stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,190100,440729664,317,317,317,317,106933
20240619,190000,440729664,317,317,317,317,0
20240619,185900,440729664,317,317,317,317,0
20240619,185800,440729664,317,317,317,317,0
20240619,185700,440729664,317,317,317,317,0
20240619,185600,440729664,317,317,317,317,0
20240619,185500,440729664,317,317,317,317,0
20240619,185400,440729664,317,317,317,317,0
20240619,185300,440729664,317,317,317,317,0
20240619,185200,440729664,317,317,317,317,0
20240619,185100,440729664,317,317,317,317,0
20240619,185000,440729664,317,317,317,317,0
20240619,184900,440729664,317,317,317,317,0
20240619,184800,440729664,317,317,317,317,0
20240619,184700,440729664,317,317,317,317,0
20240619,184600,440729664,317,317,317,317,0
20240619,184500,440729664,317,317,317,317,0
20240619,184400,440729664,317,317,317,317,0
20240619,184300,440729664,317,317,317,317,0
20240619,184200,440729664,317,317,317,317,0
20240619,184100,440729664,317,317,317,317,0
20240619,184000,440729664,317,317,317,317,0
20240619,183900,440729664,317,317,317,317,0
20240619,183800,440729664,317,317,317,317,0
20240619,183700,440729664,317,317,317,317,0
20240619,183600,440729664,317,317,317,317,0
20240619,183500,440729664,317,317,317,317,0
20240619,183400,440729664,317,317,317,317,0
20240619,183300,440729664,317,317,317,317,0
20240619,183200,440729664,317,317,317,317,0
20240619,183100,440729664,317,317,317,317,106933
20240619,183000,440729664,317,317,317,317,0
20240619,182900,440729664,317,317,317,317,0
20240619,182800,440729664,317,317,317,317,0
20240619,182700,440729664,317,317,317,317,0
20240619,182600,440729664,317,317,317,317,0
20240619,182500,440729664,317,317,317,317,0
20240619,182400,440729664,317,317,317,317,0
20240619,182300,440729664,317,317,317,317,0
20240619,182200,440729664,317,317,317,317,0
20240619,182100,440729664,317,317,317,317,0
20240619,182000,440729664,317,317,317,317,0
20240619,181900,440729664,317,317,317,317,0
20240619,181800,440729664,317,317,317,317,0
20240619,181700,440729664,317,317,317,317,0
20240619,181600,440729664,317,317,317,317,0
20240619,181500,440729664,317,317,317,317,0
20240619,181400,440729664,317,317,317,317,0
20240619,181300,440729664,317,317,317,317,0
20240619,181200,440729664,317,317,317,317,0
20240619,181100,440729664,317,317,317,317,0
20240619,181000,440729664,317,317,317,317,0
20240619,180900,440729664,317,317,317,317,0
20240619,180800,440729664,317,317,317,317,0
20240619,180700,440729664,317,317,317,317,0
20240619,180600,440729664,317,317,317,317,0
20240619,180500,440729664,317,317,317,317,0
20240619,180400,440729664,317,317,317,317,0
20240619,180300,440729664,317,317,317,317,0
20240619,180200,440729664,317,317,317,317,0
20240619,180100,440729664,317,317,317,317,106933
20240619,180000,440729664,317,317,317,317,0
20240619,175900,440729664,317,317,317,317,0
20240619,175800,440729664,317,317,317,317,0
20240619,175700,440729664,317,317,317,317,0
20240619,175600,440729664,317,317,317,317,0
20240619,175500,440729664,317,317,317,317,0
20240619,175400,440729664,317,317,317,317,0
20240619,175300,440729664,317,317,317,317,0
20240619,175200,440729664,317,317,317,317,0
20240619,175100,440729664,317,317,317,317,0
20240619,175000,440729664,317,317,317,317,0
20240619,174900,440729664,317,317,317,317,0
20240619,174800,440729664,317,317,317,317,0
20240619,174700,440729664,317,317,317,317,0
20240619,174600,440729664,317,317,317,317,0
