stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,190300,208179782,739,739,739,739,4481
20240620,190200,208179782,739,739,739,739,0
20240620,190100,208179782,739,739,739,739,0
20240620,190000,208179782,739,739,739,739,0
20240620,185900,208179782,739,739,739,739,0
20240620,185800,208179782,739,739,739,739,0
20240620,185700,208179782,739,739,739,739,0
20240620,185600,208179782,739,739,739,739,0
20240620,185500,208179782,739,739,739,739,0
20240620,185400,208179782,739,739,739,739,0
20240620,185300,208179782,739,739,739,739,0
20240620,185200,208179782,739,739,739,739,0
20240620,185100,208179782,739,739,739,739,0
20240620,185000,208179782,739,739,739,739,0
20240620,184900,208179782,739,739,739,739,0
20240620,184800,208179782,739,739,739,739,0
20240620,184700,208179782,739,739,739,739,0
20240620,184600,208179782,739,739,739,739,0
20240620,184500,208179782,739,739,739,739,0
20240620,184400,208179782,739,739,739,739,0
20240620,184300,208179782,739,739,739,739,0
20240620,184200,208179782,739,739,739,739,0
20240620,184100,208179782,739,739,739,739,0
20240620,184000,208179782,739,739,739,739,0
20240620,183900,208179782,739,739,739,739,0
20240620,183800,208179782,739,739,739,739,0
20240620,183700,208179782,739,739,739,739,0
20240620,183600,208179782,739,739,739,739,0
20240620,183500,208179782,739,739,739,739,0
20240620,183400,208179782,739,739,739,739,0
20240620,183300,208179782,739,739,739,739,4481
20240620,183200,208179782,739,739,739,739,0
20240620,183100,208179782,739,739,739,739,0
20240620,183000,208179782,739,739,739,739,0
20240620,182900,208179782,739,739,739,739,0
20240620,182800,208179782,739,739,739,739,0
20240620,182700,208179782,739,739,739,739,0
20240620,182600,208179782,739,739,739,739,0
20240620,182500,208179782,739,739,739,739,0
20240620,182400,208179782,739,739,739,739,0
20240620,182300,208179782,739,739,739,739,0
20240620,182200,208179782,739,739,739,739,0
20240620,182100,208179782,739,739,739,739,0
20240620,182000,208179782,739,739,739,739,0
20240620,181900,208179782,739,739,739,739,0
20240620,181800,208179782,739,739,739,739,0
20240620,181700,208179782,739,739,739,739,0
20240620,181600,208179782,739,739,739,739,0
20240620,181500,208179782,739,739,739,739,0
20240620,181400,208179782,739,739,739,739,0
20240620,181300,208179782,739,739,739,739,0
20240620,181200,208179782,739,739,739,739,0
20240620,181100,208179782,739,739,739,739,0
20240620,181000,208179782,739,739,739,739,0
20240620,180900,208179782,739,739,739,739,0
20240620,180800,208179782,739,739,739,739,0
20240620,180700,208179782,739,739,739,739,0
20240620,180600,208179782,739,739,739,739,0
20240620,180500,208179782,739,739,739,739,0
20240620,180400,208179782,739,739,739,739,0
20240620,180300,208179782,739,739,739,739,4481
20240620,180200,208179782,739,739,739,739,0
20240620,180100,208179782,739,739,739,739,0
20240620,180000,208179782,739,739,739,739,0
20240620,175900,208179782,739,739,739,739,0
20240620,175800,208179782,739,739,739,739,0
20240620,175700,208179782,739,739,739,739,0
20240620,175600,208179782,739,739,739,739,0
20240620,175500,208179782,739,739,739,739,0
20240620,175400,208179782,739,739,739,739,0
20240620,175300,208179782,739,739,739,739,0
20240620,175200,208179782,739,739,739,739,0
20240620,175100,208179782,739,739,739,739,0
20240620,175000,208179782,739,739,739,739,0
20240620,174900,208179782,739,739,739,739,0
