stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,190000,51460296,694,694,694,694,3300
20240617,185900,51460296,694,694,694,694,0
20240617,185800,51460296,694,694,694,694,0
20240617,185700,51460296,694,694,694,694,0
20240617,185600,51460296,694,694,694,694,0
20240617,185500,51460296,694,694,694,694,0
20240617,185400,51460296,694,694,694,694,0
20240617,185300,51460296,694,694,694,694,0
20240617,185200,51460296,694,694,694,694,0
20240617,185100,51460296,694,694,694,694,0
20240617,185000,51460296,694,694,694,694,0
20240617,184900,51460296,694,694,694,694,0
20240617,184800,51460296,694,694,694,694,0
20240617,184700,51460296,694,694,694,694,0
20240617,184600,51460296,694,694,694,694,0
20240617,184500,51460296,694,694,694,694,0
20240617,184400,51460296,694,694,694,694,0
20240617,184300,51460296,694,694,694,694,0
20240617,184200,51460296,694,694,694,694,0
20240617,184100,51460296,694,694,694,694,0
20240617,184000,51460296,694,694,694,694,0
20240617,183900,51460296,694,694,694,694,0
20240617,183800,51460296,694,694,694,694,0
20240617,183700,51460296,694,694,694,694,0
20240617,183600,51460296,694,694,694,694,0
20240617,183500,51460296,694,694,694,694,0
20240617,183400,51460296,694,694,694,694,0
20240617,183300,51460296,694,694,694,694,0
20240617,183200,51460296,694,694,694,694,0
20240617,183100,51460296,694,694,694,694,0
20240617,183000,51460296,694,694,694,694,3300
20240617,182900,51460296,694,694,694,694,0
20240617,182800,51460296,694,694,694,694,0
20240617,182700,51460296,694,694,694,694,0
20240617,182600,51460296,694,694,694,694,0
20240617,182500,51460296,694,694,694,694,0
20240617,182400,51460296,694,694,694,694,0
20240617,182300,51460296,694,694,694,694,0
20240617,182200,51460296,694,694,694,694,0
20240617,182100,51460296,694,694,694,694,0
20240617,182000,51460296,694,694,694,694,0
20240617,181900,51460296,694,694,694,694,0
20240617,181800,51460296,694,694,694,694,0
20240617,181700,51460296,694,694,694,694,0
20240617,181600,51460296,694,694,694,694,0
20240617,181500,51460296,694,694,694,694,0
20240617,181400,51460296,694,694,694,694,0
20240617,181300,51460296,694,694,694,694,0
20240617,181200,51460296,694,694,694,694,0
20240617,181100,51460296,694,694,694,694,0
20240617,181000,51460296,694,694,694,694,0
20240617,180900,51460296,694,694,694,694,0
20240617,180800,51460296,694,694,694,694,0
20240617,180700,51460296,694,694,694,694,0
20240617,180600,51460296,694,694,694,694,0
20240617,180500,51460296,694,694,694,694,0
20240617,180400,51460296,694,694,694,694,0
20240617,180300,51460296,694,694,694,694,0
20240617,180200,51460296,694,694,694,694,0
20240617,180100,51460296,694,694,694,694,0
20240617,180000,51460296,694,694,694,694,3300
20240617,175900,51460296,694,694,694,694,0
20240617,175800,51460296,694,694,694,694,0
20240617,175700,51460296,694,694,694,694,0
20240617,175600,51460296,694,694,694,694,0
20240617,175500,51460296,694,694,694,694,0
20240617,175400,51460296,694,694,694,694,0
20240617,175300,51460296,694,694,694,694,0
20240617,175200,51460296,694,694,694,694,0
20240617,175100,51460296,694,694,694,694,0
20240617,175000,51460296,694,694,694,694,0
20240617,174900,51460296,694,694,694,694,0
20240617,174800,51460296,694,694,694,694,0
20240617,174700,51460296,694,694,694,694,0
