stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,190200,24141048,700,700,700,700,1002
20240628,190100,24141048,700,700,700,700,0
20240628,190000,24141048,700,700,700,700,0
20240628,185900,24141048,700,700,700,700,0
20240628,185800,24141048,700,700,700,700,0
20240628,185700,24141048,700,700,700,700,0
20240628,185600,24141048,700,700,700,700,0
20240628,185500,24141048,700,700,700,700,0
20240628,185400,24141048,700,700,700,700,0
20240628,185300,24141048,700,700,700,700,0
20240628,185200,24141048,700,700,700,700,0
20240628,185100,24141048,700,700,700,700,0
20240628,185000,24141048,700,700,700,700,0
20240628,184900,24141048,700,700,700,700,0
20240628,184800,24141048,700,700,700,700,0
20240628,184700,24141048,700,700,700,700,0
20240628,184600,24141048,700,700,700,700,0
20240628,184500,24141048,700,700,700,700,0
20240628,184400,24141048,700,700,700,700,0
20240628,184300,24141048,700,700,700,700,0
20240628,184200,24141048,700,700,700,700,0
20240628,184100,24141048,700,700,700,700,0
20240628,184000,24141048,700,700,700,700,0
20240628,183900,24141048,700,700,700,700,0
20240628,183800,24141048,700,700,700,700,0
20240628,183700,24141048,700,700,700,700,0
20240628,183600,24141048,700,700,700,700,0
20240628,183500,24141048,700,700,700,700,0
20240628,183400,24141048,700,700,700,700,0
20240628,183300,24141048,700,700,700,700,0
20240628,183200,24141048,700,700,700,700,1002
20240628,183100,24141048,700,700,700,700,0
20240628,183000,24141048,700,700,700,700,0
20240628,182900,24141048,700,700,700,700,0
20240628,182800,24141048,700,700,700,700,0
20240628,182700,24141048,700,700,700,700,0
20240628,182600,24141048,700,700,700,700,0
20240628,182500,24141048,700,700,700,700,0
20240628,182400,24141048,700,700,700,700,0
20240628,182300,24141048,700,700,700,700,0
20240628,182200,24141048,700,700,700,700,0
20240628,182100,24141048,700,700,700,700,0
20240628,182000,24141048,700,700,700,700,0
20240628,181900,24141048,700,700,700,700,0
20240628,181800,24141048,700,700,700,700,0
20240628,181700,24141048,700,700,700,700,0
20240628,181600,24141048,700,700,700,700,0
20240628,181500,24141048,700,700,700,700,0
20240628,181400,24141048,700,700,700,700,0
20240628,181300,24141048,700,700,700,700,0
20240628,181200,24141048,700,700,700,700,0
20240628,181100,24141048,700,700,700,700,0
20240628,181000,24141048,700,700,700,700,0
20240628,180900,24141048,700,700,700,700,0
20240628,180800,24141048,700,700,700,700,0
20240628,180700,24141048,700,700,700,700,0
20240628,180600,24141048,700,700,700,700,0
20240628,180500,24141048,700,700,700,700,0
20240628,180400,24141048,700,700,700,700,0
20240628,180300,24141048,700,700,700,700,0
20240628,180200,24141048,700,700,700,700,1002
20240628,180100,24141048,700,700,700,700,0
20240628,180000,24141048,700,700,700,700,0
20240628,175900,24141048,700,700,700,700,0
20240628,175800,24141048,700,700,700,700,0
20240628,175700,24141048,700,700,700,700,0
20240628,175600,24141048,700,700,700,700,0
20240628,175500,24141048,700,700,700,700,0
20240628,175400,24141048,700,700,700,700,0
20240628,175300,24141048,700,700,700,700,0
20240628,175200,24141048,700,700,700,700,0
20240628,175100,24141048,700,700,700,700,0
20240628,175000,24141048,700,700,700,700,0
20240628,174900,24141048,700,700,700,700,0
