stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,190000,136113666,679,679,679,679,40
20240619,185900,136113666,679,679,679,679,0
20240619,185800,136113666,679,679,679,679,0
20240619,185700,136113666,679,679,679,679,0
20240619,185600,136113666,679,679,679,679,0
20240619,185500,136113666,679,679,679,679,0
20240619,185400,136113666,679,679,679,679,0
20240619,185300,136113666,679,679,679,679,0
20240619,185200,136113666,679,679,679,679,0
20240619,185100,136113666,679,679,679,679,0
20240619,185000,136113666,679,679,679,679,0
20240619,184900,136113666,679,679,679,679,0
20240619,184800,136113666,679,679,679,679,0
20240619,184700,136113666,679,679,679,679,0
20240619,184600,136113666,679,679,679,679,0
20240619,184500,136113666,679,679,679,679,0
20240619,184400,136113666,679,679,679,679,0
20240619,184300,136113666,679,679,679,679,0
20240619,184200,136113666,679,679,679,679,0
20240619,184100,136113666,679,679,679,679,0
20240619,184000,136113666,679,679,679,679,0
20240619,183900,136113666,679,679,679,679,0
20240619,183800,136113666,679,679,679,679,0
20240619,183700,136113666,679,679,679,679,0
20240619,183600,136113666,679,679,679,679,0
20240619,183500,136113666,679,679,679,679,0
20240619,183400,136113666,679,679,679,679,0
20240619,183300,136113666,679,679,679,679,0
20240619,183200,136113666,679,679,679,679,0
20240619,183100,136113666,679,679,679,679,0
20240619,183000,136113666,679,679,679,679,40
20240619,182900,136113666,679,679,679,679,0
20240619,182800,136113666,679,679,679,679,0
20240619,182700,136113666,679,679,679,679,0
20240619,182600,136113666,679,679,679,679,0
20240619,182500,136113666,679,679,679,679,0
20240619,182400,136113666,679,679,679,679,0
20240619,182300,136113666,679,679,679,679,0
20240619,182200,136113666,679,679,679,679,0
20240619,182100,136113666,679,679,679,679,0
20240619,182000,136113666,679,679,679,679,0
20240619,181900,136113666,679,679,679,679,0
20240619,181800,136113666,679,679,679,679,0
20240619,181700,136113666,679,679,679,679,0
20240619,181600,136113666,679,679,679,679,0
20240619,181500,136113666,679,679,679,679,0
20240619,181400,136113666,679,679,679,679,0
20240619,181300,136113666,679,679,679,679,0
20240619,181200,136113666,679,679,679,679,0
20240619,181100,136113666,679,679,679,679,0
20240619,181000,136113666,679,679,679,679,0
20240619,180900,136113666,679,679,679,679,0
20240619,180800,136113666,679,679,679,679,0
20240619,180700,136113666,679,679,679,679,0
20240619,180600,136113666,679,679,679,679,0
20240619,180500,136113666,679,679,679,679,0
20240619,180400,136113666,679,679,679,679,0
20240619,180300,136113666,679,679,679,679,0
20240619,180200,136113666,679,679,679,679,0
20240619,180100,136113666,679,679,679,679,0
20240619,180000,136113666,679,679,679,679,40
20240619,175900,136113666,679,679,679,679,0
20240619,175800,136113666,679,679,679,679,0
20240619,175700,136113666,679,679,679,679,0
20240619,175600,136113666,679,679,679,679,0
20240619,175500,136113666,679,679,679,679,0
20240619,175400,136113666,679,679,679,679,0
20240619,175300,136113666,679,679,679,679,0
20240619,175200,136113666,679,679,679,679,0
20240619,175100,136113666,679,679,679,679,0
20240619,175000,136113666,679,679,679,679,0
20240619,174900,136113666,679,679,679,679,0
20240619,174800,136113666,679,679,679,679,0
20240619,174700,136113666,679,679,679,679,0
