stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,192000,261279278,628,628,628,628,1632
20240607,191900,261279278,628,628,628,628,0
20240607,191800,261279278,628,628,628,628,0
20240607,191700,261279278,628,628,628,628,0
20240607,191600,261279278,628,628,628,628,0
20240607,191500,261279278,628,628,628,628,0
20240607,191400,261279278,628,628,628,628,0
20240607,191300,261279278,628,628,628,628,0
20240607,191200,261279278,628,628,628,628,0
20240607,191100,261279278,628,628,628,628,0
20240607,191000,261279278,628,628,628,628,0
20240607,190900,261279278,628,628,628,628,0
20240607,190800,261279278,628,628,628,628,0
20240607,190700,261279278,628,628,628,628,0
20240607,190600,261279278,628,628,628,628,0
20240607,190500,261279278,628,628,628,628,0
20240607,190400,261279278,628,628,628,628,0
20240607,190300,261279278,628,628,628,628,0
20240607,190200,261279278,628,628,628,628,0
20240607,190100,261279278,628,628,628,628,0
20240607,190000,261279278,628,628,628,628,0
20240607,185900,261279278,628,628,628,628,0
20240607,185800,261279278,628,628,628,628,0
20240607,185700,261279278,628,628,628,628,0
20240607,185600,261279278,628,628,628,628,0
20240607,185500,261279278,628,628,628,628,0
20240607,185400,261279278,628,628,628,628,0
20240607,185300,261279278,628,628,628,628,0
20240607,185200,261279278,628,628,628,628,0
20240607,185100,261279278,628,628,628,628,0
20240607,185000,261279278,628,628,628,628,1632
20240607,184900,261279278,628,628,628,628,0
20240607,184800,261279278,628,628,628,628,0
20240607,184700,261279278,628,628,628,628,0
20240607,184600,261279278,628,628,628,628,0
20240607,184500,261279278,628,628,628,628,0
20240607,184400,261279278,628,628,628,628,0
20240607,184300,261279278,628,628,628,628,0
20240607,184200,261279278,628,628,628,628,0
20240607,184100,261279278,628,628,628,628,0
20240607,184000,261279278,628,628,628,628,0
20240607,183900,261279278,628,628,628,628,0
20240607,183800,261279278,628,628,628,628,0
20240607,183700,261279278,628,628,628,628,0
20240607,183600,261279278,628,628,628,628,0
20240607,183500,261279278,628,628,628,628,0
20240607,183400,261279278,628,628,628,628,0
20240607,183300,261279278,628,628,628,628,0
20240607,183200,261279278,628,628,628,628,0
20240607,183100,261279278,628,628,628,628,0
20240607,183000,261279278,628,628,628,628,0
20240607,182900,261279278,628,628,628,628,0
20240607,182800,261279278,628,628,628,628,0
20240607,182700,261279278,628,628,628,628,0
20240607,182600,261279278,628,628,628,628,0
20240607,182500,261279278,628,628,628,628,0
20240607,182400,261279278,628,628,628,628,0
20240607,182300,261279278,628,628,628,628,0
20240607,182200,261279278,628,628,628,628,0
20240607,182100,261279278,628,628,628,628,0
20240607,182000,261279278,628,628,628,628,1632
20240607,181900,261279278,628,628,628,628,0
20240607,181800,261279278,628,628,628,628,0
20240607,181700,261279278,628,628,628,628,0
20240607,181600,261279278,628,628,628,628,0
20240607,181500,261279278,628,628,628,628,0
20240607,181400,261279278,628,628,628,628,0
20240607,181300,261279278,628,628,628,628,0
20240607,181200,261279278,628,628,628,628,0
20240607,181100,261279278,628,628,628,628,0
20240607,181000,261279278,628,628,628,628,0
20240607,180900,261279278,628,628,628,628,0
20240607,180800,261279278,628,628,628,628,0
20240607,180700,261279278,628,628,628,628,0
20240607,180600,261279278,628,628,628,628,0
20240607,180500,261279278,628,628,628,628,0
20240607,180400,261279278,628,628,628,628,0
