stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,185200,222116556,690,690,690,690,9587
20240614,185100,222116556,690,690,690,690,0
20240614,185000,222116556,690,690,690,690,0
20240614,184900,222116556,690,690,690,690,0
20240614,184800,222116556,690,690,690,690,0
20240614,184700,222116556,690,690,690,690,0
20240614,184600,222116556,690,690,690,690,0
20240614,184500,222116556,690,690,690,690,0
20240614,184400,222116556,690,690,690,690,0
20240614,184300,222116556,690,690,690,690,0
20240614,184200,222116556,690,690,690,690,0
20240614,184100,222116556,690,690,690,690,0
20240614,184000,222116556,690,690,690,690,0
20240614,183900,222116556,690,690,690,690,0
20240614,183800,222116556,690,690,690,690,0
20240614,183700,222116556,690,690,690,690,0
20240614,183600,222116556,690,690,690,690,0
20240614,183500,222116556,690,690,690,690,0
20240614,183400,222116556,690,690,690,690,0
20240614,183300,222116556,690,690,690,690,0
20240614,183200,222116556,690,690,690,690,0
20240614,183100,222116556,690,690,690,690,0
20240614,183000,222116556,690,690,690,690,0
20240614,182900,222116556,690,690,690,690,0
20240614,182800,222116556,690,690,690,690,0
20240614,182700,222116556,690,690,690,690,0
20240614,182600,222116556,690,690,690,690,0
20240614,182500,222116556,690,690,690,690,0
20240614,182400,222116556,690,690,690,690,0
20240614,182300,222116556,690,690,690,690,0
20240614,182200,222116556,690,690,690,690,9587
20240614,182100,222116556,690,690,690,690,0
20240614,182000,222116556,690,690,690,690,0
20240614,181900,222116556,690,690,690,690,0
20240614,181800,222116556,690,690,690,690,0
20240614,181700,222116556,690,690,690,690,0
20240614,181600,222116556,690,690,690,690,0
20240614,181500,222116556,690,690,690,690,0
20240614,181400,222116556,690,690,690,690,0
20240614,181300,222116556,690,690,690,690,0
20240614,181200,222116556,690,690,690,690,0
20240614,181100,222116556,690,690,690,690,0
20240614,181000,222116556,690,690,690,690,0
20240614,180900,222116556,690,690,690,690,0
20240614,180800,222116556,690,690,690,690,0
20240614,180700,222116556,690,690,690,690,0
20240614,180600,222116556,690,690,690,690,0
20240614,180500,222116556,690,690,690,690,0
20240614,180400,222116556,690,690,690,690,0
20240614,180300,222116556,690,690,690,690,0
20240614,180200,222116556,690,690,690,690,0
20240614,180100,222116556,690,690,690,690,0
20240614,180000,222116556,690,690,690,690,0
20240614,175900,222116556,690,690,690,690,0
20240614,175800,222116556,690,690,690,690,0
20240614,175700,222116556,690,690,690,690,0
20240614,175600,222116556,690,690,690,690,0
20240614,175500,222116556,690,690,690,690,0
20240614,175400,222116556,690,690,690,690,0
20240614,175300,222116556,690,690,690,690,0
20240614,175200,222116556,690,690,690,690,9587
20240614,175100,222116556,690,690,690,690,0
20240614,175000,222116556,690,690,690,690,0
20240614,174900,222116556,690,690,690,690,0
20240614,174800,222116556,690,690,690,690,0
20240614,174700,222116556,690,690,690,690,0
20240614,174600,222116556,690,690,690,690,0
20240614,174500,222116556,690,690,690,690,0
20240614,174400,222116556,690,690,690,690,0
20240614,174300,222116556,690,690,690,690,0
20240614,174200,222116556,690,690,690,690,0
20240614,174100,222116556,690,690,690,690,0
20240614,174000,222116556,690,690,690,690,0
