stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,185100,35149580,448,448,448,448,3238
20240621,185000,35149580,448,448,448,448,0
20240621,184900,35149580,448,448,448,448,0
20240621,184800,35149580,448,448,448,448,0
20240621,184700,35149580,448,448,448,448,0
20240621,184600,35149580,448,448,448,448,0
20240621,184500,35149580,448,448,448,448,0
20240621,184400,35149580,448,448,448,448,0
20240621,184300,35149580,448,448,448,448,0
20240621,184200,35149580,448,448,448,448,0
20240621,184100,35149580,448,448,448,448,0
20240621,184000,35149580,448,448,448,448,0
20240621,183900,35149580,448,448,448,448,0
20240621,183800,35149580,448,448,448,448,0
20240621,183700,35149580,448,448,448,448,0
20240621,183600,35149580,448,448,448,448,0
20240621,183500,35149580,448,448,448,448,0
20240621,183400,35149580,448,448,448,448,0
20240621,183300,35149580,448,448,448,448,0
20240621,183200,35149580,448,448,448,448,0
20240621,183100,35149580,448,448,448,448,0
20240621,183000,35149580,448,448,448,448,0
20240621,182900,35149580,448,448,448,448,0
20240621,182800,35149580,448,448,448,448,0
20240621,182700,35149580,448,448,448,448,0
20240621,182600,35149580,448,448,448,448,0
20240621,182500,35149580,448,448,448,448,0
20240621,182400,35149580,448,448,448,448,0
20240621,182300,35149580,448,448,448,448,0
20240621,182200,35149580,448,448,448,448,0
20240621,182100,35149580,448,448,448,448,3238
20240621,182000,35149580,448,448,448,448,0
20240621,181900,35149580,448,448,448,448,0
20240621,181800,35149580,448,448,448,448,0
20240621,181700,35149580,448,448,448,448,0
20240621,181600,35149580,448,448,448,448,0
20240621,181500,35149580,448,448,448,448,0
20240621,181400,35149580,448,448,448,448,0
20240621,181300,35149580,448,448,448,448,0
20240621,181200,35149580,448,448,448,448,0
20240621,181100,35149580,448,448,448,448,0
20240621,181000,35149580,448,448,448,448,0
20240621,180900,35149580,448,448,448,448,0
20240621,180800,35149580,448,448,448,448,0
20240621,180700,35149580,448,448,448,448,0
20240621,180600,35149580,448,448,448,448,0
20240621,180500,35149580,448,448,448,448,0
20240621,180400,35149580,448,448,448,448,0
20240621,180300,35149580,448,448,448,448,0
20240621,180200,35149580,448,448,448,448,0
20240621,180100,35149580,448,448,448,448,0
20240621,180000,35149580,448,448,448,448,0
20240621,175900,35149580,448,448,448,448,0
20240621,175800,35149580,448,448,448,448,0
20240621,175700,35149580,448,448,448,448,0
20240621,175600,35149580,448,448,448,448,0
20240621,175500,35149580,448,448,448,448,0
20240621,175400,35149580,448,448,448,448,0
20240621,175300,35149580,448,448,448,448,0
20240621,175200,35149580,448,448,448,448,0
20240621,175100,35149580,448,448,448,448,3238
20240621,175000,35149580,448,448,448,448,0
20240621,174900,35149580,448,448,448,448,0
20240621,174800,35149580,448,448,448,448,0
20240621,174700,35149580,448,448,448,448,0
20240621,174600,35149580,448,448,448,448,0
20240621,174500,35149580,448,448,448,448,0
20240621,174400,35149580,448,448,448,448,0
20240621,174300,35149580,448,448,448,448,0
20240621,174200,35149580,448,448,448,448,0
20240621,174100,35149580,448,448,448,448,0
20240621,174000,35149580,448,448,448,448,0
20240621,173900,35149580,448,448,448,448,0
