stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,191800,139898552,618,618,618,618,16226
20240618,191700,139898552,618,618,618,618,0
20240618,191600,139898552,618,618,618,618,0
20240618,191500,139898552,618,618,618,618,0
20240618,191400,139898552,618,618,618,618,0
20240618,191300,139898552,618,618,618,618,0
20240618,191200,139898552,618,618,618,618,0
20240618,191100,139898552,618,618,618,618,0
20240618,191000,139898552,618,618,618,618,0
20240618,190900,139898552,618,618,618,618,0
20240618,190800,139898552,618,618,618,618,0
20240618,190700,139898552,618,618,618,618,0
20240618,190600,139898552,618,618,618,618,0
20240618,190500,139898552,618,618,618,618,0
20240618,190400,139898552,618,618,618,618,0
20240618,190300,139898552,618,618,618,618,0
20240618,190200,139898552,618,618,618,618,0
20240618,190100,139898552,618,618,618,618,0
20240618,190000,139898552,618,618,618,618,0
20240618,185900,139898552,618,618,618,618,0
20240618,185800,139898552,618,618,618,618,0
20240618,185700,139898552,618,618,618,618,0
20240618,185600,139898552,618,618,618,618,0
20240618,185500,139898552,618,618,618,618,0
20240618,185400,139898552,618,618,618,618,0
20240618,185300,139898552,618,618,618,618,0
20240618,185200,139898552,618,618,618,618,0
20240618,185100,139898552,618,618,618,618,0
20240618,185000,139898552,618,618,618,618,0
20240618,184900,139898552,618,618,618,618,0
20240618,184800,139898552,618,618,618,618,16226
20240618,184700,139898552,618,618,618,618,0
20240618,184600,139898552,618,618,618,618,0
20240618,184500,139898552,618,618,618,618,0
20240618,184400,139898552,618,618,618,618,0
20240618,184300,139898552,618,618,618,618,0
20240618,184200,139898552,618,618,618,618,0
20240618,184100,139898552,618,618,618,618,0
20240618,184000,139898552,618,618,618,618,0
20240618,183900,139898552,618,618,618,618,0
20240618,183800,139898552,618,618,618,618,0
20240618,183700,139898552,618,618,618,618,0
20240618,183600,139898552,618,618,618,618,0
20240618,183500,139898552,618,618,618,618,0
20240618,183400,139898552,618,618,618,618,0
20240618,183300,139898552,618,618,618,618,0
20240618,183200,139898552,618,618,618,618,0
20240618,183100,139898552,618,618,618,618,0
20240618,183000,139898552,618,618,618,618,0
20240618,182900,139898552,618,618,618,618,0
20240618,182800,139898552,618,618,618,618,0
20240618,182700,139898552,618,618,618,618,0
20240618,182600,139898552,618,618,618,618,0
20240618,182500,139898552,618,618,618,618,0
20240618,182400,139898552,618,618,618,618,0
20240618,182300,139898552,618,618,618,618,0
20240618,182200,139898552,618,618,618,618,0
20240618,182100,139898552,618,618,618,618,0
20240618,182000,139898552,618,618,618,618,0
20240618,181900,139898552,618,618,618,618,0
20240618,181800,139898552,618,618,618,618,16226
20240618,181700,139898552,618,618,618,618,0
20240618,181600,139898552,618,618,618,618,0
20240618,181500,139898552,618,618,618,618,0
20240618,181400,139898552,618,618,618,618,0
20240618,181300,139898552,618,618,618,618,0
20240618,181200,139898552,618,618,618,618,0
20240618,181100,139898552,618,618,618,618,0
20240618,181000,139898552,618,618,618,618,0
20240618,180900,139898552,618,618,618,618,0
20240618,180800,139898552,618,618,618,618,0
20240618,180700,139898552,618,618,618,618,0
20240618,180600,139898552,618,618,618,618,0
20240618,180500,139898552,618,618,618,618,0
20240618,180400,139898552,618,618,618,618,0
20240618,180300,139898552,618,618,618,618,0
20240618,180200,139898552,618,618,618,618,0
20240618,180100,139898552,618,618,618,618,0
20240618,180000,139898552,618,618,618,618,0
20240618,175900,139898552,618,618,618,618,0