20240619,174500,440729664,317,317,317,317,0
20240619,174400,440729664,317,317,317,317,0
20240619,174300,440729664,317,317,317,317,0
20240619,174200,440729664,317,317,317,317,0
20240619,174100,440729664,317,317,317,317,0
20240619,174000,440729664,317,317,317,317,0
20240619,173900,440729664,317,317,317,317,0
20240619,173800,440729664,317,317,317,317,0
20240619,173700,440729664,317,317,317,317,0
20240619,173600,440729664,317,317,317,317,0
20240619,173500,440729664,317,317,317,317,0
20240619,173400,440729664,317,317,317,317,0
20240619,173300,440729664,317,317,317,317,0
20240619,173200,440729664,317,317,317,317,0
20240619,173100,440729664,317,317,317,317,106933
20240619,173000,440729664,317,317,317,317,0
20240619,172900,440729664,317,317,317,317,0
20240619,172800,440729664,317,317,317,317,0
20240619,172700,440729664,317,317,317,317,0
20240619,172600,440729664,317,317,317,317,0
20240619,172500,440729664,317,317,317,317,0
20240619,172400,440729664,317,317,317,317,0
20240619,172300,440729664,317,317,317,317,0
20240619,172200,440729664,317,317,317,317,0
20240619,172100,440729664,317,317,317,317,0
20240619,172000,440729664,317,317,317,317,0
20240619,171900,440729664,317,317,317,317,0
20240619,171800,440729664,317,317,317,317,0
20240619,171700,440729664,317,317,317,317,0
20240619,171600,440729664,317,317,317,317,0
20240619,171500,440729664,317,317,317,317,0
20240619,171400,440729664,317,317,317,317,0
20240619,171300,440729664,317,317,317,317,0
20240619,171200,440729664,317,317,317,317,0
20240619,171100,440729664,317,317,317,317,0
20240619,171000,440729664,317,317,317,317,0
20240619,170900,440729664,317,317,317,317,0
20240619,170800,440729664,317,317,317,317,0
20240619,170700,440729664,317,317,317,317,0
20240619,170600,440729664,317,317,317,317,0
20240619,170500,440729664,317,317,317,317,0
20240619,170400,440729664,317,317,317,317,0
20240619,170300,440729664,317,317,317,317,0
20240619,170200,440729664,317,317,317,317,0
20240619,170100,440729664,317,317,317,317,106933
20240619,170000,440729664,317,317,317,317,0
20240619,165900,440729664,317,317,317,317,0
20240619,165800,440729664,317,317,317,317,0
20240619,165700,440729664,317,317,317,317,0
20240619,165600,440729664,317,317,317,317,0
20240619,165500,440729664,317,317,317,317,0
20240619,165400,440729664,317,317,317,317,0
20240619,165300,440729664,317,317,317,317,0
20240619,165200,440729664,317,317,317,317,0
20240619,165100,440729664,317,317,317,317,0
20240619,165000,440729664,317,317,317,317,0
20240619,164900,440729664,317,317,317,317,0
20240619,164800,440729664,317,317,317,317,0
20240619,164700,440729664,317,317,317,317,0
20240619,164600,440729664,317,317,317,317,0
20240619,164500,440729664,317,317,317,317,0
20240619,164400,440729664,317,317,317,317,0
20240619,164300,440729664,317,317,317,317,0
20240619,164200,440729664,317,317,317,317,0
20240619,164100,440729664,317,317,317,317,0
20240619,164000,440729664,317,317,317,317,0
20240619,163900,440729664,317,317,317,317,0
20240619,163800,440729664,317,317,317,317,0
20240619,163700,440729664,317,317,317,317,0
20240619,163600,440729664,317,317,317,317,0
20240619,163500,440729664,317,317,317,317,0
20240619,163400,440729664,317,317,317,317,0
20240619,163300,440729664,317,317,317,317,0
20240619,163200,440729664,317,317,317,317,0
20240619,163100,440729664,317,317,317,317,106933
20240619,163000,440729664,317,317,317,317,0
