stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,185100,32422731,466,466,466,466,1740
20240613,185000,32422731,466,466,466,466,0
20240613,184900,32422731,466,466,466,466,0
20240613,184800,32422731,466,466,466,466,0
20240613,184700,32422731,466,466,466,466,0
20240613,184600,32422731,466,466,466,466,0
20240613,184500,32422731,466,466,466,466,0
20240613,184400,32422731,466,466,466,466,0
20240613,184300,32422731,466,466,466,466,0
20240613,184200,32422731,466,466,466,466,0
20240613,184100,32422731,466,466,466,466,0
20240613,184000,32422731,466,466,466,466,0
20240613,183900,32422731,466,466,466,466,0
20240613,183800,32422731,466,466,466,466,0
20240613,183700,32422731,466,466,466,466,0
20240613,183600,32422731,466,466,466,466,0
20240613,183500,32422731,466,466,466,466,0
20240613,183400,32422731,466,466,466,466,0
20240613,183300,32422731,466,466,466,466,0
20240613,183200,32422731,466,466,466,466,0
20240613,183100,32422731,466,466,466,466,0
20240613,183000,32422731,466,466,466,466,0
20240613,182900,32422731,466,466,466,466,0
20240613,182800,32422731,466,466,466,466,0
20240613,182700,32422731,466,466,466,466,0
20240613,182600,32422731,466,466,466,466,0
20240613,182500,32422731,466,466,466,466,0
20240613,182400,32422731,466,466,466,466,0
20240613,182300,32422731,466,466,466,466,0
20240613,182200,32422731,466,466,466,466,0
20240613,182100,32422731,466,466,466,466,1740
20240613,182000,32422731,466,466,466,466,0
20240613,181900,32422731,466,466,466,466,0
20240613,181800,32422731,466,466,466,466,0
20240613,181700,32422731,466,466,466,466,0
20240613,181600,32422731,466,466,466,466,0
20240613,181500,32422731,466,466,466,466,0
20240613,181400,32422731,466,466,466,466,0
20240613,181300,32422731,466,466,466,466,0
20240613,181200,32422731,466,466,466,466,0
20240613,181100,32422731,466,466,466,466,0
20240613,181000,32422731,466,466,466,466,0
20240613,180900,32422731,466,466,466,466,0
20240613,180800,32422731,466,466,466,466,0
20240613,180700,32422731,466,466,466,466,0
20240613,180600,32422731,466,466,466,466,0
20240613,180500,32422731,466,466,466,466,0
20240613,180400,32422731,466,466,466,466,0
20240613,180300,32422731,466,466,466,466,0
20240613,180200,32422731,466,466,466,466,0
20240613,180100,32422731,466,466,466,466,0
20240613,180000,32422731,466,466,466,466,0
20240613,175900,32422731,466,466,466,466,0
20240613,175800,32422731,466,466,466,466,0
20240613,175700,32422731,466,466,466,466,0
20240613,175600,32422731,466,466,466,466,0
20240613,175500,32422731,466,466,466,466,0
20240613,175400,32422731,466,466,466,466,0
20240613,175300,32422731,466,466,466,466,0
20240613,175200,32422731,466,466,466,466,0
20240613,175100,32422731,466,466,466,466,1740
20240613,175000,32422731,466,466,466,466,0
20240613,174900,32422731,466,466,466,466,0
20240613,174800,32422731,466,466,466,466,0
20240613,174700,32422731,466,466,466,466,0
20240613,174600,32422731,466,466,466,466,0
20240613,174500,32422731,466,466,466,466,0
20240613,174400,32422731,466,466,466,466,0
20240613,174300,32422731,466,466,466,466,0
20240613,174200,32422731,466,466,466,466,0
20240613,174100,32422731,466,466,466,466,0
20240613,174000,32422731,466,466,466,466,0
20240613,173900,32422731,466,466,466,466,0