20240628,174800,24141048,700,700,700,700,0
20240628,174700,24141048,700,700,700,700,0
20240628,174600,24141048,700,700,700,700,0
20240628,174500,24141048,700,700,700,700,0
20240628,174400,24141048,700,700,700,700,0
20240628,174300,24141048,700,700,700,700,0
20240628,174200,24141048,700,700,700,700,0
20240628,174100,24141048,700,700,700,700,0
20240628,174000,24141048,700,700,700,700,0
20240628,173900,24141048,700,700,700,700,0
20240628,173800,24141048,700,700,700,700,0
20240628,173700,24141048,700,700,700,700,0
20240628,173600,24141048,700,700,700,700,0
20240628,173500,24141048,700,700,700,700,0
20240628,173400,24141048,700,700,700,700,0
20240628,173300,24141048,700,700,700,700,0
20240628,173200,24141048,700,700,700,700,1002
20240628,173100,24141048,700,700,700,700,0
20240628,173000,24141048,700,700,700,700,0
20240628,172900,24141048,700,700,700,700,0
20240628,172800,24141048,700,700,700,700,0
20240628,172700,24141048,700,700,700,700,0
20240628,172600,24141048,700,700,700,700,0
20240628,172500,24141048,700,700,700,700,0
20240628,172400,24141048,700,700,700,700,0
20240628,172300,24141048,700,700,700,700,0
20240628,172200,24141048,700,700,700,700,0
20240628,172100,24141048,700,700,700,700,0
20240628,172000,24141048,700,700,700,700,0
20240628,171900,24141048,700,700,700,700,0
20240628,171800,24141048,700,700,700,700,0
20240628,171700,24141048,700,700,700,700,0
20240628,171600,24141048,700,700,700,700,0
20240628,171500,24141048,700,700,700,700,0
20240628,171400,24141048,700,700,700,700,0
20240628,171300,24141048,700,700,700,700,0
20240628,171200,24141048,700,700,700,700,0
20240628,171100,24141048,700,700,700,700,0
20240628,171000,24141048,700,700,700,700,0
20240628,170900,24141048,700,700,700,700,0
20240628,170800,24141048,700,700,700,700,0
20240628,170700,24141048,700,700,700,700,0
20240628,170600,24141048,700,700,700,700,0
20240628,170500,24141048,700,700,700,700,0
20240628,170400,24141048,700,700,700,700,0
20240628,170300,24141048,700,700,700,700,0
20240628,170200,24141048,700,700,700,700,1002
20240628,170100,24141048,700,700,700,700,0
20240628,170000,24141048,700,700,700,700,0
20240628,165900,24141048,700,700,700,700,0
20240628,165800,24141048,700,700,700,700,0
20240628,165700,24141048,700,700,700,700,0
20240628,165600,24141048,700,700,700,700,0
20240628,165500,24141048,700,700,700,700,0
20240628,165400,24141048,700,700,700,700,0
20240628,165300,24141048,700,700,700,700,0
20240628,165200,24141048,700,700,700,700,0
20240628,165100,24141048,700,700,700,700,0
20240628,165000,24141048,700,700,700,700,0
20240628,164900,24141048,700,700,700,700,0
20240628,164800,24141048,700,700,700,700,0
20240628,164700,24141048,700,700,700,700,0
20240628,164600,24141048,700,700,700,700,0
20240628,164500,24141048,700,700,700,700,0
20240628,164400,24141048,700,700,700,700,0
20240628,164300,24141048,700,700,700,700,0
20240628,164200,24141048,700,700,700,700,0
20240628,164100,24141048,700,700,700,700,0
20240628,164000,24141048,700,700,700,700,0
20240628,163900,24141048,700,700,700,700,0
20240628,163800,24141048,700,700,700,700,0
20240628,163700,24141048,700,700,700,700,0
20240628,163600,24141048,700,700,700,700,0
20240628,163500,24141048,700,700,700,700,0
20240628,163400,24141048,700,700,700,700,0
