stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,190000,170949914,710,710,710,710,1353
20240612,185900,170949914,710,710,710,710,0
20240612,185800,170949914,710,710,710,710,0
20240612,185700,170949914,710,710,710,710,0
20240612,185600,170949914,710,710,710,710,0
20240612,185500,170949914,710,710,710,710,0
20240612,185400,170949914,710,710,710,710,0
20240612,185300,170949914,710,710,710,710,0
20240612,185200,170949914,710,710,710,710,0
20240612,185100,170949914,710,710,710,710,0
20240612,185000,170949914,710,710,710,710,0
20240612,184900,170949914,710,710,710,710,0
20240612,184800,170949914,710,710,710,710,0
20240612,184700,170949914,710,710,710,710,0
20240612,184600,170949914,710,710,710,710,0
20240612,184500,170949914,710,710,710,710,0
20240612,184400,170949914,710,710,710,710,0
20240612,184300,170949914,710,710,710,710,0
20240612,184200,170949914,710,710,710,710,0
20240612,184100,170949914,710,710,710,710,0
20240612,184000,170949914,710,710,710,710,0
20240612,183900,170949914,710,710,710,710,0
20240612,183800,170949914,710,710,710,710,0
20240612,183700,170949914,710,710,710,710,0
20240612,183600,170949914,710,710,710,710,0
20240612,183500,170949914,710,710,710,710,0
20240612,183400,170949914,710,710,710,710,0
20240612,183300,170949914,710,710,710,710,0
20240612,183200,170949914,710,710,710,710,0
20240612,183100,170949914,710,710,710,710,0
20240612,183000,170949914,710,710,710,710,1353
20240612,182900,170949914,710,710,710,710,0
20240612,182800,170949914,710,710,710,710,0
20240612,182700,170949914,710,710,710,710,0
20240612,182600,170949914,710,710,710,710,0
20240612,182500,170949914,710,710,710,710,0
20240612,182400,170949914,710,710,710,710,0
20240612,182300,170949914,710,710,710,710,0
20240612,182200,170949914,710,710,710,710,0
20240612,182100,170949914,710,710,710,710,0
20240612,182000,170949914,710,710,710,710,0
20240612,181900,170949914,710,710,710,710,0
20240612,181800,170949914,710,710,710,710,0
20240612,181700,170949914,710,710,710,710,0
20240612,181600,170949914,710,710,710,710,0
20240612,181500,170949914,710,710,710,710,0
20240612,181400,170949914,710,710,710,710,0
20240612,181300,170949914,710,710,710,710,0
20240612,181200,170949914,710,710,710,710,0
20240612,181100,170949914,710,710,710,710,0
20240612,181000,170949914,710,710,710,710,0
20240612,180900,170949914,710,710,710,710,0
20240612,180800,170949914,710,710,710,710,0
20240612,180700,170949914,710,710,710,710,0
20240612,180600,170949914,710,710,710,710,0
20240612,180500,170949914,710,710,710,710,0
20240612,180400,170949914,710,710,710,710,0
20240612,180300,170949914,710,710,710,710,0
20240612,180200,170949914,710,710,710,710,0
20240612,180100,170949914,710,710,710,710,0
20240612,180000,170949914,710,710,710,710,1353
20240612,175900,170949914,710,710,710,710,0
20240612,175800,170949914,710,710,710,710,0
20240612,175700,170949914,710,710,710,710,0
20240612,175600,170949914,710,710,710,710,0
20240612,175500,170949914,710,710,710,710,0
20240612,175400,170949914,710,710,710,710,0
20240612,175300,170949914,710,710,710,710,0
20240612,175200,170949914,710,710,710,710,0
20240612,175100,170949914,710,710,710,710,0
20240612,175000,170949914,710,710,710,710,0
20240612,174900,170949914,710,710,710,710,0
20240612,174800,170949914,710,710,710,710,0
20240612,174700,170949914,710,710,710,710,0
20240612,174600,170949914,710,710,710,710,0
