626,174800,1215527342,990,990,990,990,0
20240626,174700,1215527342,990,990,990,990,0
20240626,174600,1215527342,990,990,990,990,0
20240626,174500,1215527342,990,990,990,990,0
20240626,174400,1215527342,990,990,990,990,0
20240626,174300,1215527342,990,990,990,990,0
20240626,174200,1215527342,990,990,990,990,0
20240626,174100,1215527342,990,990,990,990,0
20240626,174000,1215527342,990,990,990,990,0
20240626,173900,1215527342,990,990,990,990,0
20240626,173800,1215527342,990,990,990,990,0
20240626,173700,1215527342,990,990,990,990,0
20240626,173600,1215527342,990,990,990,990,2216
20240626,173500,1215527342,990,990,990,990,0
20240626,173400,1215527342,990,990,990,990,0
20240626,173300,1215527342,990,990,990,990,0
20240626,173200,1215527342,990,990,990,990,0
20240626,173100,1215527342,990,990,990,990,0
20240626,173000,1215527342,990,990,990,990,0
20240626,172900,1215527342,990,990,990,990,0
20240626,172800,1215527342,990,990,990,990,0
20240626,172700,1215527342,990,990,990,990,0
20240626,172600,1215527342,990,990,990,990,0
20240626,172500,1215527342,990,990,990,990,0
20240626,172400,1215527342,990,990,990,990,0
20240626,172300,1215527342,990,990,990,990,0
20240626,172200,1215527342,990,990,990,990,0
20240626,172100,1215527342,990,990,990,990,0
20240626,172000,1215527342,990,990,990,990,0
20240626,171900,1215527342,990,990,990,990,0
20240626,171800,1215527342,990,990,990,990,0
20240626,171700,1215527342,990,990,990,990,0
20240626,171600,1215527342,990,990,990,990,0
20240626,171500,1215527342,990,990,990,990,0
20240626,171400,1215527342,990,990,990,990,0
20240626,171300,1215527342,990,990,990,990,0
20240626,171200,1215527342,990,990,990,990,0
20240626,171100,1215527342,990,990,990,990,0
20240626,171000,1215527342,990,990,990,990,0
20240626,170900,1215527342,990,990,990,990,0
20240626,170800,1215527342,990,990,990,990,0
20240626,170700,1215527342,990,990,990,990,0
20240626,170600,1215527342,990,990,990,990,2216
20240626,170500,1215527342,990,990,990,990,0
20240626,170400,1215527342,990,990,990,990,0
20240626,170300,1215527342,990,990,990,990,0
20240626,170200,1215527342,990,990,990,990,0
20240626,170100,1215527342,990,990,990,990,0
20240626,170000,1215527342,990,990,990,990,0
20240626,165900,1215527342,990,990,990,990,0
20240626,165800,1215527342,990,990,990,990,0
20240626,165700,1215527342,990,990,990,990,0
20240626,165600,1215527342,990,990,990,990,0
20240626,165500,1215527342,990,990,990,990,0
20240626,165400,1215527342,990,990,990,990,0
20240626,165300,1215527342,990,990,990,990,0
20240626,165200,1215527342,990,990,990,990,0
20240626,165100,1215527342,990,990,990,990,0
20240626,165000,1215527342,990,990,990,990,0
20240626,164900,1215527342,990,990,990,990,0
20240626,164800,1215527342,990,990,990,990,0
20240626,164700,1215527342,990,990,990,990,0
20240626,164600,1215527342,990,990,990,990,0
20240626,164500,1215527342,990,990,990,990,0
20240626,164400,1215527342,990,990,990,990,0
20240626,164300,1215527342,990,990,990,990,0
20240626,164200,1215527342,990,990,990,990,0
20240626,164100,1215527342,990,990,990,990,0
20240626,164000,1215527342,990,990,990,990,0
20240626,163900,1215527342,990,990,990,990,0
20240626,163800,1215527342,990,990,990,990,0
20240626,163700,1215527342,990,990,990,990,0
20240626,163600,1215527342,990,990,990,990,2216
20240626,163500,1215527342,990,990,990,990,0
20240626,163400,1215527342,990,990,990,990,0
20240626,163300,1215527342,990,990,990,990,0
20240626,163200,1215527342,990,990,990,990,0
20240626,163100,1215527342,990,990,990,990,0
