stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,185100,28459231,467,467,467,467,476
20240612,185000,28459231,467,467,467,467,0
20240612,184900,28459231,467,467,467,467,0
20240612,184800,28459231,467,467,467,467,0
20240612,184700,28459231,467,467,467,467,0
20240612,184600,28459231,467,467,467,467,0
20240612,184500,28459231,467,467,467,467,0
20240612,184400,28459231,467,467,467,467,0
20240612,184300,28459231,467,467,467,467,0
20240612,184200,28459231,467,467,467,467,0
20240612,184100,28459231,467,467,467,467,0
20240612,184000,28459231,467,467,467,467,0
20240612,183900,28459231,467,467,467,467,0
20240612,183800,28459231,467,467,467,467,0
20240612,183700,28459231,467,467,467,467,0
20240612,183600,28459231,467,467,467,467,0
20240612,183500,28459231,467,467,467,467,0
20240612,183400,28459231,467,467,467,467,0
20240612,183300,28459231,467,467,467,467,0
20240612,183200,28459231,467,467,467,467,0
20240612,183100,28459231,467,467,467,467,0
20240612,183000,28459231,467,467,467,467,0
20240612,182900,28459231,467,467,467,467,0
20240612,182800,28459231,467,467,467,467,0
20240612,182700,28459231,467,467,467,467,0
20240612,182600,28459231,467,467,467,467,0
20240612,182500,28459231,467,467,467,467,0
20240612,182400,28459231,467,467,467,467,0
20240612,182300,28459231,467,467,467,467,0
20240612,182200,28459231,467,467,467,467,0
20240612,182100,28459231,467,467,467,467,476
20240612,182000,28459231,467,467,467,467,0
20240612,181900,28459231,467,467,467,467,0
20240612,181800,28459231,467,467,467,467,0
20240612,181700,28459231,467,467,467,467,0
20240612,181600,28459231,467,467,467,467,0
20240612,181500,28459231,467,467,467,467,0
20240612,181400,28459231,467,467,467,467,0
20240612,181300,28459231,467,467,467,467,0
20240612,181200,28459231,467,467,467,467,0
20240612,181100,28459231,467,467,467,467,0
20240612,181000,28459231,467,467,467,467,0
20240612,180900,28459231,467,467,467,467,0
20240612,180800,28459231,467,467,467,467,0
20240612,180700,28459231,467,467,467,467,0
20240612,180600,28459231,467,467,467,467,0
20240612,180500,28459231,467,467,467,467,0
20240612,180400,28459231,467,467,467,467,0
20240612,180300,28459231,467,467,467,467,0
20240612,180200,28459231,467,467,467,467,0
20240612,180100,28459231,467,467,467,467,0
20240612,180000,28459231,467,467,467,467,0
20240612,175900,28459231,467,467,467,467,0
20240612,175800,28459231,467,467,467,467,0
20240612,175700,28459231,467,467,467,467,0
20240612,175600,28459231,467,467,467,467,0
20240612,175500,28459231,467,467,467,467,0
20240612,175400,28459231,467,467,467,467,0
20240612,175300,28459231,467,467,467,467,0
20240612,175200,28459231,467,467,467,467,0
20240612,175100,28459231,467,467,467,467,476
20240612,175000,28459231,467,467,467,467,0
20240612,174900,28459231,467,467,467,467,0
20240612,174800,28459231,467,467,467,467,0
20240612,174700,28459231,467,467,467,467,0
20240612,174600,28459231,467,467,467,467,0
20240612,174500,28459231,467,467,467,467,0
20240612,174400,28459231,467,467,467,467,0
20240612,174300,28459231,467,467,467,467,0
20240612,174200,28459231,467,467,467,467,0
20240612,174100,28459231,467,467,467,467,0
20240612,174000,28459231,467,467,467,467,0
20240612,173900,28459231,467,467,467,467,0