20240607,180300,261279278,628,628,628,628,0
20240607,180200,261279278,628,628,628,628,0
20240607,180100,261279278,628,628,628,628,0
20240607,180000,261279278,628,628,628,628,0
20240607,175900,261279278,628,628,628,628,0
20240607,175800,261279278,628,628,628,628,0
20240607,175700,261279278,628,628,628,628,0
20240607,175600,261279278,628,628,628,628,0
20240607,175500,261279278,628,628,628,628,0
20240607,175400,261279278,628,628,628,628,0
20240607,175300,261279278,628,628,628,628,0
20240607,175200,261279278,628,628,628,628,0
20240607,175100,261279278,628,628,628,628,0
20240607,175000,261279278,628,628,628,628,1632
20240607,174900,261279278,628,628,628,628,0
20240607,174800,261279278,628,628,628,628,0
20240607,174700,261279278,628,628,628,628,0
20240607,174600,261279278,628,628,628,628,0
20240607,174500,261279278,628,628,628,628,0
20240607,174400,261279278,628,628,628,628,0
20240607,174300,261279278,628,628,628,628,0
20240607,174200,261279278,628,628,628,628,0
20240607,174100,261279278,628,628,628,628,0
20240607,174000,261279278,628,628,628,628,0
20240607,173900,261279278,628,628,628,628,0
20240607,173800,261279278,628,628,628,628,0
20240607,173700,261279278,628,628,628,628,0
20240607,173600,261279278,628,628,628,628,0
20240607,173500,261279278,628,628,628,628,0
20240607,173400,261279278,628,628,628,628,0
20240607,173300,261279278,628,628,628,628,0
20240607,173200,261279278,628,628,628,628,0
20240607,173100,261279278,628,628,628,628,0
20240607,173000,261279278,628,628,628,628,0
20240607,172900,261279278,628,628,628,628,0
20240607,172800,261279278,628,628,628,628,0
20240607,172700,261279278,628,628,628,628,0
20240607,172600,261279278,628,628,628,628,0
20240607,172500,261279278,628,628,628,628,0
20240607,172400,261279278,628,628,628,628,0
20240607,172300,261279278,628,628,628,628,0
20240607,172200,261279278,628,628,628,628,0
20240607,172100,261279278,628,628,628,628,0
20240607,172000,261279278,628,628,628,628,1632
20240607,171900,261279278,628,628,628,628,0
20240607,171800,261279278,628,628,628,628,0
20240607,171700,261279278,628,628,628,628,0
20240607,171600,261279278,628,628,628,628,0
20240607,171500,261279278,628,628,628,628,0
20240607,171400,261279278,628,628,628,628,0
20240607,171300,261279278,628,628,628,628,0
20240607,171200,261279278,628,628,628,628,0
20240607,171100,261279278,628,628,628,628,0
20240607,171000,261279278,628,628,628,628,0
20240607,170900,261279278,628,628,628,628,0
20240607,170800,261279278,628,628,628,628,0
20240607,170700,261279278,628,628,628,628,0
20240607,170600,261279278,628,628,628,628,0
20240607,170500,261279278,628,628,628,628,0
20240607,170400,261279278,628,628,628,628,0
20240607,170300,261279278,628,628,628,628,0
20240607,170200,261279278,628,628,628,628,0
20240607,170100,261279278,628,628,628,628,0
20240607,170000,261279278,628,628,628,628,0
20240607,165900,261279278,628,628,628,628,0
20240607,165800,261279278,628,628,628,628,0
20240607,165700,261279278,628,628,628,628,0
20240607,165600,261279278,628,628,628,628,0
20240607,165500,261279278,628,628,628,628,0
20240607,165400,261279278,628,628,628,628,0
20240607,165300,261279278,628,628,628,628,0
20240607,165200,261279278,628,628,628,628,0
20240607,165100,261279278,628,628,628,628,0
20240607,165000,261279278,628,628,628,628,1632
20240607,164900,261279278,628,628,628,628,0
20240607,164800,261279278,628,628,628,628,0
20240607,164700,261279278,628,628,628,628,0
20240607,164600,261279278,628,628,628,628,0
