stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,184500,36372191,463,463,463,463,1836
20240614,184400,36372191,463,463,463,463,0
20240614,184300,36372191,463,463,463,463,0
20240614,184200,36372191,463,463,463,463,0
20240614,184100,36372191,463,463,463,463,0
20240614,184000,36372191,463,463,463,463,0
20240614,183900,36372191,463,463,463,463,0
20240614,183800,36372191,463,463,463,463,0
20240614,183700,36372191,463,463,463,463,0
20240614,183600,36372191,463,463,463,463,0
20240614,183500,36372191,463,463,463,463,0
20240614,183400,36372191,463,463,463,463,0
20240614,183300,36372191,463,463,463,463,0
20240614,183200,36372191,463,463,463,463,0
20240614,183100,36372191,463,463,463,463,0
20240614,183000,36372191,463,463,463,463,0
20240614,182900,36372191,463,463,463,463,0
20240614,182800,36372191,463,463,463,463,0
20240614,182700,36372191,463,463,463,463,0
20240614,182600,36372191,463,463,463,463,0
20240614,182500,36372191,463,463,463,463,0
20240614,182400,36372191,463,463,463,463,0
20240614,182300,36372191,463,463,463,463,0
20240614,182200,36372191,463,463,463,463,0
20240614,182100,36372191,463,463,463,463,0
20240614,182000,36372191,463,463,463,463,0
20240614,181900,36372191,463,463,463,463,0
20240614,181800,36372191,463,463,463,463,0
20240614,181700,36372191,463,463,463,463,0
20240614,181600,36372191,463,463,463,463,0
20240614,181500,36372191,463,463,463,463,1836
20240614,181400,36372191,463,463,463,463,0
20240614,181300,36372191,463,463,463,463,0
20240614,181200,36372191,463,463,463,463,0
20240614,181100,36372191,463,463,463,463,0
20240614,181000,36372191,463,463,463,463,0
20240614,180900,36372191,463,463,463,463,0
20240614,180800,36372191,463,463,463,463,0
20240614,180700,36372191,463,463,463,463,0
20240614,180600,36372191,463,463,463,463,0
20240614,180500,36372191,463,463,463,463,0
20240614,180400,36372191,463,463,463,463,0
20240614,180300,36372191,463,463,463,463,0
20240614,180200,36372191,463,463,463,463,0
20240614,180100,36372191,463,463,463,463,0
20240614,180000,36372191,463,463,463,463,0
20240614,175900,36372191,463,463,463,463,0
20240614,175800,36372191,463,463,463,463,0
20240614,175700,36372191,463,463,463,463,0
20240614,175600,36372191,463,463,463,463,0
20240614,175500,36372191,463,463,463,463,0
20240614,175400,36372191,463,463,463,463,0
20240614,175300,36372191,463,463,463,463,0
20240614,175200,36372191,463,463,463,463,0
20240614,175100,36372191,463,463,463,463,0
20240614,175000,36372191,463,463,463,463,0
20240614,174900,36372191,463,463,463,463,0
20240614,174800,36372191,463,463,463,463,0
20240614,174700,36372191,463,463,463,463,0
20240614,174600,36372191,463,463,463,463,0
20240614,174500,36372191,463,463,463,463,1836
20240614,174400,36372191,463,463,463,463,0
20240614,174300,36372191,463,463,463,463,0
20240614,174200,36372191,463,463,463,463,0
20240614,174100,36372191,463,463,463,463,0
20240614,174000,36372191,463,463,463,463,0
20240614,173900,36372191,463,463,463,463,0
20240614,173800,36372191,463,463,463,463,0
20240614,173700,36372191,463,463,463,463,0
20240614,173600,36372191,463,463,463,463,0
20240614,173500,36372191,463,463,463,463,0
20240614,173400,36372191,463,463,463,463,0
