stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,190200,141747712,324,324,324,324,4131
20240627,190100,141747712,324,324,324,324,0
20240627,190000,141747712,324,324,324,324,0
20240627,185900,141747712,324,324,324,324,0
20240627,185800,141747712,324,324,324,324,0
20240627,185700,141747712,324,324,324,324,0
20240627,185600,141747712,324,324,324,324,0
20240627,185500,141747712,324,324,324,324,0
20240627,185400,141747712,324,324,324,324,0
20240627,185300,141747712,324,324,324,324,0
20240627,185200,141747712,324,324,324,324,0
20240627,185100,141747712,324,324,324,324,0
20240627,185000,141747712,324,324,324,324,0
20240627,184900,141747712,324,324,324,324,0
20240627,184800,141747712,324,324,324,324,0
20240627,184700,141747712,324,324,324,324,0
20240627,184600,141747712,324,324,324,324,0
20240627,184500,141747712,324,324,324,324,0
20240627,184400,141747712,324,324,324,324,0
20240627,184300,141747712,324,324,324,324,0
20240627,184200,141747712,324,324,324,324,0
20240627,184100,141747712,324,324,324,324,0
20240627,184000,141747712,324,324,324,324,0
20240627,183900,141747712,324,324,324,324,0
20240627,183800,141747712,324,324,324,324,0
20240627,183700,141747712,324,324,324,324,0
20240627,183600,141747712,324,324,324,324,0
20240627,183500,141747712,324,324,324,324,0
20240627,183400,141747712,324,324,324,324,0
20240627,183300,141747712,324,324,324,324,0
20240627,183200,141747712,324,324,324,324,4131
20240627,183100,141747712,324,324,324,324,0
20240627,183000,141747712,324,324,324,324,0
20240627,182900,141747712,324,324,324,324,0
20240627,182800,141747712,324,324,324,324,0
20240627,182700,141747712,324,324,324,324,0
20240627,182600,141747712,324,324,324,324,0
20240627,182500,141747712,324,324,324,324,0
20240627,182400,141747712,324,324,324,324,0
20240627,182300,141747712,324,324,324,324,0
20240627,182200,141747712,324,324,324,324,0
20240627,182100,141747712,324,324,324,324,0
20240627,182000,141747712,324,324,324,324,0
20240627,181900,141747712,324,324,324,324,0
20240627,181800,141747712,324,324,324,324,0
20240627,181700,141747712,324,324,324,324,0
20240627,181600,141747712,324,324,324,324,0
20240627,181500,141747712,324,324,324,324,0
20240627,181400,141747712,324,324,324,324,0
20240627,181300,141747712,324,324,324,324,0
20240627,181200,141747712,324,324,324,324,0
20240627,181100,141747712,324,324,324,324,0
20240627,181000,141747712,324,324,324,324,0
20240627,180900,141747712,324,324,324,324,0
20240627,180800,141747712,324,324,324,324,0
20240627,180700,141747712,324,324,324,324,0
20240627,180600,141747712,324,324,324,324,0
20240627,180500,141747712,324,324,324,324,0
20240627,180400,141747712,324,324,324,324,0
20240627,180300,141747712,324,324,324,324,0
20240627,180200,141747712,324,324,324,324,4131
20240627,180100,141747712,324,324,324,324,0
20240627,180000,141747712,324,324,324,324,0
20240627,175900,141747712,324,324,324,324,0
20240627,175800,141747712,324,324,324,324,0
20240627,175700,141747712,324,324,324,324,0
20240627,175600,141747712,324,324,324,324,0
20240627,175500,141747712,324,324,324,324,0
20240627,175400,141747712,324,324,324,324,0
20240627,175300,141747712,324,324,324,324,0
20240627,175200,141747712,324,324,324,324,0
20240627,175100,141747712,324,324,324,324,0
20240627,175000,141747712,324,324,324,324,0
20240627,174900,141747712,324,324,324,324,0