20240619,174600,136113666,679,679,679,679,0
20240619,174500,136113666,679,679,679,679,0
20240619,174400,136113666,679,679,679,679,0
20240619,174300,136113666,679,679,679,679,0
20240619,174200,136113666,679,679,679,679,0
20240619,174100,136113666,679,679,679,679,0
20240619,174000,136113666,679,679,679,679,0
20240619,173900,136113666,679,679,679,679,0
20240619,173800,136113666,679,679,679,679,0
20240619,173700,136113666,679,679,679,679,0
20240619,173600,136113666,679,679,679,679,0
20240619,173500,136113666,679,679,679,679,0
20240619,173400,136113666,679,679,679,679,0
20240619,173300,136113666,679,679,679,679,0
20240619,173200,136113666,679,679,679,679,0
20240619,173100,136113666,679,679,679,679,0
20240619,173000,136113666,679,679,679,679,40
20240619,172900,136113666,679,679,679,679,0
20240619,172800,136113666,679,679,679,679,0
20240619,172700,136113666,679,679,679,679,0
20240619,172600,136113666,679,679,679,679,0
20240619,172500,136113666,679,679,679,679,0
20240619,172400,136113666,679,679,679,679,0
20240619,172300,136113666,679,679,679,679,0
20240619,172200,136113666,679,679,679,679,0
20240619,172100,136113666,679,679,679,679,0
20240619,172000,136113666,679,679,679,679,0
20240619,171900,136113666,679,679,679,679,0
20240619,171800,136113666,679,679,679,679,0
20240619,171700,136113666,679,679,679,679,0
20240619,171600,136113666,679,679,679,679,0
20240619,171500,136113666,679,679,679,679,0
20240619,171400,136113666,679,679,679,679,0
20240619,171300,136113666,679,679,679,679,0
20240619,171200,136113666,679,679,679,679,0
20240619,171100,136113666,679,679,679,679,0
20240619,171000,136113666,679,679,679,679,0
20240619,170900,136113666,679,679,679,679,0
20240619,170800,136113666,679,679,679,679,0
20240619,170700,136113666,679,679,679,679,0
20240619,170600,136113666,679,679,679,679,0
20240619,170500,136113666,679,679,679,679,0
20240619,170400,136113666,679,679,679,679,0
20240619,170300,136113666,679,679,679,679,0
20240619,170200,136113666,679,679,679,679,0
20240619,170100,136113666,679,679,679,679,0
20240619,170000,136113666,679,679,679,679,40
20240619,165900,136113666,679,679,679,679,0
20240619,165800,136113666,679,679,679,679,0
20240619,165700,136113666,679,679,679,679,0
20240619,165600,136113666,679,679,679,679,0
20240619,165500,136113666,679,679,679,679,0
20240619,165400,136113666,679,679,679,679,0
20240619,165300,136113666,679,679,679,679,0
20240619,165200,136113666,679,679,679,679,0
20240619,165100,136113666,679,679,679,679,0
20240619,165000,136113666,679,679,679,679,0
20240619,164900,136113666,679,679,679,679,0
20240619,164800,136113666,679,679,679,679,0
20240619,164700,136113666,679,679,679,679,0
20240619,164600,136113666,679,679,679,679,0
20240619,164500,136113666,679,679,679,679,0
20240619,164400,136113666,679,679,679,679,0
20240619,164300,136113666,679,679,679,679,0
20240619,164200,136113666,679,679,679,679,0
20240619,164100,136113666,679,679,679,679,0
20240619,164000,136113666,679,679,679,679,0
20240619,163900,136113666,679,679,679,679,0
20240619,163800,136113666,679,679,679,679,0
20240619,163700,136113666,679,679,679,679,0
20240619,163600,136113666,679,679,679,679,0
20240619,163500,136113666,679,679,679,679,0
20240619,163400,136113666,679,679,679,679,0
20240619,163300,136113666,679,679,679,679,0
20240619,163200,136113666,679,679,679,679,0
20240619,163100,136113666,679,679,679,679,0