20240621,173800,35149580,448,448,448,448,0
20240621,173700,35149580,448,448,448,448,0
20240621,173600,35149580,448,448,448,448,0
20240621,173500,35149580,448,448,448,448,0
20240621,173400,35149580,448,448,448,448,0
20240621,173300,35149580,448,448,448,448,0
20240621,173200,35149580,448,448,448,448,0
20240621,173100,35149580,448,448,448,448,0
20240621,173000,35149580,448,448,448,448,0
20240621,172900,35149580,448,448,448,448,0
20240621,172800,35149580,448,448,448,448,0
20240621,172700,35149580,448,448,448,448,0
20240621,172600,35149580,448,448,448,448,0
20240621,172500,35149580,448,448,448,448,0
20240621,172400,35149580,448,448,448,448,0
20240621,172300,35149580,448,448,448,448,0
20240621,172200,35149580,448,448,448,448,0
20240621,172100,35149580,448,448,448,448,3238
20240621,172000,35149580,448,448,448,448,0
20240621,171900,35149580,448,448,448,448,0
20240621,171800,35149580,448,448,448,448,0
20240621,171700,35149580,448,448,448,448,0
20240621,171600,35149580,448,448,448,448,0
20240621,171500,35149580,448,448,448,448,0
20240621,171400,35149580,448,448,448,448,0
20240621,171300,35149580,448,448,448,448,0
20240621,171200,35149580,448,448,448,448,0
20240621,171100,35149580,448,448,448,448,0
20240621,171000,35149580,448,448,448,448,0
20240621,170900,35149580,448,448,448,448,0
20240621,170800,35149580,448,448,448,448,0
20240621,170700,35149580,448,448,448,448,0
20240621,170600,35149580,448,448,448,448,0
20240621,170500,35149580,448,448,448,448,0
20240621,170400,35149580,448,448,448,448,0
20240621,170300,35149580,448,448,448,448,0
20240621,170200,35149580,448,448,448,448,0
20240621,170100,35149580,448,448,448,448,0
20240621,170000,35149580,448,448,448,448,0
20240621,165900,35149580,448,448,448,448,0
20240621,165800,35149580,448,448,448,448,0
20240621,165700,35149580,448,448,448,448,0
20240621,165600,35149580,448,448,448,448,0
20240621,165500,35149580,448,448,448,448,0
20240621,165400,35149580,448,448,448,448,0
20240621,165300,35149580,448,448,448,448,0
20240621,165200,35149580,448,448,448,448,0
20240621,165100,35149580,448,448,448,448,3238
20240621,165000,35149580,448,448,448,448,0
20240621,164900,35149580,448,448,448,448,0
20240621,164800,35149580,448,448,448,448,0
20240621,164700,35149580,448,448,448,448,0
20240621,164600,35149580,448,448,448,448,0
20240621,164500,35149580,448,448,448,448,0
20240621,164400,35149580,448,448,448,448,0
20240621,164300,35149580,448,448,448,448,0
20240621,164200,35149580,448,448,448,448,0
20240621,164100,35149580,448,448,448,448,0
20240621,164000,35149580,448,448,448,448,0
20240621,163900,35149580,448,448,448,448,0
20240621,163800,35149580,448,448,448,448,0
20240621,163700,35149580,448,448,448,448,0
20240621,163600,35149580,448,448,448,448,0
20240621,163500,35149580,448,448,448,448,0
20240621,163400,35149580,448,448,448,448,0
20240621,163300,35149580,448,448,448,448,0
20240621,163200,35149580,448,448,448,448,0
20240621,163100,35149580,448,448,448,448,0
20240621,163000,35149580,448,448,448,448,0
20240621,162900,35149580,448,448,448,448,0
20240621,162800,35149580,448,448,448,448,0
20240621,162700,35149580,448,448,448,448,0
20240621,162600,35149580,448,448,448,448,0