20240607,164500,261279278,628,628,628,628,0
20240607,164400,261279278,628,628,628,628,0
20240607,164300,261279278,628,628,628,628,0
20240607,164200,261279278,628,628,628,628,0
20240607,164100,261279278,628,628,628,628,0
20240607,164000,261279278,628,628,628,628,0
20240607,163900,261279278,628,628,628,628,0
20240607,163800,261279278,628,628,628,628,0
20240607,163700,261279278,628,628,628,628,0
20240607,163600,261279278,628,628,628,628,0
20240607,163500,261279278,628,628,628,628,0
20240607,163400,261279278,628,628,628,628,0
20240607,163300,261279278,628,628,628,628,0
20240607,163200,261279278,628,628,628,628,0
20240607,163100,261279278,628,628,628,628,0
20240607,163000,261279278,628,628,628,628,0
20240607,162900,261279278,628,628,628,628,0
20240607,162800,261279278,628,628,628,628,0
20240607,162700,261279278,628,628,628,628,0
20240607,162600,261279278,628,628,628,628,0
20240607,162500,261279278,628,628,628,628,0
20240607,162400,261279278,628,628,628,628,0
20240607,162300,261279278,628,628,628,628,0
20240607,162200,261279278,628,628,628,628,0
20240607,162100,261279278,628,628,628,628,0
20240607,162000,261279278,628,628,628,628,1632
20240607,161900,261279278,628,628,628,628,0
20240607,161800,261279278,628,628,628,628,0
20240607,161700,261279278,628,628,628,628,0
20240607,161600,261279278,628,628,628,628,0
20240607,161500,261279278,628,628,628,628,0
20240607,161400,261279278,628,628,628,628,0
20240607,161300,261279278,628,628,628,628,0
20240607,161200,261279278,628,628,628,628,0
20240607,161100,261279278,628,628,628,628,0
20240607,161000,261279278,628,628,628,628,0
20240607,160900,261279278,628,628,628,628,0
20240607,160800,261279278,628,628,628,628,0
20240607,160700,261279278,628,628,628,628,0
20240607,160600,261279278,628,628,628,628,0
20240607,160500,261279278,628,628,628,628,0
20240607,160400,261279278,628,628,628,628,0
20240607,160300,261279278,628,628,628,628,0
20240607,160200,261279278,628,628,628,628,0
20240607,160100,261279278,628,628,628,628,0
20240607,160000,261279278,628,628,628,628,0
20240607,155900,261279278,628,628,628,628,0
20240607,155800,261279278,628,628,628,628,0
20240607,155700,261279278,628,628,628,628,0
20240607,155600,261279278,628,628,628,628,0
20240607,155500,261279278,628,628,628,628,0
20240607,155400,261279278,628,628,628,628,0
20240607,155300,261279278,628,628,628,628,0
20240607,155200,261279278,628,628,628,628,0
20240607,155100,261279278,628,628,628,628,0
20240607,155000,261279278,628,628,628,628,1632
20240607,154900,261279278,628,628,628,628,0
20240607,154800,261279278,628,628,628,628,0
20240607,154700,261279278,628,628,628,628,0
20240607,154600,261279278,628,628,628,628,0
20240607,154500,261279278,628,628,628,628,0
20240607,154400,261279278,628,628,628,628,0
20240607,154300,261279278,628,628,628,628,0
20240607,154200,261279278,628,628,628,628,0
20240607,154100,261279278,628,628,628,628,0
20240607,154000,261279278,628,628,628,628,0
20240607,153900,261279278,628,628,628,628,0
20240607,153800,261279278,628,628,628,628,0
20240607,153700,261279278,628,628,628,628,0
20240607,153600,261279278,628,628,628,628,0
20240607,153500,261279278,628,628,628,628,0
20240607,153400,261279278,628,628,628,628,0
20240607,153300,261279278,628,628,628,628,0
20240607,153200,261279278,628,628,628,628,0
20240607,153100,261279278,628,628,628,628,0
20240607,153000,261279278,628,628,628,628,1632
20240607,152900,260254382,628,628,628,628,0
20240607,152800,260254382,628,628,628,628,0
20240607,152700,260254382,628,628,628,628,0
