stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,185100,21742278,452,452,452,452,106
20240620,185000,21742278,452,452,452,452,0
20240620,184900,21742278,452,452,452,452,0
20240620,184800,21742278,452,452,452,452,0
20240620,184700,21742278,452,452,452,452,0
20240620,184600,21742278,452,452,452,452,0
20240620,184500,21742278,452,452,452,452,0
20240620,184400,21742278,452,452,452,452,0
20240620,184300,21742278,452,452,452,452,0
20240620,184200,21742278,452,452,452,452,0
20240620,184100,21742278,452,452,452,452,0
20240620,184000,21742278,452,452,452,452,0
20240620,183900,21742278,452,452,452,452,0
20240620,183800,21742278,452,452,452,452,0
20240620,183700,21742278,452,452,452,452,0
20240620,183600,21742278,452,452,452,452,0
20240620,183500,21742278,452,452,452,452,0
20240620,183400,21742278,452,452,452,452,0
20240620,183300,21742278,452,452,452,452,0
20240620,183200,21742278,452,452,452,452,0
20240620,183100,21742278,452,452,452,452,0
20240620,183000,21742278,452,452,452,452,0
20240620,182900,21742278,452,452,452,452,0
20240620,182800,21742278,452,452,452,452,0
20240620,182700,21742278,452,452,452,452,0
20240620,182600,21742278,452,452,452,452,0
20240620,182500,21742278,452,452,452,452,0
20240620,182400,21742278,452,452,452,452,0
20240620,182300,21742278,452,452,452,452,0
20240620,182200,21742278,452,452,452,452,0
20240620,182100,21742278,452,452,452,452,106
20240620,182000,21742278,452,452,452,452,0
20240620,181900,21742278,452,452,452,452,0
20240620,181800,21742278,452,452,452,452,0
20240620,181700,21742278,452,452,452,452,0
20240620,181600,21742278,452,452,452,452,0
20240620,181500,21742278,452,452,452,452,0
20240620,181400,21742278,452,452,452,452,0
20240620,181300,21742278,452,452,452,452,0
20240620,181200,21742278,452,452,452,452,0
20240620,181100,21742278,452,452,452,452,0
20240620,181000,21742278,452,452,452,452,0
20240620,180900,21742278,452,452,452,452,0
20240620,180800,21742278,452,452,452,452,0
20240620,180700,21742278,452,452,452,452,0
20240620,180600,21742278,452,452,452,452,0
20240620,180500,21742278,452,452,452,452,0
20240620,180400,21742278,452,452,452,452,0
20240620,180300,21742278,452,452,452,452,0
20240620,180200,21742278,452,452,452,452,0
20240620,180100,21742278,452,452,452,452,0
20240620,180000,21742278,452,452,452,452,0
20240620,175900,21742278,452,452,452,452,0
20240620,175800,21742278,452,452,452,452,0
20240620,175700,21742278,452,452,452,452,0
20240620,175600,21742278,452,452,452,452,0
20240620,175500,21742278,452,452,452,452,0
20240620,175400,21742278,452,452,452,452,0
20240620,175300,21742278,452,452,452,452,0
20240620,175200,21742278,452,452,452,452,0
20240620,175100,21742278,452,452,452,452,106
20240620,175000,21742278,452,452,452,452,0
20240620,174900,21742278,452,452,452,452,0
20240620,174800,21742278,452,452,452,452,0
20240620,174700,21742278,452,452,452,452,0
20240620,174600,21742278,452,452,452,452,0
20240620,174500,21742278,452,452,452,452,0
20240620,174400,21742278,452,452,452,452,0
20240620,174300,21742278,452,452,452,452,0
20240620,174200,21742278,452,452,452,452,0
20240620,174100,21742278,452,452,452,452,0
20240620,174000,21742278,452,452,452,452,0
20240620,173900,21742278,452,452,452,452,0