20240626,163000,1215527342,990,990,990,990,0
20240626,162900,1215527342,990,990,990,990,0
20240626,162800,1215527342,990,990,990,990,0
20240626,162700,1215527342,990,990,990,990,0
20240626,162600,1215527342,990,990,990,990,0
20240626,162500,1215527342,990,990,990,990,0
20240626,162400,1215527342,990,990,990,990,0
20240626,162300,1215527342,990,990,990,990,0
20240626,162200,1215527342,990,990,990,990,0
20240626,162100,1215527342,990,990,990,990,0
20240626,162000,1215527342,990,990,990,990,0
20240626,161900,1215527342,990,990,990,990,0
20240626,161800,1215527342,990,990,990,990,0
20240626,161700,1215527342,990,990,990,990,0
20240626,161600,1215527342,990,990,990,990,0
20240626,161500,1215527342,990,990,990,990,0
20240626,161400,1215527342,990,990,990,990,0
20240626,161300,1215527342,990,990,990,990,0
20240626,161200,1215527342,990,990,990,990,0
20240626,161100,1215527342,990,990,990,990,0
20240626,161000,1215527342,990,990,990,990,0
20240626,160900,1215527342,990,990,990,990,0
20240626,160800,1215527342,990,990,990,990,0
20240626,160700,1215527342,990,990,990,990,0
20240626,160600,1215527342,990,990,990,990,2216
20240626,160500,1215527342,990,990,990,990,0
20240626,160400,1215527342,990,990,990,990,0
20240626,160300,1215527342,990,990,990,990,0
20240626,160200,1215527342,990,990,990,990,0
20240626,160100,1215527342,990,990,990,990,0
20240626,160000,1215527342,990,990,990,990,0
20240626,155900,1215527342,990,990,990,990,0
20240626,155800,1215527342,990,990,990,990,0
20240626,155700,1215527342,990,990,990,990,0
20240626,155600,1215527342,990,990,990,990,0
20240626,155500,1215527342,990,990,990,990,0
20240626,155400,1215527342,990,990,990,990,0
20240626,155300,1215527342,990,990,990,990,0
20240626,155200,1215527342,990,990,990,990,0
20240626,155100,1215527342,990,990,990,990,0
20240626,155000,1215527342,990,990,990,990,0
20240626,154900,1215527342,990,990,990,990,0
20240626,154800,1215527342,990,990,990,990,0
20240626,154700,1215527342,990,990,990,990,0
20240626,154600,1215527342,990,990,990,990,0
20240626,154500,1215527342,990,990,990,990,0
20240626,154400,1215527342,990,990,990,990,0
20240626,154300,1215527342,990,990,990,990,0
20240626,154200,1215527342,990,990,990,990,0
20240626,154100,1215527342,990,990,990,990,0
20240626,154000,1215527342,990,990,990,990,0
20240626,153900,1215527342,990,990,990,990,0
20240626,153800,1215527342,990,990,990,990,0
20240626,153700,1215527342,990,990,990,990,0
20240626,153600,1215527342,990,990,990,990,2216
20240626,153500,1215527342,990,990,990,990,0
20240626,153400,1215527342,990,990,990,990,0
20240626,153300,1215527342,990,990,990,990,0
20240626,153200,1215527342,990,990,990,990,0
20240626,153100,1215527342,990,990,990,990,0
20240626,153000,1215527342,990,990,990,990,2216
20240626,152900,1213333502,996,996,996,996,0
20240626,152800,1213333502,996,996,996,996,0
20240626,152700,1213333502,996,996,996,996,0
20240626,152600,1213333502,996,996,996,996,0
20240626,152500,1213333502,996,996,996,996,0
20240626,152400,1213333502,996,996,996,996,0
20240626,152300,1213333502,996,996,996,996,0
20240626,152200,1213333502,996,996,996,996,0
20240626,152100,1213333502,996,996,996,996,0
20240626,152000,1213333502,996,996,996,996,0
20240626,151900,1213333502,996,996,996,996,5
20240626,151800,1213328522,996,996,996,996,0
20240626,151700,1213328522,996,996,996,996,0
20240626,151600,1213328522,996,996,996,996,1
20240626,151500,1213327526,991,991,991,991,1741
20240626,151400,1211602195,992,992,992,992,88
20240626,151300,1211514899,996,996,996,996,0