20240614,173300,36372191,463,463,463,463,0
20240614,173200,36372191,463,463,463,463,0
20240614,173100,36372191,463,463,463,463,0
20240614,173000,36372191,463,463,463,463,0
20240614,172900,36372191,463,463,463,463,0
20240614,172800,36372191,463,463,463,463,0
20240614,172700,36372191,463,463,463,463,0
20240614,172600,36372191,463,463,463,463,0
20240614,172500,36372191,463,463,463,463,0
20240614,172400,36372191,463,463,463,463,0
20240614,172300,36372191,463,463,463,463,0
20240614,172200,36372191,463,463,463,463,0
20240614,172100,36372191,463,463,463,463,0
20240614,172000,36372191,463,463,463,463,0
20240614,171900,36372191,463,463,463,463,0
20240614,171800,36372191,463,463,463,463,0
20240614,171700,36372191,463,463,463,463,0
20240614,171600,36372191,463,463,463,463,0
20240614,171500,36372191,463,463,463,463,1836
20240614,171400,36372191,463,463,463,463,0
20240614,171300,36372191,463,463,463,463,0
20240614,171200,36372191,463,463,463,463,0
20240614,171100,36372191,463,463,463,463,0
20240614,171000,36372191,463,463,463,463,0
20240614,170900,36372191,463,463,463,463,0
20240614,170800,36372191,463,463,463,463,0
20240614,170700,36372191,463,463,463,463,0
20240614,170600,36372191,463,463,463,463,0
20240614,170500,36372191,463,463,463,463,0
20240614,170400,36372191,463,463,463,463,0
20240614,170300,36372191,463,463,463,463,0
20240614,170200,36372191,463,463,463,463,0
20240614,170100,36372191,463,463,463,463,0
20240614,170000,36372191,463,463,463,463,0
20240614,165900,36372191,463,463,463,463,0
20240614,165800,36372191,463,463,463,463,0
20240614,165700,36372191,463,463,463,463,0
20240614,165600,36372191,463,463,463,463,0
20240614,165500,36372191,463,463,463,463,0
20240614,165400,36372191,463,463,463,463,0
20240614,165300,36372191,463,463,463,463,0
20240614,165200,36372191,463,463,463,463,0
20240614,165100,36372191,463,463,463,463,0
20240614,165000,36372191,463,463,463,463,0
20240614,164900,36372191,463,463,463,463,0
20240614,164800,36372191,463,463,463,463,0
20240614,164700,36372191,463,463,463,463,0
20240614,164600,36372191,463,463,463,463,0
20240614,164500,36372191,463,463,463,463,1836
20240614,164400,36372191,463,463,463,463,0
20240614,164300,36372191,463,463,463,463,0
20240614,164200,36372191,463,463,463,463,0
20240614,164100,36372191,463,463,463,463,0
20240614,164000,36372191,463,463,463,463,0
20240614,163900,36372191,463,463,463,463,0
20240614,163800,36372191,463,463,463,463,0
20240614,163700,36372191,463,463,463,463,0
20240614,163600,36372191,463,463,463,463,0
20240614,163500,36372191,463,463,463,463,0
20240614,163400,36372191,463,463,463,463,0
20240614,163300,36372191,463,463,463,463,0
20240614,163200,36372191,463,463,463,463,0
20240614,163100,36372191,463,463,463,463,0
20240614,163000,36372191,463,463,463,463,0
20240614,162900,36372191,463,463,463,463,0
20240614,162800,36372191,463,463,463,463,0
20240614,162700,36372191,463,463,463,463,0
20240614,162600,36372191,463,463,463,463,0
20240614,162500,36372191,463,463,463,463,0
20240614,162400,36372191,463,463,463,463,0
20240614,162300,36372191,463,463,463,463,0
20240614,162200,36372191,463,463,463,463,0
20240614,162100,36372191,463,463,463,463,0
20240614,162000,36372191,463,463,463,463,0
