stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,190200,301770812,328,328,328,328,19281
20240624,190100,301770812,328,328,328,328,0
20240624,190000,301770812,328,328,328,328,0
20240624,185900,301770812,328,328,328,328,0
20240624,185800,301770812,328,328,328,328,0
20240624,185700,301770812,328,328,328,328,0
20240624,185600,301770812,328,328,328,328,0
20240624,185500,301770812,328,328,328,328,0
20240624,185400,301770812,328,328,328,328,0
20240624,185300,301770812,328,328,328,328,0
20240624,185200,301770812,328,328,328,328,0
20240624,185100,301770812,328,328,328,328,0
20240624,185000,301770812,328,328,328,328,0
20240624,184900,301770812,328,328,328,328,0
20240624,184800,301770812,328,328,328,328,0
20240624,184700,301770812,328,328,328,328,0
20240624,184600,301770812,328,328,328,328,0
20240624,184500,301770812,328,328,328,328,0
20240624,184400,301770812,328,328,328,328,0
20240624,184300,301770812,328,328,328,328,0
20240624,184200,301770812,328,328,328,328,0
20240624,184100,301770812,328,328,328,328,0
20240624,184000,301770812,328,328,328,328,0
20240624,183900,301770812,328,328,328,328,0
20240624,183800,301770812,328,328,328,328,0
20240624,183700,301770812,328,328,328,328,0
20240624,183600,301770812,328,328,328,328,0
20240624,183500,301770812,328,328,328,328,0
20240624,183400,301770812,328,328,328,328,0
20240624,183300,301770812,328,328,328,328,0
20240624,183200,301770812,328,328,328,328,19281
20240624,183100,301770812,328,328,328,328,0
20240624,183000,301770812,328,328,328,328,0
20240624,182900,301770812,328,328,328,328,0
20240624,182800,301770812,328,328,328,328,0
20240624,182700,301770812,328,328,328,328,0
20240624,182600,301770812,328,328,328,328,0
20240624,182500,301770812,328,328,328,328,0
20240624,182400,301770812,328,328,328,328,0
20240624,182300,301770812,328,328,328,328,0
20240624,182200,301770812,328,328,328,328,0
20240624,182100,301770812,328,328,328,328,0
20240624,182000,301770812,328,328,328,328,0
20240624,181900,301770812,328,328,328,328,0
20240624,181800,301770812,328,328,328,328,0
20240624,181700,301770812,328,328,328,328,0
20240624,181600,301770812,328,328,328,328,0
20240624,181500,301770812,328,328,328,328,0
20240624,181400,301770812,328,328,328,328,0
20240624,181300,301770812,328,328,328,328,0
20240624,181200,301770812,328,328,328,328,0
20240624,181100,301770812,328,328,328,328,0
20240624,181000,301770812,328,328,328,328,0
20240624,180900,301770812,328,328,328,328,0
20240624,180800,301770812,328,328,328,328,0
20240624,180700,301770812,328,328,328,328,0
20240624,180600,301770812,328,328,328,328,0
20240624,180500,301770812,328,328,328,328,0
20240624,180400,301770812,328,328,328,328,0
20240624,180300,301770812,328,328,328,328,0
20240624,180200,301770812,328,328,328,328,19281
20240624,180100,301770812,328,328,328,328,0
20240624,180000,301770812,328,328,328,328,0
20240624,175900,301770812,328,328,328,328,0
20240624,175800,301770812,328,328,328,328,0
20240624,175700,301770812,328,328,328,328,0
20240624,175600,301770812,328,328,328,328,0
20240624,175500,301770812,328,328,328,328,0
20240624,175400,301770812,328,328,328,328,0
20240624,175300,301770812,328,328,328,328,0
20240624,175200,301770812,328,328,328,328,0
20240624,175100,301770812,328,328,328,328,0
20240624,175000,301770812,328,328,328,328,0
20240624,174900,301770812,328,328,328,328,0
20240624,174800,301770812,328,328,328,328,0