20240626,151200,1211514899,996,995,996,995,12
20240626,151100,1211502958,992,992,992,992,0
20240626,151000,1211502958,992,993,993,992,1655
20240626,150900,1209860596,995,1000,1000,995,190
20240626,150800,1209671541,999,1000,1000,999,200
20240626,150700,1209471641,1001,1001,1001,1001,81
20240626,150600,1209390560,1001,1001,1001,1001,0
20240626,150500,1209390560,1001,995,1001,995,22
20240626,150400,1209368664,1001,1001,1001,1001,100
20240626,150300,1209268564,1001,1001,1001,1001,0
20240626,150200,1209268564,1001,1001,1001,1001,2369
20240626,150100,1206897195,995,995,1000,995,642
20240626,150000,1206258060,994,994,994,994,0
20240626,145900,1206258060,994,994,994,994,0
20240626,145800,1206258060,994,994,994,994,1
20240626,145700,1206257066,995,995,995,995,30
20240626,145600,1206227216,995,995,995,995,0
20240626,145500,1206227216,995,995,995,995,0
20240626,145400,1206227216,995,995,995,995,401
20240626,145300,1205828221,995,995,995,995,999
20240626,145200,1204834216,999,998,1000,998,2549
20240626,145100,1202288750,998,999,999,998,1023
20240626,145000,1201266785,998,998,998,998,2
20240626,144900,1201264789,998,997,998,997,266
20240626,144800,1200999331,998,995,998,994,181
20240626,144700,1200819343,994,994,994,994,0
20240626,144600,1200819343,994,994,994,994,193
20240626,144500,1200627501,994,994,994,994,0
20240626,144400,1200627501,994,994,994,994,0
20240626,144300,1200627501,994,994,994,994,7
20240626,144200,1200620543,990,990,990,990,1500
20240626,144100,1199135543,996,996,996,996,0
20240626,144000,1199135543,996,996,996,996,0
20240626,143900,1199135543,996,996,996,996,0
20240626,143800,1199135543,996,996,996,996,0
20240626,143700,1199135543,996,996,996,996,51
20240626,143600,1199084747,997,997,997,997,0
20240626,143500,1199084747,997,997,997,997,0
20240626,143400,1199084747,997,997,997,997,0
20240626,143300,1199084747,997,997,997,997,0
20240626,143200,1199084747,997,997,997,997,0
20240626,143100,1199084747,997,997,997,997,595
20240626,143000,1198491532,997,998,998,997,928
20240626,142900,1197566306,997,997,997,997,399
20240626,142800,1197168503,997,987,997,987,5
20240626,142700,1197163528,987,998,998,987,129
20240626,142600,1197035534,996,996,996,996,140
20240626,142500,1196896094,998,998,998,998,0
20240626,142400,1196896094,998,998,998,998,0
20240626,142300,1196896094,998,998,998,998,0
20240626,142200,1196896094,998,998,998,998,0
20240626,142100,1196896094,998,998,998,998,300
20240626,142000,1196596694,998,997,998,997,204
20240626,141900,1196393103,996,995,996,995,68
20240626,141800,1196325440,994,995,995,994,71
20240626,141700,1196254833,995,994,995,994,640
20240626,141600,1195618176,995,992,995,992,2230
20240626,141500,1193399421,994,994,994,994,0
20240626,141400,1193399421,994,994,994,994,0
20240626,141300,1193399421,994,994,994,994,11
20240626,141200,1193388487,986,986,986,986,60
20240626,141100,1193329327,997,997,997,997,0
20240626,141000,1193329327,997,997,997,997,102
20240626,140900,1193227633,997,997,997,997,8
20240626,140800,1193219657,997,985,997,985,1234
20240626,140700,1191994275,986,992,992,986,20984
20240626,140600,1171211915,992,992,992,992,150
20240626,140500,1171063115,992,992,992,992,0
20240626,140400,1171063115,992,992,992,992,0
20240626,140300,1171063115,992,992,992,992,0
20240626,140200,1171063115,992,992,992,992,0
20240626,140100,1171063115,992,992,992,992,500
20240626,140000,1170567115,993,993,993,993,25
20240626,135900,1170542290,993,992,993,992,311
20240626,135800,1170233763,992,992,992,992,0
20240626,135700,1170233763,992,992,992,992,0