20240614,161900,36372191,463,463,463,463,0
20240614,161800,36372191,463,463,463,463,0
20240614,161700,36372191,463,463,463,463,0
20240614,161600,36372191,463,463,463,463,0
20240614,161500,36372191,463,463,463,463,1836
20240614,161400,36372191,463,463,463,463,0
20240614,161300,36372191,463,463,463,463,0
20240614,161200,36372191,463,463,463,463,0
20240614,161100,36372191,463,463,463,463,0
20240614,161000,36372191,463,463,463,463,0
20240614,160900,36372191,463,463,463,463,0
20240614,160800,36372191,463,463,463,463,0
20240614,160700,36372191,463,463,463,463,0
20240614,160600,36372191,463,463,463,463,0
20240614,160500,36372191,463,463,463,463,0
20240614,160400,36372191,463,463,463,463,0
20240614,160300,36372191,463,463,463,463,0
20240614,160200,36372191,463,463,463,463,0
20240614,160100,36372191,463,463,463,463,0
20240614,160000,36372191,463,463,463,463,0
20240614,155900,36372191,463,463,463,463,0
20240614,155800,36372191,463,463,463,463,0
20240614,155700,36372191,463,463,463,463,0
20240614,155600,36372191,463,463,463,463,0
20240614,155500,36372191,463,463,463,463,0
20240614,155400,36372191,463,463,463,463,0
20240614,155300,36372191,463,463,463,463,0
20240614,155200,36372191,463,463,463,463,0
20240614,155100,36372191,463,463,463,463,0
20240614,155000,36372191,463,463,463,463,0
20240614,154900,36372191,463,463,463,463,0
20240614,154800,36372191,463,463,463,463,0
20240614,154700,36372191,463,463,463,463,0
20240614,154600,36372191,463,463,463,463,0
20240614,154500,36372191,463,463,463,463,1836
20240614,154400,36372191,463,463,463,463,0
20240614,154300,36372191,463,463,463,463,0
20240614,154200,36372191,463,463,463,463,0
20240614,154100,36372191,463,463,463,463,0
20240614,154000,36372191,463,463,463,463,0
20240614,153900,36372191,463,463,463,463,0
20240614,153800,36372191,463,463,463,463,0
20240614,153700,36372191,463,463,463,463,0
20240614,153600,36372191,463,463,463,463,0
20240614,153500,36372191,463,463,463,463,0
20240614,153400,36372191,463,463,463,463,0
20240614,153300,36372191,463,463,463,463,0
20240614,153200,36372191,463,463,463,463,0
20240614,153100,36372191,463,463,463,463,0
20240614,153000,36372191,463,463,463,463,1836
20240614,152900,35522123,463,463,463,463,0
20240614,152800,35522123,463,463,463,463,0
20240614,152700,35522123,463,463,463,463,0
20240614,152600,35522123,463,463,463,463,0
20240614,152500,35522123,463,463,463,463,0
20240614,152400,35522123,463,463,463,463,0
20240614,152300,35522123,463,463,463,463,0
20240614,152200,35522123,463,463,463,463,0
20240614,152100,35522123,463,463,463,463,0
20240614,152000,35522123,463,463,463,463,0
20240614,151900,35522123,463,463,463,462,6
20240614,151800,35519349,462,462,462,462,10
20240614,151700,35514729,463,463,463,463,0
20240614,151600,35514729,463,463,463,463,20
20240614,151500,35505469,463,463,463,463,1
20240614,151400,35505006,462,462,462,462,10
20240614,151300,35500386,463,463,463,463,0
20240614,151200,35500386,463,463,463,463,0
20240614,151100,35500386,463,463,463,463,1
20240614,151000,35499923,461,461,461,461,2768
20240614,150900,34223875,463,463,463,463,0
20240614,150800,34223875,463,463,463,463,0
20240614,150700,34223875,463,463,463,463,50