20240619,162900,440729664,317,317,317,317,0
20240619,162800,440729664,317,317,317,317,0
20240619,162700,440729664,317,317,317,317,0
20240619,162600,440729664,317,317,317,317,0
20240619,162500,440729664,317,317,317,317,0
20240619,162400,440729664,317,317,317,317,0
20240619,162300,440729664,317,317,317,317,0
20240619,162200,440729664,317,317,317,317,0
20240619,162100,440729664,317,317,317,317,0
20240619,162000,440729664,317,317,317,317,0
20240619,161900,440729664,317,317,317,317,0
20240619,161800,440729664,317,317,317,317,0
20240619,161700,440729664,317,317,317,317,0
20240619,161600,440729664,317,317,317,317,0
20240619,161500,440729664,317,317,317,317,0
20240619,161400,440729664,317,317,317,317,0
20240619,161300,440729664,317,317,317,317,0
20240619,161200,440729664,317,317,317,317,0
20240619,161100,440729664,317,317,317,317,0
20240619,161000,440729664,317,317,317,317,0
20240619,160900,440729664,317,317,317,317,0
20240619,160800,440729664,317,317,317,317,0
20240619,160700,440729664,317,317,317,317,0
20240619,160600,440729664,317,317,317,317,0
20240619,160500,440729664,317,317,317,317,0
20240619,160400,440729664,317,317,317,317,0
20240619,160300,440729664,317,317,317,317,0
20240619,160200,440729664,317,317,317,317,0
20240619,160100,440729664,317,317,317,317,106933
20240619,160000,440729664,317,317,317,317,0
20240619,155900,440729664,317,317,317,317,0
20240619,155800,440729664,317,317,317,317,0
20240619,155700,440729664,317,317,317,317,0
20240619,155600,440729664,317,317,317,317,0
20240619,155500,440729664,317,317,317,317,0
20240619,155400,440729664,317,317,317,317,0
20240619,155300,440729664,317,317,317,317,0
20240619,155200,440729664,317,317,317,317,0
20240619,155100,440729664,317,317,317,317,0
20240619,155000,440729664,317,317,317,317,0
20240619,154900,440729664,317,317,317,317,0
20240619,154800,440729664,317,317,317,317,0
20240619,154700,440729664,317,317,317,317,0
20240619,154600,440729664,317,317,317,317,0
20240619,154500,440729664,317,317,317,317,0
20240619,154400,440729664,317,317,317,317,0
20240619,154300,440729664,317,317,317,317,0
20240619,154200,440729664,317,317,317,317,0
20240619,154100,440729664,317,317,317,317,0
20240619,154000,440729664,317,317,317,317,0
20240619,153900,440729664,317,317,317,317,0
20240619,153800,440729664,317,317,317,317,0
20240619,153700,440729664,317,317,317,317,0
20240619,153600,440729664,317,317,317,317,0
20240619,153500,440729664,317,317,317,317,0
20240619,153400,440729664,317,317,317,317,0
20240619,153300,440729664,317,317,317,317,0
20240619,153200,440729664,317,317,317,317,0
20240619,153100,440729664,317,317,317,317,106933
20240619,153000,440729664,317,317,317,317,106933
20240619,152900,406831903,320,320,320,320,0
20240619,152800,406831903,320,320,320,320,0
20240619,152700,406831903,320,320,320,320,0
20240619,152600,406831903,320,320,320,320,0
20240619,152500,406831903,320,320,320,320,0
20240619,152400,406831903,320,320,320,320,0
20240619,152300,406831903,320,320,320,320,0
20240619,152200,406831903,320,320,320,320,0
20240619,152100,406831903,320,320,320,320,0
20240619,152000,406831903,320,320,320,320,0
20240619,151900,406831903,320,319,320,318,1255
20240619,151800,406431558,320,318,320,318,2150
20240619,151700,405746017,319,319,319,319,3010
20240619,151600,404785827,319,319,319,319,5117
20240619,151500,403153504,320,319,320,319,4925
20240619,151400,401582409,319,319,319,319,35095
20240619,151300,390387104,320,320,320,320,2