20240626,135600,1170233763,992,992,992,992,1000
20240626,135500,1169241763,992,992,992,992,0
20240626,135400,1169241763,992,992,992,992,0
20240626,135300,1169241763,992,992,992,992,1
20240626,135200,1169240771,992,992,992,992,1290
20240626,135100,1167961091,993,993,993,993,3588
20240626,135000,1164398207,994,994,994,994,0
20240626,134900,1164398207,994,994,994,994,1220
20240626,134800,1163185527,994,994,994,994,0
20240626,134700,1163185527,994,994,994,994,0
20240626,134600,1163185527,994,994,994,994,0
20240626,134500,1163185527,994,994,994,994,0
20240626,134400,1163185527,994,994,994,994,0
20240626,134300,1163185527,994,994,994,994,0
20240626,134200,1163185527,994,994,994,994,0
20240626,134100,1163185527,994,994,994,994,0
20240626,134000,1163185527,994,995,995,994,239
20240626,133900,1162947828,995,995,995,995,1
20240626,133800,1162946833,995,995,995,995,0
20240626,133700,1162946833,995,995,995,995,0
20240626,133600,1162946833,995,995,995,995,2
20240626,133500,1162944843,994,994,994,994,4
20240626,133400,1162940867,994,994,994,994,42
20240626,133300,1162899119,994,994,994,994,0
20240626,133200,1162899119,994,994,994,994,1
20240626,133100,1162898125,998,995,998,995,250
20240626,133000,1162648784,994,994,994,994,200
20240626,132900,1162449984,993,993,993,993,0
20240626,132800,1162449984,993,993,993,993,0
20240626,132700,1162449984,993,993,993,993,0
20240626,132600,1162449984,993,993,993,993,0
20240626,132500,1162449984,993,993,993,993,0
20240626,132400,1162449984,993,993,993,993,0
20240626,132300,1162449984,993,993,993,993,0
20240626,132200,1162449984,993,993,993,993,0
20240626,132100,1162449984,993,993,993,993,0
20240626,132000,1162449984,993,994,994,993,1001
20240626,131900,1161454991,994,994,994,994,0
20240626,131800,1161454991,994,994,994,994,0
20240626,131700,1161454991,994,994,994,994,0
20240626,131600,1161454991,994,994,994,994,0
20240626,131500,1161454991,994,994,994,994,0
20240626,131400,1161454991,994,994,994,994,1
20240626,131300,1161453997,994,994,994,994,100
20240626,131200,1161354597,994,994,994,994,1003
20240626,131100,1160357615,994,994,994,994,0
20240626,131000,1160357615,994,994,994,994,0
20240626,130900,1160357615,994,994,994,994,0
20240626,130800,1160357615,994,994,994,994,4360
20240626,130700,1156023775,995,995,995,995,0
20240626,130600,1156023775,995,995,995,995,0
20240626,130500,1156023775,995,995,995,995,0
20240626,130400,1156023775,995,995,995,995,0
20240626,130300,1156023775,995,995,995,995,0
20240626,130200,1156023775,995,995,995,995,0
20240626,130100,1156023775,995,995,995,995,1230
20240626,130000,1154799925,995,995,995,995,1
20240626,125900,1154798930,995,995,995,995,1000
20240626,125800,1153803930,998,998,998,998,0
20240626,125700,1153803930,998,998,998,998,1
20240626,125600,1153802932,995,995,995,995,0
20240626,125500,1153802932,995,995,995,995,0
20240626,125400,1153802932,995,995,995,995,0
20240626,125300,1153802932,995,995,995,995,0
20240626,125200,1153802932,995,995,995,995,300
20240626,125100,1153504432,994,994,994,994,0
20240626,125000,1153504432,994,994,994,994,0
20240626,124900,1153504432,994,994,994,994,0
20240626,124800,1153504432,994,994,994,994,0
20240626,124700,1153504432,994,994,994,994,0
20240626,124600,1153504432,994,994,994,994,0
20240626,124500,1153504432,994,994,994,994,0
20240626,124400,1153504432,994,994,994,994,1
20240626,124300,1153503438,994,995,995,994,101
20240626,124200,1153403016,994,994,994,994,0
20240626,124100,1153403016,994,996,996,994,7737
20240626,124000,1145702715,997,998,998,997,718
