stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,190100,646130293,324,324,324,324,26174
20240621,190000,646130293,324,324,324,324,0
20240621,185900,646130293,324,324,324,324,0
20240621,185800,646130293,324,324,324,324,0
20240621,185700,646130293,324,324,324,324,0
20240621,185600,646130293,324,324,324,324,0
20240621,185500,646130293,324,324,324,324,0
20240621,185400,646130293,324,324,324,324,0
20240621,185300,646130293,324,324,324,324,0
20240621,185200,646130293,324,324,324,324,0
20240621,185100,646130293,324,324,324,324,0
20240621,185000,646130293,324,324,324,324,0
20240621,184900,646130293,324,324,324,324,0
20240621,184800,646130293,324,324,324,324,0
20240621,184700,646130293,324,324,324,324,0
20240621,184600,646130293,324,324,324,324,0
20240621,184500,646130293,324,324,324,324,0
20240621,184400,646130293,324,324,324,324,0
20240621,184300,646130293,324,324,324,324,0
20240621,184200,646130293,324,324,324,324,0
20240621,184100,646130293,324,324,324,324,0
20240621,184000,646130293,324,324,324,324,0
20240621,183900,646130293,324,324,324,324,0
20240621,183800,646130293,324,324,324,324,0
20240621,183700,646130293,324,324,324,324,0
20240621,183600,646130293,324,324,324,324,0
20240621,183500,646130293,324,324,324,324,0
20240621,183400,646130293,324,324,324,324,0
20240621,183300,646130293,324,324,324,324,0
20240621,183200,646130293,324,324,324,324,0
20240621,183100,646130293,324,324,324,324,26174
20240621,183000,646130293,324,324,324,324,0
20240621,182900,646130293,324,324,324,324,0
20240621,182800,646130293,324,324,324,324,0
20240621,182700,646130293,324,324,324,324,0
20240621,182600,646130293,324,324,324,324,0
20240621,182500,646130293,324,324,324,324,0
20240621,182400,646130293,324,324,324,324,0
20240621,182300,646130293,324,324,324,324,0
20240621,182200,646130293,324,324,324,324,0
20240621,182100,646130293,324,324,324,324,0
20240621,182000,646130293,324,324,324,324,0
20240621,181900,646130293,324,324,324,324,0
20240621,181800,646130293,324,324,324,324,0
20240621,181700,646130293,324,324,324,324,0
20240621,181600,646130293,324,324,324,324,0
20240621,181500,646130293,324,324,324,324,0
20240621,181400,646130293,324,324,324,324,0
20240621,181300,646130293,324,324,324,324,0
20240621,181200,646130293,324,324,324,324,0
20240621,181100,646130293,324,324,324,324,0
20240621,181000,646130293,324,324,324,324,0
20240621,180900,646130293,324,324,324,324,0
20240621,180800,646130293,324,324,324,324,0
20240621,180700,646130293,324,324,324,324,0
20240621,180600,646130293,324,324,324,324,0
20240621,180500,646130293,324,324,324,324,0
20240621,180400,646130293,324,324,324,324,0
20240621,180300,646130293,324,324,324,324,0
20240621,180200,646130293,324,324,324,324,0
20240621,180100,646130293,324,324,324,324,26174
20240621,180000,646130293,324,324,324,324,0
20240621,175900,646130293,324,324,324,324,0
20240621,175800,646130293,324,324,324,324,0
20240621,175700,646130293,324,324,324,324,0
20240621,175600,646130293,324,324,324,324,0
20240621,175500,646130293,324,324,324,324,0
20240621,175400,646130293,324,324,324,324,0
20240621,175300,646130293,324,324,324,324,0
20240621,175200,646130293,324,324,324,324,0
20240621,175100,646130293,324,324,324,324,0
20240621,175000,646130293,324,324,324,324,0
20240621,174900,646130293,324,324,324,324,0
20240621,174800,646130293,324,324,324,324,0
20240621,174700,646130293,324,324,324,324,0
20240621,174600,646130293,324,324,324,324,0