20240614,150600,34200725,461,461,461,461,0
20240614,150500,34200725,461,461,461,461,0
20240614,150400,34200725,461,461,461,461,1
20240614,150300,34200264,462,462,462,462,728
20240614,150200,33863928,462,462,462,462,12
20240614,150100,33858384,463,462,463,462,315
20240614,150000,33712754,462,462,462,462,0
20240614,145900,33712754,462,462,462,462,0
20240614,145800,33712754,462,462,462,462,1
20240614,145700,33712292,462,462,462,462,0
20240614,145600,33712292,462,462,462,462,0
20240614,145500,33712292,462,462,462,462,147
20240614,145400,33644378,463,463,463,463,0
20240614,145300,33644378,463,463,463,463,0
20240614,145200,33644378,463,463,463,463,0
20240614,145100,33644378,463,463,463,463,0
20240614,145000,33644378,463,463,463,463,0
20240614,144900,33644378,463,463,463,463,0
20240614,144800,33644378,463,463,463,463,0
20240614,144700,33644378,463,463,463,463,0
20240614,144600,33644378,463,463,463,463,0
20240614,144500,33644378,463,463,463,463,0
20240614,144400,33644378,463,463,463,463,0
20240614,144300,33644378,463,463,463,463,0
20240614,144200,33644378,463,463,463,463,0
20240614,144100,33644378,463,463,463,463,0
20240614,144000,33644378,463,463,463,463,0
20240614,143900,33644378,463,463,463,463,0
20240614,143800,33644378,463,463,463,463,0
20240614,143700,33644378,463,463,463,463,0
20240614,143600,33644378,463,463,463,463,0
20240614,143500,33644378,463,463,463,463,0
20240614,143400,33644378,463,463,463,463,0
20240614,143300,33644378,463,463,463,463,2
20240614,143200,33643452,463,463,463,463,0
20240614,143100,33643452,463,463,463,463,0
20240614,143000,33643452,463,463,463,463,0
20240614,142900,33643452,463,463,463,463,0
20240614,142800,33643452,463,463,463,463,1
20240614,142700,33642989,463,463,463,463,18
20240614,142600,33634655,463,463,463,463,7
20240614,142500,33631414,463,463,463,463,7
20240614,142400,33628173,463,463,463,463,6
20240614,142300,33625395,463,463,463,463,121
20240614,142200,33569372,463,463,463,463,7
20240614,142100,33566131,463,463,463,463,196
20240614,142000,33475383,464,464,464,464,2
20240614,141900,33474455,464,464,464,464,0
20240614,141800,33474455,464,464,464,464,2
20240614,141700,33473527,464,464,464,464,0
20240614,141600,33473527,464,464,464,464,1
20240614,141500,33473063,464,464,464,464,4
20240614,141400,33471207,464,464,464,464,0
20240614,141300,33471207,464,464,464,464,0
20240614,141200,33471207,464,464,464,464,0
20240614,141100,33471207,464,464,464,464,4
20240614,141000,33469351,464,464,464,464,2
20240614,140900,33468423,464,464,464,464,0
20240614,140800,33468423,464,464,464,464,0
20240614,140700,33468423,464,464,464,464,0
20240614,140600,33468423,464,464,464,464,3
20240614,140500,33467031,464,464,464,464,0
20240614,140400,33467031,464,464,464,464,3
20240614,140300,33465639,464,464,464,464,12
20240614,140200,33460071,464,464,464,464,0
20240614,140100,33460071,464,464,464,464,0
20240614,140000,33460071,464,464,464,464,5
20240614,135900,33457751,464,464,464,464,0
20240614,135800,33457751,464,464,464,464,0
20240614,135700,33457751,464,464,464,464,0
20240614,135600,33457751,464,464,464,464,0
20240614,135500,33457751,464,464,464,464,0
20240614,135400,33457751,464,464,464,464,0