20240618,175800,139898552,618,618,618,618,0
20240618,175700,139898552,618,618,618,618,0
20240618,175600,139898552,618,618,618,618,0
20240618,175500,139898552,618,618,618,618,0
20240618,175400,139898552,618,618,618,618,0
20240618,175300,139898552,618,618,618,618,0
20240618,175200,139898552,618,618,618,618,0
20240618,175100,139898552,618,618,618,618,0
20240618,175000,139898552,618,618,618,618,0
20240618,174900,139898552,618,618,618,618,0
20240618,174800,139898552,618,618,618,618,16226
20240618,174700,139898552,618,618,618,618,0
20240618,174600,139898552,618,618,618,618,0
20240618,174500,139898552,618,618,618,618,0
20240618,174400,139898552,618,618,618,618,0
20240618,174300,139898552,618,618,618,618,0
20240618,174200,139898552,618,618,618,618,0
20240618,174100,139898552,618,618,618,618,0
20240618,174000,139898552,618,618,618,618,0
20240618,173900,139898552,618,618,618,618,0
20240618,173800,139898552,618,618,618,618,0
20240618,173700,139898552,618,618,618,618,0
20240618,173600,139898552,618,618,618,618,0
20240618,173500,139898552,618,618,618,618,0
20240618,173400,139898552,618,618,618,618,0
20240618,173300,139898552,618,618,618,618,0
20240618,173200,139898552,618,618,618,618,0
20240618,173100,139898552,618,618,618,618,0
20240618,173000,139898552,618,618,618,618,0
20240618,172900,139898552,618,618,618,618,0
20240618,172800,139898552,618,618,618,618,0
20240618,172700,139898552,618,618,618,618,0
20240618,172600,139898552,618,618,618,618,0
20240618,172500,139898552,618,618,618,618,0
20240618,172400,139898552,618,618,618,618,0
20240618,172300,139898552,618,618,618,618,0
20240618,172200,139898552,618,618,618,618,0
20240618,172100,139898552,618,618,618,618,0
20240618,172000,139898552,618,618,618,618,0
20240618,171900,139898552,618,618,618,618,0
20240618,171800,139898552,618,618,618,618,16226
20240618,171700,139898552,618,618,618,618,0
20240618,171600,139898552,618,618,618,618,0
20240618,171500,139898552,618,618,618,618,0
20240618,171400,139898552,618,618,618,618,0
20240618,171300,139898552,618,618,618,618,0
20240618,171200,139898552,618,618,618,618,0
20240618,171100,139898552,618,618,618,618,0
20240618,171000,139898552,618,618,618,618,0
20240618,170900,139898552,618,618,618,618,0
20240618,170800,139898552,618,618,618,618,0
20240618,170700,139898552,618,618,618,618,0
20240618,170600,139898552,618,618,618,618,0
20240618,170500,139898552,618,618,618,618,0
20240618,170400,139898552,618,618,618,618,0
20240618,170300,139898552,618,618,618,618,0
20240618,170200,139898552,618,618,618,618,0
20240618,170100,139898552,618,618,618,618,0
20240618,170000,139898552,618,618,618,618,0
20240618,165900,139898552,618,618,618,618,0
20240618,165800,139898552,618,618,618,618,0
20240618,165700,139898552,618,618,618,618,0
20240618,165600,139898552,618,618,618,618,0
20240618,165500,139898552,618,618,618,618,0
20240618,165400,139898552,618,618,618,618,0
20240618,165300,139898552,618,618,618,618,0
20240618,165200,139898552,618,618,618,618,0
20240618,165100,139898552,618,618,618,618,0
20240618,165000,139898552,618,618,618,618,0
20240618,164900,139898552,618,618,618,618,0
20240618,164800,139898552,618,618,618,618,16226
20240618,164700,139898552,618,618,618,618,0
20240618,164600,139898552,618,618,618,618,0
20240618,164500,139898552,618,618,618,618,0
20240618,164400,139898552,618,618,618,618,0
20240618,164300,139898552,618,618,618,618,0
20240618,164200,139898552,618,618,618,618,0
20240618,164100,139898552,618,618,618,618,0
20240618,164000,139898552,618,618,618,618,0
20240618,163900,139898552,618,618,618,618,0
20240618,163800,139898552,618,618,618,618,0
20240618,163700,139898552,618,618,618,618,0