20240612,173800,28459231,467,467,467,467,0
20240612,173700,28459231,467,467,467,467,0
20240612,173600,28459231,467,467,467,467,0
20240612,173500,28459231,467,467,467,467,0
20240612,173400,28459231,467,467,467,467,0
20240612,173300,28459231,467,467,467,467,0
20240612,173200,28459231,467,467,467,467,0
20240612,173100,28459231,467,467,467,467,0
20240612,173000,28459231,467,467,467,467,0
20240612,172900,28459231,467,467,467,467,0
20240612,172800,28459231,467,467,467,467,0
20240612,172700,28459231,467,467,467,467,0
20240612,172600,28459231,467,467,467,467,0
20240612,172500,28459231,467,467,467,467,0
20240612,172400,28459231,467,467,467,467,0
20240612,172300,28459231,467,467,467,467,0
20240612,172200,28459231,467,467,467,467,0
20240612,172100,28459231,467,467,467,467,476
20240612,172000,28459231,467,467,467,467,0
20240612,171900,28459231,467,467,467,467,0
20240612,171800,28459231,467,467,467,467,0
20240612,171700,28459231,467,467,467,467,0
20240612,171600,28459231,467,467,467,467,0
20240612,171500,28459231,467,467,467,467,0
20240612,171400,28459231,467,467,467,467,0
20240612,171300,28459231,467,467,467,467,0
20240612,171200,28459231,467,467,467,467,0
20240612,171100,28459231,467,467,467,467,0
20240612,171000,28459231,467,467,467,467,0
20240612,170900,28459231,467,467,467,467,0
20240612,170800,28459231,467,467,467,467,0
20240612,170700,28459231,467,467,467,467,0
20240612,170600,28459231,467,467,467,467,0
20240612,170500,28459231,467,467,467,467,0
20240612,170400,28459231,467,467,467,467,0
20240612,170300,28459231,467,467,467,467,0
20240612,170200,28459231,467,467,467,467,0
20240612,170100,28459231,467,467,467,467,0
20240612,170000,28459231,467,467,467,467,0
20240612,165900,28459231,467,467,467,467,0
20240612,165800,28459231,467,467,467,467,0
20240612,165700,28459231,467,467,467,467,0
20240612,165600,28459231,467,467,467,467,0
20240612,165500,28459231,467,467,467,467,0
20240612,165400,28459231,467,467,467,467,0
20240612,165300,28459231,467,467,467,467,0
20240612,165200,28459231,467,467,467,467,0
20240612,165100,28459231,467,467,467,467,476
20240612,165000,28459231,467,467,467,467,0
20240612,164900,28459231,467,467,467,467,0
20240612,164800,28459231,467,467,467,467,0
20240612,164700,28459231,467,467,467,467,0
20240612,164600,28459231,467,467,467,467,0
20240612,164500,28459231,467,467,467,467,0
20240612,164400,28459231,467,467,467,467,0
20240612,164300,28459231,467,467,467,467,0
20240612,164200,28459231,467,467,467,467,0
20240612,164100,28459231,467,467,467,467,0
20240612,164000,28459231,467,467,467,467,0
20240612,163900,28459231,467,467,467,467,0
20240612,163800,28459231,467,467,467,467,0
20240612,163700,28459231,467,467,467,467,0
20240612,163600,28459231,467,467,467,467,0
20240612,163500,28459231,467,467,467,467,0
20240612,163400,28459231,467,467,467,467,0
20240612,163300,28459231,467,467,467,467,0
20240612,163200,28459231,467,467,467,467,0
20240612,163100,28459231,467,467,467,467,0
20240612,163000,28459231,467,467,467,467,0
20240612,162900,28459231,467,467,467,467,0
20240612,162800,28459231,467,467,467,467,0
20240612,162700,28459231,467,467,467,467,0
20240612,162600,28459231,467,467,467,467,0
20240612,162500,28459231,467,467,467,467,0
