stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,184400,17891426,462,462,462,462,411
20240625,184300,17891426,462,462,462,462,0
20240625,184200,17891426,462,462,462,462,0
20240625,184100,17891426,462,462,462,462,0
20240625,184000,17891426,462,462,462,462,0
20240625,183900,17891426,462,462,462,462,0
20240625,183800,17891426,462,462,462,462,0
20240625,183700,17891426,462,462,462,462,0
20240625,183600,17891426,462,462,462,462,0
20240625,183500,17891426,462,462,462,462,0
20240625,183400,17891426,462,462,462,462,0
20240625,183300,17891426,462,462,462,462,0
20240625,183200,17891426,462,462,462,462,0
20240625,183100,17891426,462,462,462,462,0
20240625,183000,17891426,462,462,462,462,0
20240625,182900,17891426,462,462,462,462,0
20240625,182800,17891426,462,462,462,462,0
20240625,182700,17891426,462,462,462,462,0
20240625,182600,17891426,462,462,462,462,0
20240625,182500,17891426,462,462,462,462,0
20240625,182400,17891426,462,462,462,462,0
20240625,182300,17891426,462,462,462,462,0
20240625,182200,17891426,462,462,462,462,0
20240625,182100,17891426,462,462,462,462,0
20240625,182000,17891426,462,462,462,462,0
20240625,181900,17891426,462,462,462,462,0
20240625,181800,17891426,462,462,462,462,0
20240625,181700,17891426,462,462,462,462,0
20240625,181600,17891426,462,462,462,462,0
20240625,181500,17891426,462,462,462,462,0
20240625,181400,17891426,462,462,462,462,411
20240625,181300,17891426,462,462,462,462,0
20240625,181200,17891426,462,462,462,462,0
20240625,181100,17891426,462,462,462,462,0
20240625,181000,17891426,462,462,462,462,0
20240625,180900,17891426,462,462,462,462,0
20240625,180800,17891426,462,462,462,462,0
20240625,180700,17891426,462,462,462,462,0
20240625,180600,17891426,462,462,462,462,0
20240625,180500,17891426,462,462,462,462,0
20240625,180400,17891426,462,462,462,462,0
20240625,180300,17891426,462,462,462,462,0
20240625,180200,17891426,462,462,462,462,0
20240625,180100,17891426,462,462,462,462,0
20240625,180000,17891426,462,462,462,462,0
20240625,175900,17891426,462,462,462,462,0
20240625,175800,17891426,462,462,462,462,0
20240625,175700,17891426,462,462,462,462,0
20240625,175600,17891426,462,462,462,462,0
20240625,175500,17891426,462,462,462,462,0
20240625,175400,17891426,462,462,462,462,0
20240625,175300,17891426,462,462,462,462,0
20240625,175200,17891426,462,462,462,462,0
20240625,175100,17891426,462,462,462,462,0
20240625,175000,17891426,462,462,462,462,0
20240625,174900,17891426,462,462,462,462,0
20240625,174800,17891426,462,462,462,462,0
20240625,174700,17891426,462,462,462,462,0
20240625,174600,17891426,462,462,462,462,0
20240625,174500,17891426,462,462,462,462,0
20240625,174400,17891426,462,462,462,462,411
20240625,174300,17891426,462,462,462,462,0
20240625,174200,17891426,462,462,462,462,0
20240625,174100,17891426,462,462,462,462,0
20240625,174000,17891426,462,462,462,462,0
20240625,173900,17891426,462,462,462,462,0
20240625,173800,17891426,462,462,462,462,0
20240625,173700,17891426,462,462,462,462,0
20240625,173600,17891426,462,462,462,462,0
20240625,173500,17891426,462,462,462,462,0
20240625,173400,17891426,462,462,462,462,0
20240625,173300,17891426,462,462,462,462,0
20240625,173200,17891426,462,462,462,462,0
20240625,173100,17891426,462,462,462,462,0
20240625,173000,17891426,462,462,462,462,0
20240625,172900,17891426,462,462,462,462,0
20240625,172800,17891426,462,462,462,462,0
20240625,172700,17891426,462,462,462,462,0
20240625,172600,17891426,462,462,462,462,0
20240625,172500,17891426,462,462,462,462,0
20240625,172400,17891426,462,462,462,462,0
20240625,172300,17891426,462,462,462,462,0