20240627,174800,141747712,324,324,324,324,0
20240627,174700,141747712,324,324,324,324,0
20240627,174600,141747712,324,324,324,324,0
20240627,174500,141747712,324,324,324,324,0
20240627,174400,141747712,324,324,324,324,0
20240627,174300,141747712,324,324,324,324,0
20240627,174200,141747712,324,324,324,324,0
20240627,174100,141747712,324,324,324,324,0
20240627,174000,141747712,324,324,324,324,0
20240627,173900,141747712,324,324,324,324,0
20240627,173800,141747712,324,324,324,324,0
20240627,173700,141747712,324,324,324,324,0
20240627,173600,141747712,324,324,324,324,0
20240627,173500,141747712,324,324,324,324,0
20240627,173400,141747712,324,324,324,324,0
20240627,173300,141747712,324,324,324,324,0
20240627,173200,141747712,324,324,324,324,4131
20240627,173100,141747712,324,324,324,324,0
20240627,173000,141747712,324,324,324,324,0
20240627,172900,141747712,324,324,324,324,0
20240627,172800,141747712,324,324,324,324,0
20240627,172700,141747712,324,324,324,324,0
20240627,172600,141747712,324,324,324,324,0
20240627,172500,141747712,324,324,324,324,0
20240627,172400,141747712,324,324,324,324,0
20240627,172300,141747712,324,324,324,324,0
20240627,172200,141747712,324,324,324,324,0
20240627,172100,141747712,324,324,324,324,0
20240627,172000,141747712,324,324,324,324,0
20240627,171900,141747712,324,324,324,324,0
20240627,171800,141747712,324,324,324,324,0
20240627,171700,141747712,324,324,324,324,0
20240627,171600,141747712,324,324,324,324,0
20240627,171500,141747712,324,324,324,324,0
20240627,171400,141747712,324,324,324,324,0
20240627,171300,141747712,324,324,324,324,0
20240627,171200,141747712,324,324,324,324,0
20240627,171100,141747712,324,324,324,324,0
20240627,171000,141747712,324,324,324,324,0
20240627,170900,141747712,324,324,324,324,0
20240627,170800,141747712,324,324,324,324,0
20240627,170700,141747712,324,324,324,324,0
20240627,170600,141747712,324,324,324,324,0
20240627,170500,141747712,324,324,324,324,0
20240627,170400,141747712,324,324,324,324,0
20240627,170300,141747712,324,324,324,324,0
20240627,170200,141747712,324,324,324,324,4131
20240627,170100,141747712,324,324,324,324,0
20240627,170000,141747712,324,324,324,324,0
20240627,165900,141747712,324,324,324,324,0
20240627,165800,141747712,324,324,324,324,0
20240627,165700,141747712,324,324,324,324,0
20240627,165600,141747712,324,324,324,324,0
20240627,165500,141747712,324,324,324,324,0
20240627,165400,141747712,324,324,324,324,0
20240627,165300,141747712,324,324,324,324,0
20240627,165200,141747712,324,324,324,324,0
20240627,165100,141747712,324,324,324,324,0
20240627,165000,141747712,324,324,324,324,0
20240627,164900,141747712,324,324,324,324,0
20240627,164800,141747712,324,324,324,324,0
20240627,164700,141747712,324,324,324,324,0
20240627,164600,141747712,324,324,324,324,0
20240627,164500,141747712,324,324,324,324,0
20240627,164400,141747712,324,324,324,324,0
20240627,164300,141747712,324,324,324,324,0
20240627,164200,141747712,324,324,324,324,0
20240627,164100,141747712,324,324,324,324,0
20240627,164000,141747712,324,324,324,324,0
20240627,163900,141747712,324,324,324,324,0
20240627,163800,141747712,324,324,324,324,0
20240627,163700,141747712,324,324,324,324,0
20240627,163600,141747712,324,324,324,324,0
20240627,163500,141747712,324,324,324,324,0
20240627,163400,141747712,324,324,324,324,0
20240627,163300,141747712,324,324,324,324,0