20240620,173800,21742278,452,452,452,452,0
20240620,173700,21742278,452,452,452,452,0
20240620,173600,21742278,452,452,452,452,0
20240620,173500,21742278,452,452,452,452,0
20240620,173400,21742278,452,452,452,452,0
20240620,173300,21742278,452,452,452,452,0
20240620,173200,21742278,452,452,452,452,0
20240620,173100,21742278,452,452,452,452,0
20240620,173000,21742278,452,452,452,452,0
20240620,172900,21742278,452,452,452,452,0
20240620,172800,21742278,452,452,452,452,0
20240620,172700,21742278,452,452,452,452,0
20240620,172600,21742278,452,452,452,452,0
20240620,172500,21742278,452,452,452,452,0
20240620,172400,21742278,452,452,452,452,0
20240620,172300,21742278,452,452,452,452,0
20240620,172200,21742278,452,452,452,452,0
20240620,172100,21742278,452,452,452,452,106
20240620,172000,21742278,452,452,452,452,0
20240620,171900,21742278,452,452,452,452,0
20240620,171800,21742278,452,452,452,452,0
20240620,171700,21742278,452,452,452,452,0
20240620,171600,21742278,452,452,452,452,0
20240620,171500,21742278,452,452,452,452,0
20240620,171400,21742278,452,452,452,452,0
20240620,171300,21742278,452,452,452,452,0
20240620,171200,21742278,452,452,452,452,0
20240620,171100,21742278,452,452,452,452,0
20240620,171000,21742278,452,452,452,452,0
20240620,170900,21742278,452,452,452,452,0
20240620,170800,21742278,452,452,452,452,0
20240620,170700,21742278,452,452,452,452,0
20240620,170600,21742278,452,452,452,452,0
20240620,170500,21742278,452,452,452,452,0
20240620,170400,21742278,452,452,452,452,0
20240620,170300,21742278,452,452,452,452,0
20240620,170200,21742278,452,452,452,452,0
20240620,170100,21742278,452,452,452,452,0
20240620,170000,21742278,452,452,452,452,0
20240620,165900,21742278,452,452,452,452,0
20240620,165800,21742278,452,452,452,452,0
20240620,165700,21742278,452,452,452,452,0
20240620,165600,21742278,452,452,452,452,0
20240620,165500,21742278,452,452,452,452,0
20240620,165400,21742278,452,452,452,452,0
20240620,165300,21742278,452,452,452,452,0
20240620,165200,21742278,452,452,452,452,0
20240620,165100,21742278,452,452,452,452,106
20240620,165000,21742278,452,452,452,452,0
20240620,164900,21742278,452,452,452,452,0
20240620,164800,21742278,452,452,452,452,0
20240620,164700,21742278,452,452,452,452,0
20240620,164600,21742278,452,452,452,452,0
20240620,164500,21742278,452,452,452,452,0
20240620,164400,21742278,452,452,452,452,0
20240620,164300,21742278,452,452,452,452,0
20240620,164200,21742278,452,452,452,452,0
20240620,164100,21742278,452,452,452,452,0
20240620,164000,21742278,452,452,452,452,0
20240620,163900,21742278,452,452,452,452,0
20240620,163800,21742278,452,452,452,452,0
20240620,163700,21742278,452,452,452,452,0
20240620,163600,21742278,452,452,452,452,0
20240620,163500,21742278,452,452,452,452,0
20240620,163400,21742278,452,452,452,452,0
20240620,163300,21742278,452,452,452,452,0
20240620,163200,21742278,452,452,452,452,0
20240620,163100,21742278,452,452,452,452,0
20240620,163000,21742278,452,452,452,452,0
20240620,162900,21742278,452,452,452,452,0
20240620,162800,21742278,452,452,452,452,0
20240620,162700,21742278,452,452,452,452,0
20240620,162600,21742278,452,452,452,452,0
20240620,162500,21742278,452,452,452,452,0