20240625,172200,17891426,462,462,462,462,0
20240625,172100,17891426,462,462,462,462,0
20240625,172000,17891426,462,462,462,462,0
20240625,171900,17891426,462,462,462,462,0
20240625,171800,17891426,462,462,462,462,0
20240625,171700,17891426,462,462,462,462,0
20240625,171600,17891426,462,462,462,462,0
20240625,171500,17891426,462,462,462,462,0
20240625,171400,17891426,462,462,462,462,411
20240625,171300,17891426,462,462,462,462,0
20240625,171200,17891426,462,462,462,462,0
20240625,171100,17891426,462,462,462,462,0
20240625,171000,17891426,462,462,462,462,0
20240625,170900,17891426,462,462,462,462,0
20240625,170800,17891426,462,462,462,462,0
20240625,170700,17891426,462,462,462,462,0
20240625,170600,17891426,462,462,462,462,0
20240625,170500,17891426,462,462,462,462,0
20240625,170400,17891426,462,462,462,462,0
20240625,170300,17891426,462,462,462,462,0
20240625,170200,17891426,462,462,462,462,0
20240625,170100,17891426,462,462,462,462,0
20240625,170000,17891426,462,462,462,462,0
20240625,165900,17891426,462,462,462,462,0
20240625,165800,17891426,462,462,462,462,0
20240625,165700,17891426,462,462,462,462,0
20240625,165600,17891426,462,462,462,462,0
20240625,165500,17891426,462,462,462,462,0
20240625,165400,17891426,462,462,462,462,0
20240625,165300,17891426,462,462,462,462,0
20240625,165200,17891426,462,462,462,462,0
20240625,165100,17891426,462,462,462,462,0
20240625,165000,17891426,462,462,462,462,0
20240625,164900,17891426,462,462,462,462,0
20240625,164800,17891426,462,462,462,462,0
20240625,164700,17891426,462,462,462,462,0
20240625,164600,17891426,462,462,462,462,0
20240625,164500,17891426,462,462,462,462,0
20240625,164400,17891426,462,462,462,462,411
20240625,164300,17891426,462,462,462,462,0
20240625,164200,17891426,462,462,462,462,0
20240625,164100,17891426,462,462,462,462,0
20240625,164000,17891426,462,462,462,462,0
20240625,163900,17891426,462,462,462,462,0
20240625,163800,17891426,462,462,462,462,0
20240625,163700,17891426,462,462,462,462,0
20240625,163600,17891426,462,462,462,462,0
20240625,163500,17891426,462,462,462,462,0
20240625,163400,17891426,462,462,462,462,0
20240625,163300,17891426,462,462,462,462,0
20240625,163200,17891426,462,462,462,462,0
20240625,163100,17891426,462,462,462,462,0
20240625,163000,17891426,462,462,462,462,0
20240625,162900,17891426,462,462,462,462,0
20240625,162800,17891426,462,462,462,462,0
20240625,162700,17891426,462,462,462,462,0
20240625,162600,17891426,462,462,462,462,0
20240625,162500,17891426,462,462,462,462,0
20240625,162400,17891426,462,462,462,462,0
20240625,162300,17891426,462,462,462,462,0
20240625,162200,17891426,462,462,462,462,0
20240625,162100,17891426,462,462,462,462,0
20240625,162000,17891426,462,462,462,462,0
20240625,161900,17891426,462,462,462,462,0
20240625,161800,17891426,462,462,462,462,0
20240625,161700,17891426,462,462,462,462,0
20240625,161600,17891426,462,462,462,462,0
20240625,161500,17891426,462,462,462,462,0
20240625,161400,17891426,462,462,462,462,411
20240625,161300,17891426,462,462,462,462,0
20240625,161200,17891426,462,462,462,462,0
20240625,161100,17891426,462,462,462,462,0
20240625,161000,17891426,462,462,462,462,0
20240625,160900,17891426,462,462,462,462,0
20240625,160800,17891426,462,462,462,462,0
20240625,160700,17891426,462,462,462,462,0
20240625,160600,17891426,462,462,462,462,0
20240625,160500,17891426,462,462,462,462,0
20240625,160400,17891426,462,462,462,462,0
20240625,160300,17891426,462,462,462,462,0
20240625,160200,17891426,462,462,462,462,0
20240625,160100,17891426,462,462,462,462,0
20240625,160000,17891426,462,462,462,462,0
20240625,155900,17891426,462,462,462,462,0