20240612,162400,28459231,467,467,467,467,0
20240612,162300,28459231,467,467,467,467,0
20240612,162200,28459231,467,467,467,467,0
20240612,162100,28459231,467,467,467,467,476
20240612,162000,28459231,467,467,467,467,0
20240612,161900,28459231,467,467,467,467,0
20240612,161800,28459231,467,467,467,467,0
20240612,161700,28459231,467,467,467,467,0
20240612,161600,28459231,467,467,467,467,0
20240612,161500,28459231,467,467,467,467,0
20240612,161400,28459231,467,467,467,467,0
20240612,161300,28459231,467,467,467,467,0
20240612,161200,28459231,467,467,467,467,0
20240612,161100,28459231,467,467,467,467,0
20240612,161000,28459231,467,467,467,467,0
20240612,160900,28459231,467,467,467,467,0
20240612,160800,28459231,467,467,467,467,0
20240612,160700,28459231,467,467,467,467,0
20240612,160600,28459231,467,467,467,467,0
20240612,160500,28459231,467,467,467,467,0
20240612,160400,28459231,467,467,467,467,0
20240612,160300,28459231,467,467,467,467,0
20240612,160200,28459231,467,467,467,467,0
20240612,160100,28459231,467,467,467,467,0
20240612,160000,28459231,467,467,467,467,0
20240612,155900,28459231,467,467,467,467,0
20240612,155800,28459231,467,467,467,467,0
20240612,155700,28459231,467,467,467,467,0
20240612,155600,28459231,467,467,467,467,0
20240612,155500,28459231,467,467,467,467,0
20240612,155400,28459231,467,467,467,467,0
20240612,155300,28459231,467,467,467,467,0
20240612,155200,28459231,467,467,467,467,0
20240612,155100,28459231,467,467,467,467,476
20240612,155000,28459231,467,467,467,467,0
20240612,154900,28459231,467,467,467,467,0
20240612,154800,28459231,467,467,467,467,0
20240612,154700,28459231,467,467,467,467,0
20240612,154600,28459231,467,467,467,467,0
20240612,154500,28459231,467,467,467,467,0
20240612,154400,28459231,467,467,467,467,0
20240612,154300,28459231,467,467,467,467,0
20240612,154200,28459231,467,467,467,467,0
20240612,154100,28459231,467,467,467,467,0
20240612,154000,28459231,467,467,467,467,0
20240612,153900,28459231,467,467,467,467,0
20240612,153800,28459231,467,467,467,467,0
20240612,153700,28459231,467,467,467,467,0
20240612,153600,28459231,467,467,467,467,0
20240612,153500,28459231,467,467,467,467,0
20240612,153400,28459231,467,467,467,467,0
20240612,153300,28459231,467,467,467,467,0
20240612,153200,28459231,467,467,467,467,0
20240612,153100,28459231,467,467,467,467,0
20240612,153000,28459231,467,467,467,467,476
20240612,152900,28236939,467,467,467,467,0
20240612,152800,28236939,467,467,467,467,0
20240612,152700,28236939,467,467,467,467,0
20240612,152600,28236939,467,467,467,467,0
20240612,152500,28236939,467,467,467,467,0
20240612,152400,28236939,467,467,467,467,0
20240612,152300,28236939,467,467,467,467,0
20240612,152200,28236939,467,467,467,467,0
20240612,152100,28236939,467,467,467,467,0
20240612,152000,28236939,467,467,467,467,0
20240612,151900,28236939,467,466,467,466,94
20240612,151800,28193130,467,465,467,465,2103
20240612,151700,27213207,465,465,465,465,90
20240612,151600,27171357,465,466,466,465,2491
20240612,151500,26011041,465,465,465,465,0
20240612,151400,26011041,465,465,465,465,90
20240612,151300,25969191,465,465,465,465,90
20240612,151200,25927341,466,465,466,465,102
20240612,151100,25879899,465,465,465,465,815