20240614,135300,33457751,464,464,464,464,0
20240614,135200,33457751,464,464,464,464,16
20240614,135100,33450327,464,464,464,464,1
20240614,135000,33449863,464,464,464,464,0
20240614,134900,33449863,464,463,464,463,13
20240614,134800,33443841,463,463,463,463,30
20240614,134700,33429951,463,463,463,463,60
20240614,134600,33402171,463,463,463,463,7
20240614,134500,33398930,463,463,463,463,0
20240614,134400,33398930,463,463,463,462,3
20240614,134300,33397542,464,461,464,461,304
20240614,134200,33257390,461,461,461,461,2409
20240614,134100,32146841,462,462,462,462,0
20240614,134000,32146841,462,462,462,462,1
20240614,133900,32146379,462,464,464,462,6601
20240614,133800,29096711,464,464,464,464,8
20240614,133700,29092999,464,464,464,464,0
20240614,133600,29092999,464,464,464,464,263
20240614,133500,28970967,463,464,464,463,2
20240614,133400,28970040,464,464,464,464,0
20240614,133300,28970040,464,464,464,464,0
20240614,133200,28970040,464,464,464,464,0
20240614,133100,28970040,464,464,464,464,0
20240614,133000,28970040,464,464,464,464,1
20240614,132900,28969576,464,464,464,464,1
20240614,132800,28969112,464,464,464,464,9
20240614,132700,28964936,464,464,464,464,5
20240614,132600,28962616,464,464,464,464,0
20240614,132500,28962616,464,464,464,464,13
20240614,132400,28956584,464,464,464,464,0
20240614,132300,28956584,464,464,464,464,1005
20240614,132200,28490264,464,464,464,464,8
20240614,132100,28486552,464,464,464,464,0
20240614,132000,28486552,464,464,464,464,14
20240614,131900,28480056,464,464,464,464,7
20240614,131800,28476808,464,464,464,464,125
20240614,131700,28418808,464,464,464,464,0
20240614,131600,28418808,464,464,464,464,1
20240614,131500,28418344,463,463,463,463,0
20240614,131400,28418344,463,463,463,463,11
20240614,131300,28413251,464,464,464,464,0
20240614,131200,28413251,464,464,464,464,0
20240614,131100,28413251,464,464,464,464,0
20240614,131000,28413251,464,464,464,464,0
20240614,130900,28413251,464,464,464,464,0
20240614,130800,28413251,464,464,464,464,0
20240614,130700,28413251,464,464,464,464,3
20240614,130600,28411859,464,464,464,464,0
20240614,130500,28411859,464,464,464,464,0
20240614,130400,28411859,464,464,464,464,1
20240614,130300,28411395,464,464,464,464,0
20240614,130200,28411395,464,464,464,464,0
20240614,130100,28411395,464,464,464,464,0
20240614,130000,28411395,464,464,464,464,0
20240614,125900,28411395,464,464,464,464,0
20240614,125800,28411395,464,464,464,464,0
20240614,125700,28411395,464,464,464,464,0
20240614,125600,28411395,464,464,464,464,0
20240614,125500,28411395,464,464,464,464,0
20240614,125400,28411395,464,464,464,464,0
20240614,125300,28411395,464,464,464,464,2
20240614,125200,28410467,464,464,464,464,0
20240614,125100,28410467,464,464,464,464,1
20240614,125000,28410003,462,462,462,462,0
20240614,124900,28410003,462,462,462,462,1
20240614,124800,28409541,464,464,464,464,2
20240614,124700,28408613,464,464,464,464,4
20240614,124600,28406757,464,464,464,464,4
20240614,124500,28404901,464,464,464,464,0
20240614,124400,28404901,464,464,464,464,0
20240614,124300,28404901,464,464,464,464,0
20240614,124200,28404901,464,464,464,464,0
20240614,124100,28404901,464,464,464,464,0