20240626,123900,1144986416,998,998,998,998,2000
20240626,123800,1142990416,998,998,998,998,5
20240626,123700,1142985426,998,998,998,998,1
20240626,123600,1142984428,998,998,998,998,1400
20240626,123500,1141587228,998,998,998,998,3037
20240626,123400,1138556302,998,998,998,998,0
20240626,123300,1138556302,998,998,998,998,1000
20240626,123200,1137558302,998,998,998,998,1000
20240626,123100,1136560302,998,998,998,998,105
20240626,123000,1136455512,998,998,998,998,1
20240626,122900,1136454514,998,998,998,998,0
20240626,122800,1136454514,998,998,998,998,0
20240626,122700,1136454514,998,998,998,998,0
20240626,122600,1136454514,998,998,998,998,0
20240626,122500,1136454514,998,998,998,998,263
20240626,122400,1136192040,998,998,998,998,200
20240626,122300,1135992440,998,997,998,997,500
20240626,122200,1135493740,996,996,996,996,0
20240626,122100,1135493740,996,996,996,996,100
20240626,122000,1135394140,996,996,996,996,641
20240626,121900,1134755704,997,997,997,997,1
20240626,121800,1134754707,995,995,995,995,0
20240626,121700,1134754707,995,995,995,995,0
20240626,121600,1134754707,995,995,995,995,0
20240626,121500,1134754707,995,995,995,995,40
20240626,121400,1134714907,995,995,995,995,0
20240626,121300,1134714907,995,995,995,995,1500
20240626,121200,1133222407,995,995,995,995,0
20240626,121100,1133222407,995,995,995,995,286
20240626,121000,1132937837,995,995,995,995,1144
20240626,120900,1131799557,995,995,995,995,0
20240626,120800,1131799557,995,996,996,995,303
20240626,120700,1131498061,995,995,995,995,2
20240626,120600,1131496071,995,995,995,995,0
20240626,120500,1131496071,995,995,995,995,0
20240626,120400,1131496071,995,998,998,995,3077
20240626,120300,1128432174,998,998,998,998,0
20240626,120200,1128432174,998,998,998,998,0
20240626,120100,1128432174,998,998,998,998,47
20240626,120000,1128385268,998,998,998,998,44
20240626,115900,1128341356,997,997,997,997,0
20240626,115800,1128341356,997,997,997,997,3465
20240626,115700,1124886751,998,998,998,998,33
20240626,115600,1124853817,997,997,997,997,4544
20240626,115500,1120323449,997,997,997,997,0
20240626,115400,1120323449,997,997,997,997,1130
20240626,115300,1119196839,998,998,998,998,100
20240626,115200,1119097039,998,998,998,998,0
20240626,115100,1119097039,998,998,998,998,0
20240626,115000,1119097039,998,998,998,998,0
20240626,114900,1119097039,998,998,998,998,1002
20240626,114800,1118097043,998,998,998,998,0
20240626,114700,1118097043,998,998,998,998,120
20240626,114600,1117977283,999,998,999,998,305
20240626,114500,1117672747,998,998,998,998,0
20240626,114400,1117672747,998,998,998,998,1094
20240626,114300,1116580935,998,998,998,998,0
20240626,114200,1116580935,998,998,998,998,615
20240626,114100,1115967165,998,997,998,997,345
20240626,114000,1115623085,997,997,997,997,234
20240626,113900,1115389787,998,998,998,998,2731
20240626,113800,1112664249,999,998,999,998,79
20240626,113700,1112585405,999,999,999,999,0
20240626,113600,1112585405,999,999,999,999,0
20240626,113500,1112585405,999,999,999,999,28
20240626,113400,1112557433,999,999,999,999,733
20240626,113300,1111825166,999,999,999,999,0
20240626,113200,1111825166,999,999,999,999,0
20240626,113100,1111825166,999,999,999,999,0
20240626,113000,1111825166,999,999,999,999,1
20240626,112900,1111824167,999,999,999,999,3
20240626,112800,1111821170,999,999,999,999,0
20240626,112700,1111821170,999,998,999,998,86
20240626,112600,1111735289,999,999,999,999,0
20240626,112500,1111735289,999,999,999,999,190
20240626,112400,1111545479,999,999,999,999,101