20240612,151000,25500924,465,465,465,465,0
20240612,150900,25500924,465,465,465,465,2
20240612,150800,25499994,465,465,465,465,0
20240612,150700,25499994,465,465,465,465,0
20240612,150600,25499994,465,465,465,465,0
20240612,150500,25499994,465,465,465,465,0
20240612,150400,25499994,465,465,465,465,100
20240612,150300,25453494,463,463,463,463,0
20240612,150200,25453494,463,463,463,463,10
20240612,150100,25448864,465,465,465,465,0
20240612,150000,25448864,465,465,465,465,0
20240612,145900,25448864,465,465,465,465,0
20240612,145800,25448864,465,465,465,465,21
20240612,145700,25439099,464,464,464,464,0
20240612,145600,25439099,464,464,464,464,0
20240612,145500,25439099,464,464,464,464,0
20240612,145400,25439099,464,464,464,464,4
20240612,145300,25437243,464,463,464,463,5319
20240612,145200,22970391,463,463,463,463,0
20240612,145100,22970391,463,463,463,463,4
20240612,145000,22968539,463,463,463,463,0
20240612,144900,22968539,463,463,463,463,1500
20240612,144800,22274039,461,461,461,461,509
20240612,144700,22039390,461,461,461,461,732
20240612,144600,21701938,463,463,463,463,0
20240612,144500,21701938,463,463,463,463,0
20240612,144400,21701938,463,463,463,463,0
20240612,144300,21701938,463,463,463,463,0
20240612,144200,21701938,463,463,463,463,0
20240612,144100,21701938,463,463,463,463,0
20240612,144000,21701938,463,463,463,463,0
20240612,143900,21701938,463,463,463,463,0
20240612,143800,21701938,463,463,463,463,0
20240612,143700,21701938,463,463,463,463,0
20240612,143600,21701938,463,463,463,463,0
20240612,143500,21701938,463,463,463,463,0
20240612,143400,21701938,463,463,463,463,0
20240612,143300,21701938,463,463,463,463,0
20240612,143200,21701938,463,463,463,463,0
20240612,143100,21701938,463,463,463,463,0
20240612,143000,21701938,463,463,463,463,0
20240612,142900,21701938,463,463,463,463,0
20240612,142800,21701938,463,463,463,463,0
20240612,142700,21701938,463,463,463,463,0
20240612,142600,21701938,463,463,463,463,0
20240612,142500,21701938,463,463,463,463,5
20240612,142400,21699623,463,463,463,463,5
20240612,142300,21697308,463,463,463,463,6
20240612,142200,21694530,463,463,463,463,0
20240612,142100,21694530,463,463,463,463,0
20240612,142000,21694530,463,463,463,463,57
20240612,141900,21668139,461,461,461,461,0
20240612,141800,21668139,461,461,461,461,0
20240612,141700,21668139,461,461,461,461,1
20240612,141600,21667678,461,461,461,461,5
20240612,141500,21665373,463,463,463,463,0
20240612,141400,21665373,463,463,463,463,0
20240612,141300,21665373,463,463,463,463,10
20240612,141200,21660743,463,463,463,463,0
20240612,141100,21660743,463,463,463,463,0
20240612,141000,21660743,463,463,463,463,0
20240612,140900,21660743,463,463,463,463,23
20240612,140800,21650094,463,463,463,463,0
20240612,140700,21650094,463,463,463,463,0
20240612,140600,21650094,463,463,463,463,18
20240612,140500,21641760,461,461,461,461,1
20240612,140400,21641299,463,463,463,463,0
20240612,140300,21641299,463,463,463,463,0
20240612,140200,21641299,463,463,463,463,0
20240612,140100,21641299,463,463,463,463,0
20240612,140000,21641299,463,463,463,463,0
20240612,135900,21641299,463,463,463,463,0
20240612,135800,21641299,463,463,463,463,0
20240612,135700,21641299,463,462,463,462,2