20240621,174500,646130293,324,324,324,324,0
20240621,174400,646130293,324,324,324,324,0
20240621,174300,646130293,324,324,324,324,0
20240621,174200,646130293,324,324,324,324,0
20240621,174100,646130293,324,324,324,324,0
20240621,174000,646130293,324,324,324,324,0
20240621,173900,646130293,324,324,324,324,0
20240621,173800,646130293,324,324,324,324,0
20240621,173700,646130293,324,324,324,324,0
20240621,173600,646130293,324,324,324,324,0
20240621,173500,646130293,324,324,324,324,0
20240621,173400,646130293,324,324,324,324,0
20240621,173300,646130293,324,324,324,324,0
20240621,173200,646130293,324,324,324,324,0
20240621,173100,646130293,324,324,324,324,26174
20240621,173000,646130293,324,324,324,324,0
20240621,172900,646130293,324,324,324,324,0
20240621,172800,646130293,324,324,324,324,0
20240621,172700,646130293,324,324,324,324,0
20240621,172600,646130293,324,324,324,324,0
20240621,172500,646130293,324,324,324,324,0
20240621,172400,646130293,324,324,324,324,0
20240621,172300,646130293,324,324,324,324,0
20240621,172200,646130293,324,324,324,324,0
20240621,172100,646130293,324,324,324,324,0
20240621,172000,646130293,324,324,324,324,0
20240621,171900,646130293,324,324,324,324,0
20240621,171800,646130293,324,324,324,324,0
20240621,171700,646130293,324,324,324,324,0
20240621,171600,646130293,324,324,324,324,0
20240621,171500,646130293,324,324,324,324,0
20240621,171400,646130293,324,324,324,324,0
20240621,171300,646130293,324,324,324,324,0
20240621,171200,646130293,324,324,324,324,0
20240621,171100,646130293,324,324,324,324,0
20240621,171000,646130293,324,324,324,324,0
20240621,170900,646130293,324,324,324,324,0
20240621,170800,646130293,324,324,324,324,0
20240621,170700,646130293,324,324,324,324,0
20240621,170600,646130293,324,324,324,324,0
20240621,170500,646130293,324,324,324,324,0
20240621,170400,646130293,324,324,324,324,0
20240621,170300,646130293,324,324,324,324,0
20240621,170200,646130293,324,324,324,324,0
20240621,170100,646130293,324,324,324,324,26174
20240621,170000,646130293,324,324,324,324,0
20240621,165900,646130293,324,324,324,324,0
20240621,165800,646130293,324,324,324,324,0
20240621,165700,646130293,324,324,324,324,0
20240621,165600,646130293,324,324,324,324,0
20240621,165500,646130293,324,324,324,324,0
20240621,165400,646130293,324,324,324,324,0
20240621,165300,646130293,324,324,324,324,0
20240621,165200,646130293,324,324,324,324,0
20240621,165100,646130293,324,324,324,324,0
20240621,165000,646130293,324,324,324,324,0
20240621,164900,646130293,324,324,324,324,0
20240621,164800,646130293,324,324,324,324,0
20240621,164700,646130293,324,324,324,324,0
20240621,164600,646130293,324,324,324,324,0
20240621,164500,646130293,324,324,324,324,0
20240621,164400,646130293,324,324,324,324,0
20240621,164300,646130293,324,324,324,324,0
20240621,164200,646130293,324,324,324,324,0
20240621,164100,646130293,324,324,324,324,0
20240621,164000,646130293,324,324,324,324,0
20240621,163900,646130293,324,324,324,324,0
20240621,163800,646130293,324,324,324,324,0
20240621,163700,646130293,324,324,324,324,0
20240621,163600,646130293,324,324,324,324,0
20240621,163500,646130293,324,324,324,324,0
20240621,163400,646130293,324,324,324,324,0
20240621,163300,646130293,324,324,324,324,0
20240621,163200,646130293,324,324,324,324,0
20240621,163100,646130293,324,324,324,324,26174
20240621,163000,646130293,324,324,324,324,0
20240621,162900,646130293,324,324,324,324,0