20240620,174800,208179782,739,739,739,739,0
20240620,174700,208179782,739,739,739,739,0
20240620,174600,208179782,739,739,739,739,0
20240620,174500,208179782,739,739,739,739,0
20240620,174400,208179782,739,739,739,739,0
20240620,174300,208179782,739,739,739,739,0
20240620,174200,208179782,739,739,739,739,0
20240620,174100,208179782,739,739,739,739,0
20240620,174000,208179782,739,739,739,739,0
20240620,173900,208179782,739,739,739,739,0
20240620,173800,208179782,739,739,739,739,0
20240620,173700,208179782,739,739,739,739,0
20240620,173600,208179782,739,739,739,739,0
20240620,173500,208179782,739,739,739,739,0
20240620,173400,208179782,739,739,739,739,0
20240620,173300,208179782,739,739,739,739,4481
20240620,173200,208179782,739,739,739,739,0
20240620,173100,208179782,739,739,739,739,0
20240620,173000,208179782,739,739,739,739,0
20240620,172900,208179782,739,739,739,739,0
20240620,172800,208179782,739,739,739,739,0
20240620,172700,208179782,739,739,739,739,0
20240620,172600,208179782,739,739,739,739,0
20240620,172500,208179782,739,739,739,739,0
20240620,172400,208179782,739,739,739,739,0
20240620,172300,208179782,739,739,739,739,0
20240620,172200,208179782,739,739,739,739,0
20240620,172100,208179782,739,739,739,739,0
20240620,172000,208179782,739,739,739,739,0
20240620,171900,208179782,739,739,739,739,0
20240620,171800,208179782,739,739,739,739,0
20240620,171700,208179782,739,739,739,739,0
20240620,171600,208179782,739,739,739,739,0
20240620,171500,208179782,739,739,739,739,0
20240620,171400,208179782,739,739,739,739,0
20240620,171300,208179782,739,739,739,739,0
20240620,171200,208179782,739,739,739,739,0
20240620,171100,208179782,739,739,739,739,0
20240620,171000,208179782,739,739,739,739,0
20240620,170900,208179782,739,739,739,739,0
20240620,170800,208179782,739,739,739,739,0
20240620,170700,208179782,739,739,739,739,0
20240620,170600,208179782,739,739,739,739,0
20240620,170500,208179782,739,739,739,739,0
20240620,170400,208179782,739,739,739,739,0
20240620,170300,208179782,739,739,739,739,4481
20240620,170200,208179782,739,739,739,739,0
20240620,170100,208179782,739,739,739,739,0
20240620,170000,208179782,739,739,739,739,0
20240620,165900,208179782,739,739,739,739,0
20240620,165800,208179782,739,739,739,739,0
20240620,165700,208179782,739,739,739,739,0
20240620,165600,208179782,739,739,739,739,0
20240620,165500,208179782,739,739,739,739,0
20240620,165400,208179782,739,739,739,739,0
20240620,165300,208179782,739,739,739,739,0
20240620,165200,208179782,739,739,739,739,0
20240620,165100,208179782,739,739,739,739,0
20240620,165000,208179782,739,739,739,739,0
20240620,164900,208179782,739,739,739,739,0
20240620,164800,208179782,739,739,739,739,0
20240620,164700,208179782,739,739,739,739,0
20240620,164600,208179782,739,739,739,739,0
20240620,164500,208179782,739,739,739,739,0
20240620,164400,208179782,739,739,739,739,0
20240620,164300,208179782,739,739,739,739,0
20240620,164200,208179782,739,739,739,739,0
20240620,164100,208179782,739,739,739,739,0
20240620,164000,208179782,739,739,739,739,0
20240620,163900,208179782,739,739,739,739,0
20240620,163800,208179782,739,739,739,739,0
20240620,163700,208179782,739,739,739,739,0
20240620,163600,208179782,739,739,739,739,0
20240620,163500,208179782,739,739,739,739,0
20240620,163400,208179782,739,739,739,739,0
20240620,163300,208179782,739,739,739,739,4481
20240620,163200,208179782,739,739,739,739,0