20240612,135600,21640374,460,462,463,460,12
20240612,135500,21634849,460,460,460,460,0
20240612,135400,21634849,460,460,460,460,0
20240612,135300,21634849,460,460,460,460,0
20240612,135200,21634849,460,460,460,460,0
20240612,135100,21634849,460,460,460,460,0
20240612,135000,21634849,460,462,462,460,7560
20240612,134900,18146373,463,463,463,463,0
20240612,134800,18146373,463,463,463,463,0
20240612,134700,18146373,463,463,463,463,0
20240612,134600,18146373,463,463,463,463,0
20240612,134500,18146373,463,463,463,463,0
20240612,134400,18146373,463,463,463,463,0
20240612,134300,18146373,463,463,463,463,0
20240612,134200,18146373,463,463,463,463,0
20240612,134100,18146373,463,463,463,463,0
20240612,134000,18146373,463,463,463,463,0
20240612,133900,18146373,463,463,463,463,0
20240612,133800,18146373,463,463,463,463,2
20240612,133700,18145447,463,463,463,463,0
20240612,133600,18145447,463,463,463,463,0
20240612,133500,18145447,463,463,463,463,0
20240612,133400,18145447,463,463,463,463,0
20240612,133300,18145447,463,463,463,463,0
20240612,133200,18145447,463,463,463,463,0
20240612,133100,18145447,463,463,463,463,97
20240612,133000,18100536,463,463,463,463,0
20240612,132900,18100536,463,463,463,463,0
20240612,132800,18100536,463,463,463,463,0
20240612,132700,18100536,463,463,463,463,0
20240612,132600,18100536,463,463,463,463,0
20240612,132500,18100536,463,463,463,463,0
20240612,132400,18100536,463,463,463,463,0
20240612,132300,18100536,463,463,463,463,0
20240612,132200,18100536,463,463,463,463,8
20240612,132100,18096832,463,463,463,463,0
20240612,132000,18096832,463,463,463,463,0
20240612,131900,18096832,463,463,463,463,0
20240612,131800,18096832,463,463,463,463,0
20240612,131700,18096832,463,463,463,463,0
20240612,131600,18096832,463,463,463,463,0
20240612,131500,18096832,463,463,463,463,0
20240612,131400,18096832,463,463,463,463,0
20240612,131300,18096832,463,463,463,463,0
20240612,131200,18096832,463,463,463,463,97
20240612,131100,18051921,462,462,462,462,0
20240612,131000,18051921,462,462,462,462,200
20240612,130900,17959521,462,462,462,462,0
20240612,130800,17959521,462,462,462,462,0
20240612,130700,17959521,462,462,462,462,0
20240612,130600,17959521,462,462,462,462,0
20240612,130500,17959521,462,462,462,462,10
20240612,130400,17954901,463,463,463,463,0
20240612,130300,17954901,463,463,463,463,0
20240612,130200,17954901,463,463,463,463,1
20240612,130100,17954438,463,463,463,463,0
20240612,130000,17954438,463,463,463,463,0
20240612,125900,17954438,463,463,463,463,0
20240612,125800,17954438,463,463,463,463,6
20240612,125700,17951660,462,462,462,462,10
20240612,125600,17947040,463,463,463,463,0
20240612,125500,17947040,463,463,463,463,0
20240612,125400,17947040,463,463,463,463,2
20240612,125300,17946114,463,462,463,462,105
20240612,125200,17897501,463,463,463,463,0
20240612,125100,17897501,463,463,463,463,7
20240612,125000,17894260,463,463,463,463,0
20240612,124900,17894260,463,463,463,463,0
20240612,124800,17894260,463,463,463,463,0
20240612,124700,17894260,463,463,463,463,0
20240612,124600,17894260,463,463,463,463,0
20240612,124500,17894260,463,463,463,463,0
20240612,124400,17894260,463,463,463,463,0
20240612,124300,17894260,463,463,463,463,0