20240614,173900,222116556,690,690,690,690,0
20240614,173800,222116556,690,690,690,690,0
20240614,173700,222116556,690,690,690,690,0
20240614,173600,222116556,690,690,690,690,0
20240614,173500,222116556,690,690,690,690,0
20240614,173400,222116556,690,690,690,690,0
20240614,173300,222116556,690,690,690,690,0
20240614,173200,222116556,690,690,690,690,0
20240614,173100,222116556,690,690,690,690,0
20240614,173000,222116556,690,690,690,690,0
20240614,172900,222116556,690,690,690,690,0
20240614,172800,222116556,690,690,690,690,0
20240614,172700,222116556,690,690,690,690,0
20240614,172600,222116556,690,690,690,690,0
20240614,172500,222116556,690,690,690,690,0
20240614,172400,222116556,690,690,690,690,0
20240614,172300,222116556,690,690,690,690,0
20240614,172200,222116556,690,690,690,690,9587
20240614,172100,222116556,690,690,690,690,0
20240614,172000,222116556,690,690,690,690,0
20240614,171900,222116556,690,690,690,690,0
20240614,171800,222116556,690,690,690,690,0
20240614,171700,222116556,690,690,690,690,0
20240614,171600,222116556,690,690,690,690,0
20240614,171500,222116556,690,690,690,690,0
20240614,171400,222116556,690,690,690,690,0
20240614,171300,222116556,690,690,690,690,0
20240614,171200,222116556,690,690,690,690,0
20240614,171100,222116556,690,690,690,690,0
20240614,171000,222116556,690,690,690,690,0
20240614,170900,222116556,690,690,690,690,0
20240614,170800,222116556,690,690,690,690,0
20240614,170700,222116556,690,690,690,690,0
20240614,170600,222116556,690,690,690,690,0
20240614,170500,222116556,690,690,690,690,0
20240614,170400,222116556,690,690,690,690,0
20240614,170300,222116556,690,690,690,690,0
20240614,170200,222116556,690,690,690,690,0
20240614,170100,222116556,690,690,690,690,0
20240614,170000,222116556,690,690,690,690,0
20240614,165900,222116556,690,690,690,690,0
20240614,165800,222116556,690,690,690,690,0
20240614,165700,222116556,690,690,690,690,0
20240614,165600,222116556,690,690,690,690,0
20240614,165500,222116556,690,690,690,690,0
20240614,165400,222116556,690,690,690,690,0
20240614,165300,222116556,690,690,690,690,0
20240614,165200,222116556,690,690,690,690,9587
20240614,165100,222116556,690,690,690,690,0
20240614,165000,222116556,690,690,690,690,0
20240614,164900,222116556,690,690,690,690,0
20240614,164800,222116556,690,690,690,690,0
20240614,164700,222116556,690,690,690,690,0
20240614,164600,222116556,690,690,690,690,0
20240614,164500,222116556,690,690,690,690,0
20240614,164400,222116556,690,690,690,690,0
20240614,164300,222116556,690,690,690,690,0
20240614,164200,222116556,690,690,690,690,0
20240614,164100,222116556,690,690,690,690,0
20240614,164000,222116556,690,690,690,690,0
20240614,163900,222116556,690,690,690,690,0
20240614,163800,222116556,690,690,690,690,0
20240614,163700,222116556,690,690,690,690,0
20240614,163600,222116556,690,690,690,690,0
20240614,163500,222116556,690,690,690,690,0
20240614,163400,222116556,690,690,690,690,0
20240614,163300,222116556,690,690,690,690,0
20240614,163200,222116556,690,690,690,690,0
20240614,163100,222116556,690,690,690,690,0
20240614,163000,222116556,690,690,690,690,0
20240614,162900,222116556,690,690,690,690,0
20240614,162800,222116556,690,690,690,690,0
20240614,162700,222116556,690,690,690,690,0
20240614,162600,222116556,690,690,690,690,0
20240614,162500,222116556,690,690,690,690,0