20240620,163100,208179782,739,739,739,739,0
20240620,163000,208179782,739,739,739,739,0
20240620,162900,208179782,739,739,739,739,0
20240620,162800,208179782,739,739,739,739,0
20240620,162700,208179782,739,739,739,739,0
20240620,162600,208179782,739,739,739,739,0
20240620,162500,208179782,739,739,739,739,0
20240620,162400,208179782,739,739,739,739,0
20240620,162300,208179782,739,739,739,739,0
20240620,162200,208179782,739,739,739,739,0
20240620,162100,208179782,739,739,739,739,0
20240620,162000,208179782,739,739,739,739,0
20240620,161900,208179782,739,739,739,739,0
20240620,161800,208179782,739,739,739,739,0
20240620,161700,208179782,739,739,739,739,0
20240620,161600,208179782,739,739,739,739,0
20240620,161500,208179782,739,739,739,739,0
20240620,161400,208179782,739,739,739,739,0
20240620,161300,208179782,739,739,739,739,0
20240620,161200,208179782,739,739,739,739,0
20240620,161100,208179782,739,739,739,739,0
20240620,161000,208179782,739,739,739,739,0
20240620,160900,208179782,739,739,739,739,0
20240620,160800,208179782,739,739,739,739,0
20240620,160700,208179782,739,739,739,739,0
20240620,160600,208179782,739,739,739,739,0
20240620,160500,208179782,739,739,739,739,0
20240620,160400,208179782,739,739,739,739,0
20240620,160300,208179782,739,739,739,739,4481
20240620,160200,208179782,739,739,739,739,0
20240620,160100,208179782,739,739,739,739,0
20240620,160000,208179782,739,739,739,739,0
20240620,155900,208179782,739,739,739,739,0
20240620,155800,208179782,739,739,739,739,0
20240620,155700,208179782,739,739,739,739,0
20240620,155600,208179782,739,739,739,739,0
20240620,155500,208179782,739,739,739,739,0
20240620,155400,208179782,739,739,739,739,0
20240620,155300,208179782,739,739,739,739,0
20240620,155200,208179782,739,739,739,739,0
20240620,155100,208179782,739,739,739,739,0
20240620,155000,208179782,739,739,739,739,0
20240620,154900,208179782,739,739,739,739,0
20240620,154800,208179782,739,739,739,739,0
20240620,154700,208179782,739,739,739,739,0
20240620,154600,208179782,739,739,739,739,0
20240620,154500,208179782,739,739,739,739,0
20240620,154400,208179782,739,739,739,739,0
20240620,154300,208179782,739,739,739,739,0
20240620,154200,208179782,739,739,739,739,0
20240620,154100,208179782,739,739,739,739,0
20240620,154000,208179782,739,739,739,739,0
20240620,153900,208179782,739,739,739,739,0
20240620,153800,208179782,739,739,739,739,0
20240620,153700,208179782,739,739,739,739,0
20240620,153600,208179782,739,739,739,739,0
20240620,153500,208179782,739,739,739,739,0
20240620,153400,208179782,739,739,739,739,0
20240620,153300,208179782,739,739,739,739,4481
20240620,153200,208179782,739,739,739,739,0
20240620,153100,208179782,739,739,739,739,0
20240620,153000,208179782,739,739,739,739,4481
20240620,152900,204868323,739,739,739,739,0
20240620,152800,204868323,739,739,739,739,0
20240620,152700,204868323,739,739,739,739,0
20240620,152600,204868323,739,739,739,739,0
20240620,152500,204868323,739,739,739,739,0
20240620,152400,204868323,739,739,739,739,0
20240620,152300,204868323,739,739,739,739,0
20240620,152200,204868323,739,739,739,739,0
20240620,152100,204868323,739,739,739,739,0
20240620,152000,204868323,739,739,739,739,0
20240620,151900,204868323,739,739,739,739,0
20240620,151800,204868323,739,740,740,739,1602
20240620,151700,203684443,740,740,740,740,63
20240620,151600,203637823,740,740,740,740,86