20240620,162400,21742278,452,452,452,452,0
20240620,162300,21742278,452,452,452,452,0
20240620,162200,21742278,452,452,452,452,0
20240620,162100,21742278,452,452,452,452,106
20240620,162000,21742278,452,452,452,452,0
20240620,161900,21742278,452,452,452,452,0
20240620,161800,21742278,452,452,452,452,0
20240620,161700,21742278,452,452,452,452,0
20240620,161600,21742278,452,452,452,452,0
20240620,161500,21742278,452,452,452,452,0
20240620,161400,21742278,452,452,452,452,0
20240620,161300,21742278,452,452,452,452,0
20240620,161200,21742278,452,452,452,452,0
20240620,161100,21742278,452,452,452,452,0
20240620,161000,21742278,452,452,452,452,0
20240620,160900,21742278,452,452,452,452,0
20240620,160800,21742278,452,452,452,452,0
20240620,160700,21742278,452,452,452,452,0
20240620,160600,21742278,452,452,452,452,0
20240620,160500,21742278,452,452,452,452,0
20240620,160400,21742278,452,452,452,452,0
20240620,160300,21742278,452,452,452,452,0
20240620,160200,21742278,452,452,452,452,0
20240620,160100,21742278,452,452,452,452,0
20240620,160000,21742278,452,452,452,452,0
20240620,155900,21742278,452,452,452,452,0
20240620,155800,21742278,452,452,452,452,0
20240620,155700,21742278,452,452,452,452,0
20240620,155600,21742278,452,452,452,452,0
20240620,155500,21742278,452,452,452,452,0
20240620,155400,21742278,452,452,452,452,0
20240620,155300,21742278,452,452,452,452,0
20240620,155200,21742278,452,452,452,452,0
20240620,155100,21742278,452,452,452,452,106
20240620,155000,21742278,452,452,452,452,0
20240620,154900,21742278,452,452,452,452,0
20240620,154800,21742278,452,452,452,452,0
20240620,154700,21742278,452,452,452,452,0
20240620,154600,21742278,452,452,452,452,0
20240620,154500,21742278,452,452,452,452,0
20240620,154400,21742278,452,452,452,452,0
20240620,154300,21742278,452,452,452,452,0
20240620,154200,21742278,452,452,452,452,0
20240620,154100,21742278,452,452,452,452,0
20240620,154000,21742278,452,452,452,452,0
20240620,153900,21742278,452,452,452,452,0
20240620,153800,21742278,452,452,452,452,0
20240620,153700,21742278,452,452,452,452,0
20240620,153600,21742278,452,452,452,452,0
20240620,153500,21742278,452,452,452,452,0
20240620,153400,21742278,452,452,452,452,0
20240620,153300,21742278,452,452,452,452,0
20240620,153200,21742278,452,452,452,452,0
20240620,153100,21742278,452,452,452,452,0
20240620,153000,21742278,452,452,452,452,106
20240620,152900,21694366,452,452,452,452,0
20240620,152800,21694366,452,452,452,452,0
20240620,152700,21694366,452,452,452,452,0
20240620,152600,21694366,452,452,452,452,0
20240620,152500,21694366,452,452,452,452,0
20240620,152400,21694366,452,452,452,452,0
20240620,152300,21694366,452,452,452,452,0
20240620,152200,21694366,452,452,452,452,0
20240620,152100,21694366,452,452,452,452,0
20240620,152000,21694366,452,452,452,452,0
20240620,151900,21694366,452,452,452,451,46
20240620,151800,21673618,451,452,452,451,547
20240620,151700,21426462,453,453,453,453,0
20240620,151600,21426462,453,453,453,453,0
20240620,151500,21426462,453,453,453,453,0
20240620,151400,21426462,453,453,453,453,0
20240620,151300,21426462,453,452,453,452,91
20240620,151200,21385329,453,453,453,453,0
20240620,151100,21385329,453,453,453,453,0