20240617,174600,51460296,694,694,694,694,0
20240617,174500,51460296,694,694,694,694,0
20240617,174400,51460296,694,694,694,694,0
20240617,174300,51460296,694,694,694,694,0
20240617,174200,51460296,694,694,694,694,0
20240617,174100,51460296,694,694,694,694,0
20240617,174000,51460296,694,694,694,694,0
20240617,173900,51460296,694,694,694,694,0
20240617,173800,51460296,694,694,694,694,0
20240617,173700,51460296,694,694,694,694,0
20240617,173600,51460296,694,694,694,694,0
20240617,173500,51460296,694,694,694,694,0
20240617,173400,51460296,694,694,694,694,0
20240617,173300,51460296,694,694,694,694,0
20240617,173200,51460296,694,694,694,694,0
20240617,173100,51460296,694,694,694,694,0
20240617,173000,51460296,694,694,694,694,3300
20240617,172900,51460296,694,694,694,694,0
20240617,172800,51460296,694,694,694,694,0
20240617,172700,51460296,694,694,694,694,0
20240617,172600,51460296,694,694,694,694,0
20240617,172500,51460296,694,694,694,694,0
20240617,172400,51460296,694,694,694,694,0
20240617,172300,51460296,694,694,694,694,0
20240617,172200,51460296,694,694,694,694,0
20240617,172100,51460296,694,694,694,694,0
20240617,172000,51460296,694,694,694,694,0
20240617,171900,51460296,694,694,694,694,0
20240617,171800,51460296,694,694,694,694,0
20240617,171700,51460296,694,694,694,694,0
20240617,171600,51460296,694,694,694,694,0
20240617,171500,51460296,694,694,694,694,0
20240617,171400,51460296,694,694,694,694,0
20240617,171300,51460296,694,694,694,694,0
20240617,171200,51460296,694,694,694,694,0
20240617,171100,51460296,694,694,694,694,0
20240617,171000,51460296,694,694,694,694,0
20240617,170900,51460296,694,694,694,694,0
20240617,170800,51460296,694,694,694,694,0
20240617,170700,51460296,694,694,694,694,0
20240617,170600,51460296,694,694,694,694,0
20240617,170500,51460296,694,694,694,694,0
20240617,170400,51460296,694,694,694,694,0
20240617,170300,51460296,694,694,694,694,0
20240617,170200,51460296,694,694,694,694,0
20240617,170100,51460296,694,694,694,694,0
20240617,170000,51460296,694,694,694,694,3300
20240617,165900,51460296,694,694,694,694,0
20240617,165800,51460296,694,694,694,694,0
20240617,165700,51460296,694,694,694,694,0
20240617,165600,51460296,694,694,694,694,0
20240617,165500,51460296,694,694,694,694,0
20240617,165400,51460296,694,694,694,694,0
20240617,165300,51460296,694,694,694,694,0
20240617,165200,51460296,694,694,694,694,0
20240617,165100,51460296,694,694,694,694,0
20240617,165000,51460296,694,694,694,694,0
20240617,164900,51460296,694,694,694,694,0
20240617,164800,51460296,694,694,694,694,0
20240617,164700,51460296,694,694,694,694,0
20240617,164600,51460296,694,694,694,694,0
20240617,164500,51460296,694,694,694,694,0
20240617,164400,51460296,694,694,694,694,0
20240617,164300,51460296,694,694,694,694,0
20240617,164200,51460296,694,694,694,694,0
20240617,164100,51460296,694,694,694,694,0
20240617,164000,51460296,694,694,694,694,0
20240617,163900,51460296,694,694,694,694,0
20240617,163800,51460296,694,694,694,694,0
20240617,163700,51460296,694,694,694,694,0
20240617,163600,51460296,694,694,694,694,0
20240617,163500,51460296,694,694,694,694,0
20240617,163400,51460296,694,694,694,694,0
20240617,163300,51460296,694,694,694,694,0
20240617,163200,51460296,694,694,694,694,0
20240617,163100,51460296,694,694,694,694,0
