stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,190100,448967574,322,322,322,322,24915
20240620,190000,448967574,322,322,322,322,0
20240620,185900,448967574,322,322,322,322,0
20240620,185800,448967574,322,322,322,322,0
20240620,185700,448967574,322,322,322,322,0
20240620,185600,448967574,322,322,322,322,0
20240620,185500,448967574,322,322,322,322,0
20240620,185400,448967574,322,322,322,322,0
20240620,185300,448967574,322,322,322,322,0
20240620,185200,448967574,322,322,322,322,0
20240620,185100,448967574,322,322,322,322,0
20240620,185000,448967574,322,322,322,322,0
20240620,184900,448967574,322,322,322,322,0
20240620,184800,448967574,322,322,322,322,0
20240620,184700,448967574,322,322,322,322,0
20240620,184600,448967574,322,322,322,322,0
20240620,184500,448967574,322,322,322,322,0
20240620,184400,448967574,322,322,322,322,0
20240620,184300,448967574,322,322,322,322,0
20240620,184200,448967574,322,322,322,322,0
20240620,184100,448967574,322,322,322,322,0
20240620,184000,448967574,322,322,322,322,0
20240620,183900,448967574,322,322,322,322,0
20240620,183800,448967574,322,322,322,322,0
20240620,183700,448967574,322,322,322,322,0
20240620,183600,448967574,322,322,322,322,0
20240620,183500,448967574,322,322,322,322,0
20240620,183400,448967574,322,322,322,322,0
20240620,183300,448967574,322,322,322,322,0
20240620,183200,448967574,322,322,322,322,0
20240620,183100,448967574,322,322,322,322,24915
20240620,183000,448967574,322,322,322,322,0
20240620,182900,448967574,322,322,322,322,0
20240620,182800,448967574,322,322,322,322,0
20240620,182700,448967574,322,322,322,322,0
20240620,182600,448967574,322,322,322,322,0
20240620,182500,448967574,322,322,322,322,0
20240620,182400,448967574,322,322,322,322,0
20240620,182300,448967574,322,322,322,322,0
20240620,182200,448967574,322,322,322,322,0
20240620,182100,448967574,322,322,322,322,0
20240620,182000,448967574,322,322,322,322,0
20240620,181900,448967574,322,322,322,322,0
20240620,181800,448967574,322,322,322,322,0
20240620,181700,448967574,322,322,322,322,0
20240620,181600,448967574,322,322,322,322,0
20240620,181500,448967574,322,322,322,322,0
20240620,181400,448967574,322,322,322,322,0
20240620,181300,448967574,322,322,322,322,0
20240620,181200,448967574,322,322,322,322,0
20240620,181100,448967574,322,322,322,322,0
20240620,181000,448967574,322,322,322,322,0
20240620,180900,448967574,322,322,322,322,0
20240620,180800,448967574,322,322,322,322,0
20240620,180700,448967574,322,322,322,322,0
20240620,180600,448967574,322,322,322,322,0
20240620,180500,448967574,322,322,322,322,0
20240620,180400,448967574,322,322,322,322,0
20240620,180300,448967574,322,322,322,322,0
20240620,180200,448967574,322,322,322,322,0
20240620,180100,448967574,322,322,322,322,24915
20240620,180000,448967574,322,322,322,322,0
20240620,175900,448967574,322,322,322,322,0
20240620,175800,448967574,322,322,322,322,0
20240620,175700,448967574,322,322,322,322,0
20240620,175600,448967574,322,322,322,322,0
20240620,175500,448967574,322,322,322,322,0
20240620,175400,448967574,322,322,322,322,0
20240620,175300,448967574,322,322,322,322,0
20240620,175200,448967574,322,322,322,322,0
20240620,175100,448967574,322,322,322,322,0
20240620,175000,448967574,322,322,322,322,0
20240620,174900,448967574,322,322,322,322,0
20240620,174800,448967574,322,322,322,322,0
20240620,174700,448967574,322,322,322,322,0
20240620,174600,448967574,322,322,322,322,0