20240619,151200,390386464,320,319,320,319,14324
20240619,151100,385812784,320,320,320,320,1511
20240619,151000,385329264,320,319,320,319,189
20240619,150900,385268968,320,320,320,320,6
20240619,150800,385267048,320,320,320,320,1
20240619,150700,385266728,320,320,320,320,273
20240619,150600,385179368,320,320,320,320,53
20240619,150500,385162408,320,320,320,320,30
20240619,150400,385152808,320,319,320,319,30
20240619,150300,385143235,319,319,319,319,11286
20240619,150200,381543001,320,319,320,319,1673
20240619,150100,381009274,319,319,319,319,100
20240619,150000,380977374,320,321,321,320,1134
20240619,145900,380614462,321,321,321,321,2026
20240619,145800,379964116,319,319,319,319,550
20240619,145700,379788666,321,321,321,321,0
20240619,145600,379788666,321,321,321,321,0
20240619,145500,379788666,321,321,321,321,0
20240619,145400,379788666,321,320,321,320,3
20240619,145300,379787704,320,320,320,320,0
20240619,145200,379787704,320,320,320,320,0
20240619,145100,379787704,320,320,320,320,0
20240619,145000,379787704,320,320,320,320,5601
20240619,144900,377995384,320,320,320,320,5
20240619,144800,377993784,319,320,320,319,1096
20240619,144700,377644128,320,320,320,320,9
20240619,144600,377641248,320,320,320,320,3009
20240619,144500,376678368,320,320,320,320,0
20240619,144400,376678368,320,320,320,320,0
20240619,144300,376678368,320,320,320,320,0
20240619,144200,376678368,320,320,320,320,0
20240619,144100,376678368,320,320,320,320,0
20240619,144000,376678368,320,319,320,319,5029
20240619,143900,375069089,320,320,320,320,7
20240619,143800,375066849,320,320,320,320,4000
20240619,143700,373786849,319,319,319,319,2
20240619,143600,373786211,319,319,319,319,10042
20240619,143500,370582813,319,319,319,319,0
20240619,143400,370582813,319,319,319,319,0
20240619,143300,370582813,319,319,319,319,1005
20240619,143200,370262218,319,319,319,319,363
20240619,143100,370146421,319,318,319,318,5233
20240619,143000,368479095,319,319,319,319,7158
20240619,142900,366195693,319,319,319,319,0
20240619,142800,366195693,319,319,319,319,300
20240619,142700,366099993,320,320,320,320,1
20240619,142600,366099673,320,319,320,319,3351
20240619,142500,365030703,320,320,320,320,110
20240619,142400,364995503,320,319,320,319,1002
20240619,142300,364675863,320,320,320,319,15
20240619,142200,364671067,319,320,321,319,158
20240619,142100,364620507,319,319,319,319,0
20240619,142000,364620507,319,319,319,319,1024
20240619,141900,364293851,321,321,321,321,125
20240619,141800,364253726,319,321,321,319,35953
20240619,141700,352736048,322,321,322,321,21218
20240619,141600,345924923,321,321,321,321,100
20240619,141500,345892823,321,321,321,321,0
20240619,141400,345892823,321,321,321,321,100
20240619,141300,345860723,321,321,321,321,0
20240619,141200,345860723,321,321,321,321,9752
20240619,141100,342730331,321,320,321,320,15063
20240619,141000,337910108,320,320,320,320,0
20240619,140900,337910108,320,320,320,320,0
20240619,140800,337910108,320,320,320,320,0
20240619,140700,337910108,320,320,320,320,0
20240619,140600,337910108,320,320,320,320,24
20240619,140500,337902428,319,319,319,319,0
20240619,140400,337902428,319,319,319,319,0
20240619,140300,337902428,319,319,319,319,0
20240619,140200,337902428,319,319,319,319,15
20240619,140100,337897643,320,320,320,320,6
20240619,140000,337895723,320,320,320,320,7300
20240619,135900,335559723,319,319,319,319,160
