stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,190000,140757116,712,712,712,712,3550
20240621,185900,140757116,712,712,712,712,0
20240621,185800,140757116,712,712,712,712,0
20240621,185700,140757116,712,712,712,712,0
20240621,185600,140757116,712,712,712,712,0
20240621,185500,140757116,712,712,712,712,0
20240621,185400,140757116,712,712,712,712,0
20240621,185300,140757116,712,712,712,712,0
20240621,185200,140757116,712,712,712,712,0
20240621,185100,140757116,712,712,712,712,0
20240621,185000,140757116,712,712,712,712,0
20240621,184900,140757116,712,712,712,712,0
20240621,184800,140757116,712,712,712,712,0
20240621,184700,140757116,712,712,712,712,0
20240621,184600,140757116,712,712,712,712,0
20240621,184500,140757116,712,712,712,712,0
20240621,184400,140757116,712,712,712,712,0
20240621,184300,140757116,712,712,712,712,0
20240621,184200,140757116,712,712,712,712,0
20240621,184100,140757116,712,712,712,712,0
20240621,184000,140757116,712,712,712,712,0
20240621,183900,140757116,712,712,712,712,0
20240621,183800,140757116,712,712,712,712,0
20240621,183700,140757116,712,712,712,712,0
20240621,183600,140757116,712,712,712,712,0
20240621,183500,140757116,712,712,712,712,0
20240621,183400,140757116,712,712,712,712,0
20240621,183300,140757116,712,712,712,712,0
20240621,183200,140757116,712,712,712,712,0
20240621,183100,140757116,712,712,712,712,0
20240621,183000,140757116,712,712,712,712,3550
20240621,182900,140757116,712,712,712,712,0
20240621,182800,140757116,712,712,712,712,0
20240621,182700,140757116,712,712,712,712,0
20240621,182600,140757116,712,712,712,712,0
20240621,182500,140757116,712,712,712,712,0
20240621,182400,140757116,712,712,712,712,0
20240621,182300,140757116,712,712,712,712,0
20240621,182200,140757116,712,712,712,712,0
20240621,182100,140757116,712,712,712,712,0
20240621,182000,140757116,712,712,712,712,0
20240621,181900,140757116,712,712,712,712,0
20240621,181800,140757116,712,712,712,712,0
20240621,181700,140757116,712,712,712,712,0
20240621,181600,140757116,712,712,712,712,0
20240621,181500,140757116,712,712,712,712,0
20240621,181400,140757116,712,712,712,712,0
20240621,181300,140757116,712,712,712,712,0
20240621,181200,140757116,712,712,712,712,0
20240621,181100,140757116,712,712,712,712,0
20240621,181000,140757116,712,712,712,712,0
20240621,180900,140757116,712,712,712,712,0
20240621,180800,140757116,712,712,712,712,0
20240621,180700,140757116,712,712,712,712,0
20240621,180600,140757116,712,712,712,712,0
20240621,180500,140757116,712,712,712,712,0
20240621,180400,140757116,712,712,712,712,0
20240621,180300,140757116,712,712,712,712,0
20240621,180200,140757116,712,712,712,712,0
20240621,180100,140757116,712,712,712,712,0
20240621,180000,140757116,712,712,712,712,3550
20240621,175900,140757116,712,712,712,712,0
20240621,175800,140757116,712,712,712,712,0
20240621,175700,140757116,712,712,712,712,0
20240621,175600,140757116,712,712,712,712,0
20240621,175500,140757116,712,712,712,712,0
20240621,175400,140757116,712,712,712,712,0
20240621,175300,140757116,712,712,712,712,0
20240621,175200,140757116,712,712,712,712,0
20240621,175100,140757116,712,712,712,712,0
20240621,175000,140757116,712,712,712,712,0
20240621,174900,140757116,712,712,712,712,0
20240621,174800,140757116,712,712,712,712,0
20240621,174700,140757116,712,712,712,712,0