20240613,173800,32422731,466,466,466,466,0
20240613,173700,32422731,466,466,466,466,0
20240613,173600,32422731,466,466,466,466,0
20240613,173500,32422731,466,466,466,466,0
20240613,173400,32422731,466,466,466,466,0
20240613,173300,32422731,466,466,466,466,0
20240613,173200,32422731,466,466,466,466,0
20240613,173100,32422731,466,466,466,466,0
20240613,173000,32422731,466,466,466,466,0
20240613,172900,32422731,466,466,466,466,0
20240613,172800,32422731,466,466,466,466,0
20240613,172700,32422731,466,466,466,466,0
20240613,172600,32422731,466,466,466,466,0
20240613,172500,32422731,466,466,466,466,0
20240613,172400,32422731,466,466,466,466,0
20240613,172300,32422731,466,466,466,466,0
20240613,172200,32422731,466,466,466,466,0
20240613,172100,32422731,466,466,466,466,1740
20240613,172000,32422731,466,466,466,466,0
20240613,171900,32422731,466,466,466,466,0
20240613,171800,32422731,466,466,466,466,0
20240613,171700,32422731,466,466,466,466,0
20240613,171600,32422731,466,466,466,466,0
20240613,171500,32422731,466,466,466,466,0
20240613,171400,32422731,466,466,466,466,0
20240613,171300,32422731,466,466,466,466,0
20240613,171200,32422731,466,466,466,466,0
20240613,171100,32422731,466,466,466,466,0
20240613,171000,32422731,466,466,466,466,0
20240613,170900,32422731,466,466,466,466,0
20240613,170800,32422731,466,466,466,466,0
20240613,170700,32422731,466,466,466,466,0
20240613,170600,32422731,466,466,466,466,0
20240613,170500,32422731,466,466,466,466,0
20240613,170400,32422731,466,466,466,466,0
20240613,170300,32422731,466,466,466,466,0
20240613,170200,32422731,466,466,466,466,0
20240613,170100,32422731,466,466,466,466,0
20240613,170000,32422731,466,466,466,466,0
20240613,165900,32422731,466,466,466,466,0
20240613,165800,32422731,466,466,466,466,0
20240613,165700,32422731,466,466,466,466,0
20240613,165600,32422731,466,466,466,466,0
20240613,165500,32422731,466,466,466,466,0
20240613,165400,32422731,466,466,466,466,0
20240613,165300,32422731,466,466,466,466,0
20240613,165200,32422731,466,466,466,466,0
20240613,165100,32422731,466,466,466,466,1740
20240613,165000,32422731,466,466,466,466,0
20240613,164900,32422731,466,466,466,466,0
20240613,164800,32422731,466,466,466,466,0
20240613,164700,32422731,466,466,466,466,0
20240613,164600,32422731,466,466,466,466,0
20240613,164500,32422731,466,466,466,466,0
20240613,164400,32422731,466,466,466,466,0
20240613,164300,32422731,466,466,466,466,0
20240613,164200,32422731,466,466,466,466,0
20240613,164100,32422731,466,466,466,466,0
20240613,164000,32422731,466,466,466,466,0
20240613,163900,32422731,466,466,466,466,0
20240613,163800,32422731,466,466,466,466,0
20240613,163700,32422731,466,466,466,466,0
20240613,163600,32422731,466,466,466,466,0
20240613,163500,32422731,466,466,466,466,0
20240613,163400,32422731,466,466,466,466,0
20240613,163300,32422731,466,466,466,466,0
20240613,163200,32422731,466,466,466,466,0
20240613,163100,32422731,466,466,466,466,0
20240613,163000,32422731,466,466,466,466,0
20240613,162900,32422731,466,466,466,466,0
20240613,162800,32422731,466,466,466,466,0
20240613,162700,32422731,466,466,466,466,0
20240613,162600,32422731,466,466,466,466,0