20240612,174500,170949914,710,710,710,710,0
20240612,174400,170949914,710,710,710,710,0
20240612,174300,170949914,710,710,710,710,0
20240612,174200,170949914,710,710,710,710,0
20240612,174100,170949914,710,710,710,710,0
20240612,174000,170949914,710,710,710,710,0
20240612,173900,170949914,710,710,710,710,0
20240612,173800,170949914,710,710,710,710,0
20240612,173700,170949914,710,710,710,710,0
20240612,173600,170949914,710,710,710,710,0
20240612,173500,170949914,710,710,710,710,0
20240612,173400,170949914,710,710,710,710,0
20240612,173300,170949914,710,710,710,710,0
20240612,173200,170949914,710,710,710,710,0
20240612,173100,170949914,710,710,710,710,0
20240612,173000,170949914,710,710,710,710,1353
20240612,172900,170949914,710,710,710,710,0
20240612,172800,170949914,710,710,710,710,0
20240612,172700,170949914,710,710,710,710,0
20240612,172600,170949914,710,710,710,710,0
20240612,172500,170949914,710,710,710,710,0
20240612,172400,170949914,710,710,710,710,0
20240612,172300,170949914,710,710,710,710,0
20240612,172200,170949914,710,710,710,710,0
20240612,172100,170949914,710,710,710,710,0
20240612,172000,170949914,710,710,710,710,0
20240612,171900,170949914,710,710,710,710,0
20240612,171800,170949914,710,710,710,710,0
20240612,171700,170949914,710,710,710,710,0
20240612,171600,170949914,710,710,710,710,0
20240612,171500,170949914,710,710,710,710,0
20240612,171400,170949914,710,710,710,710,0
20240612,171300,170949914,710,710,710,710,0
20240612,171200,170949914,710,710,710,710,0
20240612,171100,170949914,710,710,710,710,0
20240612,171000,170949914,710,710,710,710,0
20240612,170900,170949914,710,710,710,710,0
20240612,170800,170949914,710,710,710,710,0
20240612,170700,170949914,710,710,710,710,0
20240612,170600,170949914,710,710,710,710,0
20240612,170500,170949914,710,710,710,710,0
20240612,170400,170949914,710,710,710,710,0
20240612,170300,170949914,710,710,710,710,0
20240612,170200,170949914,710,710,710,710,0
20240612,170100,170949914,710,710,710,710,0
20240612,170000,170949914,710,710,710,710,1353
20240612,165900,170949914,710,710,710,710,0
20240612,165800,170949914,710,710,710,710,0
20240612,165700,170949914,710,710,710,710,0
20240612,165600,170949914,710,710,710,710,0
20240612,165500,170949914,710,710,710,710,0
20240612,165400,170949914,710,710,710,710,0
20240612,165300,170949914,710,710,710,710,0
20240612,165200,170949914,710,710,710,710,0
20240612,165100,170949914,710,710,710,710,0
20240612,165000,170949914,710,710,710,710,0
20240612,164900,170949914,710,710,710,710,0
20240612,164800,170949914,710,710,710,710,0
20240612,164700,170949914,710,710,710,710,0
20240612,164600,170949914,710,710,710,710,0
20240612,164500,170949914,710,710,710,710,0
20240612,164400,170949914,710,710,710,710,0
20240612,164300,170949914,710,710,710,710,0
20240612,164200,170949914,710,710,710,710,0
20240612,164100,170949914,710,710,710,710,0
20240612,164000,170949914,710,710,710,710,0
20240612,163900,170949914,710,710,710,710,0
20240612,163800,170949914,710,710,710,710,0
20240612,163700,170949914,710,710,710,710,0
20240612,163600,170949914,710,710,710,710,0
20240612,163500,170949914,710,710,710,710,0
20240612,163400,170949914,710,710,710,710,0
20240612,163300,170949914,710,710,710,710,0
20240612,163200,170949914,710,710,710,710,0
20240612,163100,170949914,710,710,710,710,0