20240621,174600,140757116,712,712,712,712,0
20240621,174500,140757116,712,712,712,712,0
20240621,174400,140757116,712,712,712,712,0
20240621,174300,140757116,712,712,712,712,0
20240621,174200,140757116,712,712,712,712,0
20240621,174100,140757116,712,712,712,712,0
20240621,174000,140757116,712,712,712,712,0
20240621,173900,140757116,712,712,712,712,0
20240621,173800,140757116,712,712,712,712,0
20240621,173700,140757116,712,712,712,712,0
20240621,173600,140757116,712,712,712,712,0
20240621,173500,140757116,712,712,712,712,0
20240621,173400,140757116,712,712,712,712,0
20240621,173300,140757116,712,712,712,712,0
20240621,173200,140757116,712,712,712,712,0
20240621,173100,140757116,712,712,712,712,0
20240621,173000,140757116,712,712,712,712,3550
20240621,172900,140757116,712,712,712,712,0
20240621,172800,140757116,712,712,712,712,0
20240621,172700,140757116,712,712,712,712,0
20240621,172600,140757116,712,712,712,712,0
20240621,172500,140757116,712,712,712,712,0
20240621,172400,140757116,712,712,712,712,0
20240621,172300,140757116,712,712,712,712,0
20240621,172200,140757116,712,712,712,712,0
20240621,172100,140757116,712,712,712,712,0
20240621,172000,140757116,712,712,712,712,0
20240621,171900,140757116,712,712,712,712,0
20240621,171800,140757116,712,712,712,712,0
20240621,171700,140757116,712,712,712,712,0
20240621,171600,140757116,712,712,712,712,0
20240621,171500,140757116,712,712,712,712,0
20240621,171400,140757116,712,712,712,712,0
20240621,171300,140757116,712,712,712,712,0
20240621,171200,140757116,712,712,712,712,0
20240621,171100,140757116,712,712,712,712,0
20240621,171000,140757116,712,712,712,712,0
20240621,170900,140757116,712,712,712,712,0
20240621,170800,140757116,712,712,712,712,0
20240621,170700,140757116,712,712,712,712,0
20240621,170600,140757116,712,712,712,712,0
20240621,170500,140757116,712,712,712,712,0
20240621,170400,140757116,712,712,712,712,0
20240621,170300,140757116,712,712,712,712,0
20240621,170200,140757116,712,712,712,712,0
20240621,170100,140757116,712,712,712,712,0
20240621,170000,140757116,712,712,712,712,3550
20240621,165900,140757116,712,712,712,712,0
20240621,165800,140757116,712,712,712,712,0
20240621,165700,140757116,712,712,712,712,0
20240621,165600,140757116,712,712,712,712,0
20240621,165500,140757116,712,712,712,712,0
20240621,165400,140757116,712,712,712,712,0
20240621,165300,140757116,712,712,712,712,0
20240621,165200,140757116,712,712,712,712,0
20240621,165100,140757116,712,712,712,712,0
20240621,165000,140757116,712,712,712,712,0
20240621,164900,140757116,712,712,712,712,0
20240621,164800,140757116,712,712,712,712,0
20240621,164700,140757116,712,712,712,712,0
20240621,164600,140757116,712,712,712,712,0
20240621,164500,140757116,712,712,712,712,0
20240621,164400,140757116,712,712,712,712,0
20240621,164300,140757116,712,712,712,712,0
20240621,164200,140757116,712,712,712,712,0
20240621,164100,140757116,712,712,712,712,0
20240621,164000,140757116,712,712,712,712,0
20240621,163900,140757116,712,712,712,712,0
20240621,163800,140757116,712,712,712,712,0
20240621,163700,140757116,712,712,712,712,0
20240621,163600,140757116,712,712,712,712,0
20240621,163500,140757116,712,712,712,712,0
20240621,163400,140757116,712,712,712,712,0
20240621,163300,140757116,712,712,712,712,0