20240607,152600,260254382,628,628,628,628,0
20240607,152500,260254382,628,628,628,628,0
20240607,152400,260254382,628,628,628,628,0
20240607,152300,260254382,628,628,628,628,0
20240607,152200,260254382,628,628,628,628,0
20240607,152100,260254382,628,628,628,628,0
20240607,152000,260254382,628,628,628,628,0
20240607,151900,260254382,628,628,628,628,2
20240607,151800,260253126,626,626,626,626,0
20240607,151700,260253126,626,626,626,626,676
20240607,151600,259829950,626,626,626,626,0
20240607,151500,259829950,626,626,626,626,0
20240607,151400,259829950,626,626,626,626,0
20240607,151300,259829950,626,626,626,626,0
20240607,151200,259829950,626,626,626,626,0
20240607,151100,259829950,626,626,626,626,8180
20240607,151000,254709270,627,628,628,627,6744
20240607,150900,250476507,629,629,629,629,0
20240607,150800,250476507,629,629,629,629,0
20240607,150700,250476507,629,629,629,629,100
20240607,150600,250413607,629,629,629,629,558
20240607,150500,250062625,628,628,628,628,0
20240607,150400,250062625,628,628,628,628,100
20240607,150300,249999825,630,630,630,630,0
20240607,150200,249999825,630,630,630,630,100
20240607,150100,249936825,630,628,630,628,20000
20240607,150000,237346403,628,627,628,627,180
20240607,145900,237233395,628,628,628,628,2350
20240607,145800,235757595,629,629,629,629,0
20240607,145700,235757595,629,629,629,629,1932
20240607,145600,234542367,629,629,629,629,0
20240607,145500,234542367,629,629,629,629,399
20240607,145400,234291396,628,628,628,628,1
20240607,145300,234290768,629,629,629,629,4964
20240607,145200,231168412,629,629,629,629,0
20240607,145100,231168412,629,629,629,629,3467
20240607,145000,228987669,629,629,629,629,3302
20240607,144900,226910711,629,629,629,629,2707
20240607,144800,225208008,629,629,629,629,5843
20240607,144700,221532761,629,628,629,628,1575
20240607,144600,220543638,627,627,627,627,0
20240607,144500,220543638,627,627,627,627,500
20240607,144400,220230138,628,628,628,628,0
20240607,144300,220230138,628,628,628,628,1
20240607,144200,220229510,626,626,626,626,500
20240607,144100,219916510,626,626,626,626,0
20240607,144000,219916510,626,628,628,626,18
20240607,143900,219905208,629,629,629,629,0
20240607,143800,219905208,629,628,629,628,20972
20240607,143700,206733977,628,625,628,625,14534
20240607,143600,197640803,625,625,625,625,0
20240607,143500,197640803,625,625,625,625,0
20240607,143400,197640803,625,625,625,625,0
20240607,143300,197640803,625,625,625,625,0
20240607,143200,197640803,625,625,625,625,0
20240607,143100,197640803,625,625,625,625,0
20240607,143000,197640803,625,625,625,625,400
20240607,142900,197390803,625,625,625,625,0
20240607,142800,197390803,625,625,625,625,0
20240607,142700,197390803,625,625,625,625,400
20240607,142600,197140803,625,625,625,625,0
20240607,142500,197140803,625,625,625,625,0
20240607,142400,197140803,625,625,625,625,0
20240607,142300,197140803,625,625,625,625,112
20240607,142200,197070803,625,625,625,625,0
20240607,142100,197070803,625,625,625,625,0
20240607,142000,197070803,625,625,625,625,0
20240607,141900,197070803,625,625,625,625,0
20240607,141800,197070803,625,625,625,625,4000
20240607,141700,194570803,625,625,625,625,0
20240607,141600,194570803,625,625,625,625,0
20240607,141500,194570803,625,625,625,625,0
20240607,141400,194570803,625,625,625,625,0
20240607,141300,194570803,625,625,625,625,200
20240607,141200,194445803,625,625,625,625,200
20240607,141100,194320803,625,625,625,625,0