20240628,163300,24141048,700,700,700,700,0
20240628,163200,24141048,700,700,700,700,1002
20240628,163100,24141048,700,700,700,700,0
20240628,163000,24141048,700,700,700,700,0
20240628,162900,24141048,700,700,700,700,0
20240628,162800,24141048,700,700,700,700,0
20240628,162700,24141048,700,700,700,700,0
20240628,162600,24141048,700,700,700,700,0
20240628,162500,24141048,700,700,700,700,0
20240628,162400,24141048,700,700,700,700,0
20240628,162300,24141048,700,700,700,700,0
20240628,162200,24141048,700,700,700,700,0
20240628,162100,24141048,700,700,700,700,0
20240628,162000,24141048,700,700,700,700,0
20240628,161900,24141048,700,700,700,700,0
20240628,161800,24141048,700,700,700,700,0
20240628,161700,24141048,700,700,700,700,0
20240628,161600,24141048,700,700,700,700,0
20240628,161500,24141048,700,700,700,700,0
20240628,161400,24141048,700,700,700,700,0
20240628,161300,24141048,700,700,700,700,0
20240628,161200,24141048,700,700,700,700,0
20240628,161100,24141048,700,700,700,700,0
20240628,161000,24141048,700,700,700,700,0
20240628,160900,24141048,700,700,700,700,0
20240628,160800,24141048,700,700,700,700,0
20240628,160700,24141048,700,700,700,700,0
20240628,160600,24141048,700,700,700,700,0
20240628,160500,24141048,700,700,700,700,0
20240628,160400,24141048,700,700,700,700,0
20240628,160300,24141048,700,700,700,700,0
20240628,160200,24141048,700,700,700,700,1002
20240628,160100,24141048,700,700,700,700,0
20240628,160000,24141048,700,700,700,700,0
20240628,155900,24141048,700,700,700,700,0
20240628,155800,24141048,700,700,700,700,0
20240628,155700,24141048,700,700,700,700,0
20240628,155600,24141048,700,700,700,700,0
20240628,155500,24141048,700,700,700,700,0
20240628,155400,24141048,700,700,700,700,0
20240628,155300,24141048,700,700,700,700,0
20240628,155200,24141048,700,700,700,700,0
20240628,155100,24141048,700,700,700,700,0
20240628,155000,24141048,700,700,700,700,0
20240628,154900,24141048,700,700,700,700,0
20240628,154800,24141048,700,700,700,700,0
20240628,154700,24141048,700,700,700,700,0
20240628,154600,24141048,700,700,700,700,0
20240628,154500,24141048,700,700,700,700,0
20240628,154400,24141048,700,700,700,700,0
20240628,154300,24141048,700,700,700,700,0
20240628,154200,24141048,700,700,700,700,0
20240628,154100,24141048,700,700,700,700,0
20240628,154000,24141048,700,700,700,700,0
20240628,153900,24141048,700,700,700,700,0
20240628,153800,24141048,700,700,700,700,0
20240628,153700,24141048,700,700,700,700,0
20240628,153600,24141048,700,700,700,700,0
20240628,153500,24141048,700,700,700,700,0
20240628,153400,24141048,700,700,700,700,0
20240628,153300,24141048,700,700,700,700,0
20240628,153200,24141048,700,700,700,700,1002
20240628,153100,24141048,700,700,700,700,0
20240628,153000,24141048,700,700,700,700,1002
20240628,152900,23439648,696,696,696,696,0
20240628,152800,23439648,696,696,696,696,0
20240628,152700,23439648,696,696,696,696,0
20240628,152600,23439648,696,696,696,696,0
20240628,152500,23439648,696,696,696,696,0
20240628,152400,23439648,696,696,696,696,0
20240628,152300,23439648,696,696,696,696,0
20240628,152200,23439648,696,696,696,696,0
20240628,152100,23439648,696,696,696,696,0
20240628,152000,23439648,696,696,696,696,0
20240628,151900,23439648,696,696,696,696,0