20240621,163200,140757116,712,712,712,712,0
20240621,163100,140757116,712,712,712,712,0
20240621,163000,140757116,712,712,712,712,3550
20240621,162900,140757116,712,712,712,712,0
20240621,162800,140757116,712,712,712,712,0
20240621,162700,140757116,712,712,712,712,0
20240621,162600,140757116,712,712,712,712,0
20240621,162500,140757116,712,712,712,712,0
20240621,162400,140757116,712,712,712,712,0
20240621,162300,140757116,712,712,712,712,0
20240621,162200,140757116,712,712,712,712,0
20240621,162100,140757116,712,712,712,712,0
20240621,162000,140757116,712,712,712,712,0
20240621,161900,140757116,712,712,712,712,0
20240621,161800,140757116,712,712,712,712,0
20240621,161700,140757116,712,712,712,712,0
20240621,161600,140757116,712,712,712,712,0
20240621,161500,140757116,712,712,712,712,0
20240621,161400,140757116,712,712,712,712,0
20240621,161300,140757116,712,712,712,712,0
20240621,161200,140757116,712,712,712,712,0
20240621,161100,140757116,712,712,712,712,0
20240621,161000,140757116,712,712,712,712,0
20240621,160900,140757116,712,712,712,712,0
20240621,160800,140757116,712,712,712,712,0
20240621,160700,140757116,712,712,712,712,0
20240621,160600,140757116,712,712,712,712,0
20240621,160500,140757116,712,712,712,712,0
20240621,160400,140757116,712,712,712,712,0
20240621,160300,140757116,712,712,712,712,0
20240621,160200,140757116,712,712,712,712,0
20240621,160100,140757116,712,712,712,712,0
20240621,160000,140757116,712,712,712,712,3550
20240621,155900,140757116,712,712,712,712,0
20240621,155800,140757116,712,712,712,712,0
20240621,155700,140757116,712,712,712,712,0
20240621,155600,140757116,712,712,712,712,0
20240621,155500,140757116,712,712,712,712,0
20240621,155400,140757116,712,712,712,712,0
20240621,155300,140757116,712,712,712,712,0
20240621,155200,140757116,712,712,712,712,0
20240621,155100,140757116,712,712,712,712,0
20240621,155000,140757116,712,712,712,712,0
20240621,154900,140757116,712,712,712,712,0
20240621,154800,140757116,712,712,712,712,0
20240621,154700,140757116,712,712,712,712,0
20240621,154600,140757116,712,712,712,712,0
20240621,154500,140757116,712,712,712,712,0
20240621,154400,140757116,712,712,712,712,0
20240621,154300,140757116,712,712,712,712,0
20240621,154200,140757116,712,712,712,712,0
20240621,154100,140757116,712,712,712,712,0
20240621,154000,140757116,712,712,712,712,0
20240621,153900,140757116,712,712,712,712,0
20240621,153800,140757116,712,712,712,712,0
20240621,153700,140757116,712,712,712,712,0
20240621,153600,140757116,712,712,712,712,0
20240621,153500,140757116,712,712,712,712,0
20240621,153400,140757116,712,712,712,712,0
20240621,153300,140757116,712,712,712,712,0
20240621,153200,140757116,712,712,712,712,0
20240621,153100,140757116,712,712,712,712,0
20240621,153000,140757116,712,712,712,712,7100
20240621,152900,138229516,702,702,702,702,0
20240621,152800,138229516,702,702,702,702,0
20240621,152700,138229516,702,702,702,702,0
20240621,152600,138229516,702,702,702,702,0
20240621,152500,138229516,702,702,702,702,0
20240621,152400,138229516,702,702,702,702,0
20240621,152300,138229516,702,702,702,702,0
20240621,152200,138229516,702,702,702,702,0
20240621,152100,138229516,702,702,702,702,0
20240621,152000,138229516,702,702,702,702,0
20240621,151900,138229516,702,703,703,702,464
20240621,151800,137903338,709,709,709,709,0