20240619,135800,335508683,320,319,320,319,301
20240619,135700,335412663,319,319,319,319,0
20240619,135600,335412663,319,319,319,319,1445
20240619,135500,334951708,320,320,320,320,22
20240619,135400,334944668,319,319,319,319,0
20240619,135300,334944668,319,319,319,319,2057
20240619,135200,334288485,320,320,320,320,6
20240619,135100,334286565,319,319,319,319,2000
20240619,135000,333648565,320,320,320,320,0
20240619,134900,333648565,320,320,320,320,2
20240619,134800,333647925,319,319,319,319,566
20240619,134700,333467371,319,320,320,319,3204
20240619,134600,332445294,320,320,320,320,1672
20240619,134500,331910254,320,320,320,320,0
20240619,134400,331910254,320,320,320,320,0
20240619,134300,331910254,320,320,320,319,9926
20240619,134200,328743825,321,321,321,321,0
20240619,134100,328743825,321,320,321,320,29
20240619,134000,328734521,320,320,320,320,5
20240619,133900,328732921,321,321,321,321,9
20240619,133800,328730032,321,320,321,319,528
20240619,133700,328561090,321,321,321,321,0
20240619,133600,328561090,321,321,321,321,0
20240619,133500,328561090,321,321,321,321,0
20240619,133400,328561090,321,321,321,321,0
20240619,133300,328561090,321,321,321,321,0
20240619,133200,328561090,321,321,321,321,24
20240619,133100,328553386,320,320,320,319,1023
20240619,133000,328226049,321,321,321,321,10
20240619,132900,328222839,321,321,321,321,0
20240619,132800,328222839,321,321,321,321,56
20240619,132700,328204863,321,321,321,321,24
20240619,132600,328197159,320,320,320,320,60
20240619,132500,328177959,321,321,321,321,1000
20240619,132400,327856959,321,320,321,320,14653
20240619,132300,323167997,320,320,320,320,14000
20240619,132200,318687997,319,319,319,319,0
20240619,132100,318687997,319,321,321,319,366
20240619,132000,318570875,320,320,320,320,51
20240619,131900,318554555,321,321,321,321,5
20240619,131800,318552950,320,320,320,320,32499
20240619,131700,308153270,320,319,320,318,7881
20240619,131600,305639257,319,319,319,319,104
20240619,131500,305606081,319,318,319,318,16
20240619,131400,305600979,319,319,319,319,70
20240619,131300,305578649,319,318,319,318,4
20240619,131200,305577374,318,318,318,318,0
20240619,131100,305577374,318,318,318,318,1655
20240619,131000,305051084,319,319,319,319,0
20240619,130900,305051084,319,319,319,319,55
20240619,130800,305033539,319,319,319,319,30
20240619,130700,305023969,319,318,319,318,74
20240619,130600,305000396,319,319,319,319,1
20240619,130500,305000077,318,318,318,318,4754
20240619,130400,303488305,318,318,318,318,62
20240619,130300,303468589,318,318,318,318,0
20240619,130200,303468589,318,318,318,318,0
20240619,130100,303468589,318,318,318,318,0
20240619,130000,303468589,318,318,318,318,145
20240619,125900,303422479,317,317,317,317,0
20240619,125800,303422479,317,317,317,317,0
20240619,125700,303422479,317,318,318,317,20082
20240619,125600,297056404,318,318,318,318,310
20240619,125500,296957824,318,318,318,318,7482
20240619,125400,294578548,318,318,318,318,998
20240619,125300,294261184,318,318,318,318,12801
20240619,125200,290190466,318,318,318,318,81
20240619,125100,290164708,318,318,318,318,16
20240619,125000,290159620,318,318,318,318,30
20240619,124900,290150080,318,318,318,318,91
20240619,124800,290121142,318,317,318,317,114
20240619,124700,290085003,318,318,318,318,0
20240619,124600,290085003,318,318,318,318,1
20240619,124500,290084685,317,317,317,317,0
20240619,124400,290084685,317,317,317,317,0