20240614,124000,28404901,464,464,464,464,2
20240614,123900,28403973,462,463,463,462,500
20240614,123800,28172480,465,465,465,465,0
20240614,123700,28172480,465,465,465,465,4
20240614,123600,28170620,465,465,465,465,9
20240614,123500,28166435,463,463,463,463,0
20240614,123400,28166435,463,463,463,463,0
20240614,123300,28166435,463,463,463,463,0
20240614,123200,28166435,463,463,463,463,0
20240614,123100,28166435,463,463,463,463,0
20240614,123000,28166435,463,463,463,463,0
20240614,122900,28166435,463,463,463,463,0
20240614,122800,28166435,463,463,463,463,0
20240614,122700,28166435,463,463,463,463,0
20240614,122600,28166435,463,463,463,463,0
20240614,122500,28166435,463,463,463,463,0
20240614,122400,28166435,463,463,463,463,0
20240614,122300,28166435,463,464,464,463,503
20240614,122200,27933543,463,463,463,463,0
20240614,122100,27933543,463,463,463,463,0
20240614,122000,27933543,463,463,463,463,0
20240614,121900,27933543,463,463,463,463,0
20240614,121800,27933543,463,463,463,463,150
20240614,121700,27864093,463,463,463,463,0
20240614,121600,27864093,463,463,463,463,0
20240614,121500,27864093,463,463,463,463,0
20240614,121400,27864093,463,463,463,463,0
20240614,121300,27864093,463,463,463,463,0
20240614,121200,27864093,463,464,464,463,1000
20240614,121100,27401092,465,465,465,465,4
20240614,121000,27399232,465,465,465,465,0
20240614,120900,27399232,465,465,465,465,0
20240614,120800,27399232,465,465,465,465,0
20240614,120700,27399232,465,465,465,465,0
20240614,120600,27399232,465,465,465,465,0
20240614,120500,27399232,465,465,465,465,0
20240614,120400,27399232,465,465,465,465,0
20240614,120300,27399232,465,465,465,465,1
20240614,120200,27398767,465,465,465,465,0
20240614,120100,27398767,465,465,465,465,30
20240614,120000,27384817,465,465,465,465,0
20240614,115900,27384817,465,465,465,465,0
20240614,115800,27384817,465,465,465,465,0
20240614,115700,27384817,465,465,465,465,0
20240614,115600,27384817,465,465,465,465,0
20240614,115500,27384817,465,465,465,465,0
20240614,115400,27384817,465,465,465,465,0
20240614,115300,27384817,465,465,465,465,0
20240614,115200,27384817,465,465,465,465,0
20240614,115100,27384817,465,465,465,465,0
20240614,115000,27384817,465,465,465,465,0
20240614,114900,27384817,465,465,465,465,0
20240614,114800,27384817,465,465,465,465,0
20240614,114700,27384817,465,463,465,463,5
20240614,114600,27382500,463,463,463,463,0
20240614,114500,27382500,463,463,463,463,0
20240614,114400,27382500,463,463,463,463,0
20240614,114300,27382500,463,463,463,463,0
20240614,114200,27382500,463,463,463,463,0
20240614,114100,27382500,463,463,463,463,0
20240614,114000,27382500,463,463,463,463,500
20240614,113900,27151000,465,465,465,465,0
20240614,113800,27151000,465,465,465,465,0
20240614,113700,27151000,465,465,465,465,0
20240614,113600,27151000,465,465,465,465,0
20240614,113500,27151000,465,465,465,465,0
20240614,113400,27151000,465,465,465,465,0
20240614,113300,27151000,465,465,465,465,0
20240614,113200,27151000,465,465,465,465,0
20240614,113100,27151000,465,465,465,465,0
20240614,113000,27151000,465,465,465,465,0
20240614,112900,27151000,465,465,465,465,0
20240614,112800,27151000,465,465,465,465,0