20240613,162500,32422731,466,466,466,466,0
20240613,162400,32422731,466,466,466,466,0
20240613,162300,32422731,466,466,466,466,0
20240613,162200,32422731,466,466,466,466,0
20240613,162100,32422731,466,466,466,466,1740
20240613,162000,32422731,466,466,466,466,0
20240613,161900,32422731,466,466,466,466,0
20240613,161800,32422731,466,466,466,466,0
20240613,161700,32422731,466,466,466,466,0
20240613,161600,32422731,466,466,466,466,0
20240613,161500,32422731,466,466,466,466,0
20240613,161400,32422731,466,466,466,466,0
20240613,161300,32422731,466,466,466,466,0
20240613,161200,32422731,466,466,466,466,0
20240613,161100,32422731,466,466,466,466,0
20240613,161000,32422731,466,466,466,466,0
20240613,160900,32422731,466,466,466,466,0
20240613,160800,32422731,466,466,466,466,0
20240613,160700,32422731,466,466,466,466,0
20240613,160600,32422731,466,466,466,466,0
20240613,160500,32422731,466,466,466,466,0
20240613,160400,32422731,466,466,466,466,0
20240613,160300,32422731,466,466,466,466,0
20240613,160200,32422731,466,466,466,466,0
20240613,160100,32422731,466,466,466,466,0
20240613,160000,32422731,466,466,466,466,0
20240613,155900,32422731,466,466,466,466,0
20240613,155800,32422731,466,466,466,466,0
20240613,155700,32422731,466,466,466,466,0
20240613,155600,32422731,466,466,466,466,0
20240613,155500,32422731,466,466,466,466,0
20240613,155400,32422731,466,466,466,466,0
20240613,155300,32422731,466,466,466,466,0
20240613,155200,32422731,466,466,466,466,0
20240613,155100,32422731,466,466,466,466,1740
20240613,155000,32422731,466,466,466,466,0
20240613,154900,32422731,466,466,466,466,0
20240613,154800,32422731,466,466,466,466,0
20240613,154700,32422731,466,466,466,466,0
20240613,154600,32422731,466,466,466,466,0
20240613,154500,32422731,466,466,466,466,0
20240613,154400,32422731,466,466,466,466,0
20240613,154300,32422731,466,466,466,466,0
20240613,154200,32422731,466,466,466,466,0
20240613,154100,32422731,466,466,466,466,0
20240613,154000,32422731,466,466,466,466,0
20240613,153900,32422731,466,466,466,466,0
20240613,153800,32422731,466,466,466,466,0
20240613,153700,32422731,466,466,466,466,0
20240613,153600,32422731,466,466,466,466,0
20240613,153500,32422731,466,466,466,466,0
20240613,153400,32422731,466,466,466,466,0
20240613,153300,32422731,466,466,466,466,0
20240613,153200,32422731,466,466,466,466,0
20240613,153100,32422731,466,466,466,466,0
20240613,153000,32422731,466,466,466,466,1740
20240613,152900,31611891,466,466,466,466,0
20240613,152800,31611891,466,466,466,466,0
20240613,152700,31611891,466,466,466,466,0
20240613,152600,31611891,466,466,466,466,0
20240613,152500,31611891,466,466,466,466,0
20240613,152400,31611891,466,466,466,466,0
20240613,152300,31611891,466,466,466,466,0
20240613,152200,31611891,466,466,466,466,0
20240613,152100,31611891,466,466,466,466,0
20240613,152000,31611891,466,466,466,466,0
20240613,151900,31611891,466,466,466,466,0
20240613,151800,31611891,466,466,466,466,0
20240613,151700,31611891,466,466,466,466,0
20240613,151600,31611891,466,466,466,466,224
20240613,151500,31507507,466,466,466,466,776
20240613,151400,31145891,466,466,466,466,1
20240613,151300,31145425,465,465,465,465,212
20240613,151200,31046845,463,463,463,463,0