20240614,162400,222116556,690,690,690,690,0
20240614,162300,222116556,690,690,690,690,0
20240614,162200,222116556,690,690,690,690,9587
20240614,162100,222116556,690,690,690,690,0
20240614,162000,222116556,690,690,690,690,0
20240614,161900,222116556,690,690,690,690,0
20240614,161800,222116556,690,690,690,690,0
20240614,161700,222116556,690,690,690,690,0
20240614,161600,222116556,690,690,690,690,0
20240614,161500,222116556,690,690,690,690,0
20240614,161400,222116556,690,690,690,690,0
20240614,161300,222116556,690,690,690,690,0
20240614,161200,222116556,690,690,690,690,0
20240614,161100,222116556,690,690,690,690,0
20240614,161000,222116556,690,690,690,690,0
20240614,160900,222116556,690,690,690,690,0
20240614,160800,222116556,690,690,690,690,0
20240614,160700,222116556,690,690,690,690,0
20240614,160600,222116556,690,690,690,690,0
20240614,160500,222116556,690,690,690,690,0
20240614,160400,222116556,690,690,690,690,0
20240614,160300,222116556,690,690,690,690,0
20240614,160200,222116556,690,690,690,690,0
20240614,160100,222116556,690,690,690,690,0
20240614,160000,222116556,690,690,690,690,0
20240614,155900,222116556,690,690,690,690,0
20240614,155800,222116556,690,690,690,690,0
20240614,155700,222116556,690,690,690,690,0
20240614,155600,222116556,690,690,690,690,0
20240614,155500,222116556,690,690,690,690,0
20240614,155400,222116556,690,690,690,690,0
20240614,155300,222116556,690,690,690,690,0
20240614,155200,222116556,690,690,690,690,9587
20240614,155100,222116556,690,690,690,690,0
20240614,155000,222116556,690,690,690,690,0
20240614,154900,222116556,690,690,690,690,0
20240614,154800,222116556,690,690,690,690,0
20240614,154700,222116556,690,690,690,690,0
20240614,154600,222116556,690,690,690,690,0
20240614,154500,222116556,690,690,690,690,0
20240614,154400,222116556,690,690,690,690,0
20240614,154300,222116556,690,690,690,690,0
20240614,154200,222116556,690,690,690,690,0
20240614,154100,222116556,690,690,690,690,0
20240614,154000,222116556,690,690,690,690,0
20240614,153900,222116556,690,690,690,690,0
20240614,153800,222116556,690,690,690,690,0
20240614,153700,222116556,690,690,690,690,0
20240614,153600,222116556,690,690,690,690,0
20240614,153500,222116556,690,690,690,690,0
20240614,153400,222116556,690,690,690,690,0
20240614,153300,222116556,690,690,690,690,0
20240614,153200,222116556,690,690,690,690,0
20240614,153100,222116556,690,690,690,690,0
20240614,153000,222116556,690,690,690,690,9587
20240614,152900,215501526,699,699,699,699,0
20240614,152800,215501526,699,699,699,699,0
20240614,152700,215501526,699,699,699,699,0
20240614,152600,215501526,699,699,699,699,0
20240614,152500,215501526,699,699,699,699,0
20240614,152400,215501526,699,699,699,699,0
20240614,152300,215501526,699,699,699,699,0
20240614,152200,215501526,699,699,699,699,0
20240614,152100,215501526,699,699,699,699,0
20240614,152000,215501526,699,699,699,699,0
20240614,151900,215501526,699,700,700,699,20
20240614,151800,215487536,700,700,700,700,1
20240614,151700,215486836,699,699,699,699,0
20240614,151600,215486836,699,699,699,696,1261
20240614,151500,214606297,699,699,699,699,14
20240614,151400,214596511,699,699,699,699,1
20240614,151300,214595812,695,698,698,695,16892
20240614,151200,202853341,698,698,698,698,125
20240614,151100,202766091,698,696,698,696,180