20240607,141000,194320803,625,625,625,625,1034
20240607,140900,193674553,626,626,626,626,0
20240607,140800,193674553,626,626,626,626,0
20240607,140700,193674553,626,626,626,626,1590
20240607,140600,192679213,626,626,626,626,23
20240607,140500,192664815,625,625,625,625,0
20240607,140400,192664815,625,625,625,625,1818
20240607,140300,191528565,625,625,625,625,0
20240607,140200,191528565,625,625,625,625,0
20240607,140100,191528565,625,625,625,625,0
20240607,140000,191528565,625,625,625,625,0
20240607,135900,191528565,625,625,625,625,2043
20240607,135800,190251690,622,622,622,622,9196
20240607,135700,184531778,623,624,624,623,170
20240607,135600,184425867,623,623,623,623,0
20240607,135500,184425867,623,623,623,623,0
20240607,135400,184425867,623,624,624,623,2005
20240607,135300,183176080,624,624,624,624,0
20240607,135200,183176080,624,624,624,624,500
20240607,135100,182864080,625,625,625,625,0
20240607,135000,182864080,625,625,625,625,1857
20240607,134900,181703455,625,625,625,625,0
20240607,134800,181703455,625,625,625,625,0
20240607,134700,181703455,625,625,625,625,0
20240607,134600,181703455,625,625,625,625,0
20240607,134500,181703455,625,625,625,625,686
20240607,134400,181274705,625,625,625,625,0
20240607,134300,181274705,625,625,625,625,0
20240607,134200,181274705,625,625,625,625,0
20240607,134100,181274705,625,625,625,625,0
20240607,134000,181274705,625,625,625,625,0
20240607,133900,181274705,625,625,625,625,0
20240607,133800,181274705,625,625,625,625,1
20240607,133700,181274080,625,625,625,625,0
20240607,133600,181274080,625,625,625,625,0
20240607,133500,181274080,625,625,625,625,0
20240607,133400,181274080,625,625,625,625,0
20240607,133300,181274080,625,625,625,625,0
20240607,133200,181274080,625,625,625,625,0
20240607,133100,181274080,625,625,625,625,3246
20240607,133000,179245330,626,626,626,626,0
20240607,132900,179245330,626,626,626,626,4076
20240607,132800,176693754,626,626,626,626,0
20240607,132700,176693754,626,626,626,626,0
20240607,132600,176693754,626,626,626,626,0
20240607,132500,176693754,626,626,626,626,0
20240607,132400,176693754,626,626,626,626,0
20240607,132300,176693754,626,626,626,626,5333
20240607,132200,173355296,626,626,626,626,0
20240607,132100,173355296,626,626,626,626,0
20240607,132000,173355296,626,626,626,626,1788
20240607,131900,172236008,626,626,626,626,500
20240607,131800,171923008,626,626,626,626,0
20240607,131700,171923008,626,626,626,626,0
20240607,131600,171923008,626,626,626,626,0
20240607,131500,171923008,626,626,626,626,0
20240607,131400,171923008,626,626,626,626,20
20240607,131300,171910488,626,626,626,626,0
20240607,131200,171910488,626,626,626,626,160
20240607,131100,171810328,627,627,627,627,0
20240607,131000,171810328,627,626,627,626,5721
20240607,130900,168223835,626,626,626,626,20
20240607,130800,168211315,624,624,624,624,0
20240607,130700,168211315,624,624,624,624,0
20240607,130600,168211315,624,624,624,624,0
20240607,130500,168211315,624,624,624,624,93
20240607,130400,168153283,624,624,624,624,0
20240607,130300,168153283,624,624,624,624,0
20240607,130200,168153283,624,625,625,624,946
20240607,130100,167562479,627,627,627,627,1000
20240607,130000,166935479,627,627,627,627,0
20240607,125900,166935479,627,627,627,627,1000
20240607,125800,166308479,624,624,624,624,138
20240607,125700,166222367,627,627,627,627,0
20240607,125600,166222367,627,627,627,627,55
20240607,125500,166187882,627,627,627,627,1716
20240607,125400,165111950,627,627,627,627,1183