20240621,162800,646130293,324,324,324,324,0
20240621,162700,646130293,324,324,324,324,0
20240621,162600,646130293,324,324,324,324,0
20240621,162500,646130293,324,324,324,324,0
20240621,162400,646130293,324,324,324,324,0
20240621,162300,646130293,324,324,324,324,0
20240621,162200,646130293,324,324,324,324,0
20240621,162100,646130293,324,324,324,324,0
20240621,162000,646130293,324,324,324,324,0
20240621,161900,646130293,324,324,324,324,0
20240621,161800,646130293,324,324,324,324,0
20240621,161700,646130293,324,324,324,324,0
20240621,161600,646130293,324,324,324,324,0
20240621,161500,646130293,324,324,324,324,0
20240621,161400,646130293,324,324,324,324,0
20240621,161300,646130293,324,324,324,324,0
20240621,161200,646130293,324,324,324,324,0
20240621,161100,646130293,324,324,324,324,0
20240621,161000,646130293,324,324,324,324,0
20240621,160900,646130293,324,324,324,324,0
20240621,160800,646130293,324,324,324,324,0
20240621,160700,646130293,324,324,324,324,0
20240621,160600,646130293,324,324,324,324,0
20240621,160500,646130293,324,324,324,324,0
20240621,160400,646130293,324,324,324,324,0
20240621,160300,646130293,324,324,324,324,0
20240621,160200,646130293,324,324,324,324,0
20240621,160100,646130293,324,324,324,324,26174
20240621,160000,646130293,324,324,324,324,0
20240621,155900,646130293,324,324,324,324,0
20240621,155800,646130293,324,324,324,324,0
20240621,155700,646130293,324,324,324,324,0
20240621,155600,646130293,324,324,324,324,0
20240621,155500,646130293,324,324,324,324,0
20240621,155400,646130293,324,324,324,324,0
20240621,155300,646130293,324,324,324,324,0
20240621,155200,646130293,324,324,324,324,0
20240621,155100,646130293,324,324,324,324,0
20240621,155000,646130293,324,324,324,324,0
20240621,154900,646130293,324,324,324,324,0
20240621,154800,646130293,324,324,324,324,0
20240621,154700,646130293,324,324,324,324,0
20240621,154600,646130293,324,324,324,324,0
20240621,154500,646130293,324,324,324,324,0
20240621,154400,646130293,324,324,324,324,0
20240621,154300,646130293,324,324,324,324,0
20240621,154200,646130293,324,324,324,324,0
20240621,154100,646130293,324,324,324,324,0
20240621,154000,646130293,324,324,324,324,0
20240621,153900,646130293,324,324,324,324,0
20240621,153800,646130293,324,324,324,324,0
20240621,153700,646130293,324,324,324,324,0
20240621,153600,646130293,324,324,324,324,0
20240621,153500,646130293,324,324,324,324,0
20240621,153400,646130293,324,324,324,324,0
20240621,153300,646130293,324,324,324,324,0
20240621,153200,646130293,324,324,324,324,0
20240621,153100,646130293,324,324,324,324,26174
20240621,153000,646130293,324,324,324,324,26174
20240621,152900,637649917,324,324,324,324,0
20240621,152800,637649917,324,324,324,324,0
20240621,152700,637649917,324,324,324,324,0
20240621,152600,637649917,324,324,324,324,0
20240621,152500,637649917,324,324,324,324,0
20240621,152400,637649917,324,324,324,324,0
20240621,152300,637649917,324,324,324,324,0
20240621,152200,637649917,324,324,324,324,0
20240621,152100,637649917,324,324,324,324,0
20240621,152000,637649917,324,324,324,324,0
20240621,151900,637649917,324,324,324,323,6469
20240621,151800,635560411,324,324,324,324,11
20240621,151700,635556847,325,325,325,325,2
20240621,151600,635556197,324,325,325,324,122
20240621,151500,635516579,325,324,325,324,810
20240621,151400,635254129,324,325,325,323,3163
20240621,151300,634231309,325,324,325,324,184