20240620,174500,448967574,322,322,322,322,0
20240620,174400,448967574,322,322,322,322,0
20240620,174300,448967574,322,322,322,322,0
20240620,174200,448967574,322,322,322,322,0
20240620,174100,448967574,322,322,322,322,0
20240620,174000,448967574,322,322,322,322,0
20240620,173900,448967574,322,322,322,322,0
20240620,173800,448967574,322,322,322,322,0
20240620,173700,448967574,322,322,322,322,0
20240620,173600,448967574,322,322,322,322,0
20240620,173500,448967574,322,322,322,322,0
20240620,173400,448967574,322,322,322,322,0
20240620,173300,448967574,322,322,322,322,0
20240620,173200,448967574,322,322,322,322,0
20240620,173100,448967574,322,322,322,322,24915
20240620,173000,448967574,322,322,322,322,0
20240620,172900,448967574,322,322,322,322,0
20240620,172800,448967574,322,322,322,322,0
20240620,172700,448967574,322,322,322,322,0
20240620,172600,448967574,322,322,322,322,0
20240620,172500,448967574,322,322,322,322,0
20240620,172400,448967574,322,322,322,322,0
20240620,172300,448967574,322,322,322,322,0
20240620,172200,448967574,322,322,322,322,0
20240620,172100,448967574,322,322,322,322,0
20240620,172000,448967574,322,322,322,322,0
20240620,171900,448967574,322,322,322,322,0
20240620,171800,448967574,322,322,322,322,0
20240620,171700,448967574,322,322,322,322,0
20240620,171600,448967574,322,322,322,322,0
20240620,171500,448967574,322,322,322,322,0
20240620,171400,448967574,322,322,322,322,0
20240620,171300,448967574,322,322,322,322,0
20240620,171200,448967574,322,322,322,322,0
20240620,171100,448967574,322,322,322,322,0
20240620,171000,448967574,322,322,322,322,0
20240620,170900,448967574,322,322,322,322,0
20240620,170800,448967574,322,322,322,322,0
20240620,170700,448967574,322,322,322,322,0
20240620,170600,448967574,322,322,322,322,0
20240620,170500,448967574,322,322,322,322,0
20240620,170400,448967574,322,322,322,322,0
20240620,170300,448967574,322,322,322,322,0
20240620,170200,448967574,322,322,322,322,0
20240620,170100,448967574,322,322,322,322,24915
20240620,170000,448967574,322,322,322,322,0
20240620,165900,448967574,322,322,322,322,0
20240620,165800,448967574,322,322,322,322,0
20240620,165700,448967574,322,322,322,322,0
20240620,165600,448967574,322,322,322,322,0
20240620,165500,448967574,322,322,322,322,0
20240620,165400,448967574,322,322,322,322,0
20240620,165300,448967574,322,322,322,322,0
20240620,165200,448967574,322,322,322,322,0
20240620,165100,448967574,322,322,322,322,0
20240620,165000,448967574,322,322,322,322,0
20240620,164900,448967574,322,322,322,322,0
20240620,164800,448967574,322,322,322,322,0
20240620,164700,448967574,322,322,322,322,0
20240620,164600,448967574,322,322,322,322,0
20240620,164500,448967574,322,322,322,322,0
20240620,164400,448967574,322,322,322,322,0
20240620,164300,448967574,322,322,322,322,0
20240620,164200,448967574,322,322,322,322,0
20240620,164100,448967574,322,322,322,322,0
20240620,164000,448967574,322,322,322,322,0
20240620,163900,448967574,322,322,322,322,0
20240620,163800,448967574,322,322,322,322,0
20240620,163700,448967574,322,322,322,322,0
20240620,163600,448967574,322,322,322,322,0
20240620,163500,448967574,322,322,322,322,0
20240620,163400,448967574,322,322,322,322,0
20240620,163300,448967574,322,322,322,322,0
20240620,163200,448967574,322,322,322,322,0
20240620,163100,448967574,322,322,322,322,24915
20240620,163000,448967574,322,322,322,322,0