20240625,155800,17891426,462,462,462,462,0
20240625,155700,17891426,462,462,462,462,0
20240625,155600,17891426,462,462,462,462,0
20240625,155500,17891426,462,462,462,462,0
20240625,155400,17891426,462,462,462,462,0
20240625,155300,17891426,462,462,462,462,0
20240625,155200,17891426,462,462,462,462,0
20240625,155100,17891426,462,462,462,462,0
20240625,155000,17891426,462,462,462,462,0
20240625,154900,17891426,462,462,462,462,0
20240625,154800,17891426,462,462,462,462,0
20240625,154700,17891426,462,462,462,462,0
20240625,154600,17891426,462,462,462,462,0
20240625,154500,17891426,462,462,462,462,0
20240625,154400,17891426,462,462,462,462,411
20240625,154300,17891426,462,462,462,462,0
20240625,154200,17891426,462,462,462,462,0
20240625,154100,17891426,462,462,462,462,0
20240625,154000,17891426,462,462,462,462,0
20240625,153900,17891426,462,462,462,462,0
20240625,153800,17891426,462,462,462,462,0
20240625,153700,17891426,462,462,462,462,0
20240625,153600,17891426,462,462,462,462,0
20240625,153500,17891426,462,462,462,462,0
20240625,153400,17891426,462,462,462,462,0
20240625,153300,17891426,462,462,462,462,0
20240625,153200,17891426,462,462,462,462,0
20240625,153100,17891426,462,462,462,462,0
20240625,153000,17891426,462,462,462,462,411
20240625,152900,17701544,460,460,460,460,0
20240625,152800,17701544,460,460,460,460,0
20240625,152700,17701544,460,460,460,460,0
20240625,152600,17701544,460,460,460,460,0
20240625,152500,17701544,460,460,460,460,0
20240625,152400,17701544,460,460,460,460,0
20240625,152300,17701544,460,460,460,460,0
20240625,152200,17701544,460,460,460,460,0
20240625,152100,17701544,460,460,460,460,0
20240625,152000,17701544,460,460,460,460,0
20240625,151900,17701544,460,460,460,460,0
20240625,151800,17701544,460,460,460,460,0
20240625,151700,17701544,460,460,460,460,0
20240625,151600,17701544,460,460,460,460,94
20240625,151500,17658304,460,460,460,460,0
20240625,151400,17658304,460,460,460,460,0
20240625,151300,17658304,460,460,460,460,0
20240625,151200,17658304,460,460,460,460,0
20240625,151100,17658304,460,460,460,460,0
20240625,151000,17658304,460,460,460,460,0
20240625,150900,17658304,460,460,460,460,0
20240625,150800,17658304,460,460,460,460,0
20240625,150700,17658304,460,461,461,460,293
20240625,150600,17523431,460,460,460,460,0
20240625,150500,17523431,460,460,460,460,100
20240625,150400,17477431,461,461,461,461,100
20240625,150300,17431331,461,461,461,461,0
20240625,150200,17431331,461,461,461,461,0
20240625,150100,17431331,461,461,461,461,0
20240625,150000,17431331,461,461,461,461,0
20240625,145900,17431331,461,461,461,461,0
20240625,145800,17431331,461,461,461,461,0
20240625,145700,17431331,461,461,461,461,0
20240625,145600,17431331,461,461,461,461,0
20240625,145500,17431331,461,461,461,461,0
20240625,145400,17431331,461,461,461,461,0
20240625,145300,17431331,461,461,461,461,0
20240625,145200,17431331,461,461,461,461,0
20240625,145100,17431331,461,461,461,461,0
20240625,145000,17431331,461,461,461,461,0
20240625,144900,17431331,461,461,461,461,1
20240625,144800,17430870,461,461,461,461,0
20240625,144700,17430870,461,461,461,461,0
20240625,144600,17430870,461,461,461,461,0
20240625,144500,17430870,461,461,461,461,0
20240625,144400,17430870,461,461,461,461,0
20240625,144300,17430870,461,461,461,461,0
20240625,144200,17430870,461,461,461,461,55
20240625,144100,17405515,461,461,461,461,0
20240625,144000,17405515,461,461,461,461,0
20240625,143900,17405515,461,461,461,461,0
20240625,143800,17405515,461,461,461,461,0
20240625,143700,17405515,461,461,461,461,150
20240625,143600,17336365,461,461,461,461,0