20240628,151800,23439648,696,696,696,696,0
20240628,151700,23439648,696,696,696,696,10
20240628,151600,23432688,696,696,696,696,33
20240628,151500,23409720,696,696,696,696,1066
20240628,151400,22667784,700,700,700,700,0
20240628,151300,22667784,700,700,700,700,0
20240628,151200,22667784,700,700,700,700,0
20240628,151100,22667784,700,700,700,700,3
20240628,151000,22665684,700,700,700,700,0
20240628,150900,22665684,700,700,700,700,1
20240628,150800,22664984,696,696,696,696,20
20240628,150700,22651064,700,700,700,700,0
20240628,150600,22651064,700,700,700,700,0
20240628,150500,22651064,700,700,700,700,0
20240628,150400,22651064,700,700,700,700,0
20240628,150300,22651064,700,700,700,700,0
20240628,150200,22651064,700,700,700,700,0
20240628,150100,22651064,700,700,700,700,0
20240628,150000,22651064,700,700,700,700,0
20240628,145900,22651064,700,700,700,700,1
20240628,145800,22650364,696,696,696,696,50
20240628,145700,22615564,700,700,700,700,0
20240628,145600,22615564,700,700,700,700,0
20240628,145500,22615564,700,700,700,700,0
20240628,145400,22615564,700,700,700,700,0
20240628,145300,22615564,700,700,700,700,0
20240628,145200,22615564,700,700,700,700,0
20240628,145100,22615564,700,700,700,700,723
20240628,145000,22109464,700,700,700,700,100
20240628,144900,22039464,701,701,701,701,1
20240628,144800,22038763,700,700,700,700,0
20240628,144700,22038763,700,700,700,700,0
20240628,144600,22038763,700,700,700,700,0
20240628,144500,22038763,700,700,700,700,0
20240628,144400,22038763,700,700,700,700,0
20240628,144300,22038763,700,700,700,700,0
20240628,144200,22038763,700,700,700,700,0
20240628,144100,22038763,700,700,700,700,0
20240628,144000,22038763,700,700,700,700,177
20240628,143900,21914863,700,700,700,700,0
20240628,143800,21914863,700,700,700,700,0
20240628,143700,21914863,700,700,700,700,0
20240628,143600,21914863,700,700,700,700,0
20240628,143500,21914863,700,700,700,700,0
20240628,143400,21914863,700,700,700,700,1
20240628,143300,21914163,695,695,695,695,0
20240628,143200,21914163,695,699,699,695,251
20240628,143100,21739708,700,700,700,700,0
20240628,143000,21739708,700,700,700,700,0
20240628,142900,21739708,700,700,700,700,0
20240628,142800,21739708,700,700,700,700,0
20240628,142700,21739708,700,700,700,700,0
20240628,142600,21739708,700,700,700,700,0
20240628,142500,21739708,700,700,700,700,0
20240628,142400,21739708,700,700,700,700,0
20240628,142300,21739708,700,700,700,700,0
20240628,142200,21739708,700,700,700,700,2
20240628,142100,21738308,700,700,700,700,0
20240628,142000,21738308,700,700,700,700,0
20240628,141900,21738308,700,700,700,700,0
20240628,141800,21738308,700,700,700,700,0
20240628,141700,21738308,700,700,700,700,5
20240628,141600,21734808,700,700,700,700,0
20240628,141500,21734808,700,700,700,700,0
20240628,141400,21734808,700,700,700,700,0
20240628,141300,21734808,700,700,700,700,0
20240628,141200,21734808,700,700,700,700,0
20240628,141100,21734808,700,700,700,700,0
20240628,141000,21734808,700,700,700,700,0
20240628,140900,21734808,700,700,700,700,0
20240628,140800,21734808,700,700,700,700,1
20240628,140700,21734108,700,700,700,700,3000
20240628,140600,19634108,700,700,700,700,0
20240628,140500,19634108,700,700,700,700,3
20240628,140400,19632008,700,700,700,695,3