20240620,162900,448967574,322,322,322,322,0
20240620,162800,448967574,322,322,322,322,0
20240620,162700,448967574,322,322,322,322,0
20240620,162600,448967574,322,322,322,322,0
20240620,162500,448967574,322,322,322,322,0
20240620,162400,448967574,322,322,322,322,0
20240620,162300,448967574,322,322,322,322,0
20240620,162200,448967574,322,322,322,322,0
20240620,162100,448967574,322,322,322,322,0
20240620,162000,448967574,322,322,322,322,0
20240620,161900,448967574,322,322,322,322,0
20240620,161800,448967574,322,322,322,322,0
20240620,161700,448967574,322,322,322,322,0
20240620,161600,448967574,322,322,322,322,0
20240620,161500,448967574,322,322,322,322,0
20240620,161400,448967574,322,322,322,322,0
20240620,161300,448967574,322,322,322,322,0
20240620,161200,448967574,322,322,322,322,0
20240620,161100,448967574,322,322,322,322,0
20240620,161000,448967574,322,322,322,322,0
20240620,160900,448967574,322,322,322,322,0
20240620,160800,448967574,322,322,322,322,0
20240620,160700,448967574,322,322,322,322,0
20240620,160600,448967574,322,322,322,322,0
20240620,160500,448967574,322,322,322,322,0
20240620,160400,448967574,322,322,322,322,0
20240620,160300,448967574,322,322,322,322,0
20240620,160200,448967574,322,322,322,322,0
20240620,160100,448967574,322,322,322,322,24915
20240620,160000,448967574,322,322,322,322,0
20240620,155900,448967574,322,322,322,322,0
20240620,155800,448967574,322,322,322,322,0
20240620,155700,448967574,322,322,322,322,0
20240620,155600,448967574,322,322,322,322,0
20240620,155500,448967574,322,322,322,322,0
20240620,155400,448967574,322,322,322,322,0
20240620,155300,448967574,322,322,322,322,0
20240620,155200,448967574,322,322,322,322,0
20240620,155100,448967574,322,322,322,322,0
20240620,155000,448967574,322,322,322,322,0
20240620,154900,448967574,322,322,322,322,0
20240620,154800,448967574,322,322,322,322,0
20240620,154700,448967574,322,322,322,322,0
20240620,154600,448967574,322,322,322,322,0
20240620,154500,448967574,322,322,322,322,0
20240620,154400,448967574,322,322,322,322,0
20240620,154300,448967574,322,322,322,322,0
20240620,154200,448967574,322,322,322,322,0
20240620,154100,448967574,322,322,322,322,0
20240620,154000,448967574,322,322,322,322,0
20240620,153900,448967574,322,322,322,322,0
20240620,153800,448967574,322,322,322,322,0
20240620,153700,448967574,322,322,322,322,0
20240620,153600,448967574,322,322,322,322,0
20240620,153500,448967574,322,322,322,322,0
20240620,153400,448967574,322,322,322,322,0
20240620,153300,448967574,322,322,322,322,0
20240620,153200,448967574,322,322,322,322,0
20240620,153100,448967574,322,322,322,322,24915
20240620,153000,448967574,322,322,322,322,24915
20240620,152900,440944944,323,323,323,323,0
20240620,152800,440944944,323,323,323,323,0
20240620,152700,440944944,323,323,323,323,0
20240620,152600,440944944,323,323,323,323,0
20240620,152500,440944944,323,323,323,323,0
20240620,152400,440944944,323,323,323,323,0
20240620,152300,440944944,323,323,323,323,0
20240620,152200,440944944,323,323,323,323,0
20240620,152100,440944944,323,323,323,323,0
20240620,152000,440944944,323,323,323,323,0
20240620,151900,440944944,323,322,323,322,1333
20240620,151800,440515616,323,323,323,323,531
20240620,151700,440344103,323,323,323,323,0
20240620,151600,440344103,323,323,323,323,12
20240620,151500,440340227,323,322,323,322,1240
20240620,151400,439940946,323,323,323,323,0
20240620,151300,439940946,323,323,323,323,4