20240620,151000,21385329,453,453,453,453,0
20240620,150900,21385329,453,453,453,453,1
20240620,150800,21384876,452,452,452,452,1
20240620,150700,21384424,453,453,453,453,0
20240620,150600,21384424,453,453,453,453,12
20240620,150500,21378988,453,453,453,453,1
20240620,150400,21378535,452,452,452,452,0
20240620,150300,21378535,452,452,452,452,0
20240620,150200,21378535,452,452,452,452,0
20240620,150100,21378535,452,452,452,452,0
20240620,150000,21378535,452,452,452,452,0
20240620,145900,21378535,452,452,452,452,0
20240620,145800,21378535,452,452,452,452,0
20240620,145700,21378535,452,452,452,452,1
20240620,145600,21378083,452,452,452,452,0
20240620,145500,21378083,452,452,452,452,0
20240620,145400,21378083,452,452,452,452,6
20240620,145300,21375371,453,453,453,453,0
20240620,145200,21375371,453,453,453,453,0
20240620,145100,21375371,453,453,453,453,0
20240620,145000,21375371,453,453,453,453,0
20240620,144900,21375371,453,453,453,453,100
20240620,144800,21330071,453,453,453,453,0
20240620,144700,21330071,453,453,453,453,0
20240620,144600,21330071,453,453,453,453,0
20240620,144500,21330071,453,453,453,453,0
20240620,144400,21330071,453,453,453,453,0
20240620,144300,21330071,453,453,453,453,0
20240620,144200,21330071,453,453,453,453,0
20240620,144100,21330071,453,453,453,453,0
20240620,144000,21330071,453,453,453,453,1
20240620,143900,21329618,452,451,452,451,47
20240620,143800,21308375,452,452,452,452,0
20240620,143700,21308375,452,452,452,452,1
20240620,143600,21307923,452,452,452,452,0
20240620,143500,21307923,452,452,452,452,0
20240620,143400,21307923,452,452,452,452,0
20240620,143300,21307923,452,452,452,452,0
20240620,143200,21307923,452,452,452,452,1
20240620,143100,21307471,451,451,451,451,0
20240620,143000,21307471,451,451,451,451,800
20240620,142900,20946671,451,451,451,451,1
20240620,142800,20946220,451,451,451,451,25
20240620,142700,20934945,453,453,453,453,0
20240620,142600,20934945,453,453,453,453,0
20240620,142500,20934945,453,453,453,453,0
20240620,142400,20934945,453,451,453,451,7
20240620,142300,20931776,453,453,453,453,0
20240620,142200,20931776,453,453,453,453,0
20240620,142100,20931776,453,452,453,452,2
20240620,142000,20930871,453,453,453,453,0
20240620,141900,20930871,453,453,453,453,0
20240620,141800,20930871,453,453,453,453,0
20240620,141700,20930871,453,453,453,453,0
20240620,141600,20930871,453,453,453,453,0
20240620,141500,20930871,453,453,453,453,0
20240620,141400,20930871,453,453,453,453,1
20240620,141300,20930418,451,451,451,451,0
20240620,141200,20930418,451,451,451,451,0
20240620,141100,20930418,451,451,451,451,570
20240620,141000,20673348,451,451,451,451,0
20240620,140900,20673348,451,451,451,451,0
20240620,140800,20673348,451,451,451,451,67
20240620,140700,20643131,452,452,452,452,0
20240620,140600,20643131,452,452,452,452,0
20240620,140500,20643131,452,452,452,452,372
20240620,140400,20474987,453,453,453,453,0
20240620,140300,20474987,453,453,453,453,1
20240620,140200,20474534,452,452,452,452,0
20240620,140100,20474534,452,452,452,452,0
20240620,140000,20474534,452,452,452,452,0
20240620,135900,20474534,452,452,452,452,0
20240620,135800,20474534,452,452,452,452,0
20240620,135700,20474534,452,452,452,452,23