20240613,151100,31046845,463,463,463,463,0
20240613,151000,31046845,463,463,463,463,0
20240613,150900,31046845,463,463,463,463,0
20240613,150800,31046845,463,463,463,463,68
20240613,150700,31015361,463,466,466,463,403
20240613,150600,30828622,464,464,464,464,0
20240613,150500,30828622,464,465,465,464,2627
20240613,150400,29608144,466,466,466,466,0
20240613,150300,29608144,466,466,466,466,0
20240613,150200,29608144,466,466,466,466,500
20240613,150100,29375144,465,465,465,465,0
20240613,150000,29375144,465,465,465,465,1
20240613,145900,29374679,466,466,466,466,0
20240613,145800,29374679,466,466,466,466,0
20240613,145700,29374679,466,466,466,466,710
20240613,145600,29043819,466,466,466,466,0
20240613,145500,29043819,466,466,466,466,51
20240613,145400,29020053,467,467,467,467,0
20240613,145300,29020053,467,467,467,467,0
20240613,145200,29020053,467,467,467,467,0
20240613,145100,29020053,467,467,467,467,0
20240613,145000,29020053,467,467,467,467,0
20240613,144900,29020053,467,467,467,467,0
20240613,144800,29020053,467,467,467,467,0
20240613,144700,29020053,467,467,467,467,119
20240613,144600,28964480,467,467,467,467,0
20240613,144500,28964480,467,467,467,467,0
20240613,144400,28964480,467,467,467,467,0
20240613,144300,28964480,467,467,467,467,0
20240613,144200,28964480,467,467,467,467,0
20240613,144100,28964480,467,467,467,467,1
20240613,144000,28964013,468,468,468,468,0
20240613,143900,28964013,468,468,468,468,0
20240613,143800,28964013,468,468,468,468,0
20240613,143700,28964013,468,468,468,468,0
20240613,143600,28964013,468,468,468,468,0
20240613,143500,28964013,468,468,468,468,4
20240613,143400,28962141,467,467,467,467,0
20240613,143300,28962141,467,466,467,466,23
20240613,143200,28951401,466,466,466,466,0
20240613,143100,28951401,466,466,466,466,69
20240613,143000,28919247,466,466,466,466,0
20240613,142900,28919247,466,466,466,466,0
20240613,142800,28919247,466,466,466,466,0
20240613,142700,28919247,466,466,466,466,50
20240613,142600,28895947,466,466,466,466,0
20240613,142500,28895947,466,466,466,466,0
20240613,142400,28895947,466,466,466,466,50
20240613,142300,28872647,466,466,466,466,0
20240613,142200,28872647,466,466,466,466,0
20240613,142100,28872647,466,466,466,466,0
20240613,142000,28872647,466,466,466,466,0
20240613,141900,28872647,466,466,466,466,1
20240613,141800,28872181,466,466,466,466,309
20240613,141700,28728187,467,467,467,467,0
20240613,141600,28728187,467,467,467,467,0
20240613,141500,28728187,467,467,467,467,0
20240613,141400,28728187,467,467,467,467,0
20240613,141300,28728187,467,467,467,467,0
20240613,141200,28728187,467,467,467,467,0
20240613,141100,28728187,467,467,467,467,0
20240613,141000,28728187,467,466,467,466,2
20240613,140900,28727254,466,466,466,466,0
20240613,140800,28727254,466,466,466,466,0
20240613,140700,28727254,466,466,466,466,2
20240613,140600,28726322,469,469,469,469,0
20240613,140500,28726322,469,469,469,469,0
20240613,140400,28726322,469,465,469,465,500
20240613,140300,28493683,465,465,465,465,0
20240613,140200,28493683,465,465,465,465,1
20240613,140100,28493218,465,465,465,465,1000
20240613,140000,28028218,464,464,464,464,0
20240613,135900,28028218,464,464,464,464,9137