20240607,125300,164370209,627,625,627,625,17184
20240607,125200,153611187,625,625,625,625,619
20240607,125100,153224312,625,623,625,623,15190
20240607,125000,143747396,623,623,623,623,0
20240607,124900,143747396,623,623,623,623,0
20240607,124800,143747396,623,623,623,623,0
20240607,124700,143747396,623,623,623,623,0
20240607,124600,143747396,623,623,623,623,0
20240607,124500,143747396,623,623,623,623,0
20240607,124400,143747396,623,623,623,623,0
20240607,124300,143747396,623,623,623,623,0
20240607,124200,143747396,623,623,623,623,1000
20240607,124100,143124396,623,623,623,623,0
20240607,124000,143124396,623,623,623,623,16
20240607,123900,143114428,623,623,623,623,1
20240607,123800,143113805,621,621,621,621,0
20240607,123700,143113805,621,621,621,621,134
20240607,123600,143030591,621,621,621,621,90
20240607,123500,142974701,623,623,623,623,0
20240607,123400,142974701,623,623,623,623,0
20240607,123300,142974701,623,623,623,623,0
20240607,123200,142974701,623,623,623,623,10751
20240607,123100,136276828,623,623,623,623,0
20240607,123000,136276828,623,623,623,623,0
20240607,122900,136276828,623,623,623,623,0
20240607,122800,136276828,623,623,623,623,0
20240607,122700,136276828,623,623,623,623,0
20240607,122600,136276828,623,623,623,623,0
20240607,122500,136276828,623,623,623,623,0
20240607,122400,136276828,623,623,623,623,2
20240607,122300,136275582,622,622,622,622,14608
20240607,122200,127189406,622,621,622,621,72
20240607,122100,127144643,621,621,621,621,0
20240607,122000,127144643,621,621,621,621,0
20240607,121900,127144643,621,621,621,621,0
20240607,121800,127144643,621,621,621,621,1
20240607,121700,127144022,620,620,620,620,0
20240607,121600,127144022,620,620,620,620,0
20240607,121500,127144022,620,620,620,620,0
20240607,121400,127144022,620,620,620,620,0
20240607,121300,127144022,620,620,620,620,1000
20240607,121200,126524022,622,622,622,622,2000
20240607,121100,125280022,620,620,620,620,0
20240607,121000,125280022,620,620,620,620,0
20240607,120900,125280022,620,621,621,620,9439
20240607,120800,119418413,620,620,620,620,0
20240607,120700,119418413,620,620,620,620,0
20240607,120600,119418413,620,620,620,620,0
20240607,120500,119418413,620,620,620,620,0
20240607,120400,119418413,620,620,620,620,250
20240607,120300,119263413,621,621,621,621,0
20240607,120200,119263413,621,621,621,621,0
20240607,120100,119263413,621,621,621,621,0
20240607,120000,119263413,621,621,621,621,5468
20240607,115900,115867785,621,621,621,621,0
20240607,115800,115867785,621,621,621,621,10000
20240607,115700,109657785,621,621,621,621,0
20240607,115600,109657785,621,621,621,621,0
20240607,115500,109657785,621,621,621,621,0
20240607,115400,109657785,621,621,621,621,2
20240607,115300,109656543,619,619,619,619,5
20240607,115200,109653448,620,620,620,620,781
20240607,115100,109169228,620,620,620,620,0
20240607,115000,109169228,620,620,620,620,0
20240607,114900,109169228,620,620,620,620,5
20240607,114800,109166128,620,620,620,620,500
20240607,114700,108856128,620,620,620,620,0
20240607,114600,108856128,620,620,620,620,0
20240607,114500,108856128,620,620,620,620,0
20240607,114400,108856128,620,620,620,620,0
20240607,114300,108856128,620,620,620,620,1
20240607,114200,108855508,618,618,618,618,0
20240607,114100,108855508,618,618,618,618,0
20240607,114000,108855508,618,618,618,618,0
20240607,113900,108855508,618,618,618,618,0
20240607,113800,108855508,618,618,618,618,1
20240607,113700,108854890,618,618,618,618,0
20240607,113600,108854890,618,618,618,618,0