20240620,135600,20464138,453,453,453,453,144
20240620,135500,20398906,455,455,455,455,0
20240620,135400,20398906,455,455,455,455,0
20240620,135300,20398906,455,455,455,455,0
20240620,135200,20398906,455,455,455,455,5
20240620,135100,20396631,455,455,455,455,0
20240620,135000,20396631,455,455,455,455,0
20240620,134900,20396631,455,455,455,455,0
20240620,134800,20396631,455,455,455,455,0
20240620,134700,20396631,455,455,455,455,0
20240620,134600,20396631,455,455,455,455,0
20240620,134500,20396631,455,455,455,455,0
20240620,134400,20396631,455,455,455,455,0
20240620,134300,20396631,455,455,455,455,0
20240620,134200,20396631,455,455,455,455,0
20240620,134100,20396631,455,455,455,455,0
20240620,134000,20396631,455,455,455,455,0
20240620,133900,20396631,455,455,455,455,0
20240620,133800,20396631,455,455,455,455,0
20240620,133700,20396631,455,455,455,455,0
20240620,133600,20396631,455,455,455,455,0
20240620,133500,20396631,455,455,455,455,0
20240620,133400,20396631,455,455,455,455,0
20240620,133300,20396631,455,455,455,455,0
20240620,133200,20396631,455,455,455,455,0
20240620,133100,20396631,455,454,455,454,5
20240620,133000,20394360,454,454,454,454,0
20240620,132900,20394360,454,454,454,454,0
20240620,132800,20394360,454,453,454,453,13002
20240620,132700,14491454,453,453,453,453,0
20240620,132600,14491454,453,453,453,453,0
20240620,132500,14491454,453,453,453,453,0
20240620,132400,14491454,453,453,453,453,0
20240620,132300,14491454,453,453,453,453,0
20240620,132200,14491454,453,453,453,453,0
20240620,132100,14491454,453,453,453,453,1
20240620,132000,14491001,453,453,453,453,0
20240620,131900,14491001,453,453,453,453,0
20240620,131800,14491001,453,453,453,453,0
20240620,131700,14491001,453,453,453,453,1
20240620,131600,14490548,454,454,454,454,0
20240620,131500,14490548,454,454,454,454,0
20240620,131400,14490548,454,454,454,454,0
20240620,131300,14490548,454,454,454,454,0
20240620,131200,14490548,454,454,454,454,0
20240620,131100,14490548,454,454,454,454,170
20240620,131000,14413368,453,453,453,453,0
20240620,130900,14413368,453,453,453,453,2
20240620,130800,14412462,453,453,453,453,0
20240620,130700,14412462,453,453,453,453,7
20240620,130600,14409291,453,453,453,453,3
20240620,130500,14407932,453,453,453,453,14
20240620,130400,14401590,454,454,454,454,0
20240620,130300,14401590,454,454,454,454,0
20240620,130200,14401590,454,454,454,454,0
20240620,130100,14401590,454,454,454,454,1
20240620,130000,14401136,454,454,454,454,191
20240620,125900,14314422,454,454,454,454,0
20240620,125800,14314422,454,454,454,454,0
20240620,125700,14314422,454,454,454,454,0
20240620,125600,14314422,454,454,454,454,0
20240620,125500,14314422,454,454,454,454,0
20240620,125400,14314422,454,454,454,454,0
20240620,125300,14314422,454,454,454,454,0
20240620,125200,14314422,454,454,454,454,0
20240620,125100,14314422,454,454,454,454,0
20240620,125000,14314422,454,454,454,454,0
20240620,124900,14314422,454,454,454,454,0
20240620,124800,14314422,454,454,454,454,0
20240620,124700,14314422,454,454,454,454,0
20240620,124600,14314422,454,454,454,454,0
20240620,124500,14314422,454,454,454,454,0
20240620,124400,14314422,454,454,454,454,0