20240619,163000,136113666,679,679,679,679,40
20240619,162900,136113666,679,679,679,679,0
20240619,162800,136113666,679,679,679,679,0
20240619,162700,136113666,679,679,679,679,0
20240619,162600,136113666,679,679,679,679,0
20240619,162500,136113666,679,679,679,679,0
20240619,162400,136113666,679,679,679,679,0
20240619,162300,136113666,679,679,679,679,0
20240619,162200,136113666,679,679,679,679,0
20240619,162100,136113666,679,679,679,679,0
20240619,162000,136113666,679,679,679,679,0
20240619,161900,136113666,679,679,679,679,0
20240619,161800,136113666,679,679,679,679,0
20240619,161700,136113666,679,679,679,679,0
20240619,161600,136113666,679,679,679,679,0
20240619,161500,136113666,679,679,679,679,0
20240619,161400,136113666,679,679,679,679,0
20240619,161300,136113666,679,679,679,679,0
20240619,161200,136113666,679,679,679,679,0
20240619,161100,136113666,679,679,679,679,0
20240619,161000,136113666,679,679,679,679,0
20240619,160900,136113666,679,679,679,679,0
20240619,160800,136113666,679,679,679,679,0
20240619,160700,136113666,679,679,679,679,0
20240619,160600,136113666,679,679,679,679,0
20240619,160500,136113666,679,679,679,679,0
20240619,160400,136113666,679,679,679,679,0
20240619,160300,136113666,679,679,679,679,0
20240619,160200,136113666,679,679,679,679,0
20240619,160100,136113666,679,679,679,679,0
20240619,160000,136113666,679,679,679,679,40
20240619,155900,136113666,679,679,679,679,0
20240619,155800,136113666,679,679,679,679,0
20240619,155700,136113666,679,679,679,679,0
20240619,155600,136113666,679,679,679,679,0
20240619,155500,136113666,679,679,679,679,0
20240619,155400,136113666,679,679,679,679,0
20240619,155300,136113666,679,679,679,679,0
20240619,155200,136113666,679,679,679,679,0
20240619,155100,136113666,679,679,679,679,0
20240619,155000,136113666,679,679,679,679,0
20240619,154900,136113666,679,679,679,679,0
20240619,154800,136113666,679,679,679,679,0
20240619,154700,136113666,679,679,679,679,0
20240619,154600,136113666,679,679,679,679,0
20240619,154500,136113666,679,679,679,679,0
20240619,154400,136113666,679,679,679,679,0
20240619,154300,136113666,679,679,679,679,0
20240619,154200,136113666,679,679,679,679,0
20240619,154100,136113666,679,679,679,679,0
20240619,154000,136113666,679,679,679,679,0
20240619,153900,136113666,679,679,679,679,0
20240619,153800,136113666,679,679,679,679,0
20240619,153700,136113666,679,679,679,679,0
20240619,153600,136113666,679,679,679,679,0
20240619,153500,136113666,679,679,679,679,0
20240619,153400,136113666,679,679,679,679,0
20240619,153300,136113666,679,679,679,679,0
20240619,153200,136113666,679,679,679,679,0
20240619,153100,136113666,679,679,679,679,0
20240619,153000,136113666,679,679,679,679,80
20240619,152900,136086506,681,681,681,681,0
20240619,152800,136086506,681,681,681,681,0
20240619,152700,136086506,681,681,681,681,0
20240619,152600,136086506,681,681,681,681,0
20240619,152500,136086506,681,681,681,681,0
20240619,152400,136086506,681,681,681,681,0
20240619,152300,136086506,681,681,681,681,0
20240619,152200,136086506,681,681,681,681,0
20240619,152100,136086506,681,681,681,681,0
20240619,152000,136086506,681,681,681,681,0
20240619,151900,136086506,681,681,681,681,0
20240619,151800,136086506,681,681,681,680,668
20240619,151700,135631678,680,680,680,680,20
20240619,151600,135618078,680,680,680,680,210