20240619,124300,290084685,317,317,317,317,310
20240619,124200,289986415,318,318,318,318,0
20240619,124100,289986415,318,318,318,318,27
20240619,124000,289977829,316,316,316,316,0
20240619,123900,289977829,316,316,316,316,0
20240619,123800,289977829,316,316,316,316,0
20240619,123700,289977829,316,317,317,316,3200
20240619,123600,288963839,317,316,317,316,12314
20240619,123500,285060302,317,317,317,317,468
20240619,123400,284911946,316,317,317,316,32022
20240619,123300,274760973,317,317,317,317,0
20240619,123200,274760973,317,317,317,317,0
20240619,123100,274760973,317,318,318,317,613
20240619,123000,274566602,318,318,318,318,10
20240619,122900,274563422,317,317,317,317,0
20240619,122800,274563422,317,317,318,317,12
20240619,122700,274559608,318,318,318,318,0
20240619,122600,274559608,318,318,318,318,0
20240619,122500,274559608,318,317,318,317,3888
20240619,122400,273327110,318,318,318,318,0
20240619,122300,273327110,318,318,318,318,0
20240619,122200,273327110,318,318,318,318,0
20240619,122100,273327110,318,318,318,318,0
20240619,122000,273327110,318,317,318,317,3324
20240619,121900,272273400,318,318,318,318,0
20240619,121800,272273400,318,318,318,318,1
20240619,121700,272273082,318,318,318,318,50
20240619,121600,272257182,318,318,318,318,16
20240619,121500,272252094,317,317,317,317,0
20240619,121400,272252094,317,318,318,317,24679
20240619,121300,264405622,318,318,318,318,3
20240619,121200,264404668,317,318,318,317,3
20240619,121100,264403716,317,317,317,317,0
20240619,121000,264403716,317,318,318,317,10002
20240619,120900,261233080,318,318,318,317,12122
20240619,120800,257387469,319,318,319,318,76
20240619,120700,257363300,318,318,318,318,6293
20240619,120600,255362126,319,319,319,319,1
20240619,120500,255361807,318,318,318,318,70
20240619,120400,255339547,318,319,319,318,34946
20240619,120300,244226045,319,319,319,319,2539
20240619,120200,243416104,320,320,320,320,0
20240619,120100,243416104,320,320,320,320,9
20240619,120000,243413224,319,319,319,319,7000
20240619,115900,241180224,319,319,319,319,28101
20240619,115800,232216005,319,319,319,319,8
20240619,115700,232213453,318,318,318,318,9191
20240619,115600,229290715,317,317,317,317,0
20240619,115500,229290715,317,318,318,317,3464
20240619,115400,228192476,318,318,318,318,15
20240619,115300,228187706,318,318,318,318,5
20240619,115200,228186116,318,318,318,318,0
20240619,115100,228186116,318,318,318,318,100
20240619,115000,228154316,318,318,318,318,21
20240619,114900,228147638,318,318,318,318,0
20240619,114800,228147638,318,318,318,318,15
20240619,114700,228142868,318,318,318,318,1157
20240619,114600,227774942,318,318,318,318,1000
20240619,114500,227456942,318,318,318,318,90
20240619,114400,227428322,318,318,318,318,3125
20240619,114300,226434572,318,318,318,318,15
20240619,114200,226429802,317,317,317,317,1000
20240619,114100,226112802,317,318,318,317,1030
20240619,114000,225786262,317,318,318,316,74063
20240619,113900,202310487,318,318,318,318,46
20240619,113800,202295859,317,319,319,317,23
20240619,113700,202288526,318,318,318,318,10251
20240619,113600,199028708,318,319,319,318,41710
20240619,113500,185764923,319,319,319,318,211
20240619,113400,185697814,319,319,319,319,34
20240619,113300,185686968,318,318,318,318,0
20240619,113200,185686968,318,318,318,318,12435
20240619,113100,181732638,319,319,319,319,0
20240619,113000,181732638,319,319,319,319,0
20240619,112900,181732638,319,319,319,319,211