20240628,140300,19629913,695,700,700,695,2
20240628,140200,19628518,695,695,695,695,0
20240628,140100,19628518,695,698,698,695,289
20240628,140000,19427228,699,699,699,699,31
20240628,135900,19405559,700,700,700,700,0
20240628,135800,19405559,700,700,700,700,0
20240628,135700,19405559,700,700,700,700,0
20240628,135600,19405559,700,700,700,700,0
20240628,135500,19405559,700,700,700,700,0
20240628,135400,19405559,700,700,700,700,0
20240628,135300,19405559,700,700,700,700,0
20240628,135200,19405559,700,700,700,700,0
20240628,135100,19405559,700,700,700,700,0
20240628,135000,19405559,700,700,700,700,0
20240628,134900,19405559,700,700,700,700,0
20240628,134800,19405559,700,700,700,700,0
20240628,134700,19405559,700,700,700,700,0
20240628,134600,19405559,700,700,700,700,0
20240628,134500,19405559,700,700,700,700,0
20240628,134400,19405559,700,700,700,700,0
20240628,134300,19405559,700,700,700,700,0
20240628,134200,19405559,700,700,700,700,0
20240628,134100,19405559,700,700,700,700,0
20240628,134000,19405559,700,700,700,700,0
20240628,133900,19405559,700,700,700,700,0
20240628,133800,19405559,700,700,700,700,0
20240628,133700,19405559,700,700,700,700,0
20240628,133600,19405559,700,700,700,700,1
20240628,133500,19404859,700,700,700,700,0
20240628,133400,19404859,700,700,700,700,0
20240628,133300,19404859,700,700,700,700,3
20240628,133200,19402759,700,700,700,700,0
20240628,133100,19402759,700,700,700,700,0
20240628,133000,19402759,700,700,700,700,0
20240628,132900,19402759,700,700,700,700,0
20240628,132800,19402759,700,700,700,700,0
20240628,132700,19402759,700,700,700,700,1
20240628,132600,19402059,700,700,700,700,0
20240628,132500,19402059,700,700,700,700,1
20240628,132400,19401359,697,699,699,697,500
20240628,132300,19052695,700,700,700,700,0
20240628,132200,19052695,700,700,700,699,3408
20240628,132100,16670495,700,700,700,700,0
20240628,132000,16670495,700,700,700,700,0
20240628,131900,16670495,700,700,700,700,0
20240628,131800,16670495,700,700,700,700,0
20240628,131700,16670495,700,700,700,700,0
20240628,131600,16670495,700,700,700,700,21
20240628,131500,16655795,700,700,700,700,0
20240628,131400,16655795,700,700,700,700,0
20240628,131300,16655795,700,700,700,700,0
20240628,131200,16655795,700,700,700,700,0
20240628,131100,16655795,700,700,700,700,0
20240628,131000,16655795,700,700,700,700,0
20240628,130900,16655795,700,700,700,700,0
20240628,130800,16655795,700,700,700,700,0
20240628,130700,16655795,700,699,700,699,301
20240628,130600,16445395,700,700,700,700,0
20240628,130500,16445395,700,700,700,700,0
20240628,130400,16445395,700,700,700,700,1
20240628,130300,16444695,699,699,699,699,0
20240628,130200,16444695,699,700,700,699,219
20240628,130100,16291514,699,699,699,699,0
20240628,130000,16291514,699,699,699,699,1100
20240628,125900,15522614,700,700,700,700,0
20240628,125800,15522614,700,700,700,700,0
20240628,125700,15522614,700,700,700,700,0
20240628,125600,15522614,700,700,700,700,0
20240628,125500,15522614,700,700,700,700,1
20240628,125400,15521914,699,699,699,699,0
20240628,125300,15521914,699,699,699,699,0
20240628,125200,15521914,699,699,699,699,0
20240628,125100,15521914,699,699,699,699,135
20240628,125000,15427549,699,699,699,699,0
20240628,124900,15427549,699,699,699,699,0