20240619,151500,135475278,680,680,680,680,0
20240619,151400,135475278,680,680,680,680,503
20240619,151300,135133238,680,680,680,680,2000
20240619,151200,133773238,676,676,676,676,0
20240619,151100,133773238,676,678,678,676,1255
20240619,151000,132924855,682,682,682,682,0
20240619,150900,132924855,682,682,682,682,0
20240619,150800,132924855,682,682,682,682,0
20240619,150700,132924855,682,682,682,682,0
20240619,150600,132924855,682,682,682,682,0
20240619,150500,132924855,682,682,682,682,1
20240619,150400,132924173,676,678,678,676,1497
20240619,150300,131912033,682,682,682,682,3
20240619,150200,131909987,682,681,682,681,30
20240619,150100,131889533,680,680,680,680,1
20240619,150000,131888853,682,682,682,682,0
20240619,145900,131888853,682,682,682,682,0
20240619,145800,131888853,682,682,682,682,0
20240619,145700,131888853,682,682,682,682,0
20240619,145600,131888853,682,682,682,682,0
20240619,145500,131888853,682,682,682,682,0
20240619,145400,131888853,682,682,682,682,2
20240619,145300,131887489,677,679,679,677,5700
20240619,145200,128027171,682,682,682,682,1
20240619,145100,128026489,682,682,682,682,0
20240619,145000,128026489,682,682,682,682,0
20240619,144900,128026489,682,682,682,682,0
20240619,144800,128026489,682,682,682,682,0
20240619,144700,128026489,682,682,682,682,1
20240619,144600,128025807,679,679,679,679,9291
20240619,144500,121717218,679,679,679,679,0
20240619,144400,121717218,679,678,679,678,1001
20240619,144300,121038539,678,680,680,678,10000
20240619,144200,114257830,682,682,682,682,0
20240619,144100,114257830,682,682,682,682,0
20240619,144000,114257830,682,681,682,681,157
20240619,143900,114150912,681,680,681,680,6
20240619,143800,114146831,681,681,681,681,1
20240619,143700,114146150,681,681,681,681,0
20240619,143600,114146150,681,681,681,681,0
20240619,143500,114146150,681,680,681,679,4001
20240619,143400,111428353,680,681,681,680,827
20240619,143300,110865782,682,682,682,682,0
20240619,143200,110865782,682,682,682,682,0
20240619,143100,110865782,682,682,682,682,0
20240619,143000,110865782,682,682,682,682,0
20240619,142900,110865782,682,682,682,682,0
20240619,142800,110865782,682,682,682,682,495
20240619,142700,110528192,682,682,682,682,0
20240619,142600,110528192,682,682,682,682,51
20240619,142500,110493410,682,682,682,682,0
20240619,142400,110493410,682,682,682,682,0
20240619,142300,110493410,682,682,682,682,0
20240619,142200,110493410,682,682,682,682,0
20240619,142100,110493410,682,682,682,682,0
20240619,142000,110493410,682,682,682,682,0
20240619,141900,110493410,682,682,682,682,0
20240619,141800,110493410,682,682,682,682,1
20240619,141700,110492728,678,679,679,678,1400
20240619,141600,109542660,682,682,682,682,2
20240619,141500,109541296,682,682,682,682,3
20240619,141400,109539250,682,682,682,682,0
20240619,141300,109539250,682,682,682,682,0
20240619,141200,109539250,682,682,682,682,1
20240619,141100,109538568,679,680,680,679,170
20240619,141000,109423136,682,682,682,682,0
20240619,140900,109423136,682,682,682,682,0
20240619,140800,109423136,682,682,682,682,150
20240619,140700,109320836,682,682,682,682,0
20240619,140600,109320836,682,682,682,682,10
20240619,140500,109314016,682,682,682,682,0
20240619,140400,109314016,682,682,682,682,0
20240619,140300,109314016,682,682,682,682,0
20240619,140200,109314016,682,682,682,682,1