20240613,135800,23788650,463,463,463,463,1
20240613,135700,23788187,463,463,463,463,2147
20240613,135600,22794126,464,464,464,464,0
20240613,135500,22794126,464,464,464,464,0
20240613,135400,22794126,464,464,464,464,0
20240613,135300,22794126,464,464,464,464,0
20240613,135200,22794126,464,464,464,464,1687
20240613,135100,22011358,465,465,465,465,0
20240613,135000,22011358,465,465,465,465,0
20240613,134900,22011358,465,465,465,465,0
20240613,134800,22011358,465,465,465,465,0
20240613,134700,22011358,465,465,465,465,0
20240613,134600,22011358,465,465,465,465,0
20240613,134500,22011358,465,465,465,465,0
20240613,134400,22011358,465,465,465,465,0
20240613,134300,22011358,465,465,465,465,0
20240613,134200,22011358,465,465,465,465,5
20240613,134100,22009033,465,465,465,465,0
20240613,134000,22009033,465,465,465,465,0
20240613,133900,22009033,465,465,465,465,0
20240613,133800,22009033,465,465,465,465,1
20240613,133700,22008568,465,465,465,465,0
20240613,133600,22008568,465,465,465,465,300
20240613,133500,21869068,465,465,465,465,0
20240613,133400,21869068,465,465,465,465,1
20240613,133300,21868603,465,465,465,465,0
20240613,133200,21868603,465,465,465,465,0
20240613,133100,21868603,465,465,465,465,37
20240613,133000,21851398,465,465,465,465,0
20240613,132900,21851398,465,465,465,465,267
20240613,132800,21727243,465,465,465,465,2
20240613,132700,21726313,465,465,465,465,2
20240613,132600,21725383,465,465,465,465,0
20240613,132500,21725383,465,465,465,465,1
20240613,132400,21724918,465,465,465,465,0
20240613,132300,21724918,465,465,465,465,6
20240613,132200,21722128,465,465,465,465,2
20240613,132100,21721198,465,465,465,465,0
20240613,132000,21721198,465,465,465,465,7
20240613,131900,21717943,465,465,465,465,1
20240613,131800,21717478,465,465,465,465,0
20240613,131700,21717478,465,465,465,465,1
20240613,131600,21717013,465,465,465,465,2
20240613,131500,21716083,465,465,465,465,2
20240613,131400,21715153,465,465,465,465,0
20240613,131300,21715153,465,465,465,465,0
20240613,131200,21715153,465,465,465,465,0
20240613,131100,21715153,465,465,465,465,1
20240613,131000,21714688,465,465,465,465,0
20240613,130900,21714688,465,465,465,465,1
20240613,130800,21714223,465,465,465,465,0
20240613,130700,21714223,465,465,465,465,1
20240613,130600,21713758,465,465,465,465,0
20240613,130500,21713758,465,465,465,465,0
20240613,130400,21713758,465,465,465,465,0
20240613,130300,21713758,465,465,465,465,0
20240613,130200,21713758,465,465,465,465,0
20240613,130100,21713758,465,465,465,465,598
20240613,130000,21435688,464,464,464,464,0
20240613,125900,21435688,464,464,464,464,0
20240613,125800,21435688,464,464,464,464,0
20240613,125700,21435688,464,464,464,464,0
20240613,125600,21435688,464,464,464,464,1
20240613,125500,21435224,464,464,464,464,1
20240613,125400,21434760,464,464,464,464,0
20240613,125300,21434760,464,464,464,464,0
20240613,125200,21434760,464,464,464,464,0
20240613,125100,21434760,464,464,464,464,21
20240613,125000,21425016,465,465,465,465,100
20240613,124900,21378516,465,465,465,465,0
20240613,124800,21378516,465,465,465,465,7
20240613,124700,21375261,465,465,465,465,2
20240613,124600,21374331,465,465,465,465,120
20240613,124500,21318531,465,465,465,465,0