20240621,151700,137903338,709,709,709,709,2
20240621,151600,137901920,703,703,703,703,2865
20240621,151500,135887825,703,705,705,703,252
20240621,151400,135710627,709,709,709,709,0
20240621,151300,135710627,709,709,709,709,0
20240621,151200,135710627,709,709,709,709,0
20240621,151100,135710627,709,709,709,709,0
20240621,151000,135710627,709,709,709,709,846
20240621,150900,135110813,709,709,709,709,5
20240621,150800,135107268,710,710,710,710,3
20240621,150700,135105138,710,710,710,710,5
20240621,150600,135101588,710,710,710,710,10
20240621,150500,135094488,710,710,710,710,120
20240621,150400,135009288,710,710,710,710,1000
20240621,150300,134299288,710,709,710,709,10777
20240621,150200,126658389,709,709,709,709,0
20240621,150100,126658389,709,709,709,709,11244
20240621,150000,118686393,709,709,709,709,9985
20240621,145900,111607028,709,705,709,705,8988
20240621,145800,105236287,705,705,705,705,0
20240621,145700,105236287,705,704,705,704,301
20240621,145600,105024382,705,705,705,705,1053
20240621,145500,104282017,706,706,706,706,960
20240621,145400,103604257,707,706,707,706,56
20240621,145300,103564720,707,707,707,707,352
20240621,145200,103315856,708,708,708,708,0
20240621,145100,103315856,708,708,708,708,0
20240621,145000,103315856,708,708,708,708,1
20240621,144900,103315148,709,709,709,709,0
20240621,144800,103315148,709,708,709,708,2
20240621,144700,103313731,710,710,710,710,0
20240621,144600,103313731,710,710,710,710,1
20240621,144500,103313021,711,708,711,708,507
20240621,144400,102954050,711,711,711,711,0
20240621,144300,102954050,711,710,711,710,18
20240621,144200,102941269,710,710,710,710,51
20240621,144100,102905059,710,709,710,709,2
20240621,144000,102903640,711,711,711,711,4
20240621,143900,102900796,711,711,711,711,2
20240621,143800,102899374,711,711,711,711,1
20240621,143700,102898663,710,710,710,710,0
20240621,143600,102898663,710,710,710,707,1536
20240621,143500,101811196,710,708,710,707,23
20240621,143400,101794921,710,708,710,708,74
20240621,143300,101742486,711,711,711,707,91
20240621,143200,101678133,711,710,711,707,322
20240621,143100,101449809,710,710,713,710,818
20240621,143000,100868760,710,711,711,710,28
20240621,142900,100848870,713,712,713,712,17
20240621,142800,100836765,712,712,712,712,1
20240621,142700,100836053,713,713,713,710,302
20240621,142600,100620730,713,712,713,712,308
20240621,142500,100401433,712,712,712,712,278
20240621,142400,100203497,712,707,712,707,12034
20240621,142300,91677570,707,707,707,705,281
20240621,142200,91479303,707,704,707,704,363
20240621,142100,91223273,704,703,704,703,351
20240621,142000,90976178,703,703,705,703,629
20240621,141900,90533962,703,702,703,702,215
20240621,141800,90383022,703,704,704,703,5
20240621,141700,90379503,703,702,703,702,9
20240621,141600,90373180,701,701,701,701,0
20240621,141500,90373180,701,701,701,701,0
20240621,141400,90373180,701,701,701,701,1100
20240621,141300,89602080,701,701,701,701,4
20240621,141200,89599276,701,701,701,701,746
20240621,141100,89076330,701,701,701,701,805
20240621,141000,88512025,701,701,701,701,431
20240621,140900,88209894,707,707,707,707,0
20240621,140800,88209894,707,707,707,707,0
20240621,140700,88209894,707,703,707,703,5300
20240621,140600,84468217,706,706,706,706,0
20240621,140500,84468217,706,700,706,700,281