20240620,151500,203574183,740,740,740,740,16
20240620,151400,203562343,740,740,740,740,10
20240620,151300,203554943,739,740,740,739,193
20240620,151200,203412254,740,740,740,740,0
20240620,151100,203412254,740,740,740,740,0
20240620,151000,203412254,740,739,740,739,63
20240620,150900,203365683,740,740,740,740,5
20240620,150800,203361983,740,740,740,740,0
20240620,150700,203361983,740,740,740,740,1400
20240620,150600,202325983,739,739,740,739,3473
20240620,150500,199758636,739,739,739,739,16
20240620,150400,199746812,740,739,740,739,2812
20240620,150300,197668594,739,739,739,739,0
20240620,150200,197668594,739,739,739,739,0
20240620,150100,197668594,739,739,739,739,1105
20240620,150000,196851999,740,739,740,739,2117
20240620,145900,195286468,739,739,739,739,6
20240620,145800,195282034,740,740,740,740,291
20240620,145700,195066694,740,740,740,740,853
20240620,145600,194435474,740,740,740,740,827
20240620,145500,193823494,740,740,740,740,370
20240620,145400,193549694,740,741,741,740,1010
20240620,145300,192802096,741,741,742,741,1088
20240620,145200,191995801,741,741,741,741,301
20240620,145100,191772760,742,742,742,742,70
20240620,145000,191720820,742,742,742,742,4
20240620,144900,191717852,741,741,741,741,0
20240620,144800,191717852,741,741,741,741,0
20240620,144700,191717852,741,741,741,741,1
20240620,144600,191717111,743,743,743,743,0
20240620,144500,191717111,743,743,743,743,0
20240620,144400,191717111,743,743,743,743,0
20240620,144300,191717111,743,743,743,743,0
20240620,144200,191717111,743,742,743,742,603
20240620,144100,191269682,742,742,742,742,10
20240620,144000,191262262,742,742,742,742,2661
20240620,143900,189287800,742,740,742,740,155
20240620,143800,189172990,740,740,740,740,200
20240620,143700,189024990,739,739,739,739,59
20240620,143600,188981389,740,741,741,740,1961
20240620,143500,187530205,741,741,741,741,109
20240620,143400,187449436,741,741,741,741,156
20240620,143300,187333840,740,740,740,740,0
20240620,143200,187333840,740,740,740,740,500
20240620,143100,186963840,740,740,740,740,500
20240620,143000,186593840,743,742,743,740,1621
20240620,142900,185391759,743,738,743,738,14445
20240620,142800,174696570,737,737,737,737,1538
20240620,142700,173563064,736,736,736,736,0
20240620,142600,173563064,736,736,736,736,900
20240620,142500,172900664,736,736,736,736,0
20240620,142400,172900664,736,736,736,736,0
20240620,142300,172900664,736,736,736,736,219
20240620,142200,172739480,736,736,736,736,40
20240620,142100,172710040,736,736,736,736,0
20240620,142000,172710040,736,736,736,736,2000
20240620,141900,171238040,736,736,736,736,111
20240620,141800,171156344,736,736,736,736,0
20240620,141700,171156344,736,736,736,736,946
20240620,141600,170460088,736,736,737,736,780
20240620,141500,169886003,736,736,736,736,4972
20240620,141400,166226611,736,736,736,736,74
20240620,141300,166172147,736,736,736,736,5
20240620,141200,166168467,736,736,736,736,3
20240620,141100,166166259,736,736,736,736,105
20240620,141000,166088979,735,735,735,735,0
20240620,140900,166088979,735,735,735,735,0
20240620,140800,166088979,735,735,735,735,0
20240620,140700,166088979,735,735,735,735,101
20240620,140600,166014744,735,735,735,735,0
20240620,140500,166014744,735,735,735,735,1
20240620,140400,166014009,735,735,735,735,1
20240620,140300,166013274,736,737,737,736,179
20240620,140200,165881526,737,737,737,737,100
20240620,140100,165807826,737,737,737,737,1871