20240621,162500,35149580,448,448,448,448,0
20240621,162400,35149580,448,448,448,448,0
20240621,162300,35149580,448,448,448,448,0
20240621,162200,35149580,448,448,448,448,0
20240621,162100,35149580,448,448,448,448,3238
20240621,162000,35149580,448,448,448,448,0
20240621,161900,35149580,448,448,448,448,0
20240621,161800,35149580,448,448,448,448,0
20240621,161700,35149580,448,448,448,448,0
20240621,161600,35149580,448,448,448,448,0
20240621,161500,35149580,448,448,448,448,0
20240621,161400,35149580,448,448,448,448,0
20240621,161300,35149580,448,448,448,448,0
20240621,161200,35149580,448,448,448,448,0
20240621,161100,35149580,448,448,448,448,0
20240621,161000,35149580,448,448,448,448,0
20240621,160900,35149580,448,448,448,448,0
20240621,160800,35149580,448,448,448,448,0
20240621,160700,35149580,448,448,448,448,0
20240621,160600,35149580,448,448,448,448,0
20240621,160500,35149580,448,448,448,448,0
20240621,160400,35149580,448,448,448,448,0
20240621,160300,35149580,448,448,448,448,0
20240621,160200,35149580,448,448,448,448,0
20240621,160100,35149580,448,448,448,448,0
20240621,160000,35149580,448,448,448,448,0
20240621,155900,35149580,448,448,448,448,0
20240621,155800,35149580,448,448,448,448,0
20240621,155700,35149580,448,448,448,448,0
20240621,155600,35149580,448,448,448,448,0
20240621,155500,35149580,448,448,448,448,0
20240621,155400,35149580,448,448,448,448,0
20240621,155300,35149580,448,448,448,448,0
20240621,155200,35149580,448,448,448,448,0
20240621,155100,35149580,448,448,448,448,3238
20240621,155000,35149580,448,448,448,448,0
20240621,154900,35149580,448,448,448,448,0
20240621,154800,35149580,448,448,448,448,0
20240621,154700,35149580,448,448,448,448,0
20240621,154600,35149580,448,448,448,448,0
20240621,154500,35149580,448,448,448,448,0
20240621,154400,35149580,448,448,448,448,0
20240621,154300,35149580,448,448,448,448,0
20240621,154200,35149580,448,448,448,448,0
20240621,154100,35149580,448,448,448,448,0
20240621,154000,35149580,448,448,448,448,0
20240621,153900,35149580,448,448,448,448,0
20240621,153800,35149580,448,448,448,448,0
20240621,153700,35149580,448,448,448,448,0
20240621,153600,35149580,448,448,448,448,0
20240621,153500,35149580,448,448,448,448,0
20240621,153400,35149580,448,448,448,448,0
20240621,153300,35149580,448,448,448,448,0
20240621,153200,35149580,448,448,448,448,0
20240621,153100,35149580,448,448,448,448,0
20240621,153000,35149580,448,448,448,448,3238
20240621,152900,33698956,450,450,450,450,0
20240621,152800,33698956,450,450,450,450,0
20240621,152700,33698956,450,450,450,450,0
20240621,152600,33698956,450,450,450,450,0
20240621,152500,33698956,450,450,450,450,0
20240621,152400,33698956,450,450,450,450,0
20240621,152300,33698956,450,450,450,450,0
20240621,152200,33698956,450,450,450,450,0
20240621,152100,33698956,450,450,450,450,0
20240621,152000,33698956,450,450,450,450,0
20240621,151900,33698956,450,450,450,450,1111
20240621,151800,33199006,450,450,450,450,1
20240621,151700,33198556,448,448,448,448,11
20240621,151600,33193628,450,448,450,448,10
20240621,151500,33189146,450,448,450,448,527
20240621,151400,32953048,450,450,450,450,0
20240621,151300,32953048,450,450,450,450,0
20240621,151200,32953048,450,450,450,450,42