20240621,151200,634171550,325,325,325,323,13367
20240621,151100,629852401,325,324,325,324,7
20240621,151000,629850127,325,324,325,323,3022
20240621,150900,628873104,325,324,325,324,12
20240621,150800,628869205,325,325,325,325,0
20240621,150700,628869205,325,325,325,324,25
20240621,150600,628861082,323,324,325,323,4330
20240621,150500,627458162,323,324,324,323,734
20240621,150400,627220350,324,324,324,324,18678
20240621,150300,621168678,325,325,325,325,20
20240621,150200,621162178,324,324,324,324,951
20240621,150100,620854054,325,325,325,325,3335
20240621,150000,619770179,327,327,327,325,367
20240621,145900,619650680,327,326,327,326,78
20240621,145800,619625235,326,325,326,325,905
20240621,145700,619331040,327,327,327,327,26
20240621,145600,619322538,328,328,328,328,0
20240621,145500,619322538,328,327,328,327,10000
20240621,145400,616052261,327,327,327,327,18
20240621,145300,616046375,326,326,327,326,740
20240621,145200,615804686,326,326,326,326,292
20240621,145100,615709494,327,327,327,327,0
20240621,145000,615709494,327,327,327,327,71
20240621,144900,615686277,327,327,327,327,6
20240621,144800,615684315,327,326,327,326,57
20240621,144700,615665730,326,325,326,325,9085
20240621,144600,612706541,326,325,326,325,1833
20240621,144500,612110783,326,326,326,326,0
20240621,144400,612110783,326,326,326,326,332
20240621,144300,612002551,326,326,326,326,0
20240621,144200,612002551,326,326,326,325,2741
20240621,144100,611110482,325,325,326,325,663
20240621,144000,610894507,326,325,326,325,4
20240621,143900,610893204,326,326,326,326,1553
20240621,143800,610386926,325,325,325,325,1
20240621,143700,610386601,326,325,326,325,3095
20240621,143600,609380725,324,325,325,324,1001
20240621,143500,609056400,324,324,324,324,100
20240621,143400,609024000,325,325,325,325,25
20240621,143300,609015875,325,325,325,325,1
20240621,143200,609015550,325,325,325,325,0
20240621,143100,609015550,325,324,325,323,276
20240621,143000,608926128,325,324,325,324,1002
20240621,142900,608601478,325,325,325,325,110
20240621,142800,608565728,324,324,324,324,1
20240621,142700,608565404,325,325,325,325,49
20240621,142600,608549479,324,325,325,324,11118
20240621,142500,604947213,325,325,325,325,2
20240621,142400,604946563,324,324,324,324,1
20240621,142300,604946239,325,325,325,325,0
20240621,142200,604946239,325,324,325,323,3812
20240621,142100,603712546,325,324,325,324,7123
20240621,142000,601404693,324,324,324,324,38114
20240621,141900,589055757,325,325,325,325,0
20240621,141800,589055757,325,325,325,325,308
20240621,141700,588955657,326,326,326,326,6
20240621,141600,588953701,324,324,324,324,20
20240621,141500,588947221,326,325,326,325,6462
20240621,141400,586847070,325,325,325,325,1
20240621,141300,586846745,325,325,325,325,0
20240621,141200,586846745,325,323,325,323,1026
20240621,141100,586514297,325,325,325,325,0
20240621,141000,586514297,325,326,326,323,58185
20240621,140900,567637219,327,327,327,327,0
20240621,140800,567637219,327,327,327,327,2
20240621,140700,567636565,327,326,327,326,42
20240621,140600,567622866,327,326,327,326,146
20240621,140500,567575269,327,327,327,327,11746
20240621,140400,563734327,327,327,327,327,0
20240621,140300,563734327,327,325,327,325,14
20240621,140200,563729775,327,326,327,326,6442
20240621,140100,561629682,326,326,326,324,41243
20240621,140000,548229798,327,327,327,327,3
20240621,135900,548228817,327,327,327,327,0
20240621,135800,548228817,327,327,327,327,0