20240627,163200,141747712,324,324,324,324,4131
20240627,163100,141747712,324,324,324,324,0
20240627,163000,141747712,324,324,324,324,0
20240627,162900,141747712,324,324,324,324,0
20240627,162800,141747712,324,324,324,324,0
20240627,162700,141747712,324,324,324,324,0
20240627,162600,141747712,324,324,324,324,0
20240627,162500,141747712,324,324,324,324,0
20240627,162400,141747712,324,324,324,324,0
20240627,162300,141747712,324,324,324,324,0
20240627,162200,141747712,324,324,324,324,0
20240627,162100,141747712,324,324,324,324,0
20240627,162000,141747712,324,324,324,324,0
20240627,161900,141747712,324,324,324,324,0
20240627,161800,141747712,324,324,324,324,0
20240627,161700,141747712,324,324,324,324,0
20240627,161600,141747712,324,324,324,324,0
20240627,161500,141747712,324,324,324,324,0
20240627,161400,141747712,324,324,324,324,0
20240627,161300,141747712,324,324,324,324,0
20240627,161200,141747712,324,324,324,324,0
20240627,161100,141747712,324,324,324,324,0
20240627,161000,141747712,324,324,324,324,0
20240627,160900,141747712,324,324,324,324,0
20240627,160800,141747712,324,324,324,324,0
20240627,160700,141747712,324,324,324,324,0
20240627,160600,141747712,324,324,324,324,0
20240627,160500,141747712,324,324,324,324,0
20240627,160400,141747712,324,324,324,324,0
20240627,160300,141747712,324,324,324,324,0
20240627,160200,141747712,324,324,324,324,4131
20240627,160100,141747712,324,324,324,324,0
20240627,160000,141747712,324,324,324,324,0
20240627,155900,141747712,324,324,324,324,0
20240627,155800,141747712,324,324,324,324,0
20240627,155700,141747712,324,324,324,324,0
20240627,155600,141747712,324,324,324,324,0
20240627,155500,141747712,324,324,324,324,0
20240627,155400,141747712,324,324,324,324,0
20240627,155300,141747712,324,324,324,324,0
20240627,155200,141747712,324,324,324,324,0
20240627,155100,141747712,324,324,324,324,0
20240627,155000,141747712,324,324,324,324,0
20240627,154900,141747712,324,324,324,324,0
20240627,154800,141747712,324,324,324,324,0
20240627,154700,141747712,324,324,324,324,0
20240627,154600,141747712,324,324,324,324,0
20240627,154500,141747712,324,324,324,324,0
20240627,154400,141747712,324,324,324,324,0
20240627,154300,141747712,324,324,324,324,0
20240627,154200,141747712,324,324,324,324,0
20240627,154100,141747712,324,324,324,324,0
20240627,154000,141747712,324,324,324,324,0
20240627,153900,141747712,324,324,324,324,0
20240627,153800,141747712,324,324,324,324,0
20240627,153700,141747712,324,324,324,324,0
20240627,153600,141747712,324,324,324,324,0
20240627,153500,141747712,324,324,324,324,0
20240627,153400,141747712,324,324,324,324,0
20240627,153300,141747712,324,324,324,324,0
20240627,153200,141747712,324,324,324,324,4131
20240627,153100,141747712,324,324,324,324,0
20240627,153000,141747712,324,324,324,324,4131
20240627,152900,140409268,324,324,324,324,0
20240627,152800,140409268,324,324,324,324,0
20240627,152700,140409268,324,324,324,324,0
20240627,152600,140409268,324,324,324,324,0
20240627,152500,140409268,324,324,324,324,0
20240627,152400,140409268,324,324,324,324,0
20240627,152300,140409268,324,324,324,324,0
20240627,152200,140409268,324,324,324,324,0
20240627,152100,140409268,324,324,324,324,0
20240627,152000,140409268,324,324,324,324,0
20240627,151900,140409268,324,322,324,321,2456
20240627,151800,139618533,322,323,324,322,14329