20240617,163000,51460296,694,694,694,694,3300
20240617,162900,51460296,694,694,694,694,0
20240617,162800,51460296,694,694,694,694,0
20240617,162700,51460296,694,694,694,694,0
20240617,162600,51460296,694,694,694,694,0
20240617,162500,51460296,694,694,694,694,0
20240617,162400,51460296,694,694,694,694,0
20240617,162300,51460296,694,694,694,694,0
20240617,162200,51460296,694,694,694,694,0
20240617,162100,51460296,694,694,694,694,0
20240617,162000,51460296,694,694,694,694,0
20240617,161900,51460296,694,694,694,694,0
20240617,161800,51460296,694,694,694,694,0
20240617,161700,51460296,694,694,694,694,0
20240617,161600,51460296,694,694,694,694,0
20240617,161500,51460296,694,694,694,694,0
20240617,161400,51460296,694,694,694,694,0
20240617,161300,51460296,694,694,694,694,0
20240617,161200,51460296,694,694,694,694,0
20240617,161100,51460296,694,694,694,694,0
20240617,161000,51460296,694,694,694,694,0
20240617,160900,51460296,694,694,694,694,0
20240617,160800,51460296,694,694,694,694,0
20240617,160700,51460296,694,694,694,694,0
20240617,160600,51460296,694,694,694,694,0
20240617,160500,51460296,694,694,694,694,0
20240617,160400,51460296,694,694,694,694,0
20240617,160300,51460296,694,694,694,694,0
20240617,160200,51460296,694,694,694,694,0
20240617,160100,51460296,694,694,694,694,0
20240617,160000,51460296,694,694,694,694,3300
20240617,155900,51460296,694,694,694,694,0
20240617,155800,51460296,694,694,694,694,0
20240617,155700,51460296,694,694,694,694,0
20240617,155600,51460296,694,694,694,694,0
20240617,155500,51460296,694,694,694,694,0
20240617,155400,51460296,694,694,694,694,0
20240617,155300,51460296,694,694,694,694,0
20240617,155200,51460296,694,694,694,694,0
20240617,155100,51460296,694,694,694,694,0
20240617,155000,51460296,694,694,694,694,0
20240617,154900,51460296,694,694,694,694,0
20240617,154800,51460296,694,694,694,694,0
20240617,154700,51460296,694,694,694,694,0
20240617,154600,51460296,694,694,694,694,0
20240617,154500,51460296,694,694,694,694,0
20240617,154400,51460296,694,694,694,694,0
20240617,154300,51460296,694,694,694,694,0
20240617,154200,51460296,694,694,694,694,0
20240617,154100,51460296,694,694,694,694,0
20240617,154000,51460296,694,694,694,694,0
20240617,153900,51460296,694,694,694,694,0
20240617,153800,51460296,694,694,694,694,0
20240617,153700,51460296,694,694,694,694,0
20240617,153600,51460296,694,694,694,694,0
20240617,153500,51460296,694,694,694,694,0
20240617,153400,51460296,694,694,694,694,0
20240617,153300,51460296,694,694,694,694,0
20240617,153200,51460296,694,694,694,694,0
20240617,153100,51460296,694,694,694,694,0
20240617,153000,51460296,694,694,694,694,6600
20240617,152900,49170096,692,692,692,692,0
20240617,152800,49170096,692,692,692,692,0
20240617,152700,49170096,692,692,692,692,0
20240617,152600,49170096,692,692,692,692,0
20240617,152500,49170096,692,692,692,692,0
20240617,152400,49170096,692,692,692,692,0
20240617,152300,49170096,692,692,692,692,0
20240617,152200,49170096,692,692,692,692,0
20240617,152100,49170096,692,692,692,692,0
20240617,152000,49170096,692,692,692,692,0
20240617,151900,49170096,692,692,692,692,15
20240617,151800,49159716,692,693,693,692,420
20240617,151700,48868853,692,692,692,692,0
20240617,151600,48868853,692,693,693,692,101