20240624,174700,301770812,328,328,328,328,0
20240624,174600,301770812,328,328,328,328,0
20240624,174500,301770812,328,328,328,328,0
20240624,174400,301770812,328,328,328,328,0
20240624,174300,301770812,328,328,328,328,0
20240624,174200,301770812,328,328,328,328,0
20240624,174100,301770812,328,328,328,328,0
20240624,174000,301770812,328,328,328,328,0
20240624,173900,301770812,328,328,328,328,0
20240624,173800,301770812,328,328,328,328,0
20240624,173700,301770812,328,328,328,328,0
20240624,173600,301770812,328,328,328,328,0
20240624,173500,301770812,328,328,328,328,0
20240624,173400,301770812,328,328,328,328,0
20240624,173300,301770812,328,328,328,328,0
20240624,173200,301770812,328,328,328,328,19281
20240624,173100,301770812,328,328,328,328,0
20240624,173000,301770812,328,328,328,328,0
20240624,172900,301770812,328,328,328,328,0
20240624,172800,301770812,328,328,328,328,0
20240624,172700,301770812,328,328,328,328,0
20240624,172600,301770812,328,328,328,328,0
20240624,172500,301770812,328,328,328,328,0
20240624,172400,301770812,328,328,328,328,0
20240624,172300,301770812,328,328,328,328,0
20240624,172200,301770812,328,328,328,328,0
20240624,172100,301770812,328,328,328,328,0
20240624,172000,301770812,328,328,328,328,0
20240624,171900,301770812,328,328,328,328,0
20240624,171800,301770812,328,328,328,328,0
20240624,171700,301770812,328,328,328,328,0
20240624,171600,301770812,328,328,328,328,0
20240624,171500,301770812,328,328,328,328,0
20240624,171400,301770812,328,328,328,328,0
20240624,171300,301770812,328,328,328,328,0
20240624,171200,301770812,328,328,328,328,0
20240624,171100,301770812,328,328,328,328,0
20240624,171000,301770812,328,328,328,328,0
20240624,170900,301770812,328,328,328,328,0
20240624,170800,301770812,328,328,328,328,0
20240624,170700,301770812,328,328,328,328,0
20240624,170600,301770812,328,328,328,328,0
20240624,170500,301770812,328,328,328,328,0
20240624,170400,301770812,328,328,328,328,0
20240624,170300,301770812,328,328,328,328,0
20240624,170200,301770812,328,328,328,328,19281
20240624,170100,301770812,328,328,328,328,0
20240624,170000,301770812,328,328,328,328,0
20240624,165900,301770812,328,328,328,328,0
20240624,165800,301770812,328,328,328,328,0
20240624,165700,301770812,328,328,328,328,0
20240624,165600,301770812,328,328,328,328,0
20240624,165500,301770812,328,328,328,328,0
20240624,165400,301770812,328,328,328,328,0
20240624,165300,301770812,328,328,328,328,0
20240624,165200,301770812,328,328,328,328,0
20240624,165100,301770812,328,328,328,328,0
20240624,165000,301770812,328,328,328,328,0
20240624,164900,301770812,328,328,328,328,0
20240624,164800,301770812,328,328,328,328,0
20240624,164700,301770812,328,328,328,328,0
20240624,164600,301770812,328,328,328,328,0
20240624,164500,301770812,328,328,328,328,0
20240624,164400,301770812,328,328,328,328,0
20240624,164300,301770812,328,328,328,328,0
20240624,164200,301770812,328,328,328,328,0
20240624,164100,301770812,328,328,328,328,0
20240624,164000,301770812,328,328,328,328,0
20240624,163900,301770812,328,328,328,328,0
20240624,163800,301770812,328,328,328,328,0
20240624,163700,301770812,328,328,328,328,0
20240624,163600,301770812,328,328,328,328,0
20240624,163500,301770812,328,328,328,328,0
20240624,163400,301770812,328,328,328,328,0
20240624,163300,301770812,328,328,328,328,0
20240624,163200,301770812,328,328,328,328,19281
20240624,163100,301770812,328,328,328,328,0