20240627,151700,135003583,323,323,324,323,1139
20240627,151600,134635683,323,323,324,322,1267
20240627,151500,134227166,324,323,324,322,31
20240627,151400,134217153,323,323,324,322,1139
20240627,151300,133850300,323,323,324,323,227
20240627,151200,133776975,323,323,324,321,39518
20240627,151100,121041482,324,323,324,323,2668
20240627,151000,120179673,324,323,324,323,643
20240627,150900,119971983,324,324,324,324,1
20240627,150800,119971659,322,324,324,322,1267
20240627,150700,119563165,324,322,324,322,6201
20240627,150600,117566441,322,322,322,322,685
20240627,150500,117345871,323,323,323,323,0
20240627,150400,117345871,323,323,323,323,2
20240627,150300,117345225,322,322,322,322,763
20240627,150200,117099539,322,324,324,322,2
20240627,150100,117098893,324,324,324,324,0
20240627,150000,117098893,324,324,324,324,0
20240627,145900,117098893,324,324,324,324,15000
20240627,145800,112238893,322,322,322,322,0
20240627,145700,112238893,322,322,322,322,0
20240627,145600,112238893,322,322,322,322,0
20240627,145500,112238893,322,322,322,322,0
20240627,145400,112238893,322,324,324,322,5
20240627,145300,112237276,322,322,322,322,0
20240627,145200,112237276,322,322,322,322,1
20240627,145100,112236954,323,324,324,323,121
20240627,145000,112197851,324,324,324,324,1
20240627,144900,112197527,324,324,324,324,0
20240627,144800,112197527,324,324,324,324,0
20240627,144700,112197527,324,324,324,324,0
20240627,144600,112197527,324,324,324,324,100
20240627,144500,112165127,323,323,323,323,0
20240627,144400,112165127,323,323,323,323,0
20240627,144300,112165127,323,324,324,323,646
20240627,144200,111955830,323,323,323,323,1
20240627,144100,111955507,324,324,324,324,0
20240627,144000,111955507,324,324,324,324,0
20240627,143900,111955507,324,324,324,324,0
20240627,143800,111955507,324,324,324,324,1
20240627,143700,111955183,323,323,323,323,0
20240627,143600,111955183,323,323,323,323,3
20240627,143500,111954214,323,323,323,323,0
20240627,143400,111954214,323,323,323,323,0
20240627,143300,111954214,323,323,323,323,0
20240627,143200,111954214,323,323,323,323,6
20240627,143100,111952276,322,322,322,322,0
20240627,143000,111952276,322,322,322,322,0
20240627,142900,111952276,322,322,322,322,0
20240627,142800,111952276,322,322,322,322,0
20240627,142700,111952276,322,324,324,322,5
20240627,142600,111950662,324,323,324,323,3094
20240627,142500,110951294,324,324,324,324,1
20240627,142400,110950970,323,323,324,323,280
20240627,142300,110860529,323,323,323,323,24
20240627,142200,110852777,324,323,324,323,101
20240627,142100,110820054,324,324,324,324,1
20240627,142000,110819730,324,323,324,323,4
20240627,141900,110818435,323,324,324,323,7
20240627,141800,110816173,323,324,324,323,8
20240627,141700,110813584,323,324,324,323,10002
20240627,141600,107582936,324,324,324,324,1
20240627,141500,107582612,323,323,323,323,1
20240627,141400,107582289,324,324,324,324,1
20240627,141300,107581965,323,323,323,323,100
20240627,141200,107549665,323,323,323,323,0
20240627,141100,107549665,323,323,323,323,1
20240627,141000,107549342,323,324,324,323,2
20240627,140900,107548695,324,324,324,324,100
20240627,140800,107516295,324,323,324,323,4
20240627,140700,107515002,323,323,323,323,53
20240627,140600,107497883,324,324,324,324,0
20240627,140500,107497883,324,324,324,324,1
20240627,140400,107497559,324,324,324,324,100