20240614,151000,202640807,698,698,698,698,0
20240614,150900,202640807,698,698,698,698,2
20240614,150800,202639411,698,698,698,698,0
20240614,150700,202639411,698,698,698,698,0
20240614,150600,202639411,698,698,698,698,0
20240614,150500,202639411,698,697,698,697,12
20240614,150400,202631046,697,697,697,697,2887
20240614,150300,200618807,697,697,697,697,0
20240614,150200,200618807,697,697,697,697,0
20240614,150100,200618807,697,697,697,697,1650
20240614,150000,199468757,697,697,697,697,1000
20240614,145900,198771757,697,697,697,697,0
20240614,145800,198771757,697,697,697,697,480
20240614,145700,198437197,694,694,694,694,0
20240614,145600,198437197,694,693,694,693,2018
20240614,145500,197036713,694,694,694,694,501
20240614,145400,196689019,693,694,694,693,202
20240614,145300,196548832,695,697,697,695,14
20240614,145200,196539076,697,697,697,697,0
20240614,145100,196539076,697,697,697,697,0
20240614,145000,196539076,697,697,697,697,2
20240614,144900,196537682,697,697,697,697,0
20240614,144800,196537682,697,697,697,697,1
20240614,144700,196536985,693,693,693,693,15
20240614,144600,196526590,697,697,697,697,5
20240614,144500,196523105,697,697,697,697,0
20240614,144400,196523105,697,697,697,697,1
20240614,144300,196522408,691,695,695,691,1000
20240614,144200,195829187,697,697,697,697,0
20240614,144100,195829187,697,697,697,697,0
20240614,144000,195829187,697,697,697,697,0
20240614,143900,195829187,697,697,697,697,20
20240614,143800,195815247,697,697,697,697,0
20240614,143700,195815247,697,697,697,697,10
20240614,143600,195808277,697,697,697,697,0
20240614,143500,195808277,697,697,697,697,0
20240614,143400,195808277,697,697,697,697,1
20240614,143300,195807580,695,695,695,695,330
20240614,143200,195578230,697,697,697,697,0
20240614,143100,195578230,697,697,697,697,1
20240614,143000,195577533,695,695,695,695,0
20240614,142900,195577533,695,696,696,695,452
20240614,142800,195263389,696,697,697,696,524
20240614,142700,194898208,698,698,698,698,0
20240614,142600,194898208,698,698,698,698,0
20240614,142500,194898208,698,698,698,698,0
20240614,142400,194898208,698,698,698,698,0
20240614,142300,194898208,698,698,698,698,0
20240614,142200,194898208,698,698,698,698,0
20240614,142100,194898208,698,698,698,698,0
20240614,142000,194898208,698,698,698,698,0
20240614,141900,194898208,698,698,698,698,0
20240614,141800,194898208,698,698,698,698,0
20240614,141700,194898208,698,698,698,698,0
20240614,141600,194898208,698,698,698,698,0
20240614,141500,194898208,698,698,698,698,0
20240614,141400,194898208,698,698,698,698,0
20240614,141300,194898208,698,698,698,698,0
20240614,141200,194898208,698,698,698,698,5
20240614,141100,194894718,698,698,698,698,0
20240614,141000,194894718,698,698,698,698,5
20240614,140900,194891228,695,695,695,695,0
20240614,140800,194891228,695,695,695,695,195
20240614,140700,194755703,698,698,698,698,0
20240614,140600,194755703,698,698,698,698,0
20240614,140500,194755703,698,698,698,698,612
20240614,140400,194328527,699,699,699,699,158
20240614,140300,194218085,699,699,699,699,0
20240614,140200,194218085,699,699,699,699,0
20240614,140100,194218085,699,699,699,699,1
20240614,140000,194217386,698,698,698,698,878
20240614,135900,193604542,698,698,698,698,0
20240614,135800,193604542,698,698,698,698,0
20240614,135700,193604542,698,698,698,698,0