20240621,151100,32934148,450,450,450,450,0
20240621,151000,32934148,450,450,450,450,0
20240621,150900,32934148,450,450,450,450,168
20240621,150800,32858548,450,450,450,450,0
20240621,150700,32858548,450,448,450,448,11
20240621,150600,32853618,450,450,450,450,0
20240621,150500,32853618,450,450,450,450,0
20240621,150400,32853618,450,450,450,450,0
20240621,150300,32853618,450,450,450,450,2
20240621,150200,32852718,449,449,449,449,1000
20240621,150100,32403718,449,449,449,449,139
20240621,150000,32341307,449,449,449,449,0
20240621,145900,32341307,449,449,449,449,0
20240621,145800,32341307,449,448,449,448,1341
20240621,145700,31740453,448,448,448,448,0
20240621,145600,31740453,448,448,448,448,400
20240621,145500,31561253,448,448,448,448,2
20240621,145400,31560357,446,448,448,446,13000
20240621,145300,25756277,448,448,448,448,3
20240621,145200,25754933,448,448,448,448,0
20240621,145100,25754933,448,448,448,448,0
20240621,145000,25754933,448,448,448,448,30
20240621,144900,25741493,448,447,448,447,82
20240621,144800,25704827,446,448,448,446,81
20240621,144700,25668629,448,448,448,446,4015
20240621,144600,23875294,448,448,448,448,0
20240621,144500,23875294,448,448,448,448,0
20240621,144400,23875294,448,448,448,448,0
20240621,144300,23875294,448,448,448,448,1
20240621,144200,23874846,448,448,448,448,500
20240621,144100,23650846,448,448,448,448,133
20240621,144000,23591262,448,448,448,448,0
20240621,143900,23591262,448,448,448,448,0
20240621,143800,23591262,448,448,448,448,0
20240621,143700,23591262,448,448,448,448,0
20240621,143600,23591262,448,448,448,448,0
20240621,143500,23591262,448,448,448,448,0
20240621,143400,23591262,448,448,448,448,0
20240621,143300,23591262,448,448,448,448,0
20240621,143200,23591262,448,448,448,448,0
20240621,143100,23591262,448,448,448,448,12
20240621,143000,23585886,448,448,448,448,0
20240621,142900,23585886,448,448,448,448,0
20240621,142800,23585886,448,448,448,448,1
20240621,142700,23585438,448,448,448,448,0
20240621,142600,23585438,448,448,448,448,0
20240621,142500,23585438,448,448,448,448,0
20240621,142400,23585438,448,449,449,448,5005
20240621,142300,21343120,450,450,450,450,0
20240621,142200,21343120,450,450,450,450,0
20240621,142100,21343120,450,450,450,450,100
20240621,142000,21298120,450,450,450,450,0
20240621,141900,21298120,450,450,450,450,0
20240621,141800,21298120,450,450,450,450,0
20240621,141700,21298120,450,450,450,450,100
20240621,141600,21253120,450,450,450,450,0
20240621,141500,21253120,450,450,450,450,134
20240621,141400,21192820,449,449,449,449,0
20240621,141300,21192820,449,449,449,449,0
20240621,141200,21192820,449,449,449,449,0
20240621,141100,21192820,449,449,449,449,0
20240621,141000,21192820,449,449,449,449,0
20240621,140900,21192820,449,449,449,449,0
20240621,140800,21192820,449,449,449,449,0
20240621,140700,21192820,449,449,449,449,0
20240621,140600,21192820,449,449,449,449,0
20240621,140500,21192820,449,449,449,449,0
20240621,140400,21192820,449,449,449,449,0
20240621,140300,21192820,449,449,449,449,1
20240621,140200,21192371,449,449,449,449,0
20240621,140100,21192371,449,449,449,449,1490
20240621,140000,20523361,450,450,450,450,0
20240621,135900,20523361,450,450,450,450,0