20240612,124200,17894260,463,463,463,463,0
20240612,124100,17894260,463,463,463,463,0
20240612,124000,17894260,463,463,463,463,0
20240612,123900,17894260,463,463,463,463,0
20240612,123800,17894260,463,463,463,463,0
20240612,123700,17894260,463,463,463,463,0
20240612,123600,17894260,463,463,463,463,0
20240612,123500,17894260,463,463,463,463,1601
20240612,123400,17152997,463,463,463,463,97
20240612,123300,17108086,463,463,463,463,0
20240612,123200,17108086,463,463,463,463,0
20240612,123100,17108086,463,463,463,463,0
20240612,123000,17108086,463,463,463,463,3
20240612,122900,17106697,463,463,463,463,1004
20240612,122800,16641845,462,462,462,462,0
20240612,122700,16641845,462,463,463,462,400
20240612,122600,16456835,463,463,463,463,10
20240612,122500,16452205,463,463,463,463,4
20240612,122400,16450353,463,463,463,463,1
20240612,122300,16449890,463,463,463,463,0
20240612,122200,16449890,463,463,463,463,1
20240612,122100,16449427,463,463,463,463,0
20240612,122000,16449427,463,463,463,463,0
20240612,121900,16449427,463,463,463,463,0
20240612,121800,16449427,463,463,463,463,0
20240612,121700,16449427,463,463,463,463,4
20240612,121600,16447575,463,463,463,463,0
20240612,121500,16447575,463,463,463,463,98
20240612,121400,16402201,463,463,463,463,0
20240612,121300,16402201,463,463,463,463,0
20240612,121200,16402201,463,463,463,463,0
20240612,121100,16402201,463,463,463,463,0
20240612,121000,16402201,463,463,463,463,0
20240612,120900,16402201,463,463,463,463,0
20240612,120800,16402201,463,463,463,463,0
20240612,120700,16402201,463,463,463,463,0
20240612,120600,16402201,463,463,463,463,0
20240612,120500,16402201,463,463,463,463,0
20240612,120400,16402201,463,463,463,463,0
20240612,120300,16402201,463,463,463,463,0
20240612,120200,16402201,463,463,463,463,1
20240612,120100,16401738,463,463,463,463,0
20240612,120000,16401738,463,463,463,463,0
20240612,115900,16401738,463,463,463,463,81
20240612,115800,16364235,463,463,463,463,0
20240612,115700,16364235,463,463,463,463,0
20240612,115600,16364235,463,463,463,463,97
20240612,115500,16319324,462,462,462,462,0
20240612,115400,16319324,462,462,462,462,0
20240612,115300,16319324,462,462,462,462,13
20240612,115200,16313318,463,463,463,463,0
20240612,115100,16313318,463,463,463,463,0
20240612,115000,16313318,463,463,463,463,1
20240612,114900,16312855,463,463,463,463,0
20240612,114800,16312855,463,463,463,463,0
20240612,114700,16312855,463,463,463,463,0
20240612,114600,16312855,463,463,463,463,0
20240612,114500,16312855,463,463,463,463,0
20240612,114400,16312855,463,463,463,463,0
20240612,114300,16312855,463,463,463,463,0
20240612,114200,16312855,463,463,463,463,0
20240612,114100,16312855,463,463,463,463,0
20240612,114000,16312855,463,463,463,463,1
20240612,113900,16312392,463,463,463,463,0
20240612,113800,16312392,463,463,463,463,0
20240612,113700,16312392,463,463,463,463,98
20240612,113600,16267018,463,463,463,463,0
20240612,113500,16267018,463,463,463,463,0
20240612,113400,16267018,463,463,463,463,0
20240612,113300,16267018,463,463,463,463,0
20240612,113200,16267018,463,463,463,463,0
20240612,113100,16267018,463,463,463,463,0
20240612,113000,16267018,463,463,463,463,12
20240612,112900,16261462,463,463,463,463,112