20240620,151200,439939654,322,323,323,322,1000
20240620,151100,439616943,324,323,324,323,5
20240620,151000,439615327,323,323,323,323,3235
20240620,150900,438570422,324,324,324,324,0
20240620,150800,438570422,324,324,324,324,0
20240620,150700,438570422,324,324,324,324,1
20240620,150600,438570098,324,324,324,324,1
20240620,150500,438569774,324,324,324,324,0
20240620,150400,438569774,324,324,324,324,3
20240620,150300,438568802,322,322,322,322,859
20240620,150200,438292204,324,324,324,324,1
20240620,150100,438291880,324,323,324,322,15126
20240620,150000,433415513,323,323,323,323,3825
20240620,145900,432180038,324,324,324,324,7583
20240620,145800,429723146,324,324,324,324,8717
20240620,145700,426898838,324,324,324,324,500
20240620,145600,426736838,324,324,324,324,0
20240620,145500,426736838,324,324,324,324,100
20240620,145400,426704438,325,325,325,325,742
20240620,145300,426463288,324,324,324,324,9209
20240620,145200,423479572,324,324,324,324,9030
20240620,145100,420553852,325,325,325,325,0
20240620,145000,420553852,325,324,325,324,5
20240620,144900,420552230,324,324,325,324,3000
20240620,144800,419580229,325,325,325,325,1
20240620,144700,419579904,324,324,324,324,0
20240620,144600,419579904,324,324,324,324,909
20240620,144500,419285388,324,324,324,324,4
20240620,144400,419284092,325,325,325,325,0
20240620,144300,419284092,325,324,325,324,10
20240620,144200,419280851,325,324,325,324,1236
20240620,144100,418880385,324,324,324,324,100
20240620,144000,418847985,324,324,324,323,8176
20240620,143900,416199660,324,323,324,323,8811
20240620,143800,413353696,323,323,323,321,8005
20240620,143700,410776085,323,323,323,323,13
20240620,143600,410771886,323,323,323,323,5005
20240620,143500,409155271,323,323,323,323,0
20240620,143400,409155271,323,323,323,323,10
20240620,143300,409152041,323,323,323,323,526
20240620,143200,408982143,323,323,323,323,4
20240620,143100,408980851,323,323,323,323,7
20240620,143000,408978590,323,323,323,323,3
20240620,142900,408977621,323,323,323,323,4
20240620,142800,408976329,322,322,322,322,851
20240620,142700,408702307,322,322,322,322,2602
20240620,142600,407864463,322,322,322,322,1200
20240620,142500,407478063,323,322,323,322,507
20240620,142400,407314802,323,323,323,323,3
20240620,142300,407313833,323,323,323,323,2020
20240620,142200,406661373,323,323,323,323,5
20240620,142100,406659758,323,323,323,323,5
20240620,142000,406658143,323,323,323,323,109
20240620,141900,406622936,323,322,323,322,40
20240620,141800,406610055,322,322,322,321,820
20240620,141700,406346017,322,322,322,322,1
20240620,141600,406345695,323,323,323,323,3
20240620,141500,406344726,323,323,323,323,19
20240620,141400,406338589,323,323,323,323,8
20240620,141300,406336005,324,323,324,322,6
20240620,141200,406334067,323,321,323,321,7036
20240620,141100,404061602,321,322,322,321,67557
20240620,141000,382320991,324,322,324,322,1015
20240620,140900,381994131,322,322,323,322,4101
20240620,140800,380672509,323,323,323,323,3
20240620,140700,380671540,324,324,324,324,0
20240620,140600,380671540,324,324,324,324,12
20240620,140500,380667652,322,322,322,322,2000
20240620,140400,380023652,322,324,324,322,16823
20240620,140300,374599911,325,324,325,324,101
20240620,140200,374567186,325,325,325,325,0
20240620,140100,374567186,325,325,325,325,123
20240620,140000,374527211,324,325,325,324,1428
20240620,135900,374063396,325,325,325,325,1100