20240621,135800,20523361,450,450,450,450,0
20240621,135700,20523361,450,450,450,450,0
20240621,135600,20523361,450,450,450,450,0
20240621,135500,20523361,450,450,450,450,0
20240621,135400,20523361,450,450,450,450,0
20240621,135300,20523361,450,450,450,450,0
20240621,135200,20523361,450,450,450,450,0
20240621,135100,20523361,450,450,450,450,101
20240621,135000,20477911,450,450,450,450,0
20240621,134900,20477911,450,450,450,450,134
20240621,134800,20417611,449,449,449,449,0
20240621,134700,20417611,449,449,449,449,0
20240621,134600,20417611,449,449,449,449,0
20240621,134500,20417611,449,449,449,449,0
20240621,134400,20417611,449,449,449,449,0
20240621,134300,20417611,449,449,449,449,0
20240621,134200,20417611,449,449,449,449,8348
20240621,134100,16669359,450,450,450,450,0
20240621,134000,16669359,450,450,450,450,0
20240621,133900,16669359,450,450,450,450,0
20240621,133800,16669359,450,450,450,450,0
20240621,133700,16669359,450,450,450,450,0
20240621,133600,16669359,450,450,450,450,0
20240621,133500,16669359,450,450,450,450,0
20240621,133400,16669359,450,450,450,450,0
20240621,133300,16669359,450,450,450,450,1
20240621,133200,16668909,450,450,450,450,0
20240621,133100,16668909,450,450,450,450,0
20240621,133000,16668909,450,450,450,450,2
20240621,132900,16668009,450,450,450,450,0
20240621,132800,16668009,450,450,450,450,0
20240621,132700,16668009,450,450,450,450,2001
20240621,132600,15767559,450,450,450,450,0
20240621,132500,15767559,450,450,450,450,0
20240621,132400,15767559,450,450,450,450,0
20240621,132300,15767559,450,450,450,450,134
20240621,132200,15707259,450,450,450,450,0
20240621,132100,15707259,450,450,450,450,0
20240621,132000,15707259,450,450,450,450,0
20240621,131900,15707259,450,450,450,450,0
20240621,131800,15707259,450,450,450,450,0
20240621,131700,15707259,450,450,450,450,0
20240621,131600,15707259,450,450,450,450,865
20240621,131500,15318009,451,451,451,451,0
20240621,131400,15318009,451,451,451,451,0
20240621,131300,15318009,451,451,451,451,7
20240621,131200,15314852,451,451,451,451,0
20240621,131100,15314852,451,451,451,451,0
20240621,131000,15314852,451,451,451,451,0
20240621,130900,15314852,451,451,451,451,0
20240621,130800,15314852,451,451,451,451,0
20240621,130700,15314852,451,451,451,451,0
20240621,130600,15314852,451,451,451,451,0
20240621,130500,15314852,451,451,451,451,4
20240621,130400,15313048,451,451,451,451,5
20240621,130300,15310793,451,451,451,451,0
20240621,130200,15310793,451,451,451,451,0
20240621,130100,15310793,451,451,451,451,0
20240621,130000,15310793,451,451,451,451,1
20240621,125900,15310342,450,450,450,450,0
20240621,125800,15310342,450,450,450,450,100
20240621,125700,15265342,451,451,451,451,134
20240621,125600,15204908,451,451,451,451,0
20240621,125500,15204908,451,451,451,451,1
20240621,125400,15204457,450,450,450,450,0
20240621,125300,15204457,450,450,450,450,726
20240621,125200,14877757,450,450,450,450,0
20240621,125100,14877757,450,450,450,450,0
20240621,125000,14877757,450,450,450,450,0
20240621,124900,14877757,450,450,450,450,0
20240621,124800,14877757,450,450,450,450,0
20240621,124700,14877757,450,450,450,450,0
20240621,124600,14877757,450,450,450,450,0