20240627,140300,107465159,324,324,324,324,0
20240627,140200,107465159,324,324,324,324,30
20240627,140100,107455439,323,323,323,323,1
20240627,140000,107455116,324,322,324,322,31139
20240627,135900,97428350,323,323,323,323,600
20240627,135800,97234550,324,324,324,324,0
20240627,135700,97234550,324,324,324,324,3
20240627,135600,97233578,324,324,324,324,0
20240627,135500,97233578,324,324,324,324,2
20240627,135400,97232930,322,324,324,322,812
20240627,135300,96969848,324,324,324,324,125
20240627,135200,96929348,324,324,324,324,1
20240627,135100,96929024,324,324,324,324,0
20240627,135000,96929024,324,324,324,324,0
20240627,134900,96929024,324,322,324,322,1439
20240627,134800,96464225,323,323,323,323,8546
20240627,134700,93703867,324,324,324,324,1
20240627,134600,93703543,324,324,324,324,21
20240627,134500,93696739,324,324,324,324,0
20240627,134400,93696739,324,324,324,324,0
20240627,134300,93696739,324,324,324,324,0
20240627,134200,93696739,324,324,324,324,0
20240627,134100,93696739,324,324,324,324,1
20240627,134000,93696415,323,323,323,323,2800
20240627,133900,92792015,323,323,323,323,0
20240627,133800,92792015,323,323,323,323,0
20240627,133700,92792015,323,323,323,323,0
20240627,133600,92792015,323,323,323,323,0
20240627,133500,92792015,323,323,323,323,20
20240627,133400,92785555,323,323,323,323,0
20240627,133300,92785555,323,323,323,323,34
20240627,133200,92774573,324,324,324,324,0
20240627,133100,92774573,324,324,324,324,0
20240627,133000,92774573,324,324,324,324,0
20240627,132900,92774573,324,324,324,324,0
20240627,132800,92774573,324,324,324,324,0
20240627,132700,92774573,324,324,324,324,0
20240627,132600,92774573,324,324,324,324,0
20240627,132500,92774573,324,324,324,324,0
20240627,132400,92774573,324,324,324,324,3
20240627,132300,92773601,324,324,324,324,0
20240627,132200,92773601,324,324,324,324,0
20240627,132100,92773601,324,324,324,324,0
20240627,132000,92773601,324,324,324,324,0
20240627,131900,92773601,324,324,324,324,51
20240627,131800,92757077,324,324,324,324,30
20240627,131700,92747357,324,324,324,324,5
20240627,131600,92745737,324,324,324,324,10
20240627,131500,92742497,324,324,324,324,10
20240627,131400,92739257,324,324,324,324,9
20240627,131300,92736341,323,324,324,323,378
20240627,131200,92613872,324,324,324,324,5
20240627,131100,92612252,324,324,324,324,11
20240627,131000,92608688,324,324,324,324,27
20240627,130900,92599940,324,324,324,324,0
20240627,130800,92599940,324,324,324,324,9
20240627,130700,92597024,324,324,324,324,5
20240627,130600,92595404,324,323,324,323,61
20240627,130500,92575691,324,324,324,324,0
20240627,130400,92575691,324,324,324,324,1
20240627,130300,92575367,323,324,324,323,1189
20240627,130200,92191310,324,324,324,324,0
20240627,130100,92191310,324,324,324,324,1
20240627,130000,92190986,324,324,324,324,0
20240627,125900,92190986,324,324,324,324,9
20240627,125800,92188070,323,323,323,323,100
20240627,125700,92155770,324,324,324,324,0
20240627,125600,92155770,324,324,324,324,0
20240627,125500,92155770,324,323,324,323,2
20240627,125400,92155123,324,324,324,324,46
20240627,125300,92140219,324,324,324,324,0
20240627,125200,92140219,324,324,324,324,5
20240627,125100,92138599,324,324,324,324,0
20240627,125000,92138599,324,324,324,324,0
20240627,124900,92138599,324,324,324,324,703
20240627,124800,91910827,324,324,324,324,0