20240625,143500,17336365,461,461,461,461,0
20240625,143400,17336365,461,461,461,461,0
20240625,143300,17336365,461,461,461,461,0
20240625,143200,17336365,461,461,461,461,0
20240625,143100,17336365,461,461,461,461,0
20240625,143000,17336365,461,461,461,461,0
20240625,142900,17336365,461,461,461,461,6
20240625,142800,17333599,461,461,461,461,0
20240625,142700,17333599,461,461,461,461,12
20240625,142600,17328067,461,461,461,461,250
20240625,142500,17212817,461,461,461,461,0
20240625,142400,17212817,461,461,461,461,0
20240625,142300,17212817,461,461,461,461,0
20240625,142200,17212817,461,461,461,461,100
20240625,142100,17166717,461,461,461,461,0
20240625,142000,17166717,461,461,461,461,305
20240625,141900,17026112,461,461,461,461,0
20240625,141800,17026112,461,461,461,461,0
20240625,141700,17026112,461,461,461,461,0
20240625,141600,17026112,461,461,461,461,0
20240625,141500,17026112,461,461,461,461,0
20240625,141400,17026112,461,461,461,461,0
20240625,141300,17026112,461,461,461,461,0
20240625,141200,17026112,461,461,461,461,0
20240625,141100,17026112,461,461,461,461,0
20240625,141000,17026112,461,461,461,461,0
20240625,140900,17026112,461,461,461,461,0
20240625,140800,17026112,461,461,461,461,0
20240625,140700,17026112,461,461,461,461,0
20240625,140600,17026112,461,461,461,461,0
20240625,140500,17026112,461,461,461,461,0
20240625,140400,17026112,461,461,461,461,0
20240625,140300,17026112,461,461,461,461,4
20240625,140200,17024268,461,461,461,461,0
20240625,140100,17024268,461,461,461,461,0
20240625,140000,17024268,461,461,461,461,0
20240625,135900,17024268,461,461,461,461,0
20240625,135800,17024268,461,461,461,461,0
20240625,135700,17024268,461,461,461,461,0
20240625,135600,17024268,461,461,461,461,0
20240625,135500,17024268,461,461,461,461,0
20240625,135400,17024268,461,461,461,461,0
20240625,135300,17024268,461,461,461,461,0
20240625,135200,17024268,461,461,461,461,0
20240625,135100,17024268,461,461,461,461,0
20240625,135000,17024268,461,461,461,461,13
20240625,134900,17018275,460,460,460,460,0
20240625,134800,17018275,460,460,460,460,0
20240625,134700,17018275,460,460,460,460,0
20240625,134600,17018275,460,460,460,460,0
20240625,134500,17018275,460,460,460,460,0
20240625,134400,17018275,460,460,460,460,0
20240625,134300,17018275,460,460,460,460,0
20240625,134200,17018275,460,460,460,460,0
20240625,134100,17018275,460,460,460,460,183
20240625,134000,16934095,461,461,461,461,0
20240625,133900,16934095,461,461,461,461,0
20240625,133800,16934095,461,461,461,461,1
20240625,133700,16933634,461,461,461,461,10
20240625,133600,16929024,461,461,461,461,0
20240625,133500,16929024,461,461,461,461,0
20240625,133400,16929024,461,461,461,461,0
20240625,133300,16929024,461,461,461,461,0
20240625,133200,16929024,461,461,461,461,0
20240625,133100,16929024,461,461,461,461,10
20240625,133000,16924414,461,461,461,461,0
20240625,132900,16924414,461,461,461,461,0
20240625,132800,16924414,461,461,461,461,0
20240625,132700,16924414,461,461,461,461,0
20240625,132600,16924414,461,461,461,461,0
20240625,132500,16924414,461,461,461,461,0
20240625,132400,16924414,461,461,461,461,151
20240625,132300,16854803,461,461,461,461,433
20240625,132200,16655190,461,461,461,461,0
20240625,132100,16655190,461,461,461,461,0
20240625,132000,16655190,461,461,461,461,0
20240625,131900,16655190,461,461,461,461,0
20240625,131800,16655190,461,461,461,461,0
20240625,131700,16655190,461,461,461,461,0
20240625,131600,16655190,461,461,461,461,0
20240625,131500,16655190,461,461,461,461,0
20240625,131400,16655190,461,461,461,461,0
20240625,131300,16655190,461,461,461,461,0