20240619,140100,109313334,679,679,679,679,0
20240619,140000,109313334,679,680,680,679,3330
20240619,135900,107051753,680,680,680,680,0
20240619,135800,107051753,680,680,680,680,710
20240619,135700,106568953,681,681,681,681,10
20240619,135600,106562143,682,682,682,682,1
20240619,135500,106561461,682,682,682,682,150
20240619,135400,106459161,682,682,682,682,0
20240619,135300,106459161,682,682,682,682,0
20240619,135200,106459161,682,681,682,681,3
20240619,135100,106457117,681,681,681,681,0
20240619,135000,106457117,681,681,681,681,0
20240619,134900,106457117,681,681,681,681,101
20240619,134800,106388336,681,681,681,681,0
20240619,134700,106388336,681,681,681,681,0
20240619,134600,106388336,681,681,681,681,0
20240619,134500,106388336,681,681,681,681,0
20240619,134400,106388336,681,681,681,681,0
20240619,134300,106388336,681,681,681,681,1
20240619,134200,106387655,682,682,682,682,0
20240619,134100,106387655,682,682,682,682,0
20240619,134000,106387655,682,682,682,682,16
20240619,133900,106376743,682,682,682,682,1
20240619,133800,106376061,681,681,681,681,0
20240619,133700,106376061,681,681,681,681,303
20240619,133600,106169718,679,679,679,679,0
20240619,133500,106169718,679,679,679,679,0
20240619,133400,106169718,679,679,679,679,0
20240619,133300,106169718,679,679,679,679,0
20240619,133200,106169718,679,679,679,679,0
20240619,133100,106169718,679,679,679,679,0
20240619,133000,106169718,679,679,679,679,0
20240619,132900,106169718,679,679,679,679,0
20240619,132800,106169718,679,680,680,679,580
20240619,132700,105775381,680,680,680,680,47
20240619,132600,105743421,680,680,680,680,318
20240619,132500,105527181,680,680,680,680,0
20240619,132400,105527181,680,681,681,680,69
20240619,132300,105480257,681,681,681,681,0
20240619,132200,105480257,681,681,681,681,0
20240619,132100,105480257,681,681,681,681,0
20240619,132000,105480257,681,681,681,681,0
20240619,131900,105480257,681,681,681,681,0
20240619,131800,105480257,681,681,681,681,0
20240619,131700,105480257,681,681,681,681,100
20240619,131600,105412157,681,681,681,681,248
20240619,131500,105243269,681,681,681,681,0
20240619,131400,105243269,681,681,681,681,5
20240619,131300,105239864,681,681,681,681,900
20240619,131200,104626964,681,681,681,681,1
20240619,131100,104626283,681,681,681,681,1
20240619,131000,104625602,680,680,680,680,0
20240619,130900,104625602,680,680,680,680,0
20240619,130800,104625602,680,680,680,680,73
20240619,130700,104575962,681,681,681,681,0
20240619,130600,104575962,681,681,681,681,0
20240619,130500,104575962,681,681,681,681,0
20240619,130400,104575962,681,681,681,681,0
20240619,130300,104575962,681,681,681,681,0
20240619,130200,104575962,681,681,681,681,100
20240619,130100,104507862,681,681,681,681,0
20240619,130000,104507862,681,681,681,681,0
20240619,125900,104507862,681,681,681,681,0
20240619,125800,104507862,681,681,681,681,0
20240619,125700,104507862,681,681,681,681,13
20240619,125600,104499009,681,681,681,681,0
20240619,125500,104499009,681,681,681,681,1
20240619,125400,104498328,680,680,680,680,2
20240619,125300,104496968,680,680,680,680,402
20240619,125200,104223608,680,680,680,680,14
20240619,125100,104214088,680,680,680,680,10
20240619,125000,104207288,680,680,680,680,0
20240619,124900,104207288,680,680,680,680,0
20240619,124800,104207288,680,680,680,680,0
20240619,124700,104207288,680,680,680,680,0