20240621,140400,84271291,700,700,700,700,0
20240621,140300,84271291,700,700,700,700,0
20240621,140200,84271291,700,700,700,700,0
20240621,140100,84271291,700,700,700,700,501
20240621,140000,83920591,700,696,700,696,4500
20240621,135900,80777146,696,696,696,696,0
20240621,135800,80777146,696,696,696,696,0
20240621,135700,80777146,696,696,696,696,1
20240621,135600,80776450,695,695,695,695,1011
20240621,135500,80073805,695,695,695,695,1
20240621,135400,80073110,696,696,696,696,0
20240621,135300,80073110,696,696,696,696,1
20240621,135200,80072414,695,695,695,695,631
20240621,135100,79633869,695,695,695,695,100
20240621,135000,79564369,695,695,695,695,0
20240621,134900,79564369,695,695,695,695,0
20240621,134800,79564369,695,693,695,693,1550
20240621,134700,78488153,688,691,691,688,2000
20240621,134600,77109339,689,689,689,689,0
20240621,134500,77109339,689,689,689,689,0
20240621,134400,77109339,689,689,689,689,31
20240621,134300,77087980,693,693,693,693,0
20240621,134200,77087980,693,693,693,693,10
20240621,134100,77081050,694,694,694,694,0
20240621,134000,77081050,694,694,694,694,0
20240621,133900,77081050,694,694,694,694,5
20240621,133800,77077580,695,695,695,695,0
20240621,133700,77077580,695,689,695,689,11
20240621,133600,77069995,696,696,696,696,0
20240621,133500,77069995,696,696,696,696,1
20240621,133400,77069299,697,697,697,697,0
20240621,133300,77069299,697,697,697,697,0
20240621,133200,77069299,697,691,697,691,660
20240621,133100,76612298,691,687,691,687,6405
20240621,133000,72191427,687,687,687,687,0
20240621,132900,72191427,687,686,687,686,12011
20240621,132800,63940223,686,686,686,686,0
20240621,132700,63940223,686,686,686,686,0
20240621,132600,63940223,686,686,686,686,0
20240621,132500,63940223,686,686,686,686,0
20240621,132400,63940223,686,686,686,686,0
20240621,132300,63940223,686,686,686,686,0
20240621,132200,63940223,686,686,686,686,0
20240621,132100,63940223,686,686,686,686,13
20240621,132000,63931305,686,686,686,686,1
20240621,131900,63930619,684,684,684,684,0
20240621,131800,63930619,684,685,685,684,41
20240621,131700,63902565,686,686,686,686,0
20240621,131600,63902565,686,686,686,686,0
20240621,131500,63902565,686,686,686,686,0
20240621,131400,63902565,686,686,686,686,1
20240621,131300,63901879,687,687,687,687,0
20240621,131200,63901879,687,687,687,687,0
20240621,131100,63901879,687,686,687,686,7
20240621,131000,63897075,685,686,686,685,2
20240621,130900,63895704,687,687,687,687,0
20240621,130800,63895704,687,687,687,687,0
20240621,130700,63895704,687,687,687,687,0
20240621,130600,63895704,687,687,687,687,1
20240621,130500,63895017,682,689,689,682,6015
20240621,130400,59783948,689,687,689,687,678
20240621,130300,59317414,687,687,687,687,1
20240621,130200,59316727,687,687,687,687,0
20240621,130100,59316727,687,687,687,687,3
20240621,130000,59314666,687,687,687,687,0
20240621,125900,59314666,687,687,687,687,0
20240621,125800,59314666,687,687,687,687,1
20240621,125700,59313979,687,687,687,687,670
20240621,125600,58853689,687,687,687,687,200
20240621,125500,58716289,687,687,687,687,0
20240621,125400,58716289,687,687,687,687,1
20240621,125300,58715602,683,683,683,683,0
20240621,125200,58715602,683,683,683,683,31
20240621,125100,58694429,687,687,687,687,0
20240621,125000,58694429,687,687,687,687,0
20240621,124900,58694429,687,687,687,687,0