20240621,135700,548228817,327,327,327,327,0
20240621,135600,548228817,327,327,327,327,0
20240621,135500,548228817,327,327,327,327,0
20240621,135400,548228817,327,326,327,326,2531
20240621,135300,547402710,326,326,326,326,2
20240621,135200,547402058,325,325,325,325,6
20240621,135100,547400108,326,326,326,326,1
20240621,135000,547399782,325,325,325,325,2517
20240621,134900,546581757,326,326,326,325,53537
20240621,134800,529158996,327,327,327,327,0
20240621,134700,529158996,327,327,327,327,4
20240621,134600,529157688,327,327,327,327,100
20240621,134500,529124988,328,326,328,326,6606
20240621,134400,526970765,327,327,327,327,275
20240621,134300,526880840,328,328,328,328,0
20240621,134200,526880840,328,328,328,328,0
20240621,134100,526880840,328,328,328,328,0
20240621,134000,526880840,328,328,328,328,0
20240621,133900,526880840,328,328,328,328,0
20240621,133800,526880840,328,328,328,328,0
20240621,133700,526880840,328,327,328,327,16658
20240621,133600,521433672,328,328,328,328,0
20240621,133500,521433672,328,328,328,328,2995
20240621,133400,520451312,328,328,328,328,320
20240621,133300,520346352,328,328,328,328,2681
20240621,133200,519466984,328,328,328,328,430
20240621,133100,519325944,328,328,328,328,0
20240621,133000,519325944,328,328,328,328,0
20240621,132900,519325944,328,328,328,328,0
20240621,132800,519325944,328,328,328,328,0
20240621,132700,519325944,328,328,328,328,1
20240621,132600,519325616,328,328,328,328,0
20240621,132500,519325616,328,327,328,327,8424
20240621,132400,516570544,327,327,327,327,3510
20240621,132300,515422774,328,328,328,328,490
20240621,132200,515262054,328,328,328,328,500
20240621,132100,515098054,328,328,328,328,4010
20240621,132000,513782774,327,328,328,327,3439
20240621,131900,512658021,328,328,328,328,21
20240621,131800,512651133,329,328,329,328,181
20240621,131700,512591763,328,328,328,328,0
20240621,131600,512591763,328,328,328,328,0
20240621,131500,512591763,328,328,328,328,1
20240621,131400,512591435,329,329,329,329,3
20240621,131300,512590448,327,329,329,327,3501
20240621,131200,511444619,327,327,327,327,6994
20240621,131100,509157581,328,329,329,328,3900
20240621,131000,507878181,329,329,329,329,0
20240621,130900,507878181,329,328,329,328,1004
20240621,130800,507548865,328,329,329,328,2182
20240621,130700,506833167,328,329,329,328,248
20240621,130600,506751795,329,329,329,329,39
20240621,130500,506738964,329,329,329,329,0
20240621,130400,506738964,329,329,329,329,0
20240621,130300,506738964,329,328,329,328,475
20240621,130200,506583161,329,328,329,328,102
20240621,130100,506549703,328,328,328,328,112
20240621,130000,506512967,329,329,329,329,1
20240621,125900,506512638,328,329,329,328,195
20240621,125800,506448484,329,329,329,329,0
20240621,125700,506448484,329,329,329,329,3311
20240621,125600,505359165,329,329,329,329,10000
20240621,125500,502069165,329,328,329,327,12337
20240621,125400,498034658,328,329,329,328,379
20240621,125300,497910345,328,328,328,327,10003
20240621,125200,494629364,328,328,328,328,1
20240621,125100,494629036,329,329,329,329,1
20240621,125000,494628707,329,329,329,329,0
20240621,124900,494628707,329,329,329,329,388
20240621,124800,494501055,329,329,329,329,10
20240621,124700,494497765,330,329,330,329,8
20240621,124600,494495126,330,330,330,330,1
20240621,124500,494494796,330,327,330,327,31610
20240621,124400,484067729,329,329,330,327,13992
20240621,124300,479472203,327,329,329,327,3059