20240621,124500,14877757,450,450,450,450,0
20240621,124400,14877757,450,450,450,450,1
20240621,124300,14877307,450,450,450,450,0
20240621,124200,14877307,450,450,450,450,0
20240621,124100,14877307,450,450,450,450,0
20240621,124000,14877307,450,450,450,450,0
20240621,123900,14877307,450,450,450,450,0
20240621,123800,14877307,450,450,450,450,0
20240621,123700,14877307,450,450,450,450,0
20240621,123600,14877307,450,450,450,450,0
20240621,123500,14877307,450,450,450,450,0
20240621,123400,14877307,450,450,450,450,0
20240621,123300,14877307,450,450,450,450,0
20240621,123200,14877307,450,450,450,450,0
20240621,123100,14877307,450,449,450,449,136
20240621,123000,14816108,451,451,451,451,0
20240621,122900,14816108,451,451,451,451,1
20240621,122800,14815657,449,449,449,449,1
20240621,122700,14815208,450,450,450,450,0
20240621,122600,14815208,450,449,450,449,11
20240621,122500,14810259,450,450,450,450,0
20240621,122400,14810259,450,450,450,450,0
20240621,122300,14810259,450,450,450,450,2002
20240621,122200,13909359,450,450,450,450,0
20240621,122100,13909359,450,450,450,450,0
20240621,122000,13909359,450,450,450,450,1
20240621,121900,13908909,451,451,451,451,0
20240621,121800,13908909,451,451,451,451,0
20240621,121700,13908909,451,451,451,451,0
20240621,121600,13908909,451,451,451,451,1
20240621,121500,13908458,450,450,450,450,0
20240621,121400,13908458,450,450,450,450,8
20240621,121300,13904858,450,450,450,450,0
20240621,121200,13904858,450,450,450,450,2748
20240621,121100,12668258,450,450,450,450,0
20240621,121000,12668258,450,450,450,450,1
20240621,120900,12667808,449,449,449,449,2
20240621,120800,12666910,450,450,450,450,0
20240621,120700,12666910,450,450,450,450,4
20240621,120600,12665110,450,450,450,450,50
20240621,120500,12642610,450,450,450,450,134
20240621,120400,12582310,449,449,449,449,0
20240621,120300,12582310,449,449,449,449,0
20240621,120200,12582310,449,449,449,449,0
20240621,120100,12582310,449,450,450,449,2
20240621,120000,12581411,449,449,449,449,112
20240621,115900,12531123,448,448,448,448,2446
20240621,115800,11435315,448,449,449,448,12154
20240621,115700,5988125,450,450,450,450,2
20240621,115600,5987225,450,450,450,450,1259
20240621,115500,5420675,451,451,451,451,0
20240621,115400,5420675,451,451,451,451,0
20240621,115300,5420675,451,451,451,451,0
20240621,115200,5420675,451,451,451,451,0
20240621,115100,5420675,451,451,451,451,0
20240621,115000,5420675,451,451,451,451,0
20240621,114900,5420675,451,451,451,451,0
20240621,114800,5420675,451,451,451,451,0
20240621,114700,5420675,451,451,451,451,0
20240621,114600,5420675,451,451,451,451,0
20240621,114500,5420675,451,451,451,451,0
20240621,114400,5420675,451,451,451,451,0
20240621,114300,5420675,451,451,451,451,0
20240621,114200,5420675,451,451,451,451,0
20240621,114100,5420675,451,451,451,451,0
20240621,114000,5420675,451,451,451,451,0
20240621,113900,5420675,451,451,451,451,134
20240621,113800,5360241,451,451,451,451,0
20240621,113700,5360241,451,451,451,451,0
20240621,113600,5360241,451,451,451,451,0
20240621,113500,5360241,451,451,451,451,1
20240621,113400,5359790,450,450,450,450,0
20240621,113300,5359790,450,450,450,450,0
20240621,113200,5359790,450,450,450,450,0