20240618,163600,139898552,618,618,618,618,0
20240618,163500,139898552,618,618,618,618,0
20240618,163400,139898552,618,618,618,618,0
20240618,163300,139898552,618,618,618,618,0
20240618,163200,139898552,618,618,618,618,0
20240618,163100,139898552,618,618,618,618,0
20240618,163000,139898552,618,618,618,618,0
20240618,162900,139898552,618,618,618,618,0
20240618,162800,139898552,618,618,618,618,0
20240618,162700,139898552,618,618,618,618,0
20240618,162600,139898552,618,618,618,618,0
20240618,162500,139898552,618,618,618,618,0
20240618,162400,139898552,618,618,618,618,0
20240618,162300,139898552,618,618,618,618,0
20240618,162200,139898552,618,618,618,618,0
20240618,162100,139898552,618,618,618,618,0
20240618,162000,139898552,618,618,618,618,0
20240618,161900,139898552,618,618,618,618,0
20240618,161800,139898552,618,618,618,618,16226
20240618,161700,139898552,618,618,618,618,0
20240618,161600,139898552,618,618,618,618,0
20240618,161500,139898552,618,618,618,618,0
20240618,161400,139898552,618,618,618,618,0
20240618,161300,139898552,618,618,618,618,0
20240618,161200,139898552,618,618,618,618,0
20240618,161100,139898552,618,618,618,618,0
20240618,161000,139898552,618,618,618,618,0
20240618,160900,139898552,618,618,618,618,0
20240618,160800,139898552,618,618,618,618,0
20240618,160700,139898552,618,618,618,618,0
20240618,160600,139898552,618,618,618,618,0
20240618,160500,139898552,618,618,618,618,0
20240618,160400,139898552,618,618,618,618,0
20240618,160300,139898552,618,618,618,618,0
20240618,160200,139898552,618,618,618,618,0
20240618,160100,139898552,618,618,618,618,0
20240618,160000,139898552,618,618,618,618,0
20240618,155900,139898552,618,618,618,618,0
20240618,155800,139898552,618,618,618,618,0
20240618,155700,139898552,618,618,618,618,0
20240618,155600,139898552,618,618,618,618,0
20240618,155500,139898552,618,618,618,618,0
20240618,155400,139898552,618,618,618,618,0
20240618,155300,139898552,618,618,618,618,0
20240618,155200,139898552,618,618,618,618,0
20240618,155100,139898552,618,618,618,618,0
20240618,155000,139898552,618,618,618,618,0
20240618,154900,139898552,618,618,618,618,0
20240618,154800,139898552,618,618,618,618,16226
20240618,154700,139898552,618,618,618,618,0
20240618,154600,139898552,618,618,618,618,0
20240618,154500,139898552,618,618,618,618,0
20240618,154400,139898552,618,618,618,618,0
20240618,154300,139898552,618,618,618,618,0
20240618,154200,139898552,618,618,618,618,0
20240618,154100,139898552,618,618,618,618,0
20240618,154000,139898552,618,618,618,618,0
20240618,153900,139898552,618,618,618,618,0
20240618,153800,139898552,618,618,618,618,0
20240618,153700,139898552,618,618,618,618,0
20240618,153600,139898552,618,618,618,618,0
20240618,153500,139898552,618,618,618,618,0
20240618,153400,139898552,618,618,618,618,0
20240618,153300,139898552,618,618,618,618,0
20240618,153200,139898552,618,618,618,618,0
20240618,153100,139898552,618,618,618,618,0
20240618,153000,139898552,618,618,618,618,16226
20240618,152900,129870884,618,618,618,618,0
20240618,152800,129870884,618,618,618,618,0
20240618,152700,129870884,618,618,618,618,0
20240618,152600,129870884,618,618,618,618,0
20240618,152500,129870884,618,618,618,618,0
20240618,152400,129870884,618,618,618,618,0
20240618,152300,129870884,618,618,618,618,0
20240618,152200,129870884,618,618,618,618,0
20240618,152100,129870884,618,618,618,618,0
20240618,152000,129870884,618,618,618,618,0
20240618,151900,129870884,618,614,618,614,11554
20240618,151800,122745799,617,617,617,617,0
20240618,151700,122745799,617,617,617,617,0
20240618,151600,122745799,617,617,617,617,0