20240614,135600,193604542,698,698,698,698,1
20240614,135500,193603844,698,698,698,698,0
20240614,135400,193603844,698,698,698,698,0
20240614,135300,193603844,698,698,698,698,0
20240614,135200,193603844,698,698,698,698,224
20240614,135100,193447492,698,698,698,698,0
20240614,135000,193447492,698,698,698,698,8
20240614,134900,193441908,699,699,699,699,0
20240614,134800,193441908,699,699,699,699,0
20240614,134700,193441908,699,699,699,699,0
20240614,134600,193441908,699,699,699,699,0
20240614,134500,193441908,699,699,699,699,0
20240614,134400,193441908,699,699,699,699,0
20240614,134300,193441908,699,699,699,699,1
20240614,134200,193441209,699,699,699,699,0
20240614,134100,193441209,699,699,699,699,0
20240614,134000,193441209,699,699,699,699,0
20240614,133900,193441209,699,699,699,699,0
20240614,133800,193441209,699,700,700,699,20565
20240614,133700,179065709,703,703,703,703,0
20240614,133600,179065709,703,703,703,703,0
20240614,133500,179065709,703,703,703,703,2200
20240614,133400,177519109,703,703,703,703,0
20240614,133300,177519109,703,703,703,703,0
20240614,133200,177519109,703,703,703,703,0
20240614,133100,177519109,703,703,703,703,0
20240614,133000,177519109,703,703,703,703,0
20240614,132900,177519109,703,703,703,703,0
20240614,132800,177519109,703,703,703,703,0
20240614,132700,177519109,703,703,703,703,0
20240614,132600,177519109,703,702,703,702,10666
20240614,132500,170031576,702,702,702,702,46001
20240614,132400,137738874,703,703,703,703,0
20240614,132300,137738874,703,703,703,703,0
20240614,132200,137738874,703,703,703,703,0
20240614,132100,137738874,703,703,703,703,0
20240614,132000,137738874,703,703,703,703,0
20240614,131900,137738874,703,703,703,703,0
20240614,131800,137738874,703,703,703,703,0
20240614,131700,137738874,703,703,703,703,0
20240614,131600,137738874,703,703,703,703,10
20240614,131500,137731844,703,703,703,703,0
20240614,131400,137731844,703,703,703,703,36
20240614,131300,137706536,703,703,703,703,4
20240614,131200,137703724,703,702,703,702,5
20240614,131100,137700213,702,700,702,700,4
20240614,131000,137697411,700,700,700,700,0
20240614,130900,137697411,700,700,700,700,184
20240614,130800,137568611,703,703,703,703,0
20240614,130700,137568611,703,703,703,703,0
20240614,130600,137568611,703,703,703,703,0
20240614,130500,137568611,703,703,703,703,0
20240614,130400,137568611,703,703,703,703,0
20240614,130300,137568611,703,703,703,703,0
20240614,130200,137568611,703,703,703,703,0
20240614,130100,137568611,703,703,703,703,0
20240614,130000,137568611,703,703,703,703,0
20240614,125900,137568611,703,703,703,703,0
20240614,125800,137568611,703,699,703,699,2
20240614,125700,137567209,703,703,703,703,0
20240614,125600,137567209,703,703,703,703,0
20240614,125500,137567209,703,703,703,703,0
20240614,125400,137567209,703,703,703,703,0
20240614,125300,137567209,703,703,703,703,0
20240614,125200,137567209,703,703,703,703,0
20240614,125100,137567209,703,703,703,703,0
20240614,125000,137567209,703,703,703,703,1
20240614,124900,137566506,703,703,703,703,0
20240614,124800,137566506,703,703,703,703,0
20240614,124700,137566506,703,703,703,703,0
20240614,124600,137566506,703,703,703,703,0
20240614,124500,137566506,703,703,703,703,3
20240614,124400,137564397,707,707,707,707,0
20240614,124300,137564397,707,707,707,707,0