20240617,151500,48798960,692,693,693,692,177
20240617,151400,48676456,692,692,692,692,0
20240617,151300,48676456,692,692,692,692,1
20240617,151200,48675764,692,692,692,692,0
20240617,151100,48675764,692,692,692,692,0
20240617,151000,48675764,692,692,692,692,1741
20240617,150900,47470992,691,691,691,691,1
20240617,150800,47470301,691,691,691,691,11
20240617,150700,47462700,692,692,692,692,1
20240617,150600,47462008,688,688,688,688,0
20240617,150500,47462008,688,689,689,688,4334
20240617,150400,44480061,692,692,692,692,0
20240617,150300,44480061,692,692,692,692,0
20240617,150200,44480061,692,692,692,692,580
20240617,150100,44078701,692,692,692,692,0
20240617,150000,44078701,692,692,692,692,0
20240617,145900,44078701,692,692,692,692,0
20240617,145800,44078701,692,689,692,689,583
20240617,145700,43675565,692,692,692,692,0
20240617,145600,43675565,692,692,692,692,1
20240617,145500,43674873,689,689,689,689,10
20240617,145400,43667983,692,692,692,692,0
20240617,145300,43667983,692,692,692,692,0
20240617,145200,43667983,692,692,692,692,0
20240617,145100,43667983,692,692,692,692,0
20240617,145000,43667983,692,692,692,692,1
20240617,144900,43667291,688,688,688,688,0
20240617,144800,43667291,688,688,688,688,0
20240617,144700,43667291,688,688,688,688,0
20240617,144600,43667291,688,688,688,688,0
20240617,144500,43667291,688,692,692,688,25
20240617,144400,43650087,688,688,688,688,0
20240617,144300,43650087,688,688,688,688,0
20240617,144200,43650087,688,690,690,688,1500
20240617,144100,42617090,693,693,693,693,0
20240617,144000,42617090,693,693,693,693,0
20240617,143900,42617090,693,693,693,693,0
20240617,143800,42617090,693,693,693,693,0
20240617,143700,42617090,693,693,693,693,0
20240617,143600,42617090,693,693,693,693,0
20240617,143500,42617090,693,693,693,693,0
20240617,143400,42617090,693,693,693,693,0
20240617,143300,42617090,693,693,693,693,0
20240617,143200,42617090,693,693,693,693,0
20240617,143100,42617090,693,693,693,693,0
20240617,143000,42617090,693,693,693,693,0
20240617,142900,42617090,693,693,693,693,0
20240617,142800,42617090,693,693,693,693,481
20240617,142700,42283757,693,693,693,693,0
20240617,142600,42283757,693,693,693,693,0
20240617,142500,42283757,693,693,693,693,0
20240617,142400,42283757,693,693,693,693,412
20240617,142300,41998241,693,693,693,693,0
20240617,142200,41998241,693,693,693,693,0
20240617,142100,41998241,693,693,693,693,1
20240617,142000,41997548,689,689,689,689,0
20240617,141900,41997548,689,689,689,689,0
20240617,141800,41997548,689,689,689,689,1
20240617,141700,41996859,693,693,693,693,0
20240617,141600,41996859,693,693,693,693,0
20240617,141500,41996859,693,693,693,693,0
20240617,141400,41996859,693,693,693,693,0
20240617,141300,41996859,693,693,693,693,63
20240617,141200,41953200,693,693,693,693,25
20240617,141100,41935875,694,694,694,694,0
20240617,141000,41935875,694,694,694,694,0
20240617,140900,41935875,694,694,694,694,0
20240617,140800,41935875,694,694,694,694,0
20240617,140700,41935875,694,694,694,694,0
20240617,140600,41935875,694,693,694,693,171
20240617,140500,41817303,694,694,694,694,0
20240617,140400,41817303,694,689,694,689,2
20240617,140300,41815920,694,694,694,694,0
20240617,140200,41815920,694,694,694,694,0
20240617,140100,41815920,694,694,694,694,0