20240618,151500,122745799,617,617,617,617,0
20240618,151400,122745799,617,617,617,617,0
20240618,151300,122745799,617,617,617,617,0
20240618,151200,122745799,617,617,617,617,0
20240618,151100,122745799,617,617,617,617,0
20240618,151000,122745799,617,617,617,617,0
20240618,150900,122745799,617,617,617,617,0
20240618,150800,122745799,617,617,617,617,0
20240618,150700,122745799,617,617,617,617,0
20240618,150600,122745799,617,617,617,617,0
20240618,150500,122745799,617,617,617,617,0
20240618,150400,122745799,617,617,617,617,0
20240618,150300,122745799,617,617,617,617,0
20240618,150200,122745799,617,617,617,617,0
20240618,150100,122745799,617,614,617,614,540
20240618,150000,122413012,614,614,614,614,150
20240618,145900,122320912,617,617,617,617,0
20240618,145800,122320912,617,617,617,617,0
20240618,145700,122320912,617,617,617,617,0
20240618,145600,122320912,617,614,617,614,500
20240618,145500,122013264,617,617,617,617,0
20240618,145400,122013264,617,617,617,617,0
20240618,145300,122013264,617,617,617,617,0
20240618,145200,122013264,617,617,617,617,100
20240618,145100,121951564,617,613,617,613,9259
20240618,145000,116264180,613,612,613,612,2719
20240618,144900,114597695,613,612,613,612,2171
20240618,144800,113267158,613,613,613,613,100
20240618,144700,113205858,613,610,613,610,2750
20240618,144600,111528058,610,610,610,610,0
20240618,144500,111528058,610,610,610,610,0
20240618,144400,111528058,610,607,610,605,9922
20240618,144300,105522514,610,610,610,610,0
20240618,144200,105522514,610,610,610,610,0
20240618,144100,105522514,610,610,610,610,0
20240618,144000,105522514,610,610,610,610,173
20240618,143900,105416984,608,608,608,608,1950
20240618,143800,104231384,608,607,608,607,1051
20240618,143700,103592377,607,607,607,607,1000
20240618,143600,102985377,609,610,610,609,164
20240618,143500,102885401,609,609,609,609,1000
20240618,143400,102276401,610,610,610,610,2020
20240618,143300,101044201,609,609,609,609,4973
20240618,143200,98015644,609,609,609,609,0
20240618,143100,98015644,609,609,609,609,0
20240618,143000,98015644,609,609,609,609,0
20240618,142900,98015644,609,609,609,609,5
20240618,142800,98012599,609,609,609,609,0
20240618,142700,98012599,609,609,609,609,0
20240618,142600,98012599,609,609,609,609,5000
20240618,142500,94967599,609,609,609,609,0
20240618,142400,94967599,609,609,609,609,0
20240618,142300,94967599,609,608,609,608,500
20240618,142200,94663497,606,607,607,606,4000
20240618,142100,92239397,606,606,606,606,421
20240618,142000,91984271,607,607,607,607,4579
20240618,141900,89204818,607,607,607,607,0
20240618,141800,89204818,607,607,607,607,0
20240618,141700,89204818,607,607,607,607,0
20240618,141600,89204818,607,607,607,607,0
20240618,141500,89204818,607,607,607,607,0
20240618,141400,89204818,607,607,607,607,0
20240618,141300,89204818,607,607,607,607,0
20240618,141200,89204818,607,607,607,607,0
20240618,141100,89204818,607,607,607,607,0
20240618,141000,89204818,607,607,607,607,0
20240618,140900,89204818,607,607,607,607,0
20240618,140800,89204818,607,607,607,607,41
20240618,140700,89179931,607,608,608,607,131
20240618,140600,89100343,609,609,609,609,0
20240618,140500,89100343,609,609,609,609,300
20240618,140400,88917643,609,609,609,609,0
20240618,140300,88917643,609,609,609,609,70
20240618,140200,88875013,609,609,609,609,40
20240618,140100,88850653,609,609,609,609,0
20240618,140000,88850653,609,609,609,609,0
20240618,135900,88850653,609,610,610,609,30
20240618,135800,88832373,610,610,610,610,5000
20240618,135700,85782373,610,610,610,610,16
20240618,135600,85772613,610,610,610,610,0
20240618,135500,85772613,610,610,610,610,0