20240614,124200,137564397,707,703,707,703,1880
20240614,124100,136239226,703,700,703,700,110
20240614,124000,136161923,698,698,698,698,98
20240614,123900,136093519,698,698,698,698,0
20240614,123800,136093519,698,698,698,698,1
20240614,123700,136092821,694,694,694,694,0
20240614,123600,136092821,694,694,694,694,0
20240614,123500,136092821,694,694,694,694,0
20240614,123400,136092821,694,694,694,694,0
20240614,123300,136092821,694,694,694,694,0
20240614,123200,136092821,694,696,696,694,140
20240614,123100,135995608,698,698,698,698,1
20240614,123000,135994910,698,698,698,698,0
20240614,122900,135994910,698,698,698,698,0
20240614,122800,135994910,698,698,698,698,0
20240614,122700,135994910,698,698,698,698,0
20240614,122600,135994910,698,698,698,698,0
20240614,122500,135994910,698,698,698,698,0
20240614,122400,135994910,698,698,698,698,4
20240614,122300,135992118,698,698,698,698,0
20240614,122200,135992118,698,698,698,698,0
20240614,122100,135992118,698,698,698,698,0
20240614,122000,135992118,698,698,698,698,0
20240614,121900,135992118,698,698,698,698,12
20240614,121800,135983742,698,698,698,698,0
20240614,121700,135983742,698,698,698,698,0
20240614,121600,135983742,698,697,698,697,20
20240614,121500,135969800,696,696,696,696,43
20240614,121400,135939872,697,697,697,697,0
20240614,121300,135939872,697,697,697,697,2988
20240614,121200,133857236,697,697,697,697,0
20240614,121100,133857236,697,697,697,697,20
20240614,121000,133843296,698,698,698,698,0
20240614,120900,133843296,698,698,698,698,32
20240614,120800,133820960,698,698,698,698,0
20240614,120700,133820960,698,698,698,698,60
20240614,120600,133779080,698,699,699,698,685
20240614,120500,133300907,703,703,703,703,0
20240614,120400,133300907,703,703,703,703,1
20240614,120300,133300204,703,703,703,703,0
20240614,120200,133300204,703,703,703,703,0
20240614,120100,133300204,703,703,703,703,2
20240614,120000,133298798,709,709,709,709,0
20240614,115900,133298798,709,709,709,709,0
20240614,115800,133298798,709,709,709,709,0
20240614,115700,133298798,709,709,709,709,0
20240614,115600,133298798,709,709,709,709,0
20240614,115500,133298798,709,709,709,709,0
20240614,115400,133298798,709,709,709,709,0
20240614,115300,133298798,709,709,709,709,0
20240614,115200,133298798,709,709,709,709,0
20240614,115100,133298798,709,709,709,709,0
20240614,115000,133298798,709,709,709,709,0
20240614,114900,133298798,709,709,709,709,0
20240614,114800,133298798,709,709,709,709,0
20240614,114700,133298798,709,709,709,709,0
20240614,114600,133298798,709,709,709,709,0
20240614,114500,133298798,709,709,709,709,0
20240614,114400,133298798,709,709,709,709,0
20240614,114300,133298798,709,701,709,701,2450
20240614,114200,131576745,703,703,703,703,0
20240614,114100,131576745,703,703,703,703,0
20240614,114000,131576745,703,699,703,699,4076
20240614,113900,128717842,700,700,700,700,0
20240614,113800,128717842,700,700,700,700,0
20240614,113700,128717842,700,700,700,700,0
20240614,113600,128717842,700,700,700,700,1
20240614,113500,128717142,695,695,695,695,365
20240614,113400,128463467,700,696,700,696,13331
20240614,113300,119138565,696,696,696,696,0
20240614,113200,119138565,696,696,696,696,0
20240614,113100,119138565,696,696,696,696,0
20240614,113000,119138565,696,696,696,696,0
20240614,112900,119138565,696,695,696,695,2522