20240621,124200,478471815,328,328,328,328,6
20240621,124100,478469847,328,328,328,328,1040
20240621,124000,478128727,328,328,328,328,0
20240621,123900,478128727,328,328,328,328,0
20240621,123800,478128727,328,329,329,328,3
20240621,123700,478127742,329,329,329,329,1
20240621,123600,478127413,329,329,329,329,41
20240621,123500,478113924,329,328,329,328,2641
20240621,123400,477247675,329,329,329,329,95
20240621,123300,477216420,329,329,329,329,2
20240621,123200,477215762,328,328,328,328,1027
20240621,123100,476878906,328,328,328,327,87
20240621,123000,476850401,329,329,329,327,7915
20240621,122900,474261190,328,328,328,328,1000
20240621,122800,473933190,329,329,329,329,2
20240621,122700,473932532,329,329,329,329,0
20240621,122600,473932532,329,328,329,328,636
20240621,122500,473723921,329,329,329,329,31
20240621,122400,473713722,330,330,330,330,0
20240621,122300,473713722,330,330,330,328,13
20240621,122200,473709442,330,329,330,329,3010
20240621,122100,472716994,329,329,329,329,10000
20240621,122000,469426994,329,328,329,328,5007
20240621,121900,467784348,328,328,328,328,0
20240621,121800,467784348,328,327,328,327,54
20240621,121700,467766689,328,328,328,328,0
20240621,121600,467766689,328,328,328,328,5302
20240621,121500,466027633,328,327,328,327,73
20240621,121400,466003722,328,328,328,328,0
20240621,121300,466003722,328,328,328,328,152
20240621,121200,465953866,328,327,328,327,6
20240621,121100,465951900,328,328,328,328,1
20240621,121000,465951572,327,328,328,327,478
20240621,120900,465794795,328,328,328,328,0
20240621,120800,465794795,328,328,328,328,31
20240621,120700,465784627,328,328,328,328,8
20240621,120600,465782003,328,328,328,328,0
20240621,120500,465782003,328,328,328,328,0
20240621,120400,465782003,328,327,328,327,120
20240621,120300,465742762,327,327,327,327,370
20240621,120200,465621772,327,327,327,327,0
20240621,120100,465621772,327,327,327,327,2
20240621,120000,465621118,326,326,326,326,1
20240621,115900,465620792,327,327,327,327,0
20240621,115800,465620792,327,327,327,327,0
20240621,115700,465620792,327,327,327,327,13
20240621,115600,465616541,327,327,327,327,114
20240621,115500,465579263,327,327,328,327,11315
20240621,115400,461879033,327,327,327,327,45
20240621,115300,461864318,327,326,327,326,15976
20240621,115200,456645284,326,326,326,326,2174
20240621,115100,455936560,326,326,326,326,0
20240621,115000,455936560,326,326,326,326,504
20240621,114900,455772256,326,326,326,326,1892
20240621,114800,455155464,326,326,326,326,0
20240621,114700,455155464,326,326,326,326,379
20240621,114600,455031910,326,326,326,326,2
20240621,114500,455031258,327,327,327,327,0
20240621,114400,455031258,327,327,327,327,20
20240621,114300,455024718,327,326,327,326,3899
20240621,114200,453753643,325,325,325,325,3990
20240621,114100,452456893,326,326,326,326,0
20240621,114000,452456893,326,326,326,326,1
20240621,113900,452456567,325,326,326,324,5006
20240621,113800,450834616,325,325,326,325,297
20240621,113700,450738090,326,326,326,326,0
20240621,113600,450738090,326,324,326,324,14558
20240621,113500,446021282,325,325,325,325,450
20240621,113400,445875032,326,326,326,326,0
20240621,113300,445875032,326,326,326,326,414
20240621,113200,445740068,327,326,327,326,100
20240621,113100,445707450,326,326,326,326,0
20240621,113000,445707450,326,326,326,326,0
20240621,112900,445707450,326,324,326,324,11
20240621,112800,445703882,326,326,326,326,0