20240619,112800,181665329,319,319,319,319,100
20240619,112700,181633429,319,319,319,319,133
20240619,112600,181591002,319,319,319,319,5
20240619,112500,181589407,319,319,319,319,20
20240619,112400,181583027,319,319,319,319,26
20240619,112300,181574733,318,319,319,318,402
20240619,112200,181446895,319,320,320,319,537
20240619,112100,181275590,320,319,320,319,3525
20240619,112000,180151113,318,319,319,318,11
20240619,111900,180147614,319,319,319,319,90
20240619,111800,180118904,319,319,319,319,67
20240619,111700,180097531,319,319,319,319,156
20240619,111600,180047767,319,319,319,319,7838
20240619,111500,177547445,319,319,319,319,4903
20240619,111400,175983388,319,319,319,319,3508
20240619,111300,174864336,319,319,319,318,4558
20240619,111200,173410382,319,319,319,319,20
20240619,111100,173404002,319,318,319,318,199
20240619,111000,173340621,319,319,319,319,109
20240619,110900,173305850,319,319,319,319,20
20240619,110800,173299470,319,319,319,319,150
20240619,110700,173251620,319,319,319,318,117
20240619,110600,173214317,319,319,319,318,234
20240619,110500,173139691,319,319,319,318,1676
20240619,110400,172606681,319,319,319,319,70
20240619,110300,172584351,319,319,319,319,1031
20240619,110200,172255462,319,319,319,319,10
20240619,110100,172252272,319,319,319,319,118
20240619,110000,172214630,319,320,320,319,544
20240619,105900,172040739,320,320,320,320,4
20240619,105800,172039459,320,320,320,320,59
20240619,105700,172020579,320,319,320,318,12
20240619,105600,172016751,319,319,319,319,1320
20240619,105500,171595671,320,319,320,319,172
20240619,105400,171540764,320,320,320,320,5
20240619,105300,171539164,320,319,320,319,10128
20240619,105200,168308318,319,319,319,319,2638
20240619,105100,167466796,319,319,319,319,24
20240619,105000,167459140,319,319,319,319,116
20240619,104900,167422136,319,320,320,318,16337
20240619,104800,162210623,320,320,320,320,16
20240619,104700,162205503,320,320,320,319,1535
20240619,104600,161715753,320,319,320,319,10073
20240619,104500,158502464,320,320,320,320,10072
20240619,104400,155279424,320,320,320,320,58
20240619,104300,155260864,320,320,320,320,1019
20240619,104200,154934784,320,320,320,320,50
20240619,104100,154918784,321,321,321,321,1
20240619,104000,154918463,321,319,321,319,3
20240619,103900,154917502,321,319,321,319,47151
20240619,103800,139876331,321,321,321,321,501
20240619,103700,139715510,319,320,320,319,26964
20240619,103600,131096167,321,321,321,321,1000
20240619,103500,130775167,321,321,321,321,1529
20240619,103400,130284358,322,321,322,320,10036
20240619,103300,127070911,322,321,322,321,81
20240619,103200,127044884,322,321,322,321,128
20240619,103100,127003741,322,322,322,322,1
20240619,103000,127003419,322,322,322,321,8203
20240619,102900,124369679,322,321,322,321,102
20240619,102800,124336871,322,322,322,321,4179
20240619,102700,122991269,322,322,322,322,0
20240619,102600,122991269,322,321,322,321,1112
20240619,102500,122634291,322,322,322,322,99
20240619,102400,122602413,322,321,322,321,42
20240619,102300,122588902,322,322,322,322,6
20240619,102200,122586970,322,322,322,322,0
20240619,102100,122586970,322,322,322,322,500
20240619,102000,122425970,322,322,322,322,1
20240619,101900,122425648,321,321,321,321,3407
20240619,101800,121332001,321,322,322,321,140
20240619,101700,121287027,321,322,322,321,2
20240619,101600,121286384,321,321,321,321,294
20240619,101500,121192010,322,322,322,322,313