20240614,112800,117383787,692,692,692,692,0
20240614,112700,117383787,692,692,692,692,1000
20240614,112600,116691787,690,690,690,690,100
20240614,112500,116622787,690,690,690,690,0
20240614,112400,116622787,690,690,690,690,624
20240614,112300,116192227,690,690,690,690,38
20240614,112200,116166007,690,690,690,690,0
20240614,112100,116166007,690,690,690,690,0
20240614,112000,116166007,690,690,690,690,0
20240614,111900,116166007,690,690,690,690,0
20240614,111800,116166007,690,689,690,689,4850
20240614,111700,112821357,686,688,688,686,416
20240614,111600,112535587,688,688,688,688,0
20240614,111500,112535587,688,688,688,688,303
20240614,111400,112327123,686,688,688,686,1000
20240614,111300,111640123,688,688,688,688,0
20240614,111200,111640123,688,688,688,688,0
20240614,111100,111640123,688,688,688,688,1
20240614,111000,111639435,685,685,685,685,0
20240614,110900,111639435,685,685,685,685,0
20240614,110800,111639435,685,685,685,685,0
20240614,110700,111639435,685,685,685,685,0
20240614,110600,111639435,685,685,685,685,0
20240614,110500,111639435,685,685,685,685,0
20240614,110400,111639435,685,685,685,685,0
20240614,110300,111639435,685,685,685,685,621
20240614,110200,111214050,685,685,685,685,454
20240614,110100,110903060,685,685,685,685,400
20240614,110000,110629060,689,689,689,689,0
20240614,105900,110629060,689,689,689,689,0
20240614,105800,110629060,689,689,689,689,1
20240614,105700,110628371,688,687,688,687,1454
20240614,105600,109628384,685,685,685,685,100
20240614,105500,109559884,687,687,687,687,303
20240614,105400,109351723,687,687,687,687,100
20240614,105300,109283023,687,687,687,687,200
20240614,105200,109145623,687,687,687,687,102
20240614,105100,109075549,688,688,688,688,0
20240614,105000,109075549,688,688,688,688,0
20240614,104900,109075549,688,688,688,688,0
20240614,104800,109075549,688,688,688,688,0
20240614,104700,109075549,688,687,688,681,9470
20240614,104600,102615990,687,687,687,687,79
20240614,104500,102561717,688,686,688,684,8189
20240614,104400,96958538,690,690,690,690,0
20240614,104300,96958538,690,690,690,690,0
20240614,104200,96958538,690,690,690,690,0
20240614,104100,96958538,690,690,690,690,0
20240614,104000,96958538,690,690,690,690,1996
20240614,103900,95581298,690,690,690,690,1
20240614,103800,95580608,690,690,690,690,0
20240614,103700,95580608,690,690,690,690,0
20240614,103600,95580608,690,690,690,690,0
20240614,103500,95580608,690,690,690,690,0
20240614,103400,95580608,690,690,690,690,0
20240614,103300,95580608,690,691,691,690,1461
20240614,103200,94572509,691,690,691,690,1912
20240614,103100,93253036,685,688,690,685,2389
20240614,103000,91613198,691,691,691,691,0
20240614,102900,91613198,691,691,691,691,50
20240614,102800,91578648,691,691,691,691,200
20240614,102700,91440448,691,687,692,681,31152
20240614,102600,70165462,686,692,692,686,25781
20240614,102500,52466411,690,691,691,690,7076
20240614,102400,47583958,692,692,692,692,601
20240614,102300,47168066,690,692,692,690,10200
20240614,102200,40127399,692,692,692,692,591
20240614,102100,39718427,692,692,692,692,2269
20240614,102000,38148279,692,694,694,692,5505
20240614,101900,34337445,695,695,695,695,667
20240614,101800,33873880,695,695,695,695,511
20240614,101700,33518735,696,696,696,696,0
20240614,101600,33518735,696,699,699,696,40