20240628,124800,15427549,699,699,699,699,0
20240628,124700,15427549,699,699,699,699,0
20240628,124600,15427549,699,699,699,699,0
20240628,124500,15427549,699,699,699,699,0
20240628,124400,15427549,699,699,699,699,0
20240628,124300,15427549,699,699,699,699,0
20240628,124200,15427549,699,699,699,699,0
20240628,124100,15427549,699,699,699,699,0
20240628,124000,15427549,699,699,699,699,0
20240628,123900,15427549,699,699,699,699,0
20240628,123800,15427549,699,699,699,699,20
20240628,123700,15413569,699,699,699,699,0
20240628,123600,15413569,699,699,699,699,0
20240628,123500,15413569,699,699,699,699,0
20240628,123400,15413569,699,699,699,699,1
20240628,123300,15412870,695,695,695,695,0
20240628,123200,15412870,695,695,695,695,0
20240628,123100,15412870,695,695,695,695,0
20240628,123000,15412870,695,697,697,695,6054
20240628,122900,11200324,699,699,699,699,0
20240628,122800,11200324,699,699,699,699,0
20240628,122700,11200324,699,699,699,699,33
20240628,122600,11177257,699,699,699,699,0
20240628,122500,11177257,699,699,699,699,0
20240628,122400,11177257,699,699,699,699,0
20240628,122300,11177257,699,699,699,699,0
20240628,122200,11177257,699,699,699,699,0
20240628,122100,11177257,699,699,699,699,0
20240628,122000,11177257,699,699,699,699,0
20240628,121900,11177257,699,699,699,699,0
20240628,121800,11177257,699,699,699,699,0
20240628,121700,11177257,699,699,699,699,0
20240628,121600,11177257,699,699,699,699,0
20240628,121500,11177257,699,699,699,699,0
20240628,121400,11177257,699,699,699,699,0
20240628,121300,11177257,699,699,699,699,0
20240628,121200,11177257,699,699,699,699,0
20240628,121100,11177257,699,699,699,699,0
20240628,121000,11177257,699,699,699,699,1
20240628,120900,11176558,696,696,696,696,0
20240628,120800,11176558,696,696,696,696,0
20240628,120700,11176558,696,699,699,696,13
20240628,120600,11167504,699,699,699,699,0
20240628,120500,11167504,699,699,699,699,0
20240628,120400,11167504,699,699,699,696,3
20240628,120300,11165410,696,696,696,696,0
20240628,120200,11165410,696,696,696,696,0
20240628,120100,11165410,696,696,696,696,1
20240628,120000,11164714,695,695,695,695,0
20240628,115900,11164714,695,695,695,695,0
20240628,115800,11164714,695,696,696,695,210
20240628,115700,11018761,696,696,696,696,3
20240628,115600,11016673,697,697,697,697,0
20240628,115500,11016673,697,697,697,697,3
20240628,115400,11014582,697,697,697,697,2
20240628,115300,11013188,697,697,697,695,1650
20240628,115200,9864762,698,698,698,698,0
20240628,115100,9864762,698,698,698,698,0
20240628,115000,9864762,698,698,698,698,0
20240628,114900,9864762,698,698,698,698,100
20240628,114800,9794962,699,699,699,699,0
20240628,114700,9794962,699,699,699,699,0
20240628,114600,9794962,699,699,699,699,0
20240628,114500,9794962,699,699,699,699,0
20240628,114400,9794962,699,699,699,699,0
20240628,114300,9794962,699,699,699,699,0
20240628,114200,9794962,699,699,699,699,0
20240628,114100,9794962,699,699,699,699,0
20240628,114000,9794962,699,699,699,699,0
20240628,113900,9794962,699,699,699,699,0
20240628,113800,9794962,699,699,699,699,0
20240628,113700,9794962,699,699,699,699,0
20240628,113600,9794962,699,699,699,699,0
20240628,113500,9794962,699,699,699,699,0
20240628,113400,9794962,699,699,699,699,0
20240628,113300,9794962,699,699,699,699,0