20240626,112300,1111444580,999,999,999,999,566
20240626,112200,1110879146,999,999,999,999,11
20240626,112100,1110868157,999,999,999,999,1130
20240626,112000,1109739287,999,999,999,999,1
20240626,111900,1109738288,999,999,999,999,410
20240626,111800,1109328698,998,998,998,998,35
20240626,111700,1109293768,998,998,998,998,0
20240626,111600,1109293768,998,998,998,998,0
20240626,111500,1109293768,998,998,998,998,0
20240626,111400,1109293768,998,998,998,998,0
20240626,111300,1109293768,998,998,998,998,80
20240626,111200,1109213928,997,997,997,997,0
20240626,111100,1109213928,997,997,997,997,0
20240626,111000,1109213928,997,997,997,997,0
20240626,110900,1109213928,997,997,997,997,3700
20240626,110800,1105525028,997,997,997,997,0
20240626,110700,1105525028,997,997,997,997,75
20240626,110600,1105450253,997,997,997,997,0
20240626,110500,1105450253,997,997,997,997,521
20240626,110400,1104930816,997,997,997,997,0
20240626,110300,1104930816,997,997,997,997,0
20240626,110200,1104930816,997,997,997,997,307
20240626,110100,1104624737,997,997,997,997,0
20240626,110000,1104624737,997,998,998,997,1000
20240626,105900,1103627637,998,998,998,998,200
20240626,105800,1103428037,997,997,997,997,0
20240626,105700,1103428037,997,997,997,997,7
20240626,105600,1103421058,997,997,997,997,94
20240626,105500,1103327340,1004,1004,1004,1004,2
20240626,105400,1103325332,995,1000,1000,995,5000
20240626,105300,1098340047,1000,1000,1000,1000,36
20240626,105200,1098304047,1000,1000,1000,1000,183
20240626,105100,1098121047,1000,1000,1000,1000,16
20240626,105000,1098105047,1000,1000,1000,1000,2
20240626,104900,1098103047,1000,998,1000,998,1104
20240626,104800,1097001253,998,998,998,998,100
20240626,104700,1096901453,998,998,998,998,337
20240626,104600,1096565127,998,998,998,998,0
20240626,104500,1096565127,998,998,998,998,658
20240626,104400,1095908443,998,998,998,998,0
20240626,104300,1095908443,998,998,998,998,32
20240626,104200,1095876507,998,998,998,997,5300
20240626,104100,1090588309,998,998,998,997,1773
20240626,104000,1088819260,997,998,998,997,1104
20240626,103900,1087717838,998,999,999,998,1179
20240626,103800,1086541129,998,999,999,998,1091
20240626,103700,1085452220,999,999,999,999,345
20240626,103600,1085107565,1000,1000,1000,1000,464
20240626,103500,1084643565,1000,1000,1000,1000,677
20240626,103400,1083966565,1000,1000,1000,1000,0
20240626,103300,1083966565,1000,1000,1000,1000,1
20240626,103200,1083965565,999,999,999,999,289
20240626,103100,1083676854,1000,1000,1000,1000,0
20240626,103000,1083676854,1000,1000,1000,1000,0
20240626,102900,1083676854,1000,1000,1000,1000,0
20240626,102800,1083676854,1000,1000,1000,1000,150
20240626,102700,1083526854,999,999,999,999,0
20240626,102600,1083526854,999,999,999,999,0
20240626,102500,1083526854,999,999,999,999,137
20240626,102400,1083389991,1000,1000,1000,1000,168
20240626,102300,1083221991,1000,1000,1000,1000,92
20240626,102200,1083129991,1000,1000,1000,1000,0
20240626,102100,1083129991,1000,1000,1000,1000,500
20240626,102000,1082629991,1000,1000,1000,1000,0
20240626,101900,1082629991,1000,1000,1000,1000,5320
20240626,101800,1077309991,1000,1003,1003,1000,9112
20240626,101700,1068180355,1005,1004,1005,1002,9850
20240626,101600,1058306502,1004,1005,1005,1004,230
20240626,101500,1058075572,1004,1005,1005,1004,1000
20240626,101400,1057071050,1005,1005,1005,1005,0
20240626,101300,1057071050,1005,1005,1005,1005,192
20240626,101200,1056878090,1005,1005,1005,1005,0
20240626,101100,1056878090,1005,1005,1005,1005,0
20240626,101000,1056878090,1005,1005,1005,1005,275