20240621,113100,5359790,450,450,450,450,0
20240621,113000,5359790,450,450,450,450,0
20240621,112900,5359790,450,450,450,450,0
20240621,112800,5359790,450,450,450,450,0
20240621,112700,5359790,450,450,450,450,294
20240621,112600,5227490,449,449,449,449,0
20240621,112500,5227490,449,449,449,449,0
20240621,112400,5227490,449,449,449,449,0
20240621,112300,5227490,449,449,449,449,0
20240621,112200,5227490,449,449,449,449,24
20240621,112100,5216714,451,451,451,451,0
20240621,112000,5216714,451,451,451,451,0
20240621,111900,5216714,451,451,451,451,0
20240621,111800,5216714,451,451,451,451,1
20240621,111700,5216263,451,451,451,451,0
20240621,111600,5216263,451,451,451,451,0
20240621,111500,5216263,451,450,451,450,3
20240621,111400,5214912,451,451,451,451,2
20240621,111300,5214010,452,452,452,452,134
20240621,111200,5153442,450,450,450,450,39
20240621,111100,5135892,450,450,450,450,1
20240621,111000,5135442,450,450,450,450,0
20240621,110900,5135442,450,450,450,450,0
20240621,110800,5135442,450,450,450,450,2500
20240621,110700,4010442,452,452,452,452,1
20240621,110600,4009990,452,452,452,452,0
20240621,110500,4009990,452,452,452,452,0
20240621,110400,4009990,452,452,452,452,0
20240621,110300,4009990,452,452,452,452,0
20240621,110200,4009990,452,452,452,452,0
20240621,110100,4009990,452,452,452,452,0
20240621,110000,4009990,452,452,452,452,0
20240621,105900,4009990,452,450,452,450,63
20240621,105800,3981582,451,451,451,451,0
20240621,105700,3981582,451,451,451,451,507
20240621,105600,3752925,452,452,452,452,2086
20240621,105500,2810053,452,452,452,452,0
20240621,105400,2810053,452,452,452,452,0
20240621,105300,2810053,452,452,452,452,0
20240621,105200,2810053,452,452,452,452,0
20240621,105100,2810053,452,452,452,452,1
20240621,105000,2809601,452,452,452,452,67
20240621,104900,2779317,453,453,453,453,0
20240621,104800,2779317,453,453,453,453,0
20240621,104700,2779317,453,453,453,453,134
20240621,104600,2718615,453,453,453,453,0
20240621,104500,2718615,453,453,453,453,1
20240621,104400,2718162,453,453,453,453,0
20240621,104300,2718162,453,453,453,453,0
20240621,104200,2718162,453,453,453,453,0
20240621,104100,2718162,453,453,453,453,0
20240621,104000,2718162,453,453,453,453,0
20240621,103900,2718162,453,453,453,453,0
20240621,103800,2718162,453,453,453,453,0
20240621,103700,2718162,453,453,453,453,1000
20240621,103600,2265162,453,453,453,453,0
20240621,103500,2265162,453,453,453,453,0
20240621,103400,2265162,453,453,453,453,0
20240621,103300,2265162,453,453,453,453,0
20240621,103200,2265162,453,453,453,453,0
20240621,103100,2265162,453,453,453,453,0
20240621,103000,2265162,453,453,453,453,0
20240621,102900,2265162,453,453,453,453,0
20240621,102800,2265162,453,453,453,453,0
20240621,102700,2265162,453,453,453,453,0
20240621,102600,2265162,453,453,453,453,15
20240621,102500,2258367,452,452,452,452,0
20240621,102400,2258367,452,452,452,452,0
20240621,102300,2258367,452,452,452,452,37
20240621,102200,2241643,452,452,452,452,0
20240621,102100,2241643,452,452,452,452,0
20240621,102000,2241643,452,452,452,452,26
20240621,101900,2229891,452,452,452,452,4230
20240621,101800,317931,452,452,452,452,90
20240621,101700,277251,451,451,451,451,0