20240617,140000,41815920,694,694,694,694,1
20240617,135900,41815226,688,688,688,688,0
20240617,135800,41815226,688,688,688,688,0
20240617,135700,41815226,688,688,688,688,0
20240617,135600,41815226,688,688,688,688,0
20240617,135500,41815226,688,688,688,688,0
20240617,135400,41815226,688,688,688,688,0
20240617,135300,41815226,688,688,688,688,0
20240617,135200,41815226,688,688,688,688,0
20240617,135100,41815226,688,688,688,688,0
20240617,135000,41815226,688,688,688,688,0
20240617,134900,41815226,688,688,688,688,0
20240617,134800,41815226,688,688,688,688,0
20240617,134700,41815226,688,688,688,688,0
20240617,134600,41815226,688,691,691,688,11000
20240617,134500,34244451,694,694,694,694,0
20240617,134400,34244451,694,694,694,694,0
20240617,134300,34244451,694,694,694,694,0
20240617,134200,34244451,694,694,694,694,0
20240617,134100,34244451,694,694,694,694,0
20240617,134000,34244451,694,694,694,694,0
20240617,133900,34244451,694,694,694,694,0
20240617,133800,34244451,694,694,694,694,0
20240617,133700,34244451,694,694,694,694,0
20240617,133600,34244451,694,694,694,694,0
20240617,133500,34244451,694,694,694,694,1
20240617,133400,34243757,694,694,694,694,0
20240617,133300,34243757,694,694,694,694,0
20240617,133200,34243757,694,694,694,694,0
20240617,133100,34243757,694,694,694,694,0
20240617,133000,34243757,694,694,694,694,0
20240617,132900,34243757,694,693,694,693,1000
20240617,132800,33550731,691,691,691,691,0
20240617,132700,33550731,691,691,691,691,0
20240617,132600,33550731,691,691,691,691,191
20240617,132500,33418750,690,690,690,690,0
20240617,132400,33418750,690,690,690,690,0
20240617,132300,33418750,690,690,690,690,0
20240617,132200,33418750,690,690,690,690,573
20240617,132100,33023380,691,691,691,691,0
20240617,132000,33023380,691,691,691,691,0
20240617,131900,33023380,691,691,691,691,100
20240617,131800,32954280,692,692,692,692,0
20240617,131700,32954280,692,692,692,692,0
20240617,131600,32954280,692,692,692,692,0
20240617,131500,32954280,692,692,692,692,120
20240617,131400,32871240,690,690,690,690,0
20240617,131300,32871240,690,690,690,690,0
20240617,131200,32871240,690,690,690,690,0
20240617,131100,32871240,690,690,690,690,0
20240617,131000,32871240,690,690,690,690,0
20240617,130900,32871240,690,690,690,690,0
20240617,130800,32871240,690,690,690,690,0
20240617,130700,32871240,690,690,690,690,0
20240617,130600,32871240,690,690,690,690,0
20240617,130500,32871240,690,690,690,690,0
20240617,130400,32871240,690,690,690,690,0
20240617,130300,32871240,690,690,690,690,0
20240617,130200,32871240,690,690,690,690,0
20240617,130100,32871240,690,690,690,690,0
20240617,130000,32871240,690,690,690,690,102
20240617,125900,32800860,690,690,690,690,0
20240617,125800,32800860,690,690,690,690,16
20240617,125700,32789820,692,692,692,692,0
20240617,125600,32789820,692,692,692,692,0
20240617,125500,32789820,692,692,692,692,0
20240617,125400,32789820,692,692,692,692,0
20240617,125300,32789820,692,692,692,692,0
20240617,125200,32789820,692,692,692,692,0
20240617,125100,32789820,692,692,692,692,0
20240617,125000,32789820,692,692,692,692,117
20240617,124900,32708856,692,692,692,692,51
20240617,124800,32673564,692,692,692,692,0
20240617,124700,32673564,692,692,692,692,1
20240617,124600,32672872,691,691,691,691,43
20240617,124500,32643159,691,691,691,691,0