20240612,163000,170949914,710,710,710,710,1353
20240612,162900,170949914,710,710,710,710,0
20240612,162800,170949914,710,710,710,710,0
20240612,162700,170949914,710,710,710,710,0
20240612,162600,170949914,710,710,710,710,0
20240612,162500,170949914,710,710,710,710,0
20240612,162400,170949914,710,710,710,710,0
20240612,162300,170949914,710,710,710,710,0
20240612,162200,170949914,710,710,710,710,0
20240612,162100,170949914,710,710,710,710,0
20240612,162000,170949914,710,710,710,710,0
20240612,161900,170949914,710,710,710,710,0
20240612,161800,170949914,710,710,710,710,0
20240612,161700,170949914,710,710,710,710,0
20240612,161600,170949914,710,710,710,710,0
20240612,161500,170949914,710,710,710,710,0
20240612,161400,170949914,710,710,710,710,0
20240612,161300,170949914,710,710,710,710,0
20240612,161200,170949914,710,710,710,710,0
20240612,161100,170949914,710,710,710,710,0
20240612,161000,170949914,710,710,710,710,0
20240612,160900,170949914,710,710,710,710,0
20240612,160800,170949914,710,710,710,710,0
20240612,160700,170949914,710,710,710,710,0
20240612,160600,170949914,710,710,710,710,0
20240612,160500,170949914,710,710,710,710,0
20240612,160400,170949914,710,710,710,710,0
20240612,160300,170949914,710,710,710,710,0
20240612,160200,170949914,710,710,710,710,0
20240612,160100,170949914,710,710,710,710,0
20240612,160000,170949914,710,710,710,710,1353
20240612,155900,170949914,710,710,710,710,0
20240612,155800,170949914,710,710,710,710,0
20240612,155700,170949914,710,710,710,710,0
20240612,155600,170949914,710,710,710,710,0
20240612,155500,170949914,710,710,710,710,0
20240612,155400,170949914,710,710,710,710,0
20240612,155300,170949914,710,710,710,710,0
20240612,155200,170949914,710,710,710,710,0
20240612,155100,170949914,710,710,710,710,0
20240612,155000,170949914,710,710,710,710,0
20240612,154900,170949914,710,710,710,710,0
20240612,154800,170949914,710,710,710,710,0
20240612,154700,170949914,710,710,710,710,0
20240612,154600,170949914,710,710,710,710,0
20240612,154500,170949914,710,710,710,710,0
20240612,154400,170949914,710,710,710,710,0
20240612,154300,170949914,710,710,710,710,0
20240612,154200,170949914,710,710,710,710,0
20240612,154100,170949914,710,710,710,710,0
20240612,154000,170949914,710,710,710,710,0
20240612,153900,170949914,710,710,710,710,0
20240612,153800,170949914,710,710,710,710,0
20240612,153700,170949914,710,710,710,710,0
20240612,153600,170949914,710,710,710,710,0
20240612,153500,170949914,710,710,710,710,0
20240612,153400,170949914,710,710,710,710,0
20240612,153300,170949914,710,710,710,710,0
20240612,153200,170949914,710,710,710,710,0
20240612,153100,170949914,710,710,710,710,0
20240612,153000,170949914,710,710,710,710,2706
20240612,152900,169989284,712,712,712,712,0
20240612,152800,169989284,712,712,712,712,0
20240612,152700,169989284,712,712,712,712,0
20240612,152600,169989284,712,712,712,712,0
20240612,152500,169989284,712,712,712,712,0
20240612,152400,169989284,712,712,712,712,0
20240612,152300,169989284,712,712,712,712,0
20240612,152200,169989284,712,712,712,712,0
20240612,152100,169989284,712,712,712,712,0
20240612,152000,169989284,712,712,712,712,0
20240612,151900,169989284,712,712,712,712,8875
20240612,151800,163670284,712,710,712,710,4123
20240612,151700,160736708,712,710,713,710,503
20240612,151600,160379571,713,710,713,709,4523
20240612,151500,157165256,710,708,710,708,4879