20240624,163000,301770812,328,328,328,328,0
20240624,162900,301770812,328,328,328,328,0
20240624,162800,301770812,328,328,328,328,0
20240624,162700,301770812,328,328,328,328,0
20240624,162600,301770812,328,328,328,328,0
20240624,162500,301770812,328,328,328,328,0
20240624,162400,301770812,328,328,328,328,0
20240624,162300,301770812,328,328,328,328,0
20240624,162200,301770812,328,328,328,328,0
20240624,162100,301770812,328,328,328,328,0
20240624,162000,301770812,328,328,328,328,0
20240624,161900,301770812,328,328,328,328,0
20240624,161800,301770812,328,328,328,328,0
20240624,161700,301770812,328,328,328,328,0
20240624,161600,301770812,328,328,328,328,0
20240624,161500,301770812,328,328,328,328,0
20240624,161400,301770812,328,328,328,328,0
20240624,161300,301770812,328,328,328,328,0
20240624,161200,301770812,328,328,328,328,0
20240624,161100,301770812,328,328,328,328,0
20240624,161000,301770812,328,328,328,328,0
20240624,160900,301770812,328,328,328,328,0
20240624,160800,301770812,328,328,328,328,0
20240624,160700,301770812,328,328,328,328,0
20240624,160600,301770812,328,328,328,328,0
20240624,160500,301770812,328,328,328,328,0
20240624,160400,301770812,328,328,328,328,0
20240624,160300,301770812,328,328,328,328,0
20240624,160200,301770812,328,328,328,328,19281
20240624,160100,301770812,328,328,328,328,0
20240624,160000,301770812,328,328,328,328,0
20240624,155900,301770812,328,328,328,328,0
20240624,155800,301770812,328,328,328,328,0
20240624,155700,301770812,328,328,328,328,0
20240624,155600,301770812,328,328,328,328,0
20240624,155500,301770812,328,328,328,328,0
20240624,155400,301770812,328,328,328,328,0
20240624,155300,301770812,328,328,328,328,0
20240624,155200,301770812,328,328,328,328,0
20240624,155100,301770812,328,328,328,328,0
20240624,155000,301770812,328,328,328,328,0
20240624,154900,301770812,328,328,328,328,0
20240624,154800,301770812,328,328,328,328,0
20240624,154700,301770812,328,328,328,328,0
20240624,154600,301770812,328,328,328,328,0
20240624,154500,301770812,328,328,328,328,0
20240624,154400,301770812,328,328,328,328,0
20240624,154300,301770812,328,328,328,328,0
20240624,154200,301770812,328,328,328,328,0
20240624,154100,301770812,328,328,328,328,0
20240624,154000,301770812,328,328,328,328,0
20240624,153900,301770812,328,328,328,328,0
20240624,153800,301770812,328,328,328,328,0
20240624,153700,301770812,328,328,328,328,0
20240624,153600,301770812,328,328,328,328,0
20240624,153500,301770812,328,328,328,328,0
20240624,153400,301770812,328,328,328,328,0
20240624,153300,301770812,328,328,328,328,0
20240624,153200,301770812,328,328,328,328,19281
20240624,153100,301770812,328,328,328,328,0
20240624,153000,301770812,328,328,328,328,19281
20240624,152900,295446644,328,328,328,328,0
20240624,152800,295446644,328,328,328,328,0
20240624,152700,295446644,328,328,328,328,0
20240624,152600,295446644,328,328,328,328,0
20240624,152500,295446644,328,328,328,328,0
20240624,152400,295446644,328,328,328,328,0
20240624,152300,295446644,328,328,328,328,0
20240624,152200,295446644,328,328,328,328,0
20240624,152100,295446644,328,328,328,328,0
20240624,152000,295446644,328,328,328,328,0
20240624,151900,295446644,328,328,329,328,4904
20240624,151800,293838121,328,328,328,328,11891
20240624,151700,289937873,327,327,327,327,9526
20240624,151600,286822871,327,326,327,326,90
20240624,151500,286793530,327,327,327,327,6