20240620,140000,164428899,734,736,736,734,3536
20240620,135900,161827893,734,734,734,734,24
20240620,135800,161810277,734,735,735,734,8272
20240620,135700,155738518,734,735,735,734,116
20240620,135600,155653270,735,735,735,735,1
20240620,135500,155652535,735,735,735,735,16
20240620,135400,155640775,736,736,736,736,0
20240620,135300,155640775,736,736,736,736,0
20240620,135200,155640775,736,736,736,736,50
20240620,135100,155603975,734,734,734,734,1
20240620,135000,155603241,736,735,736,734,2391
20240620,134900,153848231,735,735,735,735,924
20240620,134800,153169091,735,735,735,735,2
20240620,134700,153167621,735,735,735,735,7
20240620,134600,153162476,735,735,735,735,569
20240620,134500,152744261,736,736,736,736,0
20240620,134400,152744261,736,736,736,736,50
20240620,134300,152707461,736,736,736,736,0
20240620,134200,152707461,736,736,736,736,0
20240620,134100,152707461,736,736,736,736,0
20240620,134000,152707461,736,736,736,736,0
20240620,133900,152707461,736,736,736,736,885
20240620,133800,152056101,736,736,736,736,166
20240620,133700,151933925,736,735,736,735,23
20240620,133600,151917000,735,735,735,735,0
20240620,133500,151917000,735,735,735,735,0
20240620,133400,151917000,735,735,735,735,348
20240620,133300,151661220,735,735,735,735,1207
20240620,133200,150774075,735,735,735,735,700
20240620,133100,150259575,735,735,735,735,205
20240620,133000,150108900,736,736,736,736,50
20240620,132900,150072100,736,736,736,736,48
20240620,132800,150036772,736,736,736,736,214
20240620,132700,149879268,736,736,736,736,0
20240620,132600,149879268,736,736,736,736,10
20240620,132500,149871908,735,736,736,735,208
20240620,132400,149718870,736,736,736,736,100
20240620,132300,149645270,736,736,736,736,11
20240620,132200,149637174,736,736,736,736,251
20240620,132100,149452438,736,736,736,736,1322
20240620,132000,148479446,736,736,736,736,0
20240620,131900,148479446,736,736,736,736,10
20240620,131800,148472086,736,736,736,736,15
20240620,131700,148461046,736,736,736,736,41
20240620,131600,148430870,736,736,736,736,1406
20240620,131500,147396054,736,735,736,735,580
20240620,131400,146969560,736,736,736,736,2
20240620,131300,146968088,736,736,736,736,4
20240620,131200,146965144,736,736,736,736,0
20240620,131100,146965144,736,736,736,736,3000
20240620,131000,144757144,735,735,735,735,300
20240620,130900,144536644,735,735,735,735,0
20240620,130800,144536644,735,735,735,735,0
20240620,130700,144536644,735,735,735,735,1
20240620,130600,144535909,736,736,736,736,46
20240620,130500,144502053,736,736,736,736,0
20240620,130400,144502053,736,736,736,736,0
20240620,130300,144502053,736,736,736,736,945
20240620,130200,143806533,736,736,736,736,0
20240620,130100,143806533,736,736,736,736,32
20240620,130000,143782981,735,735,735,735,310
20240620,125900,143555131,735,735,735,735,30
20240620,125800,143533081,735,735,735,735,0
20240620,125700,143533081,735,735,735,735,2
20240620,125600,143531611,735,735,735,735,158
20240620,125500,143415481,735,735,735,735,0
20240620,125400,143415481,735,735,735,735,54
20240620,125300,143375791,735,735,735,735,18
20240620,125200,143362561,735,735,735,735,28
20240620,125100,143341981,734,734,734,734,568
20240620,125000,142925069,735,735,735,734,180
20240620,124900,142792869,735,735,735,735,503
20240620,124800,142423164,735,735,735,735,2
20240620,124700,142421694,734,734,734,734,0
20240620,124600,142421694,734,734,734,734,11