20240627,124700,91910827,324,324,324,324,0
20240627,124600,91910827,324,324,324,324,0
20240627,124500,91910827,324,324,324,324,0
20240627,124400,91910827,324,324,324,324,3
20240627,124300,91909855,323,323,323,323,1
20240627,124200,91909532,324,324,324,324,1
20240627,124100,91909208,324,324,324,324,2
20240627,124000,91908560,324,324,324,324,0
20240627,123900,91908560,324,324,324,324,0
20240627,123800,91908560,324,324,324,324,0
20240627,123700,91908560,324,324,324,324,0
20240627,123600,91908560,324,324,324,324,617
20240627,123500,91708652,324,324,324,324,3
20240627,123400,91707680,324,324,324,324,0
20240627,123300,91707680,324,324,324,324,1
20240627,123200,91707356,323,323,323,323,50
20240627,123100,91691206,324,324,324,324,0
20240627,123000,91691206,324,324,324,324,0
20240627,122900,91691206,324,324,324,324,4
20240627,122800,91689910,324,324,324,324,0
20240627,122700,91689910,324,324,324,324,0
20240627,122600,91689910,324,324,324,324,3110
20240627,122500,90682270,324,324,324,324,0
20240627,122400,90682270,324,323,324,323,2139
20240627,122300,89991372,324,324,324,324,0
20240627,122200,89991372,324,324,324,324,4
20240627,122100,89990076,324,324,324,324,0
20240627,122000,89990076,324,324,324,324,0
20240627,121900,89990076,324,324,324,324,0
20240627,121800,89990076,324,324,324,324,0
20240627,121700,89990076,324,324,324,324,0
20240627,121600,89990076,324,324,324,324,0
20240627,121500,89990076,324,324,324,324,0
20240627,121400,89990076,324,324,324,324,0
20240627,121300,89990076,324,324,324,324,2
20240627,121200,89989428,324,324,324,324,1
20240627,121100,89989104,323,323,323,323,50
20240627,121000,89972954,324,324,324,324,0
20240627,120900,89972954,324,324,324,324,0
20240627,120800,89972954,324,324,324,324,0
20240627,120700,89972954,324,324,324,324,0
20240627,120600,89972954,324,324,324,324,0
20240627,120500,89972954,324,324,324,324,6
20240627,120400,89971010,323,323,324,323,1155
20240627,120300,89597944,323,323,323,323,8551
20240627,120200,86835971,323,323,323,323,22
20240627,120100,86828865,323,324,324,322,46015
20240627,120000,72012028,324,324,324,324,0
20240627,115900,72012028,324,324,324,324,0
20240627,115800,72012028,324,322,324,322,2
20240627,115700,72011382,322,323,323,322,9500
20240627,115600,68949818,324,324,324,324,0
20240627,115500,68949818,324,324,324,324,0
20240627,115400,68949818,324,324,324,324,0
20240627,115300,68949818,324,324,324,324,0
20240627,115200,68949818,324,324,324,324,0
20240627,115100,68949818,324,324,324,324,0
20240627,115000,68949818,324,324,324,324,0
20240627,114900,68949818,324,324,324,324,673
20240627,114800,68731766,324,324,324,324,1
20240627,114700,68731442,322,323,323,322,4537
20240627,114600,67269811,324,324,324,324,0
20240627,114500,67269811,324,324,324,324,0
20240627,114400,67269811,324,324,324,324,0
20240627,114300,67269811,324,324,324,324,0
20240627,114200,67269811,324,323,324,323,85
20240627,114100,67242276,324,324,324,324,0
20240627,114000,67242276,324,324,324,324,0
20240627,113900,67242276,324,324,324,324,0
20240627,113800,67242276,324,324,324,324,0
20240627,113700,67242276,324,324,324,324,0
20240627,113600,67242276,324,324,324,324,0
20240627,113500,67242276,324,324,324,324,0
20240627,113400,67242276,324,324,324,324,0
20240627,113300,67242276,324,324,324,324,0
20240627,113200,67242276,324,324,324,324,0
20240627,113100,67242276,324,324,324,324,0