20240617,124400,32643159,691,691,691,691,0
20240617,124300,32643159,691,691,691,691,0
20240617,124200,32643159,691,691,691,691,0
20240617,124100,32643159,691,691,691,691,0
20240617,124000,32643159,691,691,691,691,0
20240617,123900,32643159,691,691,691,691,0
20240617,123800,32643159,691,691,691,691,0
20240617,123700,32643159,691,691,691,691,10
20240617,123600,32636249,692,692,692,692,0
20240617,123500,32636249,692,692,692,692,0
20240617,123400,32636249,692,692,692,692,133
20240617,123300,32544213,692,692,692,692,0
20240617,123200,32544213,692,692,692,692,100
20240617,123100,32475013,692,692,692,692,0
20240617,123000,32475013,692,689,692,689,101
20240617,122900,32405421,693,693,693,693,0
20240617,122800,32405421,693,693,693,693,0
20240617,122700,32405421,693,693,693,693,0
20240617,122600,32405421,693,693,693,693,0
20240617,122500,32405421,693,693,693,693,0
20240617,122400,32405421,693,693,693,693,0
20240617,122300,32405421,693,693,693,693,8
20240617,122200,32399877,693,693,693,693,0
20240617,122100,32399877,693,693,693,693,0
20240617,122000,32399877,693,693,693,693,0
20240617,121900,32399877,693,693,693,693,0
20240617,121800,32399877,693,693,693,693,0
20240617,121700,32399877,693,693,693,693,0
20240617,121600,32399877,693,693,693,693,0
20240617,121500,32399877,693,693,693,693,100
20240617,121400,32330577,693,693,693,693,0
20240617,121300,32330577,693,693,693,693,1
20240617,121200,32329884,688,690,690,688,6700
20240617,121100,27719146,693,693,693,693,0
20240617,121000,27719146,693,693,693,693,0
20240617,120900,27719146,693,693,693,693,0
20240617,120800,27719146,693,693,693,693,0
20240617,120700,27719146,693,693,693,693,1
20240617,120600,27718453,692,692,692,692,0
20240617,120500,27718453,692,692,692,692,2
20240617,120400,27717069,693,693,693,693,0
20240617,120300,27717069,693,693,693,693,0
20240617,120200,27717069,693,693,693,693,0
20240617,120100,27717069,693,693,693,693,0
20240617,120000,27717069,693,693,693,693,0
20240617,115900,27717069,693,693,693,693,0
20240617,115800,27717069,693,693,693,693,0
20240617,115700,27717069,693,693,693,693,0
20240617,115600,27717069,693,693,693,693,0
20240617,115500,27717069,693,693,693,693,0
20240617,115400,27717069,693,693,693,693,0
20240617,115300,27717069,693,693,693,693,0
20240617,115200,27717069,693,693,693,693,147
20240617,115100,27615198,693,693,693,693,0
20240617,115000,27615198,693,693,693,693,0
20240617,114900,27615198,693,693,693,693,0
20240617,114800,27615198,693,693,693,693,2
20240617,114700,27613812,693,693,693,693,0
20240617,114600,27613812,693,693,693,693,0
20240617,114500,27613812,693,693,693,693,0
20240617,114400,27613812,693,693,693,693,0
20240617,114300,27613812,693,693,693,693,0
20240617,114200,27613812,693,693,693,693,0
20240617,114100,27613812,693,693,693,693,6
20240617,114000,27609654,690,690,690,690,0
20240617,113900,27609654,690,690,690,690,100
20240617,113800,27540654,693,693,693,693,0
20240617,113700,27540654,693,693,693,693,0
20240617,113600,27540654,693,693,693,693,0
20240617,113500,27540654,693,693,693,693,0
20240617,113400,27540654,693,693,693,693,0
20240617,113300,27540654,693,693,693,693,4
20240617,113200,27537882,688,688,688,688,0
20240617,113100,27537882,688,688,688,688,0
20240617,113000,27537882,688,688,688,688,0