20240613,124400,21318531,465,465,465,465,0
20240613,124300,21318531,465,465,465,465,1
20240613,124200,21318066,465,465,465,465,1000
20240613,124100,20853066,465,465,465,465,4
20240613,124000,20851206,465,465,465,465,0
20240613,123900,20851206,465,465,465,465,7409
20240613,123800,17406021,465,465,465,465,0
20240613,123700,17406021,465,467,467,465,17972
20240613,123600,9043279,467,467,467,467,0
20240613,123500,9043279,467,467,467,467,0
20240613,123400,9043279,467,467,467,467,0
20240613,123300,9043279,467,467,467,467,27
20240613,123200,9030670,469,469,469,469,0
20240613,123100,9030670,469,469,469,469,1
20240613,123000,9030201,469,469,469,469,1
20240613,122900,9029732,469,469,469,469,0
20240613,122800,9029732,469,469,469,469,0
20240613,122700,9029732,469,469,469,469,1
20240613,122600,9029263,469,469,469,469,0
20240613,122500,9029263,469,469,469,469,0
20240613,122400,9029263,469,469,469,469,10
20240613,122300,9024573,467,467,467,467,0
20240613,122200,9024573,467,467,467,467,0
20240613,122100,9024573,467,467,467,467,0
20240613,122000,9024573,467,467,467,467,0
20240613,121900,9024573,467,467,467,467,409
20240613,121800,8833570,469,469,469,469,0
20240613,121700,8833570,469,469,469,469,0
20240613,121600,8833570,469,469,469,469,0
20240613,121500,8833570,469,469,469,469,0
20240613,121400,8833570,469,469,469,469,1
20240613,121300,8833101,469,469,469,469,0
20240613,121200,8833101,469,469,469,469,1
20240613,121100,8832632,469,469,469,469,0
20240613,121000,8832632,469,469,469,469,2
20240613,120900,8831694,469,469,469,469,1
20240613,120800,8831225,470,470,470,470,0
20240613,120700,8831225,470,469,470,469,2
20240613,120600,8830286,467,467,467,467,0
20240613,120500,8830286,467,467,467,467,1
20240613,120400,8829819,467,467,467,467,0
20240613,120300,8829819,467,467,467,467,0
20240613,120200,8829819,467,467,467,467,0
20240613,120100,8829819,467,467,467,467,0
20240613,120000,8829819,467,467,467,467,0
20240613,115900,8829819,467,467,467,467,0
20240613,115800,8829819,467,467,467,467,0
20240613,115700,8829819,467,467,467,467,0
20240613,115600,8829819,467,467,467,467,0
20240613,115500,8829819,467,467,467,467,0
20240613,115400,8829819,467,467,467,467,0
20240613,115300,8829819,467,467,467,467,0
20240613,115200,8829819,467,467,467,467,0
20240613,115100,8829819,467,467,467,467,0
20240613,115000,8829819,467,467,467,467,0
20240613,114900,8829819,467,467,467,467,289
20240613,114800,8694856,468,468,468,468,1012
20240613,114700,8221240,468,468,468,468,0
20240613,114600,8221240,468,468,468,468,0
20240613,114500,8221240,468,468,468,468,0
20240613,114400,8221240,468,468,468,468,0
20240613,114300,8221240,468,468,468,468,0
20240613,114200,8221240,468,468,468,468,0
20240613,114100,8221240,468,468,468,468,0
20240613,114000,8221240,468,468,468,468,0
20240613,113900,8221240,468,468,468,468,0
20240613,113800,8221240,468,468,468,468,0
20240613,113700,8221240,468,468,468,468,0
20240613,113600,8221240,468,468,468,468,0
20240613,113500,8221240,468,468,468,468,3
20240613,113400,8219836,468,468,468,468,0
20240613,113300,8219836,468,468,468,468,0
20240613,113200,8219836,468,468,468,468,0
20240613,113100,8219836,468,468,468,468,0
20240613,113000,8219836,468,468,468,468,0