20240627,113000,67242276,324,324,324,324,0
20240627,112900,67242276,324,324,324,324,0
20240627,112800,67242276,324,324,324,324,0
20240627,112700,67242276,324,324,324,322,10013
20240627,112600,64015834,324,324,324,324,0
20240627,112500,64015834,324,324,324,324,97
20240627,112400,63984406,324,324,324,324,70
20240627,112300,63961726,324,324,324,324,0
20240627,112200,63961726,324,324,324,324,0
20240627,112100,63961726,324,324,324,324,25
20240627,112000,63953626,324,324,324,324,40
20240627,111900,63940666,324,324,324,324,500
20240627,111800,63778666,324,324,324,324,1
20240627,111700,63778342,323,323,323,323,0
20240627,111600,63778342,323,324,324,323,14141
20240627,111500,59210658,324,324,324,323,14025
20240627,111400,54680558,324,324,325,324,1031
20240627,111300,54346505,324,324,324,324,295
20240627,111200,54250925,325,325,325,325,8
20240627,111100,54248325,325,325,325,325,5
20240627,111000,54246700,324,325,325,324,1015
20240627,110900,53917825,324,324,324,324,0
20240627,110800,53917825,324,324,324,324,10000
20240627,110700,50677825,325,325,325,325,0
20240627,110600,50677825,325,325,325,325,0
20240627,110500,50677825,325,325,325,325,1
20240627,110400,50677500,324,324,324,324,2000
20240627,110300,50029500,324,324,324,324,10000
20240627,110200,46789500,324,324,324,324,61
20240627,110100,46769736,324,324,324,324,0
20240627,110000,46769736,324,324,324,324,1
20240627,105900,46769412,324,324,324,324,0
20240627,105800,46769412,324,324,324,324,0
20240627,105700,46769412,324,324,324,324,0
20240627,105600,46769412,324,324,324,324,0
20240627,105500,46769412,324,324,324,324,0
20240627,105400,46769412,324,324,324,324,3048
20240627,105300,45781860,325,325,325,325,0
20240627,105200,45781860,325,325,325,325,0
20240627,105100,45781860,325,325,325,325,0
20240627,105000,45781860,325,325,325,325,0
20240627,104900,45781860,325,325,325,325,0
20240627,104800,45781860,325,325,325,325,0
20240627,104700,45781860,325,325,325,325,29
20240627,104600,45772435,325,325,325,325,21
20240627,104500,45765610,325,325,325,325,0
20240627,104400,45765610,325,325,325,325,6
20240627,104300,45763660,325,325,325,325,1
20240627,104200,45763335,325,325,325,325,22
20240627,104100,45756185,325,325,325,325,30
20240627,104000,45746435,324,324,324,324,0
20240627,103900,45746435,324,324,324,324,0
20240627,103800,45746435,324,325,325,324,101
20240627,103700,45713710,325,325,325,325,0
20240627,103600,45713710,325,325,325,325,1560
20240627,103500,45206710,325,325,325,325,0
20240627,103400,45206710,325,325,325,325,0
20240627,103300,45206710,325,325,325,325,55
20240627,103200,45188835,325,325,325,325,0
20240627,103100,45188835,325,325,325,325,0
20240627,103000,45188835,325,325,325,325,95
20240627,102900,45157960,325,325,325,325,0
20240627,102800,45157960,325,325,325,325,8
20240627,102700,45155360,325,325,325,325,2
20240627,102600,45154710,325,325,325,325,501
20240627,102500,44991885,326,326,326,326,31136
20240627,102400,34841549,325,325,325,325,21
20240627,102300,34834724,325,326,326,325,1002
20240627,102200,34509073,325,325,325,325,0
20240627,102100,34509073,325,325,325,325,6
20240627,102000,34507123,325,325,325,325,10
20240627,101900,34503873,325,326,326,325,1004
20240627,101800,34176572,326,326,326,326,0
20240627,101700,34176572,326,326,326,325,35
20240627,101600,34165195,325,325,325,325,0