20240620,124300,14314422,454,454,454,454,0
20240620,124200,14314422,454,454,454,454,0
20240620,124100,14314422,454,454,454,454,0
20240620,124000,14314422,454,454,454,454,1
20240620,123900,14313968,452,452,452,452,0
20240620,123800,14313968,452,452,452,452,20
20240620,123700,14304928,453,453,453,453,0
20240620,123600,14304928,453,453,453,453,0
20240620,123500,14304928,453,453,453,453,187
20240620,123400,14220217,454,454,454,454,0
20240620,123300,14220217,454,454,454,454,0
20240620,123200,14220217,454,454,454,454,0
20240620,123100,14220217,454,454,454,454,1
20240620,123000,14219763,453,453,453,453,0
20240620,122900,14219763,453,453,453,453,0
20240620,122800,14219763,453,453,453,453,0
20240620,122700,14219763,453,453,453,453,1
20240620,122600,14219310,453,453,453,453,1
20240620,122500,14218857,453,453,453,453,0
20240620,122400,14218857,453,453,453,453,0
20240620,122300,14218857,453,453,453,453,1518
20240620,122200,13531203,453,453,453,453,1
20240620,122100,13530750,452,452,452,452,1
20240620,122000,13530298,452,452,452,452,0
20240620,121900,13530298,452,452,452,452,0
20240620,121800,13530298,452,452,452,452,0
20240620,121700,13530298,452,452,452,452,0
20240620,121600,13530298,452,452,452,452,0
20240620,121500,13530298,452,452,452,452,0
20240620,121400,13530298,452,452,452,452,0
20240620,121300,13530298,452,452,452,452,0
20240620,121200,13530298,452,452,452,452,0
20240620,121100,13530298,452,452,452,452,5
20240620,121000,13528038,452,452,452,452,1
20240620,120900,13527586,451,451,451,451,0
20240620,120800,13527586,451,451,451,451,0
20240620,120700,13527586,451,451,451,451,1
20240620,120600,13527135,451,451,451,451,0
20240620,120500,13527135,451,451,451,451,0
20240620,120400,13527135,451,451,451,451,0
20240620,120300,13527135,451,451,451,451,0
20240620,120200,13527135,451,451,451,451,0
20240620,120100,13527135,451,451,451,451,0
20240620,120000,13527135,451,451,451,451,0
20240620,115900,13527135,451,451,451,451,0
20240620,115800,13527135,451,451,451,451,0
20240620,115700,13527135,451,451,451,451,0
20240620,115600,13527135,451,451,451,451,0
20240620,115500,13527135,451,451,451,451,0
20240620,115400,13527135,451,451,451,451,1
20240620,115300,13526684,451,451,451,451,0
20240620,115200,13526684,451,451,451,451,1
20240620,115100,13526233,451,451,451,451,1
20240620,115000,13525782,451,451,451,451,0
20240620,114900,13525782,451,451,451,451,0
20240620,114800,13525782,451,451,451,451,0
20240620,114700,13525782,451,451,451,451,0
20240620,114600,13525782,451,451,451,451,23
20240620,114500,13515409,453,453,453,453,0
20240620,114400,13515409,453,453,453,453,0
20240620,114300,13515409,453,453,453,453,0
20240620,114200,13515409,453,453,453,453,0
20240620,114100,13515409,453,453,453,453,0
20240620,114000,13515409,453,453,453,453,0
20240620,113900,13515409,453,453,453,453,0
20240620,113800,13515409,453,453,453,453,0
20240620,113700,13515409,453,453,453,453,0
20240620,113600,13515409,453,453,453,453,4
20240620,113500,13513597,453,453,453,453,350
20240620,113400,13355047,453,453,453,453,0
20240620,113300,13355047,453,453,453,453,0
20240620,113200,13355047,453,451,453,451,3
20240620,113100,13353692,453,453,453,453,0
20240620,113000,13353692,453,453,453,453,0