20240625,131200,16655190,461,461,461,461,0
20240625,131100,16655190,461,461,461,461,0
20240625,131000,16655190,461,461,461,461,500
20240625,130900,16424690,461,461,461,461,0
20240625,130800,16424690,461,461,461,461,0
20240625,130700,16424690,461,461,461,461,15
20240625,130600,16417775,461,461,461,461,0
20240625,130500,16417775,461,461,461,461,0
20240625,130400,16417775,461,461,461,461,0
20240625,130300,16417775,461,461,461,461,3
20240625,130200,16416392,460,460,460,460,0
20240625,130100,16416392,460,460,460,460,0
20240625,130000,16416392,460,460,460,460,0
20240625,125900,16416392,460,460,460,460,0
20240625,125800,16416392,460,460,460,460,0
20240625,125700,16416392,460,460,460,460,0
20240625,125600,16416392,460,460,460,460,0
20240625,125500,16416392,460,460,460,460,323
20240625,125400,16267812,461,461,461,461,0
20240625,125300,16267812,461,461,461,461,0
20240625,125200,16267812,461,461,461,461,0
20240625,125100,16267812,461,461,461,461,0
20240625,125000,16267812,461,461,461,461,0
20240625,124900,16267812,461,461,461,461,0
20240625,124800,16267812,461,461,461,461,0
20240625,124700,16267812,461,461,461,461,0
20240625,124600,16267812,461,461,461,461,0
20240625,124500,16267812,461,461,461,461,0
20240625,124400,16267812,461,461,461,461,0
20240625,124300,16267812,461,461,461,461,0
20240625,124200,16267812,461,461,461,461,0
20240625,124100,16267812,461,461,461,461,0
20240625,124000,16267812,461,461,461,461,10
20240625,123900,16263202,461,461,461,461,0
20240625,123800,16263202,461,461,461,461,0
20240625,123700,16263202,461,461,461,461,0
20240625,123600,16263202,461,461,461,461,0
20240625,123500,16263202,461,461,461,461,0
20240625,123400,16263202,461,461,461,461,235
20240625,123300,16154867,461,461,461,461,200
20240625,123200,16062667,461,461,461,461,0
20240625,123100,16062667,461,461,461,461,18
20240625,123000,16054369,461,461,461,461,0
20240625,122900,16054369,461,461,461,461,0
20240625,122800,16054369,461,461,461,461,0
20240625,122700,16054369,461,461,461,461,0
20240625,122600,16054369,461,462,462,461,8337
20240625,122500,12210991,463,463,463,463,0
20240625,122400,12210991,463,463,463,463,0
20240625,122300,12210991,463,463,463,463,0
20240625,122200,12210991,463,463,463,463,1538
20240625,122100,11498897,463,463,463,463,0
20240625,122000,11498897,463,463,463,463,0
20240625,121900,11498897,463,463,463,463,0
20240625,121800,11498897,463,463,463,463,0
20240625,121700,11498897,463,463,463,463,0
20240625,121600,11498897,463,463,463,463,0
20240625,121500,11498897,463,463,463,463,0
20240625,121400,11498897,463,463,463,463,0
20240625,121300,11498897,463,463,463,463,325
20240625,121200,11348422,463,463,463,463,0
20240625,121100,11348422,463,463,463,463,0
20240625,121000,11348422,463,463,463,463,2465
20240625,120900,10207127,464,464,464,464,0
20240625,120800,10207127,464,464,464,464,0
20240625,120700,10207127,464,464,464,464,0
20240625,120600,10207127,464,464,464,464,216
20240625,120500,10106903,463,463,463,463,0
20240625,120400,10106903,463,463,463,463,0
20240625,120300,10106903,463,463,463,463,0
20240625,120200,10106903,463,463,463,463,9
20240625,120100,10102736,463,463,463,463,0
20240625,120000,10102736,463,463,463,463,0
20240625,115900,10102736,463,463,463,463,0
20240625,115800,10102736,463,463,463,463,0
20240625,115700,10102736,463,463,463,463,0
20240625,115600,10102736,463,463,463,463,0
20240625,115500,10102736,463,463,463,463,0
20240625,115400,10102736,463,463,463,463,0
20240625,115300,10102736,463,463,463,463,0
20240625,115200,10102736,463,463,463,463,2200
20240625,115100,9084136,463,463,463,463,3418
20240625,115000,7501602,463,463,463,463,0