20240628,113200,9794962,699,699,699,699,0
20240628,113100,9794962,699,699,699,699,0
20240628,113000,9794962,699,699,699,699,0
20240628,112900,9794962,699,699,699,699,0
20240628,112800,9794962,699,699,699,699,0
20240628,112700,9794962,699,699,699,699,0
20240628,112600,9794962,699,699,699,699,0
20240628,112500,9794962,699,699,699,699,0
20240628,112400,9794962,699,699,699,699,115
20240628,112300,9714577,699,699,699,699,0
20240628,112200,9714577,699,699,699,699,219
20240628,112100,9561496,700,700,700,700,0
20240628,112000,9561496,700,700,700,700,0
20240628,111900,9561496,700,700,700,700,0
20240628,111800,9561496,700,700,700,700,1
20240628,111700,9560796,700,700,700,700,0
20240628,111600,9560796,700,700,700,700,0
20240628,111500,9560796,700,700,700,700,0
20240628,111400,9560796,700,701,701,700,1001
20240628,111300,8859096,700,700,700,700,0
20240628,111200,8859096,700,700,700,700,0
20240628,111100,8859096,700,700,700,700,0
20240628,111000,8859096,700,700,700,700,0
20240628,110900,8859096,700,700,700,700,0
20240628,110800,8859096,700,700,700,700,3112
20240628,110700,6680696,700,700,700,700,0
20240628,110600,6680696,700,700,700,700,0
20240628,110500,6680696,700,700,700,700,0
20240628,110400,6680696,700,700,700,700,430
20240628,110300,6379696,701,701,701,701,0
20240628,110200,6379696,701,701,701,701,0
20240628,110100,6379696,701,701,701,701,0
20240628,110000,6379696,701,701,701,701,0
20240628,105900,6379696,701,701,701,701,0
20240628,105800,6379696,701,701,701,701,0
20240628,105700,6379696,701,701,701,701,1
20240628,105600,6378995,700,700,700,700,8
20240628,105500,6373395,700,700,700,700,0
20240628,105400,6373395,700,700,700,700,0
20240628,105300,6373395,700,700,700,700,336
20240628,105200,6138195,700,700,700,700,0
20240628,105100,6138195,700,700,700,700,0
20240628,105000,6138195,700,700,700,700,0
20240628,104900,6138195,700,700,700,700,0
20240628,104800,6138195,700,700,700,700,0
20240628,104700,6138195,700,700,700,700,0
20240628,104600,6138195,700,700,700,700,1166
20240628,104500,5321995,700,700,700,700,10
20240628,104400,5314995,700,700,700,700,0
20240628,104300,5314995,700,700,700,700,0
20240628,104200,5314995,700,700,700,700,0
20240628,104100,5314995,700,700,700,700,0
20240628,104000,5314995,700,700,700,700,0
20240628,103900,5314995,700,700,700,700,0
20240628,103800,5314995,700,700,700,700,1
20240628,103700,5314295,700,700,700,700,0
20240628,103600,5314295,700,700,700,700,0
20240628,103500,5314295,700,700,700,700,557
20240628,103400,4924395,700,700,700,700,8
20240628,103300,4918795,701,701,701,701,0
20240628,103200,4918795,701,701,701,701,0
20240628,103100,4918795,701,701,701,701,0
20240628,103000,4918795,701,701,701,701,330
20240628,102900,4687465,701,701,701,701,0
20240628,102800,4687465,701,701,701,701,0
20240628,102700,4687465,701,701,701,701,0
20240628,102600,4687465,701,701,701,701,17
20240628,102500,4675548,701,701,701,701,0
20240628,102400,4675548,701,701,701,701,0
20240628,102300,4675548,701,701,701,701,0
20240628,102200,4675548,701,701,701,701,0
20240628,102100,4675548,701,701,701,701,45
20240628,102000,4644003,701,701,701,701,0
20240628,101900,4644003,701,700,701,700,101
20240628,101800,4573302,699,699,699,699,0
20240628,101700,4573302,699,699,699,699,0