20240612,112800,16209606,463,463,463,463,1
20240612,112700,16209143,463,463,463,463,0
20240612,112600,16209143,463,463,463,463,1
20240612,112500,16208680,461,461,461,461,0
20240612,112400,16208680,461,461,461,461,753
20240612,112300,15861547,461,461,461,461,3
20240612,112200,15860164,461,461,461,461,0
20240612,112100,15860164,461,461,461,461,2
20240612,112000,15859242,463,463,463,463,0
20240612,111900,15859242,463,463,463,463,0
20240612,111800,15859242,463,463,463,463,98
20240612,111700,15813868,461,461,461,461,0
20240612,111600,15813868,461,461,461,461,0
20240612,111500,15813868,461,461,461,461,0
20240612,111400,15813868,461,461,461,461,1
20240612,111300,15813407,461,461,461,461,0
20240612,111200,15813407,461,461,461,461,0
20240612,111100,15813407,461,461,461,461,0
20240612,111000,15813407,461,461,461,461,0
20240612,110900,15813407,461,461,461,461,300
20240612,110800,15675107,461,461,461,461,0
20240612,110700,15675107,461,461,461,461,0
20240612,110600,15675107,461,461,461,461,0
20240612,110500,15675107,461,461,461,461,0
20240612,110400,15675107,461,462,462,461,153
20240612,110300,15604462,463,463,463,463,0
20240612,110200,15604462,463,463,463,463,0
20240612,110100,15604462,463,463,463,463,0
20240612,110000,15604462,463,463,463,463,0
20240612,105900,15604462,463,463,463,463,98
20240612,105800,15559088,462,462,462,462,1
20240612,105700,15558626,462,462,462,462,0
20240612,105600,15558626,462,462,462,462,400
20240612,105500,15373826,461,461,461,461,0
20240612,105400,15373826,461,461,461,461,2
20240612,105300,15372904,462,462,462,462,0
20240612,105200,15372904,462,462,462,462,0
20240612,105100,15372904,462,462,462,462,100
20240612,105000,15326704,462,462,462,462,0
20240612,104900,15326704,462,462,462,462,30
20240612,104800,15312844,462,462,462,462,405
20240612,104700,15125734,462,462,462,462,0
20240612,104600,15125734,462,462,462,462,0
20240612,104500,15125734,462,462,462,462,0
20240612,104400,15125734,462,462,462,462,400
20240612,104300,14940934,462,462,462,462,89
20240612,104200,14899816,462,462,462,462,50
20240612,104100,14876716,463,463,463,463,0
20240612,104000,14876716,463,463,463,463,98
20240612,103900,14831342,463,463,463,463,0
20240612,103800,14831342,463,463,463,463,0
20240612,103700,14831342,463,463,463,463,3
20240612,103600,14829953,463,463,463,463,3
20240612,103500,14828564,463,463,463,463,0
20240612,103400,14828564,463,463,463,463,0
20240612,103300,14828564,463,463,463,463,1000
20240612,103200,14365564,463,463,463,463,500
20240612,103100,14134064,463,463,463,463,2
20240612,103000,14133138,463,463,463,463,0
20240612,102900,14133138,463,463,463,463,2
20240612,102800,14132212,463,463,463,463,0
20240612,102700,14132212,463,463,463,463,100
20240612,102600,14085912,463,463,463,463,2
20240612,102500,14084986,463,463,463,463,1
20240612,102400,14084523,463,463,463,463,502
20240612,102300,13852097,461,461,461,461,0
20240612,102200,13852097,461,461,461,461,0
20240612,102100,13852097,461,461,461,461,0
20240612,102000,13852097,461,463,463,461,44
20240612,101900,13831727,461,461,461,461,0
20240612,101800,13831727,461,461,461,461,0
20240612,101700,13831727,461,461,461,461,0
20240612,101600,13831727,461,464,464,461,10066
20240612,101500,9179188,464,463,464,463,513