20240621,124800,58694429,687,687,687,687,0
20240621,124700,58694429,687,687,687,687,4
20240621,124600,58691681,687,687,687,687,0
20240621,124500,58691681,687,687,687,687,0
20240621,124400,58691681,687,687,687,687,0
20240621,124300,58691681,687,687,687,687,0
20240621,124200,58691681,687,687,687,687,3
20240621,124100,58689620,687,687,687,687,0
20240621,124000,58689620,687,687,687,687,0
20240621,123900,58689620,687,687,687,687,0
20240621,123800,58689620,687,687,687,687,0
20240621,123700,58689620,687,687,687,687,0
20240621,123600,58689620,687,687,687,687,1
20240621,123500,58688933,685,685,685,685,0
20240621,123400,58688933,685,685,685,685,0
20240621,123300,58688933,685,685,685,685,683
20240621,123200,58221078,682,682,682,682,0
20240621,123100,58221078,682,682,682,682,0
20240621,123000,58221078,682,682,682,682,0
20240621,122900,58221078,682,682,682,682,0
20240621,122800,58221078,682,682,682,682,0
20240621,122700,58221078,682,682,682,682,0
20240621,122600,58221078,682,682,682,682,31
20240621,122500,58199936,685,685,685,685,998
20240621,122400,57516306,685,685,685,685,0
20240621,122300,57516306,685,685,685,685,0
20240621,122200,57516306,685,685,685,685,1
20240621,122100,57515621,682,682,682,682,0
20240621,122000,57515621,682,683,683,682,900
20240621,121900,56901360,685,685,685,685,0
20240621,121800,56901360,685,685,685,685,0
20240621,121700,56901360,685,685,685,685,0
20240621,121600,56901360,685,685,685,685,200
20240621,121500,56764360,685,685,685,685,0
20240621,121400,56764360,685,685,685,685,0
20240621,121300,56764360,685,685,685,685,0
20240621,121200,56764360,685,685,685,685,0
20240621,121100,56764360,685,685,685,685,0
20240621,121000,56764360,685,685,685,685,0
20240621,120900,56764360,685,685,685,685,0
20240621,120800,56764360,685,685,685,685,0
20240621,120700,56764360,685,685,685,685,0
20240621,120600,56764360,685,685,685,685,0
20240621,120500,56764360,685,685,685,685,7
20240621,120400,56759565,685,685,685,685,10
20240621,120300,56752715,685,685,685,685,0
20240621,120200,56752715,685,685,685,685,1
20240621,120100,56752030,682,682,682,682,0
20240621,120000,56752030,682,682,682,682,32
20240621,115900,56730206,687,687,687,687,0
20240621,115800,56730206,687,687,687,687,0
20240621,115700,56730206,687,687,687,687,7
20240621,115600,56725397,687,687,687,687,0
20240621,115500,56725397,687,687,687,687,0
20240621,115400,56725397,687,687,687,687,0
20240621,115300,56725397,687,687,687,687,3
20240621,115200,56723336,686,686,686,686,0
20240621,115100,56723336,686,686,686,686,0
20240621,115000,56723336,686,686,686,686,19
20240621,114900,56710302,686,686,686,686,50
20240621,114800,56676002,686,686,686,686,0
20240621,114700,56676002,686,686,686,686,0
20240621,114600,56676002,686,686,686,686,8
20240621,114500,56670514,687,687,687,687,0
20240621,114400,56670514,687,687,687,687,0
20240621,114300,56670514,687,687,687,687,0
20240621,114200,56670514,687,687,687,687,0
20240621,114100,56670514,687,687,687,687,0
20240621,114000,56670514,687,687,687,687,0
20240621,113900,56670514,687,687,687,687,0
20240621,113800,56670514,687,687,687,687,0
20240621,113700,56670514,687,687,687,687,0
20240621,113600,56670514,687,687,687,687,0
20240621,113500,56670514,687,687,687,687,0
20240621,113400,56670514,687,685,687,682,33
20240621,113300,56647995,687,687,687,687,0