20240621,112700,445703882,326,326,326,326,3
20240621,112600,445702904,326,325,326,324,18091
20240621,112500,439841409,326,326,326,326,1
20240621,112400,439841083,326,327,327,326,3029
20240621,112300,438853625,327,326,327,325,14973
20240621,112200,433987384,327,327,327,327,4
20240621,112100,433986076,327,325,327,325,31
20240621,112000,433975999,327,327,327,327,1
20240621,111900,433975672,327,326,327,325,4099
20240621,111800,432642488,327,327,327,327,14
20240621,111700,432637910,327,327,327,325,23
20240621,111600,432630395,327,325,327,325,13114
20240621,111500,428359160,325,325,325,325,30
20240621,111400,428349410,326,326,326,326,0
20240621,111300,428349410,326,325,326,324,37301
20240621,111200,416261686,325,326,326,325,4
20240621,111100,416260384,325,325,325,325,479
20240621,111000,416104709,325,325,325,325,148
20240621,110900,416056609,326,326,326,326,2
20240621,110800,416055957,326,326,326,326,0
20240621,110700,416055957,326,325,326,325,2001
20240621,110600,415405631,326,326,326,326,0
20240621,110500,415405631,326,325,326,324,19563
20240621,110400,409065622,325,325,325,325,0
20240621,110300,409065622,325,325,325,325,0
20240621,110200,409065622,325,326,326,325,71
20240621,110100,409042546,326,326,327,325,3011
20240621,110000,408063958,325,326,326,325,294
20240621,105900,407968347,326,326,326,326,200
20240621,105800,407903147,326,326,326,326,1003
20240621,105700,407576169,325,326,326,325,1003
20240621,105600,407250191,326,326,326,326,126
20240621,105500,407209115,326,325,326,325,22
20240621,105400,407201944,326,325,326,325,1498
20240621,105300,406715093,326,325,326,324,18625
20240621,105200,400664782,325,326,326,325,5930
20240621,105100,398735529,326,326,326,326,1828
20240621,105000,398139601,326,326,326,326,1
20240621,104900,398139275,326,326,327,326,2319
20240621,104800,397383277,326,326,326,326,110
20240621,104700,397347417,326,327,327,326,243
20240621,104600,397268198,326,326,326,326,0
20240621,104500,397268198,326,326,326,326,5988
20240621,104400,395316110,326,326,327,326,93
20240621,104300,395285791,327,326,327,326,4882
20240621,104200,393694258,326,326,327,326,2172
20240621,104100,392986159,326,326,326,326,6064
20240621,104000,391009295,328,328,328,328,2515
20240621,103900,390184375,328,327,328,327,2017
20240621,103800,389524815,327,327,327,327,100
20240621,103700,389492115,327,328,328,326,12184
20240621,103600,385515104,328,328,328,328,185
20240621,103500,385454424,327,327,327,326,4198
20240621,103400,384081679,328,328,328,328,1
20240621,103300,384081351,327,328,328,327,3
20240621,103200,384080369,328,328,328,328,0
20240621,103100,384080369,328,328,329,327,6083
20240621,103000,382091206,329,328,329,327,7582
20240621,102900,379611685,330,329,330,327,9483
20240621,102800,376504882,330,329,330,328,12152
20240621,102700,372518085,329,328,330,328,338
20240621,102600,372406668,328,329,330,328,4656
20240621,102500,370874914,329,329,329,328,2708
20240621,102400,369984012,329,328,329,328,175
20240621,102300,369926487,329,329,329,329,63
20240621,102200,369905760,329,329,329,329,40
20240621,102100,369892600,327,328,329,327,151
20240621,102000,369843050,328,328,328,327,8105
20240621,101900,367192078,328,328,328,328,221
20240621,101800,367119590,328,329,329,327,12114
20240621,101700,363145327,329,329,330,328,3020
20240621,101600,362152058,328,329,330,328,4827
20240621,101500,360564091,329,330,330,329,3662