20240617,112900,27537882,688,688,688,688,0
20240617,112800,27537882,688,688,688,688,0
20240617,112700,27537882,688,688,688,688,0
20240617,112600,27537882,688,688,688,688,0
20240617,112500,27537882,688,688,688,688,0
20240617,112400,27537882,688,688,688,688,607
20240617,112300,27120266,688,688,688,688,0
20240617,112200,27120266,688,689,689,688,8129
20240617,112100,21527368,695,695,695,695,1
20240617,112000,21526673,689,689,689,689,2000
20240617,111900,20148673,689,689,689,689,0
20240617,111800,20148673,689,689,689,689,1
20240617,111700,20147984,695,695,695,695,0
20240617,111600,20147984,695,695,695,695,0
20240617,111500,20147984,695,695,695,695,0
20240617,111400,20147984,695,695,695,695,0
20240617,111300,20147984,695,695,695,695,9
20240617,111200,20141729,695,695,695,695,1
20240617,111100,20141034,695,695,695,695,0
20240617,111000,20141034,695,695,695,695,1
20240617,110900,20140339,689,689,689,689,416
20240617,110800,19853715,695,695,695,695,0
20240617,110700,19853715,695,695,695,695,0
20240617,110600,19853715,695,695,695,695,0
20240617,110500,19853715,695,695,695,695,0
20240617,110400,19853715,695,695,695,695,13
20240617,110300,19844680,695,695,695,695,0
20240617,110200,19844680,695,695,695,695,0
20240617,110100,19844680,695,695,695,695,0
20240617,110000,19844680,695,695,695,695,0
20240617,105900,19844680,695,695,695,695,0
20240617,105800,19844680,695,695,695,695,18
20240617,105700,19832170,695,695,695,695,0
20240617,105600,19832170,695,695,695,695,11
20240617,105500,19824525,695,695,695,695,0
20240617,105400,19824525,695,695,695,695,0
20240617,105300,19824525,695,695,695,695,0
20240617,105200,19824525,695,695,695,695,0
20240617,105100,19824525,695,695,695,695,0
20240617,105000,19824525,695,695,695,695,0
20240617,104900,19824525,695,695,695,695,28
20240617,104800,19805065,695,695,695,695,0
20240617,104700,19805065,695,695,695,695,1
20240617,104600,19804370,689,689,689,689,0
20240617,104500,19804370,689,690,690,689,500
20240617,104400,19459864,696,696,696,696,1
20240617,104300,19459168,697,697,697,697,0
20240617,104200,19459168,697,697,697,697,0
20240617,104100,19459168,697,697,697,697,0
20240617,104000,19459168,697,697,697,697,0
20240617,103900,19459168,697,697,697,697,0
20240617,103800,19459168,697,697,697,697,0
20240617,103700,19459168,697,697,697,697,0
20240617,103600,19459168,697,697,697,697,0
20240617,103500,19459168,697,697,697,697,0
20240617,103400,19459168,697,697,697,697,0
20240617,103300,19459168,697,697,697,697,0
20240617,103200,19459168,697,697,697,697,0
20240617,103100,19459168,697,697,697,697,0
20240617,103000,19459168,697,697,697,697,0
20240617,102900,19459168,697,697,697,697,1
20240617,102800,19458471,696,696,696,696,4
20240617,102700,19455687,689,689,689,689,2
20240617,102600,19454309,689,689,689,689,2
20240617,102500,19452931,697,697,697,697,0
20240617,102400,19452931,697,697,697,697,0
20240617,102300,19452931,697,697,697,697,0
20240617,102200,19452931,697,696,697,696,101
20240617,102100,19382634,696,696,696,696,1600
20240617,102000,18269034,696,696,696,696,0
20240617,101900,18269034,696,696,696,696,0
20240617,101800,18269034,696,696,696,696,0
20240617,101700,18269034,696,696,696,696,102
20240617,101600,18198042,688,688,688,688,0
20240617,101500,18198042,688,688,688,688,0