20240607,113500,108854890,618,618,618,618,0
20240607,113400,108854890,618,618,618,618,0
20240607,113300,108854890,618,618,618,618,500
20240607,113200,108545890,618,618,618,618,0
20240607,113100,108545890,618,618,618,618,0
20240607,113000,108545890,618,618,618,618,0
20240607,112900,108545890,618,618,618,618,0
20240607,112800,108545890,618,618,618,618,0
20240607,112700,108545890,618,618,618,618,0
20240607,112600,108545890,618,618,618,618,0
20240607,112500,108545890,618,618,618,618,0
20240607,112400,108545890,618,618,618,618,0
20240607,112300,108545890,618,618,618,618,0
20240607,112200,108545890,618,618,618,618,0
20240607,112100,108545890,618,618,618,618,0
20240607,112000,108545890,618,618,618,618,0
20240607,111900,108545890,618,618,618,618,0
20240607,111800,108545890,618,618,618,618,0
20240607,111700,108545890,618,618,618,618,0
20240607,111600,108545890,618,618,618,618,0
20240607,111500,108545890,618,618,618,618,383
20240607,111400,108309196,621,621,621,621,0
20240607,111300,108309196,621,620,621,620,70
20240607,111200,108265727,620,620,620,620,0
20240607,111100,108265727,620,620,620,620,0
20240607,111000,108265727,620,621,621,620,950
20240607,110900,107676565,620,620,620,620,0
20240607,110800,107676565,620,620,620,620,0
20240607,110700,107676565,620,620,620,620,0
20240607,110600,107676565,620,620,620,620,0
20240607,110500,107676565,620,620,620,620,50
20240607,110400,107645565,620,620,620,620,1450
20240607,110300,106746565,620,620,620,620,0
20240607,110200,106746565,620,620,620,620,0
20240607,110100,106746565,620,620,620,620,0
20240607,110000,106746565,620,620,620,620,0
20240607,105900,106746565,620,620,620,620,0
20240607,105800,106746565,620,620,620,620,0
20240607,105700,106746565,620,620,620,620,0
20240607,105600,106746565,620,620,620,620,0
20240607,105500,106746565,620,620,620,620,0
20240607,105400,106746565,620,620,620,620,100
20240607,105300,106684565,620,620,620,620,0
20240607,105200,106684565,620,620,620,620,0
20240607,105100,106684565,620,620,620,620,0
20240607,105000,106684565,620,620,620,620,0
20240607,104900,106684565,620,620,620,620,5013
20240607,104800,103576505,620,620,620,620,0
20240607,104700,103576505,620,620,620,620,0
20240607,104600,103576505,620,620,620,620,0
20240607,104500,103576505,620,620,620,620,0
20240607,104400,103576505,620,620,620,620,1
20240607,104300,103575885,620,620,620,620,0
20240607,104200,103575885,620,620,620,620,2
20240607,104100,103574645,617,617,617,617,0
20240607,104000,103574645,617,617,617,617,0
20240607,103900,103574645,617,617,617,617,0
20240607,103800,103574645,617,618,618,617,1751
20240607,103700,102494258,617,617,617,617,0
20240607,103600,102494258,617,617,617,617,1000
20240607,103500,101877258,617,617,617,617,0
20240607,103400,101877258,617,617,617,617,1
20240607,103300,101876641,617,617,617,617,0
20240607,103200,101876641,617,618,618,617,4823
20240607,103100,98896210,618,618,618,618,0
20240607,103000,98896210,618,618,618,618,0
20240607,102900,98896210,618,618,618,618,0
20240607,102800,98896210,618,618,618,618,0
20240607,102700,98896210,618,618,618,618,0
20240607,102600,98896210,618,618,618,618,0
20240607,102500,98896210,618,618,618,618,0
20240607,102400,98896210,618,618,618,618,740
20240607,102300,98438890,618,618,618,618,639
20240607,102200,98043988,618,620,620,618,19444
20240607,102100,86001214,622,622,622,622,0
20240607,102000,86001214,622,622,622,622,2103
20240607,101900,84693148,622,622,622,622,2720
20240607,101800,83001308,622,622,622,622,2602