20240628,101600,4573302,699,699,699,699,0
20240628,101500,4573302,699,699,699,699,0
20240628,101400,4573302,699,699,699,699,0
20240628,101300,4573302,699,699,699,699,0
20240628,101200,4573302,699,699,699,699,0
20240628,101100,4573302,699,699,699,699,0
20240628,101000,4573302,699,699,699,699,0
20240628,100900,4573302,699,699,699,699,727
20240628,100800,4065129,699,699,699,698,442
20240628,100700,3756172,696,696,696,696,0
20240628,100600,3756172,696,696,696,696,0
20240628,100500,3756172,696,696,696,696,1
20240628,100400,3755476,699,699,699,699,0
20240628,100300,3755476,699,699,699,699,0
20240628,100200,3755476,699,699,699,699,11
20240628,100100,3747787,699,699,699,699,0
20240628,100000,3747787,699,699,699,699,0
20240628,095900,3747787,699,699,699,699,0
20240628,095800,3747787,699,699,699,699,0
20240628,095700,3747787,699,699,699,699,0
20240628,095600,3747787,699,699,699,699,0
20240628,095500,3747787,699,699,699,699,15
20240628,095400,3737302,699,699,699,699,0
20240628,095300,3737302,699,699,699,699,0
20240628,095200,3737302,699,699,699,699,2
20240628,095100,3735904,699,699,699,699,11
20240628,095000,3728215,699,699,699,699,0
20240628,094900,3728215,699,699,699,699,43
20240628,094800,3698158,699,699,699,699,0
20240628,094700,3698158,699,699,699,699,0
20240628,094600,3698158,699,699,699,699,0
20240628,094500,3698158,699,699,699,699,1
20240628,094400,3697459,699,699,699,699,118
20240628,094300,3614977,699,699,699,699,1
20240628,094200,3614278,699,699,699,699,7
20240628,094100,3609385,699,699,699,699,5
20240628,094000,3605890,699,699,699,699,0
20240628,093900,3605890,699,699,699,699,0
20240628,093800,3605890,699,699,699,699,0
20240628,093700,3605890,699,699,699,699,15
20240628,093600,3595405,699,699,699,699,0
20240628,093500,3595405,699,699,699,699,0
20240628,093400,3595405,699,699,699,699,13
20240628,093300,3586318,699,699,699,699,0
20240628,093200,3586318,699,699,699,699,0
20240628,093100,3586318,699,699,699,699,0
20240628,093000,3586318,699,699,699,699,0
20240628,092900,3586318,699,699,699,699,0
20240628,092800,3586318,699,699,699,699,0
20240628,092700,3586318,699,700,700,699,2061
20240628,092600,2145410,701,701,701,701,0
20240628,092500,2145410,701,701,701,701,0
20240628,092400,2145410,701,701,701,701,0
20240628,092300,2145410,701,701,701,701,0
20240628,092200,2145410,701,700,701,700,115
20240628,092100,2064805,701,701,701,701,0
20240628,092000,2064805,701,701,701,701,0
20240628,091900,2064805,701,701,701,701,0
20240628,091800,2064805,701,701,701,701,1
20240628,091700,2064104,700,700,700,700,10
20240628,091600,2057104,701,701,701,701,18
20240628,091500,2044486,701,701,701,701,1
20240628,091400,2043785,700,700,700,700,50
20240628,091300,2008785,700,700,700,700,10
20240628,091200,2001785,700,698,700,698,1464
20240628,091100,978295,699,699,699,699,0
20240628,091000,978295,699,699,699,699,0
20240628,090900,978295,699,699,699,699,1
20240628,090800,977596,699,699,699,699,4
20240628,090700,974800,699,699,699,699,0
20240628,090600,974800,699,699,699,699,0
20240628,090500,974800,699,699,699,699,0
20240628,090400,974800,699,699,699,699,500
20240628,090300,625300,700,700,700,700,0
20240628,090200,625300,700,694,700,694,401
20240628,090100,347000,694,694,694,694,0
20240628,090000,347000,694,694,694,694,500