20240613,112900,8219836,468,468,468,468,2
20240613,112800,8218900,470,470,470,470,1
20240613,112700,8218430,468,468,468,468,0
20240613,112600,8218430,468,468,468,468,0
20240613,112500,8218430,468,468,468,468,0
20240613,112400,8218430,468,468,468,468,209
20240613,112300,8120618,470,470,470,470,0
20240613,112200,8120618,470,470,470,470,1
20240613,112100,8120148,470,470,470,470,0
20240613,112000,8120148,470,470,470,470,0
20240613,111900,8120148,470,470,470,470,0
20240613,111800,8120148,470,470,470,470,0
20240613,111700,8120148,470,470,470,470,0
20240613,111600,8120148,470,470,470,470,0
20240613,111500,8120148,470,470,470,468,2102
20240613,111400,7135133,470,470,470,470,0
20240613,111300,7135133,470,470,470,470,216
20240613,111200,7033613,470,470,470,470,0
20240613,111100,7033613,470,470,470,470,8
20240613,111000,7029853,470,470,470,470,5
20240613,110900,7027503,470,470,470,470,391
20240613,110800,6843733,470,470,470,470,0
20240613,110700,6843733,470,470,470,470,0
20240613,110600,6843733,470,470,470,470,1
20240613,110500,6843263,470,470,470,470,301
20240613,110400,6701793,470,470,470,470,0
20240613,110300,6701793,470,470,470,470,0
20240613,110200,6701793,470,470,470,470,0
20240613,110100,6701793,470,470,470,470,219
20240613,110000,6598863,470,470,470,470,0
20240613,105900,6598863,470,470,470,470,0
20240613,105800,6598863,470,470,470,470,0
20240613,105700,6598863,470,470,470,470,0
20240613,105600,6598863,470,470,470,470,205
20240613,105500,6502513,470,470,470,470,0
20240613,105400,6502513,470,470,470,470,1
20240613,105300,6502043,471,471,471,471,0
20240613,105200,6502043,471,469,471,469,39
20240613,105100,6483684,470,470,470,470,0
20240613,105000,6483684,470,470,470,470,0
20240613,104900,6483684,470,470,470,470,0
20240613,104800,6483684,470,470,470,470,0
20240613,104700,6483684,470,470,470,470,0
20240613,104600,6483684,470,470,470,470,0
20240613,104500,6483684,470,470,470,470,100
20240613,104400,6436684,470,470,470,470,0
20240613,104300,6436684,470,470,470,470,0
20240613,104200,6436684,470,470,470,470,12
20240613,104100,6431044,470,470,470,470,10
20240613,104000,6426344,470,470,470,470,12
20240613,103900,6420704,470,470,470,470,15
20240613,103800,6413654,470,470,470,470,2
20240613,103700,6412714,470,470,471,470,151
20240613,103600,6341701,470,470,470,470,0
20240613,103500,6341701,470,470,470,470,219
20240613,103400,6238771,470,470,470,470,0
20240613,103300,6238771,470,470,470,470,0
20240613,103200,6238771,470,470,470,470,0
20240613,103100,6238771,470,470,470,470,2
20240613,103000,6237831,470,470,470,470,1
20240613,102900,6237361,468,468,468,468,24
20240613,102800,6226129,468,468,468,468,560
20240613,102700,5964049,468,468,468,468,0
20240613,102600,5964049,468,469,469,468,2
20240613,102500,5963112,468,468,468,468,0
20240613,102400,5963112,468,468,468,468,3330
20240613,102300,4404672,468,468,468,468,0
20240613,102200,4404672,468,468,468,468,0
20240613,102100,4404672,468,468,468,468,0
20240613,102000,4404672,468,468,468,468,0
20240613,101900,4404672,468,468,468,468,1186
20240613,101800,3849624,468,468,468,468,1
20240613,101700,3849156,470,470,470,470,0
20240613,101600,3849156,470,470,470,470,10
20240613,101500,3844456,470,470,470,470,2