20240619,124600,104207288,680,680,680,680,0
20240619,124500,104207288,680,680,680,680,1574
20240619,124400,103136968,681,681,681,681,324
20240619,124300,102916324,682,682,682,682,0
20240619,124200,102916324,682,682,682,682,0
20240619,124100,102916324,682,682,682,682,0
20240619,124000,102916324,682,682,682,682,0
20240619,123900,102916324,682,682,682,682,0
20240619,123800,102916324,682,682,682,682,3
20240619,123700,102914278,682,682,682,682,0
20240619,123600,102914278,682,682,682,682,0
20240619,123500,102914278,682,682,682,682,0
20240619,123400,102914278,682,682,682,682,21
20240619,123300,102899956,682,682,682,682,0
20240619,123200,102899956,682,682,682,682,1
20240619,123100,102899274,681,681,681,681,11
20240619,123000,102891783,682,682,682,682,8
20240619,122900,102886327,681,681,681,681,40
20240619,122800,102859087,682,682,682,682,1
20240619,122700,102858405,681,681,681,681,0
20240619,122600,102858405,681,681,681,681,926
20240619,122500,102227799,681,681,681,681,0
20240619,122400,102227799,681,681,681,681,0
20240619,122300,102227799,681,681,681,681,0
20240619,122200,102227799,681,681,681,681,100
20240619,122100,102159699,681,681,681,681,200
20240619,122000,102023499,681,681,681,681,98
20240619,121900,101956761,681,681,681,681,0
20240619,121800,101956761,681,681,681,681,0
20240619,121700,101956761,681,681,681,681,0
20240619,121600,101956761,681,681,681,681,0
20240619,121500,101956761,681,681,681,681,0
20240619,121400,101956761,681,681,681,681,0
20240619,121300,101956761,681,681,681,681,0
20240619,121200,101956761,681,681,681,681,0
20240619,121100,101956761,681,681,681,681,0
20240619,121000,101956761,681,681,681,681,200
20240619,120900,101820561,681,681,681,681,14
20240619,120800,101811027,681,681,681,681,0
20240619,120700,101811027,681,681,681,681,0
20240619,120600,101811027,681,681,681,681,147
20240619,120500,101710920,681,681,681,681,0
20240619,120400,101710920,681,681,681,681,0
20240619,120300,101710920,681,681,681,681,0
20240619,120200,101710920,681,681,681,681,0
20240619,120100,101710920,681,681,681,681,0
20240619,120000,101710920,681,681,681,681,0
20240619,115900,101710920,681,681,681,681,0
20240619,115800,101710920,681,681,681,681,0
20240619,115700,101710920,681,679,681,678,3501
20240619,115600,99336739,681,681,681,681,0
20240619,115500,99336739,681,679,681,679,1401
20240619,115400,98385458,681,680,681,679,7
20240619,115300,98380700,681,681,681,681,0
20240619,115200,98380700,681,681,681,681,1
20240619,115100,98380019,680,680,680,680,1000
20240619,115000,97700019,681,681,681,681,0
20240619,114900,97700019,681,681,681,681,0
20240619,114800,97700019,681,681,681,681,0
20240619,114700,97700019,681,681,681,681,0
20240619,114600,97700019,681,681,681,681,10
20240619,114500,97693209,681,681,681,681,200
20240619,114400,97557009,681,681,681,681,1
20240619,114300,97556328,682,682,682,682,1
20240619,114200,97555646,682,682,682,682,0
20240619,114100,97555646,682,682,682,682,2
20240619,114000,97554282,682,682,682,682,0
20240619,113900,97554282,682,680,682,680,894
20240619,113800,96946360,679,679,679,679,354
20240619,113700,96705994,679,679,679,679,6
20240619,113600,96701920,679,679,679,679,48
20240619,113500,96669328,679,679,679,679,0
20240619,113400,96669328,679,677,679,677,5011
20240619,113300,93276879,679,679,679,679,190
20240619,113200,93147869,679,679,679,679,0