20240620,135800,373705896,325,326,326,325,2
20240620,135700,373705245,326,326,326,325,98
20240620,135600,373673299,326,326,326,326,5
20240620,135500,373671669,326,325,326,325,119
20240620,135400,373632980,326,326,326,325,75
20240620,135300,373608532,325,325,327,325,127
20240620,135200,373567131,327,327,327,327,1
20240620,135100,373566804,327,327,327,327,1
20240620,135000,373566477,326,326,326,326,201
20240620,134900,373500951,327,327,327,325,34
20240620,134800,373489895,325,326,326,325,8783
20240620,134700,370626640,325,326,326,325,65
20240620,134600,370605513,325,326,326,325,230
20240620,134500,370530762,325,326,326,325,1780
20240620,134400,369952261,325,326,327,325,136
20240620,134300,369907928,327,327,327,327,1
20240620,134200,369907601,326,326,326,326,4281
20240620,134100,368511995,327,327,327,327,10
20240620,134000,368508725,327,326,328,326,118
20240620,133900,368470154,326,328,328,326,222
20240620,133800,368397497,326,328,328,326,25599
20240620,133700,360028129,327,329,331,327,59383
20240620,133600,340467989,329,328,329,328,81228
20240620,133500,313760380,329,326,329,326,47555
20240620,133400,298168050,325,325,325,325,872
20240620,133300,297884650,326,326,326,326,6000
20240620,133200,295928650,326,326,326,325,9963
20240620,133100,292685371,326,325,326,325,4701
20240620,133000,291155963,325,325,326,325,23732
20240620,132900,283432949,325,324,325,324,33482
20240620,132800,272552057,324,324,324,324,59
20240620,132700,272532941,324,323,324,323,419
20240620,132600,272397602,323,322,323,322,9813
20240620,132500,269228016,321,322,322,321,7012
20240620,132400,266970154,322,324,324,322,7416
20240620,132300,264567574,324,323,324,322,61592
20240620,132200,244633182,323,323,323,323,9101
20240620,132100,241693559,324,322,324,322,47301
20240620,132000,226417984,323,322,323,321,54
20240620,131900,226400595,322,322,322,322,6342
20240620,131800,224358471,323,323,323,321,14
20240620,131700,224353962,322,322,322,322,100
20240620,131600,224321762,323,322,323,322,26
20240620,131500,224313369,322,322,322,322,13000
20240620,131400,220127369,322,322,322,322,18001
20240620,131300,214331047,322,322,322,322,0
20240620,131200,214331047,322,322,322,322,280
20240620,131100,214240887,322,322,322,321,172
20240620,131000,214185504,322,322,322,321,4316
20240620,130900,212795753,322,323,324,322,21049
20240620,130800,206006490,323,321,323,321,7648
20240620,130700,203536194,322,322,322,322,17
20240620,130600,203530720,323,322,323,322,3590
20240620,130500,202371163,322,322,322,322,0
20240620,130400,202371163,322,322,322,321,143
20240620,130300,202325118,322,322,322,322,3421
20240620,130200,201223556,322,321,322,321,8454
20240620,130100,198501487,322,322,322,322,11687
20240620,130000,194738273,322,322,325,322,96543
20240620,125900,163511849,322,321,322,321,6219
20240620,125800,161510431,322,322,322,322,0
20240620,125700,161510431,322,322,322,322,0
20240620,125600,161510431,322,322,322,322,0
20240620,125500,161510431,322,321,322,321,7315
20240620,125400,159162315,320,320,321,320,2102
20240620,125300,158489673,320,321,321,320,1565
20240620,125200,157988808,320,320,320,320,0
20240620,125100,157988808,320,320,320,320,0
20240620,125000,157988808,320,320,320,320,10
20240620,124900,157985608,320,320,320,320,0
20240620,124800,157985608,320,320,320,320,101
20240620,124700,157953288,320,320,320,320,0
20240620,124600,157953288,320,320,320,320,0