20240624,151400,286791568,327,326,327,326,6193
20240624,151300,284772648,327,327,327,327,0
20240624,151200,284772648,327,327,327,327,12
20240624,151100,284768724,327,327,327,326,4001
20240624,151000,283460398,326,326,327,326,74
20240624,150900,283436254,327,326,327,326,2010
20240624,150800,282780984,327,327,327,327,0
20240624,150700,282780984,327,327,327,327,4316
20240624,150600,281369652,327,327,327,327,9153
20240624,150500,278376621,327,327,327,327,458
20240624,150400,278226855,327,327,327,327,115
20240624,150300,278189250,327,326,327,326,50012
20240624,150200,261835452,326,326,326,326,0
20240624,150100,261835452,326,326,326,326,1
20240624,150000,261835126,326,326,327,326,121
20240624,145900,261795580,326,326,326,326,7
20240624,145800,261793298,325,325,325,325,221
20240624,145700,261721473,327,327,327,327,2850
20240624,145600,260789523,327,327,327,327,1529
20240624,145500,260289540,327,326,327,326,3000
20240624,145400,259311385,326,326,326,326,53
20240624,145300,259294107,326,326,326,326,1
20240624,145200,259293781,326,326,326,326,0
20240624,145100,259293781,326,326,326,326,200
20240624,145000,259228581,326,325,326,325,1061
20240624,144900,258882705,326,326,326,326,1000
20240624,144800,258556705,326,326,326,326,222
20240624,144700,258484333,326,326,326,326,1
20240624,144600,258484007,326,326,326,326,20
20240624,144500,258477487,326,325,326,325,181
20240624,144400,258418581,326,326,326,326,1
20240624,144300,258418255,325,326,327,325,10002
20240624,144200,255163189,325,326,326,325,10000
20240624,144100,251904971,326,327,327,326,2285
20240624,144000,251157921,326,326,326,326,1625
20240624,143900,250628171,325,326,326,325,939
20240624,143800,250322876,327,327,327,327,0
20240624,143700,250322876,327,326,327,326,915
20240624,143600,250024577,326,326,326,326,1514
20240624,143500,249531013,326,326,326,326,3180
20240624,143400,248494333,327,327,327,327,153
20240624,143300,248444302,327,327,327,327,0
20240624,143200,248444302,327,327,327,327,0
20240624,143100,248444302,327,327,327,327,6
20240624,143000,248442340,327,327,327,327,0
20240624,142900,248442340,327,327,327,327,80
20240624,142800,248416180,327,327,327,327,567
20240624,142700,248230771,326,326,326,326,0
20240624,142600,248230771,326,326,326,326,590
20240624,142500,248038431,326,327,327,326,61
20240624,142400,248018544,326,326,326,326,103
20240624,142300,247984966,327,327,327,327,0
20240624,142200,247984966,327,327,327,327,0
20240624,142100,247984966,327,327,327,327,297
20240624,142000,247887847,327,326,327,326,441
20240624,141900,247743645,326,326,326,326,1194
20240624,141800,247354401,326,326,326,326,63
20240624,141700,247333863,326,326,326,326,18738
20240624,141600,241225275,326,327,327,326,5000
20240624,141500,239590276,327,327,327,327,0
20240624,141400,239590276,327,327,327,327,0
20240624,141300,239590276,327,327,327,327,0
20240624,141200,239590276,327,327,327,327,0
20240624,141100,239590276,327,327,327,327,2
20240624,141000,239589622,327,327,327,327,0
20240624,140900,239589622,327,327,327,327,0
20240624,140800,239589622,327,327,327,327,0
20240624,140700,239589622,327,327,327,327,0
20240624,140600,239589622,327,327,327,327,111
20240624,140500,239553325,326,326,326,326,0
20240624,140400,239553325,326,326,326,326,0
20240624,140300,239553325,326,326,326,326,1
20240624,140200,239552999,327,327,327,327,0
20240624,140100,239552999,327,327,327,327,0