20240626,100900,1056601715,1004,1008,1008,1004,4143
20240626,100800,1052438709,1008,1008,1008,1008,1206
20240626,100700,1051223061,1008,1008,1008,1008,308
20240626,100600,1050912597,1007,1007,1007,1007,0
20240626,100500,1050912597,1007,1007,1007,1007,0
20240626,100400,1050912597,1007,1007,1007,1007,126
20240626,100300,1050785715,1007,1020,1020,1007,1514
20240626,100200,1049243171,1020,1006,1020,1006,4761
20240626,100100,1044419218,1006,1006,1006,1006,0
20240626,100000,1044419218,1006,1006,1006,1006,4
20240626,095900,1044415194,1006,1006,1006,1006,212
20240626,095800,1044201922,1006,1003,1006,1003,225
20240626,095700,1043975947,1007,1007,1007,1007,51
20240626,095600,1043924590,1008,1003,1008,1003,49
20240626,095500,1043875203,1002,1002,1002,1002,0
20240626,095400,1043875203,1002,1003,1003,1002,1199
20240626,095300,1042672805,1009,1010,1010,1009,41
20240626,095200,1042631396,1010,1004,1010,1004,10
20240626,095100,1042621315,1002,1002,1002,1002,792
20240626,095000,1041827731,1002,1002,1002,1002,500
20240626,094900,1041326731,1002,1001,1002,1001,181
20240626,094800,1041145544,1001,1001,1002,1001,919
20240626,094700,1040225623,1001,994,1001,994,101
20240626,094600,1040125222,994,995,995,994,419
20240626,094500,1039708661,997,997,997,994,913
20240626,094400,1038799416,997,998,998,997,1812
20240626,094300,1036992841,998,1000,1000,998,3076
20240626,094200,1033920048,1000,1000,1000,1000,21
20240626,094100,1033899048,999,999,1000,999,51
20240626,094000,1033848089,999,1005,1005,999,669
20240626,093900,1033177724,999,1009,1009,998,121
20240626,093800,1033056745,1024,992,1024,991,8997
20240626,093700,1024070941,992,991,992,991,1228
20240626,093600,1022853612,991,995,996,991,2996
20240626,093500,1019875515,995,998,998,995,2360
20240626,093400,1017522003,998,998,999,997,4805
20240626,093300,1012729528,999,1000,1000,998,4350
20240626,093200,1008384306,1000,1005,1007,1000,8984
20240626,093100,999384093,1007,1004,1007,1004,253
20240626,093000,999129358,1004,1004,1004,1004,1150
20240626,092900,997974758,1004,1004,1004,1004,206
20240626,092800,997767934,1004,1004,1005,1004,2540
20240626,092700,995217333,1004,1007,1007,1001,18877
20240626,092600,976258037,1006,1014,1022,1006,5810
20240626,092500,970363170,1018,1007,1018,1007,2709
20240626,092400,967632857,1007,1011,1014,1007,15613
20240626,092300,951869129,1010,1018,1018,1010,2834
20240626,092200,948999193,1019,1024,1026,1019,1515
20240626,092100,947448211,1023,1016,1024,1010,19560
20240626,092000,927627443,1012,1015,1016,1012,5083
20240626,091900,922474249,1015,1019,1019,1015,5365
20240626,091800,917028293,1015,1016,1017,1014,10254
20240626,091700,906614040,1016,1017,1025,1016,18777
20240626,091600,887518976,1019,1015,1029,1014,5767
20240626,091500,881645522,1015,1038,1038,1011,48695
20240626,091400,831632922,1038,1039,1044,1033,22750
20240626,091300,808025540,1040,1035,1042,1035,8963
20240626,091200,798708259,1033,1035,1040,1030,30506
20240626,091100,767227647,1031,1065,1067,1025,85287
20240626,091000,678084165,1064,1073,1116,1051,167636
20240626,090900,498092265,1067,1067,1067,1067,0
20240626,090800,498092265,1067,1067,1067,1067,0
20240626,090700,498092265,1067,1185,1200,1067,289632
20240626,090600,163832276,1206,1206,1206,1206,0
20240626,090500,163832276,1206,1206,1206,1206,0
20240626,090400,163832276,1206,1060,1206,1057,110207
20240626,090300,39209955,1060,1048,1060,1048,17654
20240626,090200,20658244,1037,1100,1100,1037,18899
20240626,090100,0,997,997,997,997,0
20240626,090000,0,997,997,997,997,0