20240617,101400,18198042,688,695,695,688,6698
20240617,101300,13588558,696,696,696,696,0
20240617,101200,13588558,696,696,696,696,1
20240617,101100,13587862,696,696,696,696,1
20240617,101000,13587166,695,695,695,695,37
20240617,100900,13561451,695,695,695,695,0
20240617,100800,13561451,695,695,695,695,0
20240617,100700,13561451,695,695,695,695,1
20240617,100600,13560756,696,696,696,696,1
20240617,100500,13560060,696,696,696,696,0
20240617,100400,13560060,696,696,696,696,0
20240617,100300,13560060,696,696,696,696,10
20240617,100200,13553100,696,696,696,696,1
20240617,100100,13552404,695,695,695,695,0
20240617,100000,13552404,695,694,695,694,740
20240617,095900,13038147,695,695,695,695,10
20240617,095800,13031197,695,695,695,695,0
20240617,095700,13031197,695,695,695,695,20
20240617,095600,13017297,695,695,695,695,12
20240617,095500,13008957,696,695,696,695,11
20240617,095400,13001302,688,690,690,688,353
20240617,095300,12758222,697,697,697,697,0
20240617,095200,12758222,697,697,697,697,0
20240617,095100,12758222,697,697,697,697,1
20240617,095000,12757525,697,697,697,697,27
20240617,094900,12738706,697,697,697,697,3
20240617,094800,12736615,697,695,697,695,19
20240617,094700,12723374,697,697,697,697,1
20240617,094600,12722677,695,697,697,695,7
20240617,094500,12717800,695,695,695,695,18
20240617,094400,12705290,695,695,695,695,1016
20240617,094300,11999170,696,696,696,696,0
20240617,094200,11999170,696,696,696,696,0
20240617,094100,11999170,696,696,696,696,1
20240617,094000,11998474,696,696,696,696,1
20240617,093900,11997778,697,697,697,697,0
20240617,093800,11997778,697,696,697,696,1006
20240617,093700,11297531,696,696,696,696,105
20240617,093600,11224451,696,696,696,696,0
20240617,093500,11224451,696,696,696,696,4
20240617,093400,11221667,694,694,694,694,231
20240617,093300,11061353,694,694,694,694,0
20240617,093200,11061353,694,686,694,686,823
20240617,093100,10496767,684,690,690,684,200
20240617,093000,10359801,697,697,697,697,1
20240617,092900,10359104,695,695,695,695,1
20240617,092800,10358409,696,697,697,696,2
20240617,092700,10357016,698,698,698,698,0
20240617,092600,10357016,698,698,698,698,0
20240617,092500,10357016,698,698,698,698,5
20240617,092400,10353526,698,698,698,698,0
20240617,092300,10353526,698,698,698,698,0
20240617,092200,10353526,698,698,698,698,1
20240617,092100,10352828,698,698,698,698,1
20240617,092000,10352130,698,698,698,698,0
20240617,091900,10352130,698,698,698,698,0
20240617,091800,10352130,698,698,698,698,150
20240617,091700,10247430,699,699,699,699,0
20240617,091600,10247430,699,699,699,699,0
20240617,091500,10247430,699,699,699,699,0
20240617,091400,10247430,699,699,699,699,0
20240617,091300,10247430,699,699,699,699,3
20240617,091200,10245333,699,699,699,699,0
20240617,091100,10245333,699,699,699,699,40
20240617,091000,10217373,699,699,699,699,16
20240617,090900,10206189,700,694,700,694,203
20240617,090800,10065291,694,694,694,694,1
20240617,090700,10064597,694,694,694,694,1438
20240617,090600,9066625,694,694,694,694,0
20240617,090500,9066625,694,693,694,693,2550
20240617,090400,7298475,693,693,693,693,0
20240617,090300,7298475,693,693,693,693,1
20240617,090200,7297782,694,692,694,692,1011
20240617,090100,6598168,683,683,683,683,0
20240617,090000,6598168,683,682,690,682,9668