20240621,113200,56647995,687,687,687,687,1
20240621,113100,56647308,687,687,687,687,0
20240621,113000,56647308,687,687,687,687,0
20240621,112900,56647308,687,687,687,687,0
20240621,112800,56647308,687,687,687,687,0
20240621,112700,56647308,687,687,687,687,0
20240621,112600,56647308,687,687,687,687,0
20240621,112500,56647308,687,687,687,687,0
20240621,112400,56647308,687,687,687,687,0
20240621,112300,56647308,687,687,687,687,0
20240621,112200,56647308,687,687,687,687,0
20240621,112100,56647308,687,687,687,687,0
20240621,112000,56647308,687,687,687,687,0
20240621,111900,56647308,687,687,687,687,0
20240621,111800,56647308,687,687,687,687,0
20240621,111700,56647308,687,687,687,687,0
20240621,111600,56647308,687,687,687,687,0
20240621,111500,56647308,687,687,687,687,0
20240621,111400,56647308,687,687,687,687,0
20240621,111300,56647308,687,687,687,687,0
20240621,111200,56647308,687,687,687,687,0
20240621,111100,56647308,687,687,687,687,0
20240621,111000,56647308,687,687,687,687,1
20240621,110900,56646621,682,682,682,682,0
20240621,110800,56646621,682,682,687,682,37
20240621,110700,56621382,687,687,687,687,1
20240621,110600,56620695,682,682,682,682,120
20240621,110500,56538855,687,687,687,687,0
20240621,110400,56538855,687,687,687,687,0
20240621,110300,56538855,687,687,687,687,3
20240621,110200,56536794,687,687,687,687,0
20240621,110100,56536794,687,687,687,687,0
20240621,110000,56536794,687,687,687,687,0
20240621,105900,56536794,687,687,687,687,1
20240621,105800,56536107,686,686,686,686,39
20240621,105700,56509353,687,687,687,687,0
20240621,105600,56509353,687,685,687,685,3
20240621,105500,56507295,682,682,682,682,0
20240621,105400,56507295,682,682,682,682,0
20240621,105300,56507295,682,682,682,682,41
20240621,105200,56479333,686,687,687,686,79
20240621,105100,56425120,687,685,687,685,2
20240621,105000,56423748,687,685,687,685,140
20240621,104900,56327648,687,687,687,687,0
20240621,104800,56327648,687,687,687,687,0
20240621,104700,56327648,687,687,687,687,0
20240621,104600,56327648,687,686,687,686,7604
20240621,104500,51109118,686,686,686,686,1
20240621,104400,51108432,681,681,681,681,1
20240621,104300,51107751,687,687,687,687,0
20240621,104200,51107751,687,681,687,681,33
20240621,104100,51085272,686,686,686,686,678
20240621,104000,50620164,686,685,686,685,1010
20240621,103900,49927526,685,685,685,685,20
20240621,103800,49913826,685,685,685,685,2236
20240621,103700,48382166,679,682,682,679,16588
20240621,103600,37106577,687,687,687,687,0
20240621,103500,37106577,687,687,687,687,0
20240621,103400,37106577,687,687,687,687,0
20240621,103300,37106577,687,687,687,687,0
20240621,103200,37106577,687,687,687,687,0
20240621,103100,37106577,687,687,687,687,17
20240621,103000,37094898,688,688,688,688,0
20240621,102900,37094898,688,688,688,688,0
20240621,102800,37094898,688,688,688,688,0
20240621,102700,37094898,688,688,688,688,0
20240621,102600,37094898,688,688,688,688,0
20240621,102500,37094898,688,688,688,688,0
20240621,102400,37094898,688,688,688,688,1
20240621,102300,37094210,688,688,688,688,0
20240621,102200,37094210,688,688,688,688,1
20240621,102100,37093522,680,685,685,680,4689
20240621,102000,33900894,692,692,692,692,0
20240621,101900,33900894,692,692,692,692,1
20240621,101800,33900202,678,691,691,678,17613
20240621,101700,21854523,691,691,691,691,3