20240625,114900,7501602,463,463,463,463,0
20240625,114800,7501602,463,463,463,463,0
20240625,114700,7501602,463,463,463,463,0
20240625,114600,7501602,463,463,463,463,1
20240625,114500,7501139,463,463,463,463,0
20240625,114400,7501139,463,463,463,463,0
20240625,114300,7501139,463,463,463,463,0
20240625,114200,7501139,463,463,463,463,0
20240625,114100,7501139,463,463,463,463,1
20240625,114000,7500676,462,462,462,462,0
20240625,113900,7500676,462,462,462,462,0
20240625,113800,7500676,462,462,462,462,4
20240625,113700,7498828,462,462,462,462,0
20240625,113600,7498828,462,462,462,462,20
20240625,113500,7489588,462,462,462,462,11
20240625,113400,7484506,462,462,462,462,0
20240625,113300,7484506,462,462,462,462,0
20240625,113200,7484506,462,462,462,462,50
20240625,113100,7461406,461,461,461,461,0
20240625,113000,7461406,461,461,461,461,0
20240625,112900,7461406,461,461,461,461,0
20240625,112800,7461406,461,461,461,461,0
20240625,112700,7461406,461,461,461,461,0
20240625,112600,7461406,461,461,461,461,0
20240625,112500,7461406,461,461,461,461,0
20240625,112400,7461406,461,461,461,461,0
20240625,112300,7461406,461,461,461,461,0
20240625,112200,7461406,461,461,461,461,120
20240625,112100,7406086,461,461,461,461,0
20240625,112000,7406086,461,461,461,461,30
20240625,111900,7392256,461,461,461,461,0
20240625,111800,7392256,461,461,461,461,350
20240625,111700,7230906,461,461,461,461,0
20240625,111600,7230906,461,461,461,461,0
20240625,111500,7230906,461,461,461,461,0
20240625,111400,7230906,461,461,461,461,0
20240625,111300,7230906,461,461,461,461,0
20240625,111200,7230906,461,461,461,461,0
20240625,111100,7230906,461,461,461,461,0
20240625,111000,7230906,461,461,461,461,0
20240625,110900,7230906,461,461,461,461,0
20240625,110800,7230906,461,461,461,461,0
20240625,110700,7230906,461,461,461,461,0
20240625,110600,7230906,461,461,461,461,0
20240625,110500,7230906,461,461,461,461,2259
20240625,110400,6189507,462,462,462,462,0
20240625,110300,6189507,462,462,462,462,0
20240625,110200,6189507,462,462,462,462,0
20240625,110100,6189507,462,462,462,462,0
20240625,110000,6189507,462,462,462,462,0
20240625,105900,6189507,462,462,462,462,0
20240625,105800,6189507,462,462,462,462,0
20240625,105700,6189507,462,462,462,462,0
20240625,105600,6189507,462,462,462,462,200
20240625,105500,6097107,462,462,462,462,0
20240625,105400,6097107,462,462,462,462,0
20240625,105300,6097107,462,462,462,462,1
20240625,105200,6096645,462,462,462,462,0
20240625,105100,6096645,462,462,462,462,0
20240625,105000,6096645,462,462,462,462,0
20240625,104900,6096645,462,462,462,462,0
20240625,104800,6096645,462,462,462,462,0
20240625,104700,6096645,462,462,462,462,0
20240625,104600,6096645,462,462,462,462,1156
20240625,104500,5562573,462,462,462,462,0
20240625,104400,5562573,462,462,462,462,0
20240625,104300,5562573,462,462,462,462,0
20240625,104200,5562573,462,462,462,462,0
20240625,104100,5562573,462,462,462,462,2
20240625,104000,5561649,462,462,462,462,0
20240625,103900,5561649,462,462,462,462,16
20240625,103800,5554257,463,463,463,463,0
20240625,103700,5554257,463,463,463,463,0
20240625,103600,5554257,463,463,463,463,0
20240625,103500,5554257,463,463,463,463,0
20240625,103400,5554257,463,463,463,463,5
20240625,103300,5551942,462,462,462,462,260
20240625,103200,5431822,464,464,464,464,0
20240625,103100,5431822,464,464,464,464,0
20240625,103000,5431822,464,464,464,464,0
20240625,102900,5431822,464,464,464,464,0
20240625,102800,5431822,464,464,464,464,220
20240625,102700,5329742,464,464,464,464,0
20240625,102600,5329742,464,464,464,464,0
20240625,102500,5329742,464,464,464,464,0