20240621,101400,359359287,330,329,330,329,1169
20240621,101300,358973647,330,329,330,328,210
20240621,101200,358904410,329,328,329,328,11056
20240621,101100,355276986,329,330,330,328,2181
20240621,101000,354559640,330,329,331,329,3338
20240621,100900,353461098,328,330,330,328,14665
20240621,100800,348637273,329,330,331,329,21971
20240621,100700,341406710,331,331,331,329,2719
20240621,100600,340506729,331,330,331,329,4654
20240621,100500,338972291,331,331,331,330,1807
20240621,100400,338375674,331,330,331,326,44296
20240621,100300,323796673,330,333,335,330,61218
20240621,100200,303464663,333,334,335,333,25062
20240621,100100,295088064,334,332,335,332,40903
20240621,100000,281439092,332,335,335,331,56152
20240621,095900,262766973,334,333,335,332,96503
20240621,095800,230519622,335,334,335,333,118518
20240621,095700,190905934,335,332,336,329,164976
20240621,095600,135848040,331,330,332,328,116924
20240621,095500,97091843,330,329,330,329,65655
20240621,095400,75445110,329,328,329,328,38083
20240621,095300,62942524,328,327,328,326,28539
20240621,095200,53598714,327,326,327,326,22915
20240621,095100,46128409,326,324,326,324,740
20240621,095000,45887907,326,326,326,326,3
20240621,094900,45886929,326,325,326,325,3001
20240621,094800,44911603,325,325,325,325,825
20240621,094700,44643478,325,325,325,325,0
20240621,094600,44643478,325,325,325,324,925
20240621,094500,44342977,324,324,325,324,772
20240621,094400,44092847,324,323,324,323,13057
20240621,094300,39875296,323,323,323,323,250
20240621,094200,39794546,323,323,323,323,0
20240621,094100,39794546,323,323,323,323,200
20240621,094000,39729946,322,322,322,322,3754
20240621,093900,38521158,322,322,322,322,7000
20240621,093800,36267158,322,322,322,322,0
20240621,093700,36267158,322,322,322,322,100
20240621,093600,36234958,323,322,323,322,1701
20240621,093500,35687235,323,323,323,323,1
20240621,093400,35686912,321,321,321,321,0
20240621,093300,35686912,321,322,322,321,13764
20240621,093200,31268568,323,323,323,323,0
20240621,093100,31268568,323,323,323,322,184
20240621,093000,31209137,323,323,324,323,10082
20240621,092900,27942650,323,322,324,322,4626
20240621,092800,26453064,322,322,322,322,6698
20240621,092700,24296308,322,322,324,322,565
20240621,092600,24114308,322,323,323,322,3100
20240621,092500,23114265,324,324,324,324,0
20240621,092400,23114265,324,324,324,324,1
20240621,092300,23113941,323,323,323,323,50
20240621,092200,23097791,323,323,323,323,608
20240621,092100,22901407,323,323,323,323,500
20240621,092000,22739907,323,323,323,323,1112
20240621,091900,22380731,323,322,323,322,22
20240621,091800,22373636,323,323,323,323,0
20240621,091700,22373636,323,323,323,323,4
20240621,091600,22372344,322,322,323,322,202
20240621,091500,22307299,322,322,323,321,19762
20240621,091400,15958998,322,323,323,322,3834
20240621,091300,14724390,323,323,323,323,12
20240621,091200,14720514,324,324,324,324,0
20240621,091100,14720514,324,324,324,324,0
20240621,091000,14720514,324,324,324,323,4340
20240621,090900,13318690,323,325,325,323,140
20240621,090800,13273442,324,324,325,323,11143
20240621,090700,9663107,324,324,324,324,2
20240621,090600,9662459,323,323,323,323,1919
20240621,090500,9042622,322,322,323,322,12112
20240621,090400,5142557,321,322,322,321,75
20240621,090300,5118471,322,322,322,322,69
20240621,090200,5096253,322,322,322,322,79
20240621,090100,5070815,322,322,322,320,14369
20240621,090000,467086,322,321,322,321,1455