20240614,112700,27151000,465,465,465,465,0
20240614,112600,27151000,465,465,465,465,0
20240614,112500,27151000,465,463,465,463,339
20240614,112400,26994041,463,463,463,463,10
20240614,112300,26989411,463,463,463,463,1
20240614,112200,26988948,463,463,463,463,0
20240614,112100,26988948,463,463,463,463,0
20240614,112000,26988948,463,463,463,463,2
20240614,111900,26988022,465,465,465,465,0
20240614,111800,26988022,465,465,465,465,0
20240614,111700,26988022,465,465,465,465,0
20240614,111600,26988022,465,465,465,465,1
20240614,111500,26987557,465,465,465,465,33
20240614,111400,26972212,465,465,465,465,0
20240614,111300,26972212,465,465,465,465,0
20240614,111200,26972212,465,465,465,465,0
20240614,111100,26972212,465,465,465,465,0
20240614,111000,26972212,465,465,465,465,1
20240614,110900,26971747,465,465,465,465,0
20240614,110800,26971747,465,465,465,465,0
20240614,110700,26971747,465,465,465,465,1
20240614,110600,26971282,465,465,465,465,0
20240614,110500,26971282,465,465,465,465,0
20240614,110400,26971282,465,465,465,465,50
20240614,110300,26948032,465,465,465,465,5
20240614,110200,26945707,465,465,465,465,0
20240614,110100,26945707,465,465,465,465,2
20240614,110000,26944777,465,465,465,465,0
20240614,105900,26944777,465,465,465,465,0
20240614,105800,26944777,465,465,465,465,100
20240614,105700,26898277,462,462,462,462,2
20240614,105600,26897353,460,460,460,460,0
20240614,105500,26897353,460,460,460,460,1
20240614,105400,26896893,465,465,465,465,0
20240614,105300,26896893,465,465,465,465,0
20240614,105200,26896893,465,461,465,460,1253
20240614,105100,26320310,460,460,460,460,0
20240614,105000,26320310,460,460,460,460,0
20240614,104900,26320310,460,460,460,460,0
20240614,104800,26320310,460,461,461,460,15000
20240614,104700,19418191,461,461,461,461,5000
20240614,104600,17113191,463,463,463,463,0
20240614,104500,17113191,463,463,463,463,0
20240614,104400,17113191,463,463,463,463,1
20240614,104300,17112728,465,465,465,465,0
20240614,104200,17112728,465,465,465,465,0
20240614,104100,17112728,465,465,465,465,0
20240614,104000,17112728,465,465,465,465,0
20240614,103900,17112728,465,465,465,465,0
20240614,103800,17112728,465,465,465,465,0
20240614,103700,17112728,465,465,465,465,0
20240614,103600,17112728,465,465,465,465,0
20240614,103500,17112728,465,463,465,463,4
20240614,103400,17110872,461,461,461,461,0
20240614,103300,17110872,461,461,461,461,0
20240614,103200,17110872,461,461,461,461,149
20240614,103100,17042183,461,463,463,461,8095
20240614,103000,13307210,463,463,463,463,0
20240614,102900,13307210,463,463,463,463,1
20240614,102800,13306747,462,462,462,462,0
20240614,102700,13306747,462,462,462,462,0
20240614,102600,13306747,462,462,462,462,0
20240614,102500,13306747,462,462,462,462,0
20240614,102400,13306747,462,462,462,462,0
20240614,102300,13306747,462,462,462,462,1900
20240614,102200,12428947,463,463,463,463,0
20240614,102100,12428947,463,463,463,463,0
20240614,102000,12428947,463,463,463,463,0
20240614,101900,12428947,463,463,463,463,2
20240614,101800,12428021,462,462,462,462,0
20240614,101700,12428021,462,464,464,462,4001
20240614,101600,10579092,464,464,464,464,0
20240614,101500,10579092,464,464,464,464,0