20240619,113100,93147869,679,679,679,679,0
20240619,113000,93147869,679,679,679,679,0
20240619,112900,93147869,679,679,679,679,1
20240619,112800,93147190,677,677,677,677,135
20240619,112700,93055795,680,677,680,677,11
20240619,112600,93048345,680,680,680,680,1
20240619,112500,93047665,677,677,677,677,0
20240619,112400,93047665,677,677,677,677,6
20240619,112300,93043603,677,678,678,677,600
20240619,112200,92637303,680,680,680,680,0
20240619,112100,92637303,680,680,680,680,9
20240619,112000,92631183,680,680,680,680,0
20240619,111900,92631183,680,680,680,680,0
20240619,111800,92631183,680,680,680,680,28
20240619,111700,92612143,680,680,680,680,1
20240619,111600,92611463,677,677,677,677,189
20240619,111500,92483510,680,680,680,680,0
20240619,111400,92483510,680,680,680,680,0
20240619,111300,92483510,680,680,680,680,0
20240619,111200,92483510,680,680,680,680,206
20240619,111100,92343430,680,680,680,680,0
20240619,111000,92343430,680,680,680,680,0
20240619,110900,92343430,680,680,680,680,0
20240619,110800,92343430,680,680,680,680,0
20240619,110700,92343430,680,680,680,680,50
20240619,110600,92309430,680,680,680,680,211
20240619,110500,92165950,682,682,682,682,0
20240619,110400,92165950,682,682,682,682,0
20240619,110300,92165950,682,682,682,682,0
20240619,110200,92165950,682,682,682,682,0
20240619,110100,92165950,682,682,682,682,0
20240619,110000,92165950,682,682,682,682,5
20240619,105900,92162540,682,682,682,682,0
20240619,105800,92162540,682,682,682,682,0
20240619,105700,92162540,682,682,682,682,100
20240619,105600,92094340,682,682,682,682,0
20240619,105500,92094340,682,682,682,682,0
20240619,105400,92094340,682,682,682,682,50
20240619,105300,92060240,682,682,682,682,15
20240619,105200,92050010,682,682,682,682,0
20240619,105100,92050010,682,682,682,682,0
20240619,105000,92050010,682,682,682,682,0
20240619,104900,92050010,682,682,682,682,0
20240619,104800,92050010,682,682,682,682,5
20240619,104700,92046600,682,682,682,682,0
20240619,104600,92046600,682,682,682,681,536
20240619,104500,91681153,681,681,681,676,2598
20240619,104400,89918908,681,681,681,681,15
20240619,104300,89908693,681,681,681,681,1
20240619,104200,89908012,677,677,677,677,0
20240619,104100,89908012,677,677,677,677,0
20240619,104000,89908012,677,680,681,677,99
20240619,103900,89840608,681,680,681,680,1500
20240619,103800,88820278,680,680,680,680,800
20240619,103700,88276278,680,681,681,680,192
20240619,103600,88145676,680,680,680,680,410
20240619,103500,87866876,680,680,680,680,1
20240619,103400,87866196,678,678,678,678,148
20240619,103300,87765852,678,678,678,678,0
20240619,103200,87765852,678,678,678,678,36
20240619,103100,87741444,678,678,678,678,16
20240619,103000,87730596,677,677,677,677,302
20240619,102900,87526142,678,678,678,678,200
20240619,102800,87390542,676,676,676,676,0
20240619,102700,87390542,676,676,676,676,3
20240619,102600,87388514,675,675,675,675,0
20240619,102500,87388514,675,675,675,675,0
20240619,102400,87388514,675,675,675,675,0
20240619,102300,87388514,675,675,675,675,0
20240619,102200,87388514,675,675,675,675,0
20240619,102100,87388514,675,675,675,675,0
20240619,102000,87388514,675,676,676,675,300
20240619,101900,87186003,675,675,675,675,0
20240619,101800,87186003,675,676,676,675,2744
20240619,101700,85333088,682,682,682,682,18
20240619,101600,85320812,682,682,682,682,10