20240613,101400,3843516,470,470,470,470,0
20240613,101300,3843516,470,470,470,470,0
20240613,101200,3843516,470,470,470,470,85
20240613,101100,3803566,470,470,470,470,0
20240613,101000,3803566,470,470,470,470,0
20240613,100900,3803566,470,470,470,470,0
20240613,100800,3803566,470,470,470,470,12
20240613,100700,3797926,470,470,470,470,1
20240613,100600,3797456,470,470,470,470,0
20240613,100500,3797456,470,470,470,470,2
20240613,100400,3796516,470,470,470,470,9
20240613,100300,3792286,468,468,468,468,0
20240613,100200,3792286,468,470,470,468,4
20240613,100100,3790408,470,470,470,470,8
20240613,100000,3786648,470,470,470,470,0
20240613,095900,3786648,470,470,470,470,0
20240613,095800,3786648,470,470,470,470,20
20240613,095700,3777248,469,469,469,469,0
20240613,095600,3777248,469,469,469,469,88
20240613,095500,3735976,469,469,469,469,27
20240613,095400,3723313,469,469,469,469,198
20240613,095300,3630451,469,468,469,468,266
20240613,095200,3505962,468,468,468,468,0
20240613,095100,3505962,468,468,468,468,9
20240613,095000,3501750,468,468,468,468,228
20240613,094900,3395046,468,468,468,468,0
20240613,094800,3395046,468,468,468,468,0
20240613,094700,3395046,468,468,468,468,0
20240613,094600,3395046,468,468,468,468,4398
20240613,094500,1336782,468,468,468,468,0
20240613,094400,1336782,468,468,468,468,0
20240613,094300,1336782,468,468,468,468,14
20240613,094200,1330230,468,468,468,468,17
20240613,094100,1322274,468,468,468,468,93
20240613,094000,1278750,468,468,468,468,2
20240613,093900,1277814,468,468,468,468,0
20240613,093800,1277814,468,468,468,468,10
20240613,093700,1273134,468,468,468,468,5
20240613,093600,1270794,468,468,468,468,7
20240613,093500,1267518,468,468,468,468,0
20240613,093400,1267518,468,468,468,468,0
20240613,093300,1267518,468,468,468,468,0
20240613,093200,1267518,468,468,468,468,0
20240613,093100,1267518,468,468,468,468,50
20240613,093000,1244118,468,468,468,468,0
20240613,092900,1244118,468,468,468,468,0
20240613,092800,1244118,468,468,468,468,0
20240613,092700,1244118,468,468,468,468,0
20240613,092600,1244118,468,468,468,468,3
20240613,092500,1242714,468,468,468,468,0
20240613,092400,1242714,468,468,468,468,0
20240613,092300,1242714,468,468,468,468,1
20240613,092200,1242246,468,468,468,468,0
20240613,092100,1242246,468,468,468,468,20
20240613,092000,1232886,467,467,467,467,0
20240613,091900,1232886,467,467,467,467,0
20240613,091800,1232886,467,467,467,467,13
20240613,091700,1226815,467,467,467,467,0
20240613,091600,1226815,467,467,467,467,0
20240613,091500,1226815,467,467,467,467,110
20240613,091400,1175445,467,467,467,467,0
20240613,091300,1175445,467,467,467,467,500
20240613,091200,941945,467,467,467,467,47
20240613,091100,919996,468,468,468,468,0
20240613,091000,919996,468,468,468,468,0
20240613,090900,919996,468,468,468,468,7
20240613,090800,916720,465,465,465,465,1
20240613,090700,916255,468,468,468,468,0
20240613,090600,916255,468,468,468,468,0
20240613,090500,916255,468,468,468,468,1
20240613,090400,915787,467,467,467,467,11
20240613,090300,910650,467,467,467,467,1332
20240613,090200,288606,467,467,467,467,0
20240613,090100,288606,467,467,467,467,0
20240613,090000,288606,467,467,467,467,618