20240624,140000,239552999,327,327,327,327,100
20240624,135900,239520299,327,327,327,327,0
20240624,135800,239520299,327,327,327,327,2000
20240624,135700,238866299,327,327,327,327,90
20240624,135600,238836869,327,327,327,327,4
20240624,135500,238835561,327,327,327,327,41824
20240624,135400,225159113,327,327,327,327,5
20240624,135300,225157478,326,326,326,326,0
20240624,135200,225157478,326,326,326,326,0
20240624,135100,225157478,326,326,326,326,0
20240624,135000,225157478,326,326,326,326,0
20240624,134900,225157478,326,326,326,326,21
20240624,134800,225150632,327,327,327,327,0
20240624,134700,225150632,327,326,327,326,2001
20240624,134600,224498305,326,326,326,326,5927
20240624,134500,222566103,326,326,326,326,5000
20240624,134400,220936103,326,326,326,326,4000
20240624,134300,219632103,326,326,326,326,2000
20240624,134200,218980103,326,326,326,326,0
20240624,134100,218980103,326,326,326,326,8099
20240624,134000,216339829,326,326,326,326,3
20240624,133900,216338851,326,326,326,326,0
20240624,133800,216338851,326,326,326,326,48
20240624,133700,216323203,325,326,326,325,101
20240624,133600,216290377,325,325,325,325,0
20240624,133500,216290377,325,325,325,325,0
20240624,133400,216290377,325,325,325,325,45000
20240624,133300,201665377,325,325,325,325,0
20240624,133200,201665377,325,325,325,325,1000
20240624,133100,201340377,326,326,326,326,0
20240624,133000,201340377,326,326,326,326,0
20240624,132900,201340377,326,326,326,326,0
20240624,132800,201340377,326,326,326,326,0
20240624,132700,201340377,326,327,327,326,242
20240624,132600,201261466,325,326,326,325,3173
20240624,132500,200227069,326,325,326,325,955
20240624,132400,199916594,327,327,327,327,0
20240624,132300,199916594,327,327,327,327,131
20240624,132200,199873757,326,326,326,326,0
20240624,132100,199873757,326,326,326,326,47
20240624,132000,199858435,326,326,326,326,48
20240624,131900,199842787,326,325,326,325,19374
20240624,131800,193546187,326,326,326,326,0
20240624,131700,193546187,326,326,326,326,2684
20240624,131600,192671203,326,326,326,326,100
20240624,131500,192638603,327,327,327,327,1
20240624,131400,192638276,326,326,326,326,7
20240624,131300,192635994,326,326,326,326,1493
20240624,131200,192149276,326,326,326,326,0
20240624,131100,192149276,326,327,327,326,4506
20240624,131000,190680220,328,328,328,328,0
20240624,130900,190680220,328,328,328,328,0
20240624,130800,190680220,328,328,328,328,10
20240624,130700,190676940,328,328,328,328,17
20240624,130600,190671364,328,327,328,327,3
20240624,130500,190670382,327,327,327,327,20010
20240624,130400,184127112,326,326,326,326,0
20240624,130300,184127112,326,326,326,326,705
20240624,130200,183897282,327,327,327,327,30002
20240624,130100,174086628,327,327,327,327,0
20240624,130000,174086628,327,327,327,327,0
20240624,125900,174086628,327,326,327,326,3
20240624,125800,174085649,325,325,325,325,0
20240624,125700,174085649,325,325,325,325,13000
20240624,125600,169860649,327,327,327,327,1
20240624,125500,169860322,325,325,325,325,6400
20240624,125400,167780322,325,326,326,325,10640
20240624,125300,164313072,327,326,327,326,130
20240624,125200,164270572,327,327,327,327,2000
20240624,125100,163616572,327,327,327,327,4000
20240624,125000,162308572,327,327,327,327,0
20240624,124900,162308572,327,327,327,327,2544
20240624,124800,161476684,327,327,327,327,5693
20240624,124700,159615073,327,327,327,327,1