20240612,151400,153706757,708,708,708,708,386
20240612,151300,153433469,709,709,709,709,19
20240612,151200,153419998,707,708,708,707,1391
20240612,151100,152435551,706,708,709,706,1026
20240612,151000,151709647,708,708,708,708,1363
20240612,150900,150744643,708,708,708,708,11
20240612,150800,150736855,706,706,706,706,1082
20240612,150700,149972963,706,706,706,706,1890
20240612,150600,148638623,705,705,705,705,1532
20240612,150500,147558563,705,705,705,705,0
20240612,150400,147558563,705,705,705,705,1850
20240612,150300,146254313,704,704,704,704,200
20240612,150200,146113513,704,704,704,704,0
20240612,150100,146113513,704,704,704,704,277
20240612,150000,145918505,703,703,703,703,0
20240612,145900,145918505,703,703,703,703,300
20240612,145800,145707605,704,704,704,704,0
20240612,145700,145707605,704,704,704,704,23
20240612,145600,145691413,704,704,704,704,300
20240612,145500,145480213,704,704,704,704,5
20240612,145400,145476693,704,704,704,704,1000
20240612,145300,144772693,704,704,704,704,0
20240612,145200,144772693,704,704,704,704,0
20240612,145100,144772693,704,704,704,704,0
20240612,145000,144772693,704,704,704,704,0
20240612,144900,144772693,704,704,704,704,0
20240612,144800,144772693,704,704,704,704,0
20240612,144700,144772693,704,704,704,704,30
20240612,144600,144751573,701,701,701,701,0
20240612,144500,144751573,701,701,701,701,0
20240612,144400,144751573,701,701,701,701,0
20240612,144300,144751573,701,701,701,701,0
20240612,144200,144751573,701,701,701,701,596
20240612,144100,144333777,704,704,704,704,0
20240612,144000,144333777,704,704,704,704,0
20240612,143900,144333777,704,704,704,704,0
20240612,143800,144333777,704,704,704,704,0
20240612,143700,144333777,704,704,704,704,0
20240612,143600,144333777,704,704,704,704,1420
20240612,143500,143334097,704,704,704,704,0
20240612,143400,143334097,704,704,704,704,0
20240612,143300,143334097,704,704,704,704,0
20240612,143200,143334097,704,704,704,704,0
20240612,143100,143334097,704,704,704,704,0
20240612,143000,143334097,704,704,704,704,0
20240612,142900,143334097,704,704,704,704,0
20240612,142800,143334097,704,704,704,704,472
20240612,142700,143001809,705,705,705,705,0
20240612,142600,143001809,705,705,705,705,0
20240612,142500,143001809,705,705,705,705,0
20240612,142400,143001809,705,705,705,705,0
20240612,142300,143001809,705,705,705,705,0
20240612,142200,143001809,705,705,705,705,0
20240612,142100,143001809,705,705,705,705,0
20240612,142000,143001809,705,705,705,705,0
20240612,141900,143001809,705,705,705,705,0
20240612,141800,143001809,705,705,705,705,0
20240612,141700,143001809,705,705,705,705,0
20240612,141600,143001809,705,705,705,705,0
20240612,141500,143001809,705,705,705,705,0
20240612,141400,143001809,705,705,705,705,0
20240612,141300,143001809,705,705,705,705,0
20240612,141200,143001809,705,705,705,705,56
20240612,141100,142962329,700,700,700,700,0
20240612,141000,142962329,700,700,700,700,0
20240612,140900,142962329,700,703,703,700,70
20240612,140800,142913221,704,704,704,704,0
20240612,140700,142913221,704,704,704,704,0
20240612,140600,142913221,704,704,704,704,0
20240612,140500,142913221,704,704,704,704,0
20240612,140400,142913221,704,704,704,704,0
20240612,140300,142913221,704,704,704,704,0
20240612,140200,142913221,704,704,704,704,0
20240612,140100,142913221,704,704,704,704,0