20240614,101500,33490835,699,699,699,699,0
20240614,101400,33490835,699,699,699,699,1286
20240614,101300,32591921,699,699,699,699,1509
20240614,101200,31537130,699,698,699,698,271
20240614,101100,31347971,692,692,692,692,0
20240614,101000,31347971,692,692,692,692,0
20240614,100900,31347971,692,696,696,692,9226
20240614,100800,24956187,700,700,700,700,0
20240614,100700,24956187,700,700,700,700,0
20240614,100600,24956187,700,700,700,700,2
20240614,100500,24954787,700,700,700,700,1
20240614,100400,24954087,699,699,699,699,428
20240614,100300,24654915,699,699,699,699,2
20240614,100200,24653517,699,699,699,699,10
20240614,100100,24646527,699,699,699,699,0
20240614,100000,24646527,699,699,699,699,0
20240614,095900,24646527,699,699,699,699,0
20240614,095800,24646527,699,699,699,699,30
20240614,095700,24625557,699,699,699,699,276
20240614,095600,24432633,699,699,699,699,0
20240614,095500,24432633,699,699,699,699,1
20240614,095400,24431934,699,699,699,699,0
20240614,095300,24431934,699,699,699,699,0
20240614,095200,24431934,699,699,699,699,12
20240614,095100,24423546,699,699,699,699,12
20240614,095000,24415158,700,700,700,700,0
20240614,094900,24415158,700,700,700,700,0
20240614,094800,24415158,700,700,700,700,0
20240614,094700,24415158,700,700,700,700,0
20240614,094600,24415158,700,700,700,700,0
20240614,094500,24415158,700,700,700,700,3
20240614,094400,24413058,700,700,700,700,219
20240614,094300,24259758,700,700,700,700,1504
20240614,094200,23206958,700,700,700,700,0
20240614,094100,23206958,700,700,700,700,0
20240614,094000,23206958,700,700,700,700,17
20240614,093900,23195058,700,700,700,700,0
20240614,093800,23195058,700,700,700,700,66
20240614,093700,23148858,700,700,700,700,5
20240614,093600,23145358,698,698,698,698,100
20240614,093500,23075558,698,698,698,698,201
20240614,093400,22935260,700,700,700,695,8279
20240614,093300,17173673,701,701,701,701,0
20240614,093200,17173673,701,701,701,701,0
20240614,093100,17173673,701,700,701,700,12313
20240614,093000,8554572,700,700,700,700,0
20240614,092900,8554572,700,700,700,700,0
20240614,092800,8554572,700,700,700,700,1
20240614,092700,8553872,697,697,697,697,598
20240614,092600,8137066,700,700,700,700,0
20240614,092500,8137066,700,700,700,700,0
20240614,092400,8137066,700,700,700,700,0
20240614,092300,8137066,700,700,700,700,22
20240614,092200,8121666,700,700,700,700,1
20240614,092100,8120966,700,700,700,700,0
20240614,092000,8120966,700,700,700,700,2587
20240614,091900,6310066,700,698,700,698,1192
20240614,091800,5478048,699,699,699,699,0
20240614,091700,5478048,699,699,699,699,0
20240614,091600,5478048,699,697,699,695,1501
20240614,091500,4433807,697,697,697,697,142
20240614,091400,4334833,700,700,700,700,0
20240614,091300,4334833,700,700,700,700,0
20240614,091200,4334833,700,700,700,700,0
20240614,091100,4334833,700,700,700,700,500
20240614,091000,3984833,701,701,701,701,1
20240614,090900,3984132,697,697,697,697,0
20240614,090800,3984132,697,698,698,697,5325
20240614,090700,272557,702,702,702,702,0
20240614,090600,272557,702,702,702,702,1
20240614,090500,271855,697,697,697,697,0
20240614,090400,271855,697,698,698,697,190
20240614,090300,139409,697,697,697,697,0
20240614,090200,139409,697,698,698,697,4
20240614,090100,136619,704,704,704,704,0
20240614,090000,136619,704,697,704,697,196