20240607,101700,81382864,622,622,622,622,0
20240607,101600,81382864,622,622,622,622,0
20240607,101500,81382864,622,622,622,622,0
20240607,101400,81382864,622,622,622,622,0
20240607,101300,81382864,622,622,622,622,0
20240607,101200,81382864,622,621,622,621,1321
20240607,101100,80561777,622,622,622,622,0
20240607,101000,80561777,622,622,622,622,0
20240607,100900,80561777,622,622,622,622,0
20240607,100800,80561777,622,622,622,622,0
20240607,100700,80561777,622,622,622,622,0
20240607,100600,80561777,622,622,622,622,0
20240607,100500,80561777,622,622,622,622,3210
20240607,100400,78565157,622,622,622,622,0
20240607,100300,78565157,622,622,622,622,1
20240607,100200,78564535,621,621,621,621,0
20240607,100100,78564535,621,621,621,621,8130
20240607,100000,73515805,622,622,622,622,2
20240607,095900,73514561,622,622,622,622,0
20240607,095800,73514561,622,622,622,622,0
20240607,095700,73514561,622,622,622,622,0
20240607,095600,73514561,622,622,622,622,0
20240607,095500,73514561,622,617,622,616,3244
20240607,095400,71512968,617,617,617,617,0
20240607,095300,71512968,617,617,617,617,300
20240607,095200,71327868,617,617,617,617,1510
20240607,095100,70396198,615,615,615,615,0
20240607,095000,70396198,615,615,615,615,20
20240607,094900,70383898,615,615,615,615,1
20240607,094800,70383283,615,615,615,615,10000
20240607,094700,64233283,616,617,617,616,3777
20240607,094600,61904521,617,617,617,617,0
20240607,094500,61904521,617,617,617,617,0
20240607,094400,61904521,617,617,617,617,2000
20240607,094300,60670521,623,623,623,623,0
20240607,094200,60670521,623,615,623,615,5265
20240607,094100,57421893,615,615,615,615,0
20240607,094000,57421893,615,615,615,615,5
20240607,093900,57418818,615,615,615,615,0
20240607,093800,57418818,615,615,615,615,0
20240607,093700,57418818,615,615,615,615,0
20240607,093600,57418818,615,615,615,615,0
20240607,093500,57418818,615,615,615,615,0
20240607,093400,57418818,615,615,615,615,55
20240607,093300,57384993,611,612,612,611,999
20240607,093200,56774603,611,612,612,611,603
20240607,093100,56405730,615,615,615,615,0
20240607,093000,56405730,615,615,615,615,0
20240607,092900,56405730,615,615,615,615,0
20240607,092800,56405730,615,615,615,615,0
20240607,092700,56405730,615,615,615,615,0
20240607,092600,56405730,615,613,615,613,12281
20240607,092500,48877457,613,613,613,613,3463
20240607,092400,46754638,613,613,613,613,10
20240607,092300,46748508,613,613,613,613,1000
20240607,092200,46135508,613,613,613,613,0
20240607,092100,46135508,613,613,613,613,0
20240607,092000,46135508,613,614,614,613,5287
20240607,091900,42894568,613,613,613,613,8156
20240607,091800,37894940,613,613,613,613,1992
20240607,091700,36673844,613,613,613,613,0
20240607,091600,36673844,613,613,613,613,10
20240607,091500,36667714,613,613,613,613,815
20240607,091400,36168119,613,616,616,613,10226
20240607,091300,29898540,616,616,616,616,100
20240607,091200,29836940,616,616,616,616,400
20240607,091100,29590540,615,615,615,615,31
20240607,091000,29571475,614,614,614,614,0
20240607,090900,29571475,614,614,614,614,0
20240607,090800,29571475,614,614,614,614,0
20240607,090700,29571475,614,616,616,614,1000
20240607,090600,28957472,614,614,614,614,1000
20240607,090500,28343472,613,613,613,613,23
20240607,090400,28329373,610,610,610,610,0
20240607,090300,28329373,610,610,610,610,0
20240607,090200,28329373,610,612,612,609,22220
20240607,090100,14748438,617,616,617,616,21138
20240607,090000,1706295,616,616,616,611,2770