20240612,140000,142913221,704,704,704,704,0
20240612,135900,142913221,704,704,704,704,0
20240612,135800,142913221,704,704,704,704,473
20240612,135700,142580229,704,704,704,704,0
20240612,135600,142580229,704,704,704,704,0
20240612,135500,142580229,704,704,704,704,0
20240612,135400,142580229,704,704,704,704,0
20240612,135300,142580229,704,704,704,704,0
20240612,135200,142580229,704,704,704,704,0
20240612,135100,142580229,704,704,704,704,0
20240612,135000,142580229,704,704,704,704,50
20240612,134900,142545029,704,704,704,704,0
20240612,134800,142545029,704,704,704,704,0
20240612,134700,142545029,704,704,704,704,0
20240612,134600,142545029,704,704,704,704,0
20240612,134500,142545029,704,704,704,704,0
20240612,134400,142545029,704,704,704,704,0
20240612,134300,142545029,704,704,704,704,0
20240612,134200,142545029,704,704,704,704,0
20240612,134100,142545029,704,704,704,704,0
20240612,134000,142545029,704,704,704,704,0
20240612,133900,142545029,704,704,704,704,0
20240612,133800,142545029,704,704,704,704,0
20240612,133700,142545029,704,699,704,699,501
20240612,133600,142194825,699,700,700,699,600
20240612,133500,141775239,704,704,704,704,0
20240612,133400,141775239,704,704,704,704,0
20240612,133300,141775239,704,704,704,704,0
20240612,133200,141775239,704,704,704,704,0
20240612,133100,141775239,704,704,704,704,0
20240612,133000,141775239,704,704,704,704,0
20240612,132900,141775239,704,704,704,704,473
20240612,132800,141442247,704,704,704,704,0
20240612,132700,141442247,704,704,704,704,0
20240612,132600,141442247,704,701,704,700,5
20240612,132500,141438741,704,704,704,704,100
20240612,132400,141368341,704,704,704,704,100
20240612,132300,141297941,704,704,704,704,100
20240612,132200,141227541,704,704,704,704,0
20240612,132100,141227541,704,704,704,704,0
20240612,132000,141227541,704,704,704,704,0
20240612,131900,141227541,704,704,704,704,0
20240612,131800,141227541,704,704,704,704,10
20240612,131700,141220501,705,705,705,705,0
20240612,131600,141220501,705,705,705,705,10
20240612,131500,141213451,700,700,700,700,0
20240612,131400,141213451,700,700,700,700,0
20240612,131300,141213451,700,700,700,700,0
20240612,131200,141213451,700,700,700,700,0
20240612,131100,141213451,700,700,700,700,0
20240612,131000,141213451,700,700,700,700,0
20240612,130900,141213451,700,700,700,700,0
20240612,130800,141213451,700,700,700,700,0
20240612,130700,141213451,700,700,700,700,4
20240612,130600,141210651,700,700,700,700,0
20240612,130500,141210651,700,700,700,700,0
20240612,130400,141210651,700,700,700,700,0
20240612,130300,141210651,700,700,700,700,0
20240612,130200,141210651,700,702,702,700,5500
20240612,130100,137359540,705,705,705,705,10
20240612,130000,137352490,706,706,706,706,0
20240612,125900,137352490,706,706,706,706,0
20240612,125800,137352490,706,706,706,706,0
20240612,125700,137352490,706,706,706,706,12
20240612,125600,137344018,705,705,705,705,0
20240612,125500,137344018,705,705,705,705,1176
20240612,125400,136514938,705,705,705,705,3
20240612,125300,136512823,701,701,701,701,0
20240612,125200,136512823,701,701,701,701,0
20240612,125100,136512823,701,701,701,701,0
20240612,125000,136512823,701,701,701,701,0
20240612,124900,136512823,701,701,701,701,0
20240612,124800,136512823,701,701,701,701,4
20240612,124700,136510019,705,705,705,705,0
20240612,124600,136510019,705,705,705,705,0
20240612,124500,136510019,705,705,705,705,0