20240621,101600,277251,451,451,451,451,2
20240621,101500,276349,452,452,452,452,0
20240621,101400,276349,452,452,452,452,0
20240621,101300,276349,452,452,452,452,0
20240621,101200,276349,452,452,452,452,15
20240621,101100,269569,452,452,452,452,11
20240621,101000,264597,452,452,452,452,0
20240621,100900,264597,452,452,452,452,0
20240621,100800,264597,452,452,452,452,0
20240621,100700,264597,452,452,452,452,0
20240621,100600,264597,452,452,452,452,2
20240621,100500,263693,451,451,451,451,60
20240621,100400,236633,452,452,452,452,0
20240621,100300,236633,452,452,452,452,0
20240621,100200,236633,452,452,452,452,0
20240621,100100,236633,452,452,452,452,0
20240621,100000,236633,452,452,452,452,0
20240621,095900,236633,452,452,452,452,0
20240621,095800,236633,452,452,452,452,0
20240621,095700,236633,452,452,452,452,0
20240621,095600,236633,452,452,452,452,3
20240621,095500,235277,452,452,452,452,0
20240621,095400,235277,452,452,452,452,1
20240621,095300,234825,452,452,452,452,19
20240621,095200,226237,452,452,452,452,5
20240621,095100,223977,452,452,452,452,0
20240621,095000,223977,452,452,452,452,0
20240621,094900,223977,452,452,452,452,0
20240621,094800,223977,452,452,452,452,0
20240621,094700,223977,452,452,452,452,0
20240621,094600,223977,452,452,452,452,7
20240621,094500,220813,452,452,452,452,11
20240621,094400,215841,452,452,452,452,11
20240621,094300,210869,452,452,452,452,3
20240621,094200,209513,452,452,452,452,0
20240621,094100,209513,452,452,452,452,0
20240621,094000,209513,452,452,452,452,2
20240621,093900,208609,452,452,452,452,12
20240621,093800,203185,452,452,452,452,3
20240621,093700,201829,452,452,452,452,2
20240621,093600,200925,452,452,452,452,1
20240621,093500,200473,452,452,452,452,14
20240621,093400,194145,452,452,452,452,0
20240621,093300,194145,452,452,452,452,0
20240621,093200,194145,452,452,452,452,0
20240621,093100,194145,452,452,452,452,0
20240621,093000,194145,452,452,452,452,0
20240621,092900,194145,452,452,452,452,0
20240621,092800,194145,452,452,452,452,0
20240621,092700,194145,452,452,452,452,0
20240621,092600,194145,452,451,452,451,2
20240621,092500,193242,451,451,451,451,1
20240621,092400,192791,452,452,452,452,0
20240621,092300,192791,452,452,452,452,0
20240621,092200,192791,452,452,452,452,0
20240621,092100,192791,452,450,452,450,37
20240621,092000,176139,452,452,452,452,0
20240621,091900,176139,452,452,452,452,0
20240621,091800,176139,452,452,452,452,0
20240621,091700,176139,452,450,452,450,2
20240621,091600,175237,450,450,450,450,10
20240621,091500,170737,452,452,452,452,0
20240621,091400,170737,452,452,452,452,0
20240621,091300,170737,452,452,452,452,0
20240621,091200,170737,452,450,452,450,47
20240621,091100,149547,451,451,451,451,5
20240621,091000,147292,450,450,450,450,0
20240621,090900,147292,450,450,450,450,10
20240621,090800,142792,451,451,451,451,0
20240621,090700,142792,451,451,451,451,5
20240621,090600,140537,452,452,452,452,50
20240621,090500,117937,450,450,450,450,0
20240621,090400,117937,450,451,451,450,11
20240621,090300,112982,451,451,451,451,6
20240621,090200,110276,451,451,451,451,1
20240621,090100,109825,451,451,451,451,11
20240621,090000,104864,452,452,452,452,232