20240619,101400,121091224,321,322,322,321,559
20240619,101300,120911227,322,322,322,321,17733
20240619,101200,115201202,322,322,322,322,1
20240619,101100,115200880,322,322,322,322,4
20240619,101000,115199592,320,322,322,320,10028
20240619,100900,111970630,322,322,322,320,302
20240619,100800,111873574,322,322,322,321,85
20240619,100700,111846252,322,322,322,320,6771
20240619,100600,109678322,322,322,322,322,688
20240619,100500,109456786,322,322,322,322,2
20240619,100400,109456142,322,321,322,321,29
20240619,100300,109446805,322,322,322,322,2
20240619,100200,109446161,322,321,322,321,23807
20240619,100100,101804113,321,321,321,321,16
20240619,100000,101798977,320,321,321,320,176
20240619,095900,101742633,321,321,321,321,4
20240619,095800,101741349,321,320,321,320,153
20240619,095700,101692380,320,320,321,320,15755
20240619,095600,96650778,320,320,320,320,50
20240619,095500,96634778,319,320,320,319,8133
20240619,095400,94040165,319,320,320,319,501
20240619,095300,93879846,320,320,320,320,504
20240619,095200,93718566,320,320,320,320,0
20240619,095100,93718566,320,320,320,320,500
20240619,095000,93558566,319,320,320,319,4156
20240619,094900,92228647,320,320,320,320,0
20240619,094800,92228647,320,320,320,320,0
20240619,094700,92228647,320,320,320,320,5
20240619,094600,92227047,319,320,320,319,608
20240619,094500,92032747,320,320,320,320,18
20240619,094400,92026987,320,320,320,320,15127
20240619,094300,87186347,320,320,320,320,300
20240619,094200,87090347,319,319,319,319,0
20240619,094100,87090347,319,319,319,319,1624
20240619,094000,86572291,319,319,319,318,37378
20240619,093900,74667943,319,319,319,318,1009
20240619,093800,74346073,319,319,319,318,4
20240619,093700,74344798,319,318,319,318,4092
20240619,093600,73039535,319,319,319,319,1000
20240619,093500,72720535,319,319,319,319,31
20240619,093400,72710646,319,319,319,319,502
20240619,093300,72550508,319,319,319,319,0
20240619,093200,72550508,319,319,319,319,1
20240619,093100,72550189,319,318,319,318,10262
20240619,093000,69286611,318,318,318,318,1
20240619,092900,69286293,319,319,319,319,5
20240619,092800,69284698,319,318,319,318,6
20240619,092700,69282789,319,319,319,319,1125
20240619,092600,68923914,319,319,319,319,1119
20240619,092500,68566953,320,319,320,319,5556
20240619,092400,66794580,319,320,320,319,4808
20240619,092300,65260826,320,320,320,320,2
20240619,092200,65260186,319,319,319,319,1001
20240619,092100,64940867,320,319,320,319,11
20240619,092000,64937348,319,319,320,319,1030
20240619,091900,64608777,319,319,319,319,2442
20240619,091800,63829779,319,318,319,318,17224
20240619,091700,58345768,319,319,319,319,2861
20240619,091600,57433109,319,320,320,318,5776
20240619,091500,55591321,320,320,320,318,11489
20240619,091400,51937068,320,319,320,319,11305
20240619,091300,48330750,319,320,320,319,9
20240619,091200,48327871,320,320,320,318,4566
20240619,091100,46873297,320,319,320,319,6706
20240619,091000,44734042,319,318,319,318,2302
20240619,090900,44002005,319,318,319,318,1915
20240619,090800,43391720,318,319,319,318,72075
20240619,090700,20406017,319,321,321,319,16025
20240619,090600,15279457,320,321,321,320,3230
20240619,090500,14244932,321,321,321,321,1
20240619,090400,14244611,321,321,321,321,8500
20240619,090300,11516111,322,322,322,322,2
20240619,090200,11515467,322,322,322,322,3887
20240619,090100,10263853,322,321,322,320,13359
20240619,090000,5985920,320,320,320,320,18706