20240612,124400,136510019,705,705,705,705,2
20240612,124300,136508609,705,705,705,705,35
20240612,124200,136483934,700,700,700,700,0
20240612,124100,136483934,700,700,700,700,0
20240612,124000,136483934,700,700,700,700,0
20240612,123900,136483934,700,700,700,700,0
20240612,123800,136483934,700,700,700,700,2578
20240612,123700,134679334,701,701,701,701,0
20240612,123600,134679334,701,701,701,701,165
20240612,123500,134563669,701,701,701,701,6
20240612,123400,134559463,701,701,701,701,1
20240612,123300,134558762,701,701,701,701,828
20240612,123200,133978334,705,705,705,705,0
20240612,123100,133978334,705,705,705,705,1
20240612,123000,133977629,704,704,704,704,48
20240612,122900,133943837,704,701,704,701,111
20240612,122800,133865705,704,704,704,704,0
20240612,122700,133865705,704,704,704,704,0
20240612,122600,133865705,704,704,704,704,0
20240612,122500,133865705,704,704,704,704,0
20240612,122400,133865705,704,704,704,704,0
20240612,122300,133865705,704,704,704,704,0
20240612,122200,133865705,704,704,704,704,0
20240612,122100,133865705,704,704,704,704,0
20240612,122000,133865705,704,704,704,704,0
20240612,121900,133865705,704,704,704,704,0
20240612,121800,133865705,704,704,704,704,0
20240612,121700,133865705,704,704,704,704,385
20240612,121600,133594665,704,704,704,704,0
20240612,121500,133594665,704,704,704,704,6338
20240612,121400,129132713,701,701,701,701,0
20240612,121300,129132713,701,701,701,701,0
20240612,121200,129132713,701,701,701,701,0
20240612,121100,129132713,701,701,701,701,0
20240612,121000,129132713,701,701,701,701,4
20240612,120900,129129909,702,702,702,702,0
20240612,120800,129129909,702,702,702,702,0
20240612,120700,129129909,702,702,702,702,0
20240612,120600,129129909,702,702,702,702,2
20240612,120500,129128505,701,701,701,701,0
20240612,120400,129128505,701,701,701,701,0
20240612,120300,129128505,701,702,702,701,4000
20240612,120200,126322636,703,703,703,703,140
20240612,120100,126224216,703,703,703,703,0
20240612,120000,126224216,703,704,704,703,329
20240612,115900,125992702,704,704,704,704,5
20240612,115800,125989182,704,704,704,704,1413
20240612,115700,124994430,704,704,704,704,0
20240612,115600,124994430,704,704,704,704,143
20240612,115500,124893758,704,704,704,704,0
20240612,115400,124893758,704,704,704,704,0
20240612,115300,124893758,704,704,704,704,1000
20240612,115200,124189758,703,703,703,703,0
20240612,115100,124189758,703,703,703,703,4
20240612,115000,124186946,704,704,704,704,100
20240612,114900,124116546,704,704,704,704,10
20240612,114800,124109506,704,704,704,704,0
20240612,114700,124109506,704,704,704,704,0
20240612,114600,124109506,704,704,704,704,0
20240612,114500,124109506,704,704,704,704,200
20240612,114400,123968706,703,703,703,703,0
20240612,114300,123968706,703,703,703,703,0
20240612,114200,123968706,703,703,703,703,0
20240612,114100,123968706,703,703,703,703,0
20240612,114000,123968706,703,703,703,703,0
20240612,113900,123968706,703,703,703,703,0
20240612,113800,123968706,703,703,703,703,0
20240612,113700,123968706,703,703,703,703,0
20240612,113600,123968706,703,703,703,703,0
20240612,113500,123968706,703,703,703,703,0
20240612,113400,123968706,703,703,703,703,0
20240612,113300,123968706,703,703,703,703,0
20240612,113200,123968706,703,703,703,703,4
20240612,113100,123965894,704,704,704,704,0
20240612,113000,123965894,704,704,704,704,200