20240620,124500,157953288,320,321,321,320,8
20240620,124400,157950721,321,321,321,321,141
20240620,124300,157905460,321,321,321,321,0
20240620,124200,157905460,321,321,321,321,1
20240620,124100,157905139,320,320,320,320,0
20240620,124000,157905139,320,320,320,320,6
20240620,123900,157903219,320,320,320,320,15
20240620,123800,157898419,320,320,320,320,0
20240620,123700,157898419,320,320,320,320,0
20240620,123600,157898419,320,320,320,320,1000
20240620,123500,157578419,320,320,320,320,0
20240620,123400,157578419,320,320,320,320,18
20240620,123300,157572659,320,321,321,320,3109
20240620,123200,156574679,321,320,321,320,450
20240620,123100,156430238,320,320,320,320,0
20240620,123000,156430238,320,320,320,320,0
20240620,122900,156430238,320,320,320,320,0
20240620,122800,156430238,320,320,320,320,4851
20240620,122700,154877918,321,321,321,321,0
20240620,122600,154877918,321,321,321,321,0
20240620,122500,154877918,321,320,321,320,6546
20240620,122400,152783197,320,320,320,320,2000
20240620,122300,152143197,321,321,321,321,0
20240620,122200,152143197,321,321,321,321,0
20240620,122100,152143197,321,321,321,321,0
20240620,122000,152143197,321,321,321,321,634
20240620,121900,151939683,321,321,321,321,0
20240620,121800,151939683,321,321,321,321,17
20240620,121700,151934226,321,321,321,321,0
20240620,121600,151934226,321,321,321,321,0
20240620,121500,151934226,321,321,321,321,0
20240620,121400,151934226,321,321,321,321,3
20240620,121300,151933263,320,320,320,320,0
20240620,121200,151933263,320,320,320,320,0
20240620,121100,151933263,320,320,320,320,2890
20240620,121000,151008463,321,321,321,321,0
20240620,120900,151008463,321,321,321,321,0
20240620,120800,151008463,321,321,321,321,24
20240620,120700,151000759,321,321,321,321,689
20240620,120600,150779590,321,321,321,321,10423
20240620,120500,147433807,321,321,321,321,19
20240620,120400,147427708,321,321,321,321,0
20240620,120300,147427708,321,321,321,321,20
20240620,120200,147421288,321,321,321,321,300
20240620,120100,147324988,321,321,321,321,807
20240620,120000,147065941,321,321,321,321,1000
20240620,115900,146744941,321,321,321,321,10000
20240620,115800,143534941,321,321,321,321,4984
20240620,115700,141935077,321,321,321,321,1
20240620,115600,141934756,320,320,320,320,0
20240620,115500,141934756,320,320,320,320,0
20240620,115400,141934756,320,320,320,320,0
20240620,115300,141934756,320,320,320,320,1425
20240620,115200,141478756,320,320,320,320,8592
20240620,115100,138729316,320,320,320,320,0
20240620,115000,138729316,320,320,320,320,0
20240620,114900,138729316,320,320,320,320,1
20240620,114800,138728996,321,321,321,321,311
20240620,114700,138629165,321,320,321,320,1744
20240620,114600,138071084,320,320,320,320,57
20240620,114500,138052844,320,320,320,320,0
20240620,114400,138052844,320,320,320,320,0
20240620,114300,138052844,320,320,320,320,1
20240620,114200,138052524,319,320,320,319,389
20240620,114100,137928053,320,320,320,320,303
20240620,114000,137831093,320,320,320,320,4
20240620,113900,137829813,320,320,320,320,3004
20240620,113800,136868533,319,320,320,319,3
20240620,113700,136867574,320,320,320,320,10237
20240620,113600,133591734,320,320,320,320,0
20240620,113500,133591734,320,320,320,320,0
20240620,113400,133591734,320,320,320,320,8
20240620,113300,133589174,319,319,319,319,1
20240620,113200,133588855,319,319,319,319,3000
20240620,113100,132631855,321,321,321,321,0