20240624,124600,159614746,326,327,327,326,4167
20240624,124500,158252138,327,327,327,327,0
20240624,124400,158252138,327,327,327,327,0
20240624,124300,158252138,327,327,327,327,0
20240624,124200,158252138,327,327,327,327,30
20240624,124100,158242328,327,327,327,327,0
20240624,124000,158242328,327,327,327,327,0
20240624,123900,158242328,327,326,327,326,122
20240624,123800,158202443,326,325,326,325,8029
20240624,123700,155586929,327,327,327,327,0
20240624,123600,155586929,327,327,327,327,0
20240624,123500,155586929,327,327,327,327,1
20240624,123400,155586602,326,326,326,326,0
20240624,123300,155586602,326,326,326,326,0
20240624,123200,155586602,326,326,326,326,0
20240624,123100,155586602,326,326,326,326,500
20240624,123000,155423602,326,326,326,326,4000
20240624,122900,154119602,327,327,327,327,0
20240624,122800,154119602,327,327,327,327,0
20240624,122700,154119602,327,327,327,327,8
20240624,122600,154116986,327,327,327,327,0
20240624,122500,154116986,327,327,327,327,1
20240624,122400,154116659,326,326,326,326,957
20240624,122300,153804677,327,327,327,327,0
20240624,122200,153804677,327,327,327,327,0
20240624,122100,153804677,327,327,327,327,0
20240624,122000,153804677,327,327,327,327,0
20240624,121900,153804677,327,327,327,327,0
20240624,121800,153804677,327,327,327,327,122
20240624,121700,153764783,327,327,327,327,0
20240624,121600,153764783,327,327,327,327,0
20240624,121500,153764783,327,327,327,327,0
20240624,121400,153764783,327,327,327,327,1
20240624,121300,153764456,327,326,327,326,18493
20240624,121200,147717471,326,326,326,326,0
20240624,121100,147717471,326,326,326,326,0
20240624,121000,147717471,326,326,326,326,501
20240624,120900,147554145,326,326,326,326,0
20240624,120800,147554145,326,326,326,326,3
20240624,120700,147553167,326,326,326,326,0
20240624,120600,147553167,326,326,326,326,0
20240624,120500,147553167,326,326,326,326,0
20240624,120400,147553167,326,326,326,326,0
20240624,120300,147553167,326,327,327,326,10202
20240624,120200,144227112,327,327,327,327,14761
20240624,120100,139400265,327,327,327,327,0
20240624,120000,139400265,327,327,327,327,72
20240624,115900,139376721,327,327,327,327,0
20240624,115800,139376721,327,327,327,327,0
20240624,115700,139376721,327,327,327,327,0
20240624,115600,139376721,327,327,327,327,1
20240624,115500,139376394,326,326,326,326,0
20240624,115400,139376394,326,326,326,326,999
20240624,115300,139050720,326,327,327,325,29930
20240624,115200,129311469,327,327,327,327,0
20240624,115100,129311469,327,327,327,327,0
20240624,115000,129311469,327,327,327,327,0
20240624,114900,129311469,327,327,327,327,0
20240624,114800,129311469,327,327,327,327,0
20240624,114700,129311469,327,327,327,327,0
20240624,114600,129311469,327,326,327,326,10002
20240624,114500,126050816,326,326,326,326,0
20240624,114400,126050816,326,325,326,325,36
20240624,114300,126039081,326,326,326,326,2051
20240624,114200,125370455,326,326,326,326,160
20240624,114100,125318295,326,326,326,326,300
20240624,114000,125220495,326,326,326,326,0
20240624,113900,125220495,326,326,326,326,838
20240624,113800,124947307,326,326,326,326,0
20240624,113700,124947307,326,326,326,326,3
20240624,113600,124946329,326,326,326,326,0
20240624,113500,124946329,326,326,326,326,60
20240624,113400,124926769,326,326,326,326,2000
20240624,113300,124274769,326,326,326,326,545
20240624,113200,124097099,326,326,326,326,82
20240624,113100,124070367,326,326,326,326,0