20240620,112900,13353692,453,452,453,452,25
20240620,112800,13342389,451,451,451,451,0
20240620,112700,13342389,451,451,451,451,0
20240620,112600,13342389,451,451,451,451,0
20240620,112500,13342389,451,451,451,451,0
20240620,112400,13342389,451,451,451,451,10
20240620,112300,13337879,452,452,452,452,0
20240620,112200,13337879,452,452,452,452,0
20240620,112100,13337879,452,452,452,452,0
20240620,112000,13337879,452,452,452,452,0
20240620,111900,13337879,452,452,452,452,0
20240620,111800,13337879,452,452,452,452,1
20240620,111700,13337427,451,451,451,451,1
20240620,111600,13336976,451,451,451,451,0
20240620,111500,13336976,451,451,451,451,0
20240620,111400,13336976,451,451,451,451,0
20240620,111300,13336976,451,451,451,451,14
20240620,111200,13330662,450,450,450,450,0
20240620,111100,13330662,450,450,450,450,1051
20240620,111000,12857712,451,451,451,451,0
20240620,110900,12857712,451,451,451,451,0
20240620,110800,12857712,451,451,451,451,0
20240620,110700,12857712,451,451,451,451,0
20240620,110600,12857712,451,451,451,451,11
20240620,110500,12852751,450,450,450,450,0
20240620,110400,12852751,450,450,450,450,1
20240620,110300,12852301,449,449,449,449,0
20240620,110200,12852301,449,449,449,449,0
20240620,110100,12852301,449,449,449,449,5421
20240620,110000,10418272,450,450,450,450,9
20240620,105900,10414222,451,451,451,451,1125
20240620,105800,9906847,453,453,453,453,0
20240620,105700,9906847,453,453,453,453,0
20240620,105600,9906847,453,453,453,453,3
20240620,105500,9905488,453,453,453,453,0
20240620,105400,9905488,453,453,453,453,1000
20240620,105300,9452488,453,453,453,453,0
20240620,105200,9452488,453,453,453,453,0
20240620,105100,9452488,453,453,453,453,1
20240620,105000,9452035,453,453,453,453,1
20240620,104900,9451582,452,452,452,452,0
20240620,104800,9451582,452,452,452,452,0
20240620,104700,9451582,452,452,452,452,0
20240620,104600,9451582,452,452,452,452,2657
20240620,104500,8250618,453,453,453,453,0
20240620,104400,8250618,453,453,453,453,0
20240620,104300,8250618,453,453,453,453,0
20240620,104200,8250618,453,453,453,453,0
20240620,104100,8250618,453,453,453,453,1
20240620,104000,8250165,453,453,453,453,0
20240620,103900,8250165,453,453,453,453,0
20240620,103800,8250165,453,453,453,453,0
20240620,103700,8250165,453,453,453,453,0
20240620,103600,8250165,453,453,453,453,3
20240620,103500,8248806,453,453,453,453,0
20240620,103400,8248806,453,453,453,453,0
20240620,103300,8248806,453,453,453,453,5
20240620,103200,8246541,453,453,453,453,0
20240620,103100,8246541,453,453,453,453,0
20240620,103000,8246541,453,453,453,453,0
20240620,102900,8246541,453,453,453,453,0
20240620,102800,8246541,453,453,453,453,155
20240620,102700,8176326,452,452,452,452,1
20240620,102600,8175874,453,453,453,453,0
20240620,102500,8175874,453,453,453,453,350
20240620,102400,8017324,453,453,453,453,0
20240620,102300,8017324,453,453,453,453,0
20240620,102200,8017324,453,453,453,453,0
20240620,102100,8017324,453,453,453,453,0
20240620,102000,8017324,453,453,453,453,0
20240620,101900,8017324,453,453,453,453,3
20240620,101800,8015965,452,452,452,452,0
20240620,101700,8015965,452,452,452,452,1
20240620,101600,8015513,453,453,453,453,0
20240620,101500,8015513,453,453,453,453,0