20240620,124500,142413620,734,734,734,734,2000
20240620,124400,140945620,734,735,735,734,1750
20240620,124300,139660189,735,735,735,735,1
20240620,124200,139659454,735,735,735,735,1000
20240620,124100,138924454,735,735,735,735,244
20240620,124000,138745114,735,735,735,735,0
20240620,123900,138745114,735,736,736,735,250
20240620,123800,138561314,736,736,736,736,0
20240620,123700,138561314,736,736,736,736,0
20240620,123600,138561314,736,736,736,736,20
20240620,123500,138546594,736,736,736,736,13
20240620,123400,138537026,736,735,736,735,150
20240620,123300,138426726,735,735,735,735,0
20240620,123200,138426726,735,735,735,735,2000
20240620,123100,136956726,736,736,736,736,200
20240620,123000,136809526,736,736,736,736,0
20240620,122900,136809526,736,736,736,736,1000
20240620,122800,136073526,735,735,735,735,1
20240620,122700,136072791,736,736,736,736,0
20240620,122600,136072791,736,736,736,736,16
20240620,122500,136061015,736,736,736,736,2
20240620,122400,136059543,736,736,736,736,1301
20240620,122300,135102007,736,736,736,736,0
20240620,122200,135102007,736,735,736,735,201
20240620,122100,134954271,735,736,736,735,300
20240620,122000,134733571,736,736,736,736,0
20240620,121900,134733571,736,735,736,735,1852
20240620,121800,133371851,735,735,735,734,2892
20240620,121700,131249120,735,735,735,735,2
20240620,121600,131247650,735,735,735,735,5
20240620,121500,131243975,735,735,735,734,357
20240620,121400,130981684,735,735,735,735,2
20240620,121300,130980214,735,735,735,735,245
20240620,121200,130800139,735,735,735,735,963
20240620,121100,130092334,735,735,735,735,501
20240620,121000,129724099,735,735,735,735,2
20240620,120900,129722629,735,735,735,735,2350
20240620,120800,127995379,735,735,735,735,0
20240620,120700,127995379,735,735,735,735,0
20240620,120600,127995379,735,735,735,735,70
20240620,120500,127943929,735,735,735,735,0
20240620,120400,127943929,735,735,735,735,697
20240620,120300,127431634,734,734,734,734,120
20240620,120200,127343554,735,735,735,735,0
20240620,120100,127343554,735,735,735,735,248
20240620,120000,127161274,735,735,735,735,0
20240620,115900,127161274,735,735,735,735,0
20240620,115800,127161274,735,735,735,735,1
20240620,115700,127160539,735,735,735,735,0
20240620,115600,127160539,735,735,735,735,2
20240620,115500,127159069,735,735,735,735,0
20240620,115400,127159069,735,735,735,735,28
20240620,115300,127138489,734,734,734,734,1
20240620,115200,127137755,734,734,734,734,0
20240620,115100,127137755,734,734,734,734,260
20240620,115000,126946915,735,735,735,735,39
20240620,114900,126918250,734,734,734,734,186
20240620,114800,126781726,734,734,734,734,255
20240620,114700,126594556,735,735,735,735,1000
20240620,114600,125859556,735,735,735,735,0
20240620,114500,125859556,735,735,735,735,4
20240620,114400,125856616,735,735,735,735,85
20240620,114300,125794141,735,735,735,735,0
20240620,114200,125794141,735,735,735,735,2202
20240620,114100,124175671,735,735,735,735,0
20240620,114000,124175671,735,735,735,735,6
20240620,113900,124171261,735,735,735,735,30
20240620,113800,124149211,734,734,734,734,5
20240620,113700,124145541,734,734,734,734,64
20240620,113600,124098565,735,735,735,735,1
20240620,113500,124097830,735,734,735,734,213
20240620,113400,123941477,734,734,734,734,332
20240620,113300,123697789,734,734,734,734,0
20240620,113200,123697789,734,734,734,734,100
20240620,113100,123624389,734,734,734,734,10