20240627,101500,34165195,325,325,325,325,137
20240627,101400,34120670,326,326,326,326,100
20240627,101300,34088070,326,326,326,326,0
20240627,101200,34088070,326,326,326,326,0
20240627,101100,34088070,326,326,326,326,0
20240627,101000,34088070,326,326,326,326,0
20240627,100900,34088070,326,326,326,326,850
20240627,100800,33810970,326,326,326,326,0
20240627,100700,33810970,326,326,326,326,10
20240627,100600,33807710,325,324,325,324,192
20240627,100500,33745313,325,325,325,325,0
20240627,100400,33745313,325,325,325,325,0
20240627,100300,33745313,325,325,325,325,0
20240627,100200,33745313,325,325,325,325,545
20240627,100100,33568188,325,325,325,325,50
20240627,100000,33551938,325,325,325,325,1021
20240627,095900,33220113,326,326,326,326,0
20240627,095800,33220113,326,326,326,326,2000
20240627,095700,32568113,326,326,326,324,4157
20240627,095600,31219243,324,325,325,324,18030
20240627,095500,25369493,325,326,326,325,2010
20240627,095400,24716233,326,326,326,326,10
20240627,095300,24712973,326,326,326,326,0
20240627,095200,24712973,326,326,326,326,0
20240627,095100,24712973,326,326,326,326,0
20240627,095000,24712973,326,326,326,326,0
20240627,094900,24712973,326,326,326,326,0
20240627,094800,24712973,326,326,326,326,0
20240627,094700,24712973,326,326,326,326,1
20240627,094600,24712647,325,325,325,325,0
20240627,094500,24712647,325,326,326,325,3003
20240627,094400,23736669,326,326,326,326,0
20240627,094300,23736669,326,326,326,326,55
20240627,094200,23718739,326,326,326,326,0
20240627,094100,23718739,326,326,326,326,7
20240627,094000,23716457,326,326,326,326,1
20240627,093900,23716131,326,326,326,326,0
20240627,093800,23716131,326,326,326,326,4
20240627,093700,23714827,326,326,326,326,50
20240627,093600,23698527,325,325,325,325,0
20240627,093500,23698527,325,325,325,325,0
20240627,093400,23698527,325,325,325,325,4
20240627,093300,23697227,325,325,325,325,130
20240627,093200,23654977,325,325,325,325,8800
20240627,093100,20794977,325,325,325,325,1500
20240627,093000,20307477,326,326,326,326,98
20240627,092900,20275529,326,326,326,326,30
20240627,092800,20265749,325,326,326,325,101
20240627,092700,20232824,326,325,326,325,5034
20240627,092600,18596740,325,325,325,325,0
20240627,092500,18596740,325,325,325,325,320
20240627,092400,18492740,325,326,326,325,1028
20240627,092300,18158612,326,326,326,326,0
20240627,092200,18158612,326,326,326,326,506
20240627,092100,17993656,328,328,328,328,4
20240627,092000,17992344,325,326,326,325,9949
20240627,091900,14755677,328,327,328,327,20003
20240627,091800,8204693,326,326,326,326,0
20240627,091700,8204693,326,326,326,326,169
20240627,091600,8149599,326,326,327,326,4191
20240627,091500,6783013,326,326,327,326,3601
20240627,091400,5607586,326,326,326,326,232
20240627,091300,5531954,326,326,326,326,0
20240627,091200,5531954,326,326,326,326,4161
20240627,091100,4175468,326,326,326,326,1
20240627,091000,4175142,325,325,325,325,21
20240627,090900,4168317,325,325,325,325,50
20240627,090800,4152067,325,325,326,325,181
20240627,090700,4093241,325,325,325,325,1099
20240627,090600,3736066,325,325,325,325,1
20240627,090500,3735741,324,324,324,324,1
20240627,090400,3735417,325,325,325,325,1
20240627,090300,3735092,325,324,325,324,468
20240627,090200,3583092,324,324,324,324,1400
20240627,090100,3129492,325,325,325,325,0
20240627,090000,3129492,325,327,327,325,9592