20240618,135400,85772613,610,610,610,610,0
20240618,135300,85772613,610,610,610,610,0
20240618,135200,85772613,610,610,610,610,100
20240618,135100,85711613,609,609,609,609,147
20240618,135000,85622090,604,604,604,604,0
20240618,134900,85622090,604,609,609,604,2485
20240618,134800,84117255,609,609,609,609,1000
20240618,134700,83508255,609,609,609,609,0
20240618,134600,83508255,609,609,609,609,510
20240618,134500,83197665,610,610,610,610,0
20240618,134400,83197665,610,610,610,610,0
20240618,134300,83197665,610,610,610,610,1946
20240618,134200,82010605,610,612,612,610,10000
20240618,134100,75904315,612,612,612,612,0
20240618,134000,75904315,612,612,612,612,0
20240618,133900,75904315,612,612,612,612,0
20240618,133800,75904315,612,612,612,612,0
20240618,133700,75904315,612,612,612,612,0
20240618,133600,75904315,612,612,612,612,800
20240618,133500,75414715,613,613,613,613,0
20240618,133400,75414715,613,613,613,613,0
20240618,133300,75414715,613,613,613,613,0
20240618,133200,75414715,613,613,613,613,0
20240618,133100,75414715,613,613,613,613,10
20240618,133000,75408585,613,613,613,613,0
20240618,132900,75408585,613,613,613,613,0
20240618,132800,75408585,613,613,613,613,0
20240618,132700,75408585,613,613,613,613,0
20240618,132600,75408585,613,613,613,613,0
20240618,132500,75408585,613,613,613,613,95
20240618,132400,75350350,613,613,613,613,0
20240618,132300,75350350,613,613,613,613,0
20240618,132200,75350350,613,613,613,613,480
20240618,132100,75056110,613,613,613,613,0
20240618,132000,75056110,613,613,613,613,0
20240618,131900,75056110,613,613,613,613,0
20240618,131800,75056110,613,613,613,613,0
20240618,131700,75056110,613,613,613,613,0
20240618,131600,75056110,613,613,613,613,0
20240618,131500,75056110,613,613,613,613,0
20240618,131400,75056110,613,613,613,613,10
20240618,131300,75049980,612,612,612,612,0
20240618,131200,75049980,612,612,612,612,0
20240618,131100,75049980,612,612,612,612,0
20240618,131000,75049980,612,612,612,612,50
20240618,130900,75019380,613,613,613,613,0
20240618,130800,75019380,613,613,613,613,0
20240618,130700,75019380,613,613,613,613,0
20240618,130600,75019380,613,613,613,613,0
20240618,130500,75019380,613,613,613,613,0
20240618,130400,75019380,613,613,613,613,0
20240618,130300,75019380,613,613,613,613,0
20240618,130200,75019380,613,613,613,613,0
20240618,130100,75019380,613,613,613,613,70
20240618,130000,74976470,613,613,613,613,0
20240618,125900,74976470,613,613,613,613,100
20240618,125800,74915170,613,613,613,613,50
20240618,125700,74884520,613,613,613,613,0
20240618,125600,74884520,613,613,613,613,80
20240618,125500,74835480,613,613,613,613,30
20240618,125400,74817090,612,612,612,612,0
20240618,125300,74817090,612,612,612,612,0
20240618,125200,74817090,612,612,612,612,0
20240618,125100,74817090,612,612,612,612,0
20240618,125000,74817090,612,612,612,612,0
20240618,124900,74817090,612,612,612,612,0
20240618,124800,74817090,612,612,612,612,0
20240618,124700,74817090,612,612,612,612,105
20240618,124600,74752830,612,612,612,612,1
20240618,124500,74752218,612,612,612,612,0
20240618,124400,74752218,612,612,612,612,0
20240618,124300,74752218,612,612,612,612,0
20240618,124200,74752218,612,612,612,612,0
20240618,124100,74752218,612,612,612,612,0
20240618,124000,74752218,612,612,612,612,2
20240618,123900,74750994,613,613,613,613,0
20240618,123800,74750994,613,613,613,613,0
20240618,123700,74750994,613,613,613,613,0
20240618,123600,74750994,613,613,613,613,0
20240618,123500,74750994,613,613,613,613,0
20240618,123400,74750994,613,613,613,613,0
20240618,123300,74750994,613,613,613,613,200