20240620,113000,123617049,734,734,734,734,4
20240620,112900,123614113,733,733,733,733,0
20240620,112800,123614113,733,733,733,733,0
20240620,112700,123614113,733,734,734,733,183
20240620,112600,123479963,734,733,734,733,1190
20240620,112500,122606703,734,734,734,734,35
20240620,112400,122581013,734,734,734,734,2
20240620,112300,122579545,734,734,734,734,0
20240620,112200,122579545,734,734,734,734,1
20240620,112100,122578811,734,734,734,734,150
20240620,112000,122468711,734,734,734,734,0
20240620,111900,122468711,734,734,734,734,0
20240620,111800,122468711,734,734,734,734,0
20240620,111700,122468711,734,734,734,734,0
20240620,111600,122468711,734,734,734,734,102
20240620,111500,122393843,734,734,734,734,109
20240620,111400,122313837,734,734,734,734,56
20240620,111300,122272733,734,734,734,734,1062
20240620,111200,121493225,734,733,734,733,301
20240620,111100,121272292,733,733,733,733,376
20240620,111000,120996684,733,733,733,733,100
20240620,110900,120923384,732,732,732,732,0
20240620,110800,120923384,732,733,733,732,1940
20240620,110700,119502402,733,733,733,733,501
20240620,110600,119135169,733,733,733,733,100
20240620,110500,119061869,733,733,733,733,41
20240620,110400,119031816,733,733,733,733,441
20240620,110300,118708563,733,733,733,733,0
20240620,110200,118708563,733,733,733,733,922
20240620,110100,118032737,733,734,734,733,66
20240620,110000,117984294,734,734,734,734,3
20240620,105900,117982092,734,734,734,734,192
20240620,105800,117841164,733,733,733,733,0
20240620,105700,117841164,733,733,733,733,5339
20240620,105600,113927677,732,733,733,732,2788
20240620,105500,111885490,733,733,733,733,111
20240620,105400,111804127,733,733,733,733,5
20240620,105300,111800462,733,733,733,733,3555
20240620,105200,109194647,734,734,734,734,30
20240620,105100,109172627,734,734,734,734,378
20240620,105000,108895175,734,734,734,734,2342
20240620,104900,107176147,734,736,736,734,53911
20240620,104800,67559129,737,737,737,737,187
20240620,104700,67421310,736,736,736,736,0
20240620,104600,67421310,736,736,736,736,0
20240620,104500,67421310,736,736,737,736,3332
20240620,104400,64968956,736,736,736,736,0
20240620,104300,64968956,736,737,737,736,1200
20240620,104200,64085743,737,737,737,737,144
20240620,104100,63979615,738,738,738,738,0
20240620,104000,63979615,738,738,738,738,159
20240620,103900,63862273,738,738,738,738,0
20240620,103800,63862273,738,738,738,738,97
20240620,103700,63790687,736,736,736,736,0
20240620,103600,63790687,736,736,736,736,0
20240620,103500,63790687,736,736,736,736,0
20240620,103400,63790687,736,736,736,736,0
20240620,103300,63790687,736,737,737,736,1018
20240620,103200,63041420,737,737,737,737,0
20240620,103100,63041420,737,737,737,737,64
20240620,103000,62994252,738,738,738,738,0
20240620,102900,62994252,738,738,738,738,32
20240620,102800,62970636,737,737,737,737,7
20240620,102700,62965477,737,738,738,737,566
20240620,102600,62548274,737,737,737,737,291
20240620,102500,62333807,737,738,738,737,409
20240620,102400,62032364,738,738,738,738,2020
20240620,102300,60541604,738,738,738,738,200
20240620,102200,60394004,738,738,738,738,0
20240620,102100,60394004,738,738,738,738,0
20240620,102000,60394004,738,738,738,738,15
20240620,101900,60382934,738,738,738,738,10
20240620,101800,60375554,738,738,738,738,201
20240620,101700,60227216,738,737,738,737,647
20240620,101600,59750242,738,738,738,738,0