20240614,101400,10579092,464,464,464,464,1
20240614,101300,10578628,464,464,464,464,0
20240614,101200,10578628,464,464,464,464,0
20240614,101100,10578628,464,464,464,464,0
20240614,101000,10578628,464,464,464,464,0
20240614,100900,10578628,464,464,464,464,0
20240614,100800,10578628,464,464,464,464,0
20240614,100700,10578628,464,464,464,464,5888
20240614,100600,7846596,464,464,464,464,0
20240614,100500,7846596,464,464,464,464,1
20240614,100400,7846132,464,464,464,464,0
20240614,100300,7846132,464,464,464,464,0
20240614,100200,7846132,464,464,464,464,0
20240614,100100,7846132,464,464,464,464,0
20240614,100000,7846132,464,464,464,464,1
20240614,095900,7845668,463,463,463,463,4
20240614,095800,7843816,463,463,463,463,1000
20240614,095700,7380816,464,464,464,464,0
20240614,095600,7380816,464,464,464,464,0
20240614,095500,7380816,464,464,464,464,33
20240614,095400,7365504,464,464,464,464,0
20240614,095300,7365504,464,464,464,464,3
20240614,095200,7364112,463,463,463,463,352
20240614,095100,7201136,463,463,463,463,3
20240614,095000,7199747,463,463,463,463,0
20240614,094900,7199747,463,463,463,463,0
20240614,094800,7199747,463,463,463,463,0
20240614,094700,7199747,463,463,463,463,1
20240614,094600,7199284,463,463,463,463,0
20240614,094500,7199284,463,463,463,463,14
20240614,094400,7192802,463,463,463,463,4
20240614,094300,7190950,463,461,463,461,1315
20240614,094200,6584405,462,463,463,462,3
20240614,094100,6583017,463,463,463,463,1
20240614,094000,6582554,463,463,463,463,0
20240614,093900,6582554,463,463,463,463,1
20240614,093800,6582091,463,463,463,461,1011
20240614,093700,6115898,463,464,464,463,3
20240614,093600,6114508,464,462,464,461,101
20240614,093500,6067939,464,464,464,462,13
20240614,093400,6061909,464,464,464,464,1
20240614,093300,6061445,461,461,461,461,1000
20240614,093200,5600445,464,464,464,464,0
20240614,093100,5600445,464,464,464,464,8
20240614,093000,5596733,464,461,464,461,10
20240614,092900,5592120,461,461,461,461,270
20240614,092800,5467650,464,464,464,464,500
20240614,092700,5235650,464,464,464,464,0
20240614,092600,5235650,464,464,464,464,4
20240614,092500,5233794,460,460,460,460,0
20240614,092400,5233794,460,463,463,460,161
20240614,092300,5159731,463,463,463,463,1
20240614,092200,5159268,464,464,464,464,0
20240614,092100,5159268,464,463,464,460,9138
20240614,092000,947865,464,465,465,464,55
20240614,091900,922291,465,465,465,465,0
20240614,091800,922291,465,465,465,465,0
20240614,091700,922291,465,465,465,465,0
20240614,091600,922291,465,465,465,465,0
20240614,091500,922291,465,465,465,465,1300
20240614,091400,317791,464,464,464,464,0
20240614,091300,317791,464,464,464,464,24
20240614,091200,306655,465,465,465,465,0
20240614,091100,306655,465,465,465,465,1
20240614,091000,306190,468,468,468,468,0
20240614,090900,306190,468,468,468,468,0
20240614,090800,306190,468,468,468,468,0
20240614,090700,306190,468,468,468,468,0
20240614,090600,306190,468,468,468,468,0
20240614,090500,306190,468,468,468,468,0
20240614,090400,306190,468,468,468,468,0
20240614,090300,306190,468,468,468,468,0
20240614,090200,306190,468,466,468,466,554
20240614,090100,48006,467,467,467,467,8
20240614,090000,44270,466,466,466,466,95