20240620,113000,132631855,321,321,321,321,10
20240620,112900,132628645,321,321,321,321,0
20240620,112800,132628645,321,320,321,320,19029
20240620,112700,126524107,321,320,321,320,8003
20240620,112600,123962033,319,319,319,319,0
20240620,112500,123962033,319,319,319,319,0
20240620,112400,123962033,319,319,319,319,12
20240620,112300,123958205,319,319,319,319,0
20240620,112200,123958205,319,319,319,319,3000
20240620,112100,123001205,319,320,320,319,1504
20240620,112000,122521425,320,320,320,320,0
20240620,111900,122521425,320,320,320,320,1
20240620,111800,122521105,320,320,320,320,15
20240620,111700,122516305,320,320,320,320,0
20240620,111600,122516305,320,320,320,320,0
20240620,111500,122516305,320,320,320,320,4564
20240620,111400,121055825,320,320,320,320,100
20240620,111300,121023825,320,320,320,320,0
20240620,111200,121023825,320,320,320,320,13
20240620,111100,121019665,320,320,320,320,0
20240620,111000,121019665,320,320,320,320,93
20240620,110900,120989905,320,320,320,320,0
20240620,110800,120989905,320,320,320,320,0
20240620,110700,120989905,320,320,320,320,0
20240620,110600,120989905,320,320,320,320,2
20240620,110500,120989265,320,319,320,319,10080
20240620,110400,117763745,319,319,319,319,1092
20240620,110300,117415397,319,319,319,319,50
20240620,110200,117399447,319,319,319,319,1
20240620,110100,117399128,319,319,319,319,51
20240620,110000,117382859,319,319,319,319,50
20240620,105900,117366909,319,319,319,319,0
20240620,105800,117366909,319,320,320,319,73
20240620,105700,117343560,319,319,319,319,0
20240620,105600,117343560,319,319,319,319,0
20240620,105500,117343560,319,320,320,319,557
20240620,105400,117165820,320,319,320,319,41
20240620,105300,117152704,319,319,319,319,2457
20240620,105200,116368921,320,320,320,320,0
20240620,105100,116368921,320,320,320,320,0
20240620,105000,116368921,320,320,320,320,380
20240620,104900,116247321,320,320,320,320,1500
20240620,104800,115767321,320,320,320,320,371
20240620,104700,115648601,320,320,320,320,627
20240620,104600,115447961,320,320,320,320,0
20240620,104500,115447961,320,320,320,320,13134
20240620,104400,111245081,320,320,320,320,418
20240620,104300,111111321,320,320,320,320,3432
20240620,104200,110013081,320,320,320,320,455
20240620,104100,109867481,320,320,320,320,3171
20240620,104000,108852761,321,321,321,321,1
20240620,103900,108852440,320,321,321,320,3235
20240620,103800,107817235,321,321,321,321,0
20240620,103700,107817235,321,321,321,321,0
20240620,103600,107817235,321,321,321,321,2457
20240620,103500,107028538,322,322,322,322,0
20240620,103400,107028538,322,322,322,322,0
20240620,103300,107028538,322,322,322,322,0
20240620,103200,107028538,322,321,322,321,134
20240620,103100,106985521,322,321,322,321,7
20240620,103000,106983268,321,322,322,321,11
20240620,102900,106979734,322,322,322,322,5
20240620,102800,106978124,322,322,322,322,0
20240620,102700,106978124,322,322,322,322,0
20240620,102600,106978124,322,320,322,320,30000
20240620,102500,97346616,320,320,320,320,0
20240620,102400,97346616,320,320,320,320,0
20240620,102300,97346616,320,320,320,320,1
20240620,102200,97346296,320,320,320,320,4
20240620,102100,97345016,319,319,319,319,2
20240620,102000,97344378,320,320,320,320,1
20240620,101900,97344058,320,320,320,320,1202
20240620,101800,96959418,320,320,320,318,18420
20240620,101700,91070496,321,321,321,321,1522
20240620,101600,90581934,320,320,320,320,5726
20240620,101500,88749614,319,321,321,319,39