20240621,101600,21852450,691,691,691,691,22
20240621,101500,21837248,691,691,691,691,1
20240621,101400,21836557,691,691,691,691,0
20240621,101300,21836557,691,691,691,691,0
20240621,101200,21836557,691,691,691,691,2
20240621,101100,21835175,691,691,691,691,0
20240621,101000,21835175,691,691,691,691,0
20240621,100900,21835175,691,691,691,691,9
20240621,100800,21828956,691,691,691,691,0
20240621,100700,21828956,691,691,691,691,0
20240621,100600,21828956,691,691,691,691,1
20240621,100500,21828265,691,691,691,691,0
20240621,100400,21828265,691,691,691,691,1
20240621,100300,21827574,691,691,691,691,1
20240621,100200,21826883,691,691,691,691,10
20240621,100100,21819973,687,687,687,687,0
20240621,100000,21819973,687,687,687,687,16500
20240621,095900,10484473,687,687,687,687,1113
20240621,095800,9719842,687,689,689,687,2785
20240621,095700,7803397,691,691,691,691,0
20240621,095600,7803397,691,691,691,691,16
20240621,095500,7792341,691,691,691,691,2
20240621,095400,7790959,691,691,691,691,0
20240621,095300,7790959,691,691,691,691,2
20240621,095200,7789577,691,691,691,691,11
20240621,095100,7781976,688,688,688,688,0
20240621,095000,7781976,688,688,688,688,0
20240621,094900,7781976,688,688,688,688,10
20240621,094800,7775096,691,690,691,690,572
20240621,094700,7379894,688,688,688,688,0
20240621,094600,7379894,688,687,688,687,2808
20240621,094500,5450775,687,687,687,687,17
20240621,094400,5439096,687,687,687,687,4
20240621,094300,5436348,687,687,687,687,5
20240621,094200,5432913,685,685,685,685,0
20240621,094100,5432913,685,685,685,685,0
20240621,094000,5432913,685,685,685,685,0
20240621,093900,5432913,685,685,685,685,2595
20240621,093800,3655338,685,685,685,685,15
20240621,093700,3645063,684,687,687,684,645
20240621,093600,3203322,685,685,685,685,0
20240621,093500,3203322,685,685,685,685,0
20240621,093400,3203322,685,685,685,685,0
20240621,093300,3203322,685,685,685,685,197
20240621,093200,3068377,689,689,689,689,0
20240621,093100,3068377,689,689,689,689,0
20240621,093000,3068377,689,689,689,689,0
20240621,092900,3068377,689,689,689,689,0
20240621,092800,3068377,689,689,689,689,0
20240621,092700,3068377,689,689,689,689,1
20240621,092600,3067688,691,691,691,691,0
20240621,092500,3067688,691,691,691,691,0
20240621,092400,3067688,691,691,691,691,0
20240621,092300,3067688,691,691,691,691,1
20240621,092200,3066997,685,685,685,685,500
20240621,092100,2724497,685,690,690,685,32
20240621,092000,2702522,692,691,692,691,12
20240621,091900,2694228,691,692,692,684,1230
20240621,091800,1847989,693,693,693,693,0
20240621,091700,1847989,693,693,693,693,0
20240621,091600,1847989,693,693,693,693,0
20240621,091500,1847989,693,692,693,692,2
20240621,091400,1846604,693,693,693,693,0
20240621,091300,1846604,693,692,693,692,3
20240621,091200,1844527,693,693,693,693,0
20240621,091100,1844527,693,693,693,693,0
20240621,091000,1844527,693,693,693,693,0
20240621,090900,1844527,693,693,693,693,0
20240621,090800,1844527,693,693,693,693,0
20240621,090700,1844527,693,693,693,693,1
20240621,090600,1843834,692,693,693,692,178
20240621,090500,1720587,693,692,693,692,2394
20240621,090400,62438,692,692,692,692,0
20240621,090300,62438,692,692,692,692,0
20240621,090200,62438,692,692,692,692,0
20240621,090100,62438,692,692,692,692,1
20240621,090000,61746,686,686,692,686,90