20240612,112900,123825094,704,704,704,704,0
20240612,112800,123825094,704,704,704,704,0
20240612,112700,123825094,704,704,704,704,0
20240612,112600,123825094,704,704,704,704,0
20240612,112500,123825094,704,704,704,704,0
20240612,112400,123825094,704,704,704,704,0
20240612,112300,123825094,704,704,704,704,711
20240612,112200,123324550,702,702,702,702,0
20240612,112100,123324550,702,702,702,702,0
20240612,112000,123324550,702,702,702,702,0
20240612,111900,123324550,702,702,702,702,0
20240612,111800,123324550,702,702,702,702,0
20240612,111700,123324550,702,702,702,702,0
20240612,111600,123324550,702,702,702,702,0
20240612,111500,123324550,702,702,702,702,0
20240612,111400,123324550,702,702,702,702,0
20240612,111300,123324550,702,702,702,702,4
20240612,111200,123321742,702,702,702,702,0
20240612,111100,123321742,702,702,702,702,0
20240612,111000,123321742,702,702,702,702,0
20240612,110900,123321742,702,702,702,702,0
20240612,110800,123321742,702,702,702,702,0
20240612,110700,123321742,702,702,702,702,680
20240612,110600,122844382,702,702,702,702,0
20240612,110500,122844382,702,702,702,702,0
20240612,110400,122844382,702,703,703,702,200
20240612,110300,122703979,702,702,702,702,0
20240612,110200,122703979,702,702,702,702,0
20240612,110100,122703979,702,702,702,702,0
20240612,110000,122703979,702,702,702,702,0
20240612,105900,122703979,702,702,702,702,0
20240612,105800,122703979,702,702,702,702,0
20240612,105700,122703979,702,702,702,702,0
20240612,105600,122703979,702,702,702,702,0
20240612,105500,122703979,702,702,702,702,0
20240612,105400,122703979,702,702,702,702,4
20240612,105300,122701171,705,705,705,705,0
20240612,105200,122701171,705,705,705,705,0
20240612,105100,122701171,705,705,705,705,0
20240612,105000,122701171,705,705,705,705,54
20240612,104900,122663101,704,704,704,704,0
20240612,104800,122663101,704,703,704,703,3838
20240612,104700,119962330,702,702,702,702,0
20240612,104600,119962330,702,702,702,702,1
20240612,104500,119961628,703,703,703,703,0
20240612,104400,119961628,703,703,703,703,0
20240612,104300,119961628,703,703,703,703,0
20240612,104200,119961628,703,703,703,703,0
20240612,104100,119961628,703,703,703,703,100
20240612,104000,119891328,703,703,703,703,0
20240612,103900,119891328,703,703,703,703,10
20240612,103800,119884298,702,702,702,702,0
20240612,103700,119884298,702,702,702,702,0
20240612,103600,119884298,702,702,702,702,0
20240612,103500,119884298,702,702,702,702,4
20240612,103400,119881490,703,703,703,703,0
20240612,103300,119881490,703,703,703,703,0
20240612,103200,119881490,703,703,703,703,98
20240612,103100,119812596,703,703,703,703,30
20240612,103000,119791506,703,703,703,703,0
20240612,102900,119791506,703,703,703,703,93
20240612,102800,119726127,703,703,703,703,0
20240612,102700,119726127,703,703,703,703,323
20240612,102600,119499058,703,703,703,703,66
20240612,102500,119452660,703,703,703,703,0
20240612,102400,119452660,703,704,704,703,2
20240612,102300,119451253,704,704,704,704,0
20240612,102200,119451253,704,704,704,704,0
20240612,102100,119451253,704,704,704,704,22
20240612,102000,119435765,704,704,704,704,0
20240612,101900,119435765,704,704,704,704,0
20240612,101800,119435765,704,704,704,704,0
20240612,101700,119435765,704,704,704,704,3
20240612,101600,119433653,704,704,704,704,1500
20240612,101500,118377653,704,704,704,704,496