20240620,101400,88737163,320,320,321,320,6075
20240620,101300,86793160,320,320,320,320,9
20240620,101200,86790280,320,321,321,320,8542
20240620,101100,84056806,321,321,321,320,1025
20240620,101000,83728681,321,321,321,321,210
20240620,100900,83661271,321,321,321,321,24
20240620,100800,83653567,321,320,321,320,6824
20240620,100700,81469873,320,319,320,319,273
20240620,100600,81382752,320,318,320,318,3
20240620,100500,81381794,320,319,320,319,20038
20240620,100400,74979353,319,319,319,319,0
20240620,100300,74979353,319,319,319,319,3
20240620,100200,74978396,319,319,319,319,210
20240620,100100,74911406,319,319,319,318,4517
20240620,100000,73474983,319,319,319,319,888
20240620,095900,73191711,319,318,319,318,50
20240620,095800,73175771,319,318,319,317,14624
20240620,095700,68533368,319,319,319,319,15
20240620,095600,68528583,319,319,320,318,18150
20240620,095500,62750578,318,318,318,318,8326
20240620,095400,60102910,318,318,318,318,40
20240620,095300,60090190,318,318,318,318,15
20240620,095200,60085420,318,318,318,318,695
20240620,095100,59864410,318,318,318,318,1
20240620,095000,59864092,317,318,318,317,234
20240620,094900,59789905,318,318,318,318,300
20240620,094800,59694505,317,317,317,317,0
20240620,094700,59694505,317,317,317,317,21202
20240620,094600,52973471,317,317,317,317,1
20240620,094500,52973154,317,316,317,316,2080
20240620,094400,52315794,317,317,317,317,3165
20240620,094300,51312489,317,317,317,317,5547
20240620,094200,49554090,316,318,318,316,38404
20240620,094100,37415033,318,318,318,318,10
20240620,094000,37411853,318,318,318,317,5002
20240620,093900,35826217,317,317,317,317,0
20240620,093800,35826217,317,317,317,317,5000
20240620,093700,34241217,318,318,318,318,1
20240620,093600,34240899,318,318,318,318,25
20240620,093500,34232949,317,318,318,317,1627
20240620,093400,33717179,318,318,318,318,121
20240620,093300,33678701,318,318,318,318,20
20240620,093200,33672341,318,318,318,317,23210
20240620,093100,26311561,318,318,318,318,407
20240620,093000,26182135,318,319,319,318,286
20240620,092900,26091172,319,319,319,319,1541
20240620,092800,25599593,319,319,319,319,0
20240620,092700,25599593,319,319,319,319,1
20240620,092600,25599274,318,318,318,318,1
20240620,092500,25598956,319,318,319,318,502
20240620,092400,25439319,318,318,318,318,410
20240620,092300,25308939,319,318,319,318,2213
20240620,092200,24605203,319,318,319,318,15
20240620,092100,24600428,319,319,319,319,2521
20240620,092000,23796229,319,319,319,319,11
20240620,091900,23792720,319,318,319,318,676
20240620,091800,23577652,318,318,318,318,1
20240620,091700,23577334,319,318,319,318,4718
20240620,091600,22077008,318,318,318,318,21510
20240620,091500,15236828,319,319,319,319,11
20240620,091400,15233319,319,319,319,319,717
20240620,091300,15004596,319,319,319,319,40
20240620,091200,14991836,319,319,319,319,218
20240620,091100,14922294,319,318,319,318,1506
20240620,091000,14443380,319,319,319,319,5627
20240620,090900,12648367,319,319,319,319,3068
20240620,090800,11669675,319,320,320,319,73
20240620,090700,11646386,319,319,320,319,7143
20240620,090600,9367768,318,319,319,318,351
20240620,090500,9256100,319,318,319,318,5251
20240620,090400,7586031,318,317,318,317,6480
20240620,090300,5530967,318,317,318,317,63
20240620,090200,5510995,319,319,319,319,1
20240620,090100,5510676,319,319,319,319,5869
20240620,090000,3638465,317,318,318,317,11463