20240624,113000,124070367,326,326,326,326,0
20240624,112900,124070367,326,326,326,326,0
20240624,112800,124070367,326,326,326,326,0
20240624,112700,124070367,326,326,326,326,0
20240624,112600,124070367,326,326,326,326,0
20240624,112500,124070367,326,326,326,326,0
20240624,112400,124070367,326,326,326,326,0
20240624,112300,124070367,326,326,326,326,0
20240624,112200,124070367,326,326,326,326,3116
20240624,112100,123054551,326,326,326,326,10000
20240624,112000,119794551,326,325,326,325,15267
20240624,111900,114832775,326,326,326,326,4
20240624,111800,114831471,325,325,325,325,6721
20240624,111700,112647146,326,326,326,326,0
20240624,111600,112647146,326,326,326,326,0
20240624,111500,112647146,326,326,326,326,100
20240624,111400,112614546,326,326,326,326,30
20240624,111300,112604766,326,326,326,326,70
20240624,111200,112581946,326,325,326,325,179
20240624,111100,112523593,326,326,326,326,3002
20240624,111000,111544941,325,326,326,325,127
20240624,110900,111503595,326,326,326,326,10
20240624,110800,111500335,326,326,326,326,118
20240624,110700,111461867,326,326,326,326,65
20240624,110600,111440677,326,326,326,325,56967
20240624,110500,92908497,326,326,326,326,241
20240624,110400,92829931,326,326,326,326,11
20240624,110300,92826345,326,326,326,326,121
20240624,110200,92786899,326,326,326,326,0
20240624,110100,92786899,326,326,326,326,339
20240624,110000,92676385,327,327,327,327,0
20240624,105900,92676385,327,326,327,326,88
20240624,105800,92647695,326,326,326,326,203
20240624,105700,92581517,326,326,326,326,4
20240624,105600,92580213,326,326,326,325,2273
20240624,105500,91841429,326,326,326,326,17
20240624,105400,91835887,325,325,325,325,0
20240624,105300,91835887,325,326,326,325,49
20240624,105200,91819914,326,326,326,326,420
20240624,105100,91682994,326,326,326,326,0
20240624,105000,91682994,326,326,326,326,50
20240624,104900,91666694,327,327,327,327,0
20240624,104800,91666694,327,327,327,327,0
20240624,104700,91666694,327,327,327,327,0
20240624,104600,91666694,327,326,327,326,136
20240624,104500,91622322,327,327,327,327,0
20240624,104400,91622322,327,326,327,326,857
20240624,104300,91342939,327,327,327,327,0
20240624,104200,91342939,327,327,327,327,0
20240624,104100,91342939,327,327,327,327,0
20240624,104000,91342939,327,327,327,327,152
20240624,103900,91293235,327,326,327,326,291
20240624,103800,91198368,326,327,327,326,11
20240624,103700,91194772,327,327,327,326,150
20240624,103600,91145870,325,326,326,325,8727
20240624,103500,88300870,327,327,327,327,2273
20240624,103400,87557599,327,327,327,327,0
20240624,103300,87557599,327,327,327,327,1
20240624,103200,87557272,327,327,327,327,2
20240624,103100,87556618,327,327,327,327,101
20240624,103000,87523591,326,326,326,326,0
20240624,102900,87523591,326,326,326,326,0
20240624,102800,87523591,326,326,326,326,0
20240624,102700,87523591,326,326,326,326,0
20240624,102600,87523591,326,326,326,326,600
20240624,102500,87327991,327,327,327,327,348
20240624,102400,87214195,326,326,326,326,14475
20240624,102300,82495345,327,327,327,327,0
20240624,102200,82495345,327,327,327,327,3039
20240624,102100,81501592,328,327,328,327,4589
20240624,102000,80000988,327,327,327,327,50
20240624,101900,79984638,327,327,327,327,3154
20240624,101800,78953280,328,328,328,328,1
20240624,101700,78952952,328,328,328,328,0
20240624,101600,78952952,328,327,328,327,17268