20240625,102400,5329742,464,464,464,464,0
20240625,102300,5329742,464,464,464,464,0
20240625,102200,5329742,464,464,464,464,0
20240625,102100,5329742,464,464,464,464,0
20240625,102000,5329742,464,464,464,464,2
20240625,101900,5328814,463,463,463,463,0
20240625,101800,5328814,463,463,463,463,0
20240625,101700,5328814,463,463,463,463,0
20240625,101600,5328814,463,463,463,463,0
20240625,101500,5328814,463,463,463,463,0
20240625,101400,5328814,463,463,463,463,0
20240625,101300,5328814,463,463,463,463,0
20240625,101200,5328814,463,463,463,463,0
20240625,101100,5328814,463,463,463,463,0
20240625,101000,5328814,463,463,463,463,0
20240625,100900,5328814,463,463,463,463,0
20240625,100800,5328814,463,463,463,463,0
20240625,100700,5328814,463,463,463,463,0
20240625,100600,5328814,463,463,463,463,0
20240625,100500,5328814,463,463,463,463,10
20240625,100400,5324184,464,464,464,464,0
20240625,100300,5324184,464,464,464,464,0
20240625,100200,5324184,464,464,464,464,0
20240625,100100,5324184,464,464,464,464,1
20240625,100000,5323720,464,464,464,464,10
20240625,095900,5319080,464,464,464,464,0
20240625,095800,5319080,464,464,464,464,0
20240625,095700,5319080,464,464,464,464,0
20240625,095600,5319080,464,464,464,464,0
20240625,095500,5319080,464,464,464,464,0
20240625,095400,5319080,464,464,464,464,3
20240625,095300,5317688,464,464,464,464,0
20240625,095200,5317688,464,464,464,464,12
20240625,095100,5312120,464,464,464,464,3
20240625,095000,5310728,464,464,464,464,0
20240625,094900,5310728,464,463,464,463,1837
20240625,094800,4460196,463,463,463,463,6
20240625,094700,4457418,463,463,463,463,316
20240625,094600,4311110,463,463,463,463,0
20240625,094500,4311110,463,463,463,463,0
20240625,094400,4311110,463,463,463,463,0
20240625,094300,4311110,463,463,463,463,0
20240625,094200,4311110,463,463,463,463,0
20240625,094100,4311110,463,463,463,463,2
20240625,094000,4310184,463,462,463,462,6
20240625,093900,4307411,463,463,463,463,1
20240625,093800,4306948,463,463,463,463,3
20240625,093700,4305559,462,462,462,462,5
20240625,093600,4303249,463,463,463,463,0
20240625,093500,4303249,463,463,463,463,1
20240625,093400,4302786,462,462,462,462,376
20240625,093300,4129074,462,462,462,462,0
20240625,093200,4129074,462,462,462,462,6
20240625,093100,4126302,461,461,461,461,0
20240625,093000,4126302,461,461,461,461,0
20240625,092900,4126302,461,461,461,461,0
20240625,092800,4126302,461,462,462,461,17
20240625,092700,4118459,462,462,462,462,0
20240625,092600,4118459,462,462,462,462,0
20240625,092500,4118459,462,462,462,462,116
20240625,092400,4064867,462,462,462,462,8067
20240625,092300,337913,462,462,462,462,0
20240625,092200,337913,462,462,462,462,0
20240625,092100,337913,462,462,462,462,285
20240625,092000,206243,462,462,462,462,0
20240625,091900,206243,462,462,462,462,0
20240625,091800,206243,462,462,462,462,0
20240625,091700,206243,462,462,462,462,0
20240625,091600,206243,462,462,462,462,0
20240625,091500,206243,462,463,463,462,121
20240625,091400,150221,463,463,463,463,0
20240625,091300,150221,463,463,463,463,47
20240625,091200,128460,463,463,463,463,0
20240625,091100,128460,463,463,463,463,5
20240625,091000,126145,462,462,462,462,5
20240625,090900,123835,463,463,463,463,10
20240625,090800,119205,463,463,463,463,5
20240625,090700,116890,462,462,462,462,0
20240625,090600,116890,462,462,462,462,0
20240625,090500,116890,462,462,462,462,0
20240625,090400,116890,462,463,463,462,10
20240625,090300,112265,462,462,462,462,0
20240625,090200,112265,462,463,463,462,10
20240625,090100,107640,460,460,460,460,0
20240625,090000,107640,460,460,460,460,234