20240619,101500,85313992,682,682,682,682,0
20240619,101400,85313992,682,681,682,681,2342
20240619,101300,83717706,675,675,675,675,0
20240619,101200,83717706,675,677,677,675,529
20240619,101100,83360424,680,680,680,680,451
20240619,101000,83053744,679,679,679,679,110
20240619,100900,82979054,680,680,680,680,0
20240619,100800,82979054,680,680,680,680,0
20240619,100700,82979054,680,680,680,680,5
20240619,100600,82975654,674,680,680,674,5234
20240619,100500,79446716,680,680,683,680,151
20240619,100400,79343601,683,681,683,674,9861
20240619,100300,72693222,684,684,686,674,13717
20240619,100200,63400234,686,686,686,686,155
20240619,100100,63293904,685,685,685,685,0
20240619,100000,63293904,685,685,685,685,1
20240619,095900,63293219,686,686,686,686,0
20240619,095800,63293219,686,686,686,686,10
20240619,095700,63286359,686,686,686,686,0
20240619,095600,63286359,686,686,686,686,0
20240619,095500,63286359,686,686,686,686,0
20240619,095400,63286359,686,686,686,686,0
20240619,095300,63286359,686,686,686,686,150
20240619,095200,63183459,686,686,686,686,0
20240619,095100,63183459,686,686,686,686,547
20240619,095000,62808217,686,686,686,685,381
20240619,094900,62546951,686,686,686,686,1140
20240619,094800,61764911,687,687,687,687,140
20240619,094700,61668731,687,687,687,687,298
20240619,094600,61464005,687,686,687,686,93
20240619,094500,61400206,687,687,687,687,346
20240619,094400,61162504,687,685,687,683,28
20240619,094300,61143320,687,687,687,687,122
20240619,094200,61059506,678,688,688,670,25147
20240619,094100,44091945,687,687,687,687,79
20240619,094000,44037672,687,681,687,681,350
20240619,093900,43799022,688,688,688,688,100
20240619,093800,43730222,681,681,688,681,25018
20240619,093700,26642217,688,688,688,688,11
20240619,093600,26634649,688,688,688,688,0
20240619,093500,26634649,688,688,688,688,2
20240619,093400,26633273,681,688,688,681,1504
20240619,093300,25609021,681,685,685,681,1448
20240619,093200,24622380,689,689,689,689,0
20240619,093100,24622380,689,689,689,689,0
20240619,093000,24622380,689,689,689,689,0
20240619,092900,24622380,689,689,689,689,1
20240619,092800,24621691,689,689,689,689,0
20240619,092700,24621691,689,689,689,689,0
20240619,092600,24621691,689,689,689,689,0
20240619,092500,24621691,689,686,689,679,20807
20240619,092400,10449583,689,689,689,689,0
20240619,092300,10449583,689,689,689,689,0
20240619,092200,10449583,689,689,689,689,1
20240619,092100,10448894,689,689,689,689,0
20240619,092000,10448894,689,689,689,689,0
20240619,091900,10448894,689,689,689,689,1
20240619,091800,10448205,689,689,689,689,0
20240619,091700,10448205,689,689,689,689,0
20240619,091600,10448205,689,689,689,689,0
20240619,091500,10448205,689,689,689,689,0
20240619,091400,10448205,689,689,689,689,0
20240619,091300,10448205,689,689,689,689,0
20240619,091200,10448205,689,689,689,689,0
20240619,091100,10448205,689,689,689,689,1
20240619,091000,10447516,689,689,689,689,0
20240619,090900,10447516,689,689,689,689,1
20240619,090800,10446827,684,684,684,684,30
20240619,090700,10426307,684,684,684,684,0
20240619,090600,10426307,684,684,684,684,58
20240619,090500,10386635,689,683,689,683,1001
20240619,090400,9702946,681,681,681,681,0
20240619,090300,9702946,681,681,681,681,0
20240619,090200,9702946,681,691,691,681,14093
20240619,090100,89185,691,691,691,691,0
20240619,090000,89185,691,686,691,686,130