20240624,101500,73299048,327,327,327,327,14
20240624,101400,73294470,327,326,327,326,6903
20240624,101300,71044091,326,325,326,325,742
20240624,101200,70802940,325,325,325,325,20
20240624,101100,70796440,325,325,325,325,20
20240624,101000,70789940,325,325,325,325,2
20240624,100900,70789290,324,325,325,324,45
20240624,100800,70774680,325,325,325,325,6
20240624,100700,70772730,325,325,325,325,45
20240624,100600,70758105,325,324,325,324,3334
20240624,100500,69677689,325,325,325,325,75
20240624,100400,69653314,325,325,325,325,31
20240624,100300,69643239,325,325,325,325,101
20240624,100200,69610414,325,325,325,324,858
20240624,100100,69332418,325,325,325,325,0
20240624,100000,69332418,325,325,325,325,0
20240624,095900,69332418,325,324,325,324,184
20240624,095800,69272801,325,325,325,325,930
20240624,095700,68970551,325,325,325,325,4329
20240624,095600,67563626,325,325,325,325,600
20240624,095500,67368626,325,326,326,325,52
20240624,095400,67351724,325,325,325,325,3
20240624,095300,67350749,325,325,325,325,4248
20240624,095200,65970149,325,325,325,325,0
20240624,095100,65970149,325,325,325,325,27292
20240624,095000,57100249,325,325,325,325,2
20240624,094900,57099599,325,325,325,325,10
20240624,094800,57096349,326,326,326,326,134
20240624,094700,57052665,326,326,326,326,500
20240624,094600,56889665,326,326,326,326,71
20240624,094500,56866519,326,326,326,326,6092
20240624,094400,54880527,326,325,326,325,90
20240624,094300,54851247,325,325,326,325,81
20240624,094200,54824921,326,326,326,326,1
20240624,094100,54824595,326,325,326,325,1011
20240624,094000,54495019,326,326,326,326,0
20240624,093900,54495019,326,326,326,326,11
20240624,093800,54491433,326,325,326,325,67
20240624,093700,54469631,325,325,325,325,2
20240624,093600,54468981,326,326,326,326,0
20240624,093500,54468981,326,326,326,326,2038
20240624,093400,53804593,326,326,326,326,6
20240624,093300,53802637,326,326,326,326,11
20240624,093200,53799051,325,326,326,325,126
20240624,093100,53757976,326,325,326,325,1102
20240624,093000,53399824,325,324,325,324,13152
20240624,092900,49127693,324,324,324,324,22
20240624,092800,49120565,324,324,324,324,6
20240624,092700,49118621,324,324,324,324,2
20240624,092600,49117973,324,324,324,324,5
20240624,092500,49116353,324,324,324,324,819
20240624,092400,48850997,324,324,324,324,4
20240624,092300,48849701,324,324,324,324,0
20240624,092200,48849701,324,323,324,323,1273
20240624,092100,48438515,324,323,324,323,51
20240624,092000,48422041,322,324,324,322,10548
20240624,091900,45012441,325,325,325,325,8
20240624,091800,45009841,325,324,325,324,110
20240624,091700,44974191,325,325,325,325,1
20240624,091600,44973866,325,325,325,325,1
20240624,091500,44973541,325,325,325,325,3148
20240624,091400,43950441,325,324,325,324,20
20240624,091300,43943942,325,325,325,324,1361
20240624,091200,43501717,325,325,325,325,2
20240624,091100,43501067,325,325,325,325,4
20240624,091000,43499767,324,325,325,324,388
20240624,090900,43374038,325,326,326,323,62592
20240624,090800,23147268,325,326,326,325,2071
20240624,090700,22474122,326,326,326,326,307
20240624,090600,22374040,326,326,326,325,532
20240624,090500,22200668,326,326,326,326,1200
20240624,090400,21809468,327,326,327,326,9914
20240624,090300,18577490,326,325,326,325,2234
20240624,090200,17850915,324,324,324,323,41603
20240624,090100,4371545,323,323,325,323,1654
20240624,090000,3835663,324,323,324,323,11875