20240620,101400,8015513,453,453,453,453,0
20240620,101300,8015513,453,453,453,453,0
20240620,101200,8015513,453,453,453,453,0
20240620,101100,8015513,453,453,453,453,0
20240620,101000,8015513,453,453,453,453,0
20240620,100900,8015513,453,453,453,453,0
20240620,100800,8015513,453,453,453,453,0
20240620,100700,8015513,453,453,453,453,0
20240620,100600,8015513,453,453,453,453,30
20240620,100500,8001923,453,453,453,453,1
20240620,100400,8001470,453,453,453,453,0
20240620,100300,8001470,453,453,453,453,0
20240620,100200,8001470,453,453,453,453,0
20240620,100100,8001470,453,453,453,453,3
20240620,100000,8000111,453,453,453,453,0
20240620,095900,8000111,453,453,453,453,1306
20240620,095800,7408493,452,452,452,452,0
20240620,095700,7408493,452,452,452,452,21
20240620,095600,7399001,452,452,452,452,517
20240620,095500,7165317,452,452,452,452,5
20240620,095400,7163057,452,452,452,452,23
20240620,095300,7152661,452,451,452,451,83
20240620,095200,7115146,452,450,452,450,526
20240620,095100,6878428,450,452,452,450,26
20240620,095000,6866720,451,451,451,451,500
20240620,094900,6641220,451,451,451,451,2
20240620,094800,6640318,451,452,452,451,5
20240620,094700,6638061,452,452,452,452,0
20240620,094600,6638061,452,452,452,452,0
20240620,094500,6638061,452,452,452,452,2
20240620,094400,6637157,451,452,452,451,34
20240620,094300,6621800,449,452,452,449,4858
20240620,094200,4435706,452,452,452,452,64
20240620,094100,4406778,450,450,452,450,3
20240620,094000,4405426,452,452,452,452,1
20240620,093900,4404974,452,452,452,452,11
20240620,093800,4400002,452,452,452,452,3
20240620,093700,4398646,452,452,452,452,1
20240620,093600,4398194,452,452,452,452,74
20240620,093500,4364746,452,452,452,452,0
20240620,093400,4364746,452,452,452,452,0
20240620,093300,4364746,452,452,452,452,120
20240620,093200,4310506,452,452,452,452,0
20240620,093100,4310506,452,452,452,452,0
20240620,093000,4310506,452,452,452,452,0
20240620,092900,4310506,452,450,452,450,15
20240620,092800,4303746,452,452,452,452,0
20240620,092700,4303746,452,452,452,452,0
20240620,092600,4303746,452,452,452,452,0
20240620,092500,4303746,452,452,452,452,0
20240620,092400,4303746,452,452,452,452,0
20240620,092300,4303746,452,451,452,451,3
20240620,092200,4302392,452,452,452,452,0
20240620,092100,4302392,452,452,452,452,0
20240620,092000,4302392,452,450,452,450,2
20240620,091900,4301490,451,451,451,451,1
20240620,091800,4301039,452,452,452,452,1
20240620,091700,4300587,451,451,451,451,1411
20240620,091600,3664226,452,452,452,452,0
20240620,091500,3664226,452,452,452,452,1
20240620,091400,3663774,452,452,452,452,0
20240620,091300,3663774,452,452,452,452,1000
20240620,091200,3211774,452,452,452,452,1
20240620,091100,3211322,452,452,452,452,0
20240620,091000,3211322,452,452,452,452,50
20240620,090900,3188722,453,453,453,453,1
20240620,090800,3188269,453,453,453,453,3
20240620,090700,3186910,452,454,454,452,56
20240620,090600,3161594,454,454,454,454,0
20240620,090500,3161594,454,454,454,454,0
20240620,090400,3161594,454,454,454,454,0
20240620,090300,3161594,454,454,454,454,0
20240620,090200,3161594,454,454,454,454,1
20240620,090100,3161140,452,452,452,452,0
20240620,090000,3161140,452,450,452,450,7023