20240612,101400,8941636,463,463,463,463,0
20240612,101300,8941636,463,463,463,463,21
20240612,101200,8931913,463,463,463,463,200
20240612,101100,8839313,463,463,463,463,1
20240612,101000,8838850,464,464,464,464,0
20240612,100900,8838850,464,464,464,464,3
20240612,100800,8837458,464,464,464,464,0
20240612,100700,8837458,464,464,464,464,0
20240612,100600,8837458,464,464,464,464,8
20240612,100500,8833746,464,464,464,464,1
20240612,100400,8833282,464,464,464,464,4
20240612,100300,8831426,464,464,464,464,1
20240612,100200,8830962,464,464,464,464,364
20240612,100100,8662066,464,464,464,464,0
20240612,100000,8662066,464,464,464,464,4
20240612,095900,8660210,464,464,464,464,1
20240612,095800,8659746,464,464,464,464,0
20240612,095700,8659746,464,464,464,464,23
20240612,095600,8649074,464,464,464,464,0
20240612,095500,8649074,464,464,464,464,4
20240612,095400,8647218,464,464,464,464,109
20240612,095300,8596642,464,464,464,464,32
20240612,095200,8581794,464,464,464,464,0
20240612,095100,8581794,464,464,464,464,1
20240612,095000,8581330,466,464,466,464,300
20240612,094900,8441873,463,463,463,463,1
20240612,094800,8441410,463,463,463,463,9263
20240612,094700,4152641,463,463,463,463,1007
20240612,094600,3686400,463,463,463,462,511
20240612,094500,3450307,462,462,462,462,257
20240612,094400,3331573,462,462,462,462,32
20240612,094300,3316789,462,462,462,462,14
20240612,094200,3310321,462,462,462,462,10
20240612,094100,3305701,462,462,462,462,75
20240612,094000,3271051,462,462,462,462,932
20240612,093900,2840467,462,462,462,462,58
20240612,093800,2813671,462,462,462,462,14
20240612,093700,2807203,462,462,462,462,4
20240612,093600,2805355,462,462,462,462,4
20240612,093500,2803507,462,462,462,462,0
20240612,093400,2803507,462,462,462,462,0
20240612,093300,2803507,462,462,462,462,2
20240612,093200,2802583,462,462,462,462,0
20240612,093100,2802583,462,462,462,462,1
20240612,093000,2802121,462,462,462,462,7
20240612,092900,2798887,462,462,462,462,304
20240612,092800,2658439,462,462,462,462,2
20240612,092700,2657515,462,462,462,462,0
20240612,092600,2657515,462,462,462,462,701
20240612,092500,2333653,462,462,462,462,2
20240612,092400,2332729,462,462,462,462,5
20240612,092300,2330419,462,462,462,462,2
20240612,092200,2329495,462,462,462,462,1
20240612,092100,2329033,462,462,462,462,0
20240612,092000,2329033,462,462,462,462,0
20240612,091900,2329033,462,462,462,462,1
20240612,091800,2328571,462,462,462,462,0
20240612,091700,2328571,462,462,462,462,2
20240612,091600,2327647,462,462,462,462,3
20240612,091500,2326261,462,462,462,462,26
20240612,091400,2314249,460,460,460,460,0
20240612,091300,2314249,460,460,460,460,1
20240612,091200,2313789,460,460,460,460,0
20240612,091100,2313789,460,460,460,460,0
20240612,091000,2313789,460,460,460,460,1
20240612,090900,2313329,460,460,460,460,2230
20240612,090800,1287529,460,460,460,460,924
20240612,090700,862489,461,461,461,461,65
20240612,090600,832524,462,462,462,462,310
20240612,090500,689304,462,462,462,462,2
20240612,090400,688380,462,462,462,462,0
20240612,090300,688380,462,462,462,462,100
20240612,090200,642180,462,462,462,462,31
20240612,090100,627858,462,462,462,462,0
20240612,090000,627858,462,462,462,462,1359