20240620,101500,59750242,738,738,738,738,25
20240620,101400,59731792,737,737,737,737,1000
20240620,101300,58994792,737,737,737,737,0
20240620,101200,58994792,737,737,737,737,0
20240620,101100,58994792,737,737,737,737,0
20240620,101000,58994792,737,737,737,737,0
20240620,100900,58994792,737,738,738,737,27
20240620,100800,58974888,737,737,737,737,525
20240620,100700,58587963,737,737,737,737,2877
20240620,100600,56467614,737,738,738,737,200
20240620,100500,56320212,738,738,738,738,24
20240620,100400,56302500,738,738,738,738,2
20240620,100300,56301024,738,737,738,737,7060
20240620,100200,51092598,738,738,738,738,702
20240620,100100,50574522,738,738,738,738,20
20240620,100000,50559762,738,738,738,738,41
20240620,095900,50529504,738,738,738,738,2030
20240620,095800,49031364,738,738,738,738,0
20240620,095700,49031364,738,738,738,737,123
20240620,095600,48940690,738,738,738,737,133
20240620,095500,48842636,738,738,738,738,220
20240620,095400,48680276,737,738,738,737,327
20240620,095300,48439257,738,738,738,738,0
20240620,095200,48439257,738,738,738,738,18
20240620,095100,48425973,738,738,738,738,1
20240620,095000,48425235,738,738,738,738,1086
20240620,094900,47623767,736,737,737,736,60
20240620,094800,47579587,738,738,738,738,0
20240620,094700,47579587,738,737,738,737,3043
20240620,094600,45336895,738,737,738,737,100
20240620,094500,45263145,737,737,737,737,1060
20240620,094400,44481925,738,738,738,738,102
20240620,094300,44406649,738,738,738,738,548
20240620,094200,44002225,738,738,738,738,0
20240620,094100,44002225,738,738,738,738,240
20240620,094000,43825105,737,737,737,737,30
20240620,093900,43802995,738,737,738,737,76
20240620,093800,43746964,738,738,738,738,13
20240620,093700,43737370,738,738,738,738,258
20240620,093600,43546966,739,739,739,739,0
20240620,093500,43546966,739,739,739,739,1
20240620,093400,43546227,739,739,739,739,500
20240620,093300,43176727,737,739,739,737,3414
20240620,093200,40660409,739,739,739,736,9
20240620,093100,40653764,739,739,739,739,10
20240620,093000,40646374,739,739,739,739,243
20240620,092900,40466797,739,739,739,739,21
20240620,092800,40451278,737,737,737,737,2147
20240620,092700,38868939,737,736,737,736,1206
20240620,092600,37981280,737,737,737,737,0
20240620,092500,37981280,737,737,737,737,1533
20240620,092400,36851459,737,736,737,736,168
20240620,092300,36727807,736,737,737,736,939
20240620,092200,36036603,737,737,737,737,12
20240620,092100,36027759,737,736,737,736,1720
20240620,092000,34760136,737,737,737,736,1955
20240620,091900,33319899,737,737,737,736,1217
20240620,091800,32423970,737,737,737,737,1125
20240620,091700,31594845,737,737,737,737,1
20240620,091600,31594108,737,737,737,737,4
20240620,091500,31591160,735,736,737,735,3773
20240620,091400,28814860,736,736,736,736,300
20240620,091300,28594060,737,737,737,737,254
20240620,091200,28406862,739,739,739,739,391
20240620,091100,28117913,736,739,739,736,187
20240620,091000,27980082,739,736,739,736,30
20240620,090900,27957999,736,739,739,736,352
20240620,090800,27698771,735,741,741,735,1882
20240620,090700,26311155,741,741,741,741,329
20240620,090600,26067366,741,741,741,741,8
20240620,090500,26061438,742,739,742,735,9823
20240620,090400,18820595,740,744,744,740,5581
20240620,090300,14690633,745,745,745,745,530
20240620,090200,14295783,745,740,745,739,8632
20240620,090100,7909568,739,739,740,739,3290
20240620,090000,5478207,739,739,739,739,7413