20240612,101400,118028469,704,704,704,704,0
20240612,101300,118028469,704,704,704,704,0
20240612,101200,118028469,704,704,704,704,0
20240612,101100,118028469,704,704,704,704,124
20240612,101000,117941173,704,704,704,704,0
20240612,100900,117941173,704,704,704,704,0
20240612,100800,117941173,704,704,704,704,0
20240612,100700,117941173,704,704,704,704,290
20240612,100600,117737013,704,704,704,704,679
20240612,100500,117258997,704,704,704,704,408
20240612,100400,116971765,704,704,704,704,0
20240612,100300,116971765,704,704,704,704,1
20240612,100200,116971061,704,702,704,702,128
20240612,100100,116881185,702,702,702,702,20
20240612,100000,116867145,702,702,702,702,0
20240612,095900,116867145,702,702,702,702,0
20240612,095800,116867145,702,702,702,702,0
20240612,095700,116867145,702,702,702,702,0
20240612,095600,116867145,702,702,702,702,0
20240612,095500,116867145,702,702,702,702,108
20240612,095400,116791329,701,701,701,701,100
20240612,095300,116721229,701,701,701,701,5
20240612,095200,116717724,697,697,697,697,0
20240612,095100,116717724,697,697,697,697,5
20240612,095000,116714239,697,697,697,697,1811
20240612,094900,115451972,701,701,701,701,500
20240612,094800,115101472,701,701,701,701,3
20240612,094700,115099369,701,701,701,697,24
20240612,094600,115082562,701,701,701,701,1
20240612,094500,115081861,696,696,696,696,0
20240612,094400,115081861,696,701,701,696,5495
20240612,094300,111256341,696,701,701,696,4010
20240612,094200,108457883,700,700,700,700,1015
20240612,094100,107747383,696,696,696,696,3388
20240612,094000,105389335,694,694,694,694,0
20240612,093900,105389335,694,701,701,694,10417
20240612,093800,98157328,700,700,700,700,2015
20240612,093700,96746828,700,696,700,696,3301
20240612,093600,94447381,694,697,699,691,52422
20240612,093500,58171710,696,701,701,696,24941
20240612,093400,40731236,701,702,702,701,10203
20240612,093300,33578718,703,707,707,703,6369
20240612,093200,29101301,703,703,703,703,10337
20240612,093100,21834390,703,703,703,703,5333
20240612,093000,18085291,702,704,704,702,5406
20240612,092900,14287752,704,709,709,704,3929
20240612,092800,11521431,704,704,704,704,1550
20240612,092700,10430231,705,705,705,705,1880
20240612,092600,9104831,705,705,705,705,0
20240612,092500,9104831,705,705,705,705,0
20240612,092400,9104831,705,705,705,705,0
20240612,092300,9104831,705,705,705,705,0
20240612,092200,9104831,705,705,705,705,0
20240612,092100,9104831,705,705,705,705,4110
20240612,092000,6207281,705,708,708,705,249
20240612,091900,6031491,705,705,705,705,0
20240612,091800,6031491,705,705,705,705,0
20240612,091700,6031491,705,705,705,705,0
20240612,091600,6031491,705,705,705,705,0
20240612,091500,6031491,705,705,705,705,0
20240612,091400,6031491,705,705,705,705,0
20240612,091300,6031491,705,705,705,705,0
20240612,091200,6031491,705,705,705,705,0
20240612,091100,6031491,705,705,705,705,0
20240612,091000,6031491,705,705,705,705,0
20240612,090900,6031491,705,705,705,705,0
20240612,090800,6031491,705,705,705,705,0
20240612,090700,6031491,705,711,711,705,1863
20240612,090600,4715802,710,710,710,710,2380
20240612,090500,3026002,710,710,710,710,481
20240612,090400,2684492,710,710,710,710,0
20240612,090300,2684492,710,710,710,710,1000
20240612,090200,1974492,710,710,710,710,1200
20240612,090100,1122492,711,711,711,711,1401
20240612,090000,126381,711,710,711,710,178