20240618,123200,74628394,612,612,612,612,0
20240618,123100,74628394,612,612,612,612,0
20240618,123000,74628394,612,612,612,612,0
20240618,122900,74628394,612,612,612,612,0
20240618,122800,74628394,612,612,612,612,0
20240618,122700,74628394,612,612,612,612,0
20240618,122600,74628394,612,612,612,612,0
20240618,122500,74628394,612,612,612,612,0
20240618,122400,74628394,612,613,613,612,1806
20240618,122300,73521317,613,613,613,613,0
20240618,122200,73521317,613,613,613,613,0
20240618,122100,73521317,613,613,613,613,0
20240618,122000,73521317,613,613,613,613,0
20240618,121900,73521317,613,613,613,613,2472
20240618,121800,72005981,613,613,613,613,0
20240618,121700,72005981,613,613,613,613,0
20240618,121600,72005981,613,613,613,613,20
20240618,121500,71993721,617,617,617,617,0
20240618,121400,71993721,617,617,617,617,0
20240618,121300,71993721,617,617,617,617,0
20240618,121200,71993721,617,617,617,617,0
20240618,121100,71993721,617,617,617,617,437
20240618,121000,71724092,617,617,617,617,0
20240618,120900,71724092,617,617,617,617,0
20240618,120800,71724092,617,617,617,617,0
20240618,120700,71724092,617,617,617,617,0
20240618,120600,71724092,617,617,617,617,0
20240618,120500,71724092,617,617,617,617,0
20240618,120400,71724092,617,617,617,617,1
20240618,120300,71723475,613,613,613,613,0
20240618,120200,71723475,613,613,613,613,0
20240618,120100,71723475,613,613,613,613,63
20240618,120000,71684856,613,613,613,613,0
20240618,115900,71684856,613,613,613,613,0
20240618,115800,71684856,613,613,613,613,273
20240618,115700,71517507,613,613,613,613,0
20240618,115600,71517507,613,613,613,613,0
20240618,115500,71517507,613,613,613,613,529
20240618,115400,71193230,613,613,613,613,0
20240618,115300,71193230,613,613,613,613,0
20240618,115200,71193230,613,613,613,613,0
20240618,115100,71193230,613,613,613,613,0
20240618,115000,71193230,613,613,613,613,0
20240618,114900,71193230,613,615,615,613,315
20240618,114800,71000033,616,616,616,616,0
20240618,114700,71000033,616,616,616,616,0
20240618,114600,71000033,616,616,616,616,0
20240618,114500,71000033,616,616,616,616,0
20240618,114400,71000033,616,616,616,616,0
20240618,114300,71000033,616,616,616,616,0
20240618,114200,71000033,616,616,616,616,0
20240618,114100,71000033,616,616,616,616,0
20240618,114000,71000033,616,616,616,616,0
20240618,113900,71000033,616,616,616,616,0
20240618,113800,71000033,616,616,616,616,0
20240618,113700,71000033,616,616,616,616,0
20240618,113600,71000033,616,616,616,616,0
20240618,113500,71000033,616,616,616,616,0
20240618,113400,71000033,616,616,616,616,0
20240618,113300,71000033,616,616,616,616,0
20240618,113200,71000033,616,616,616,616,1623
20240618,113100,70000265,616,616,616,616,21
20240618,113000,69987329,613,616,616,613,12
20240618,112900,69979940,614,614,614,614,0
20240618,112800,69979940,614,614,614,614,0
20240618,112700,69979940,614,617,617,613,1383
20240618,112600,69129649,618,618,618,618,0
20240618,112500,69129649,618,618,618,618,347
20240618,112400,68915203,618,618,618,618,0
20240618,112300,68915203,618,618,618,618,2001
20240618,112200,67678585,618,618,618,618,0
20240618,112100,67678585,618,618,618,618,0
20240618,112000,67678585,618,618,618,618,0
20240618,111900,67678585,618,618,618,618,0
20240618,111800,67678585,618,618,618,618,0
20240618,111700,67678585,618,618,618,618,0
20240618,111600,67678585,618,618,618,618,0
20240618,111500,67678585,618,618,618,618,0
20240618,111400,67678585,618,618,618,618,0
20240618,111300,67678585,618,618,618,618,0
20240618,111200,67678585,618,618,618,618,0
20240618,111100,67678585,618,618,618,618,0
20240618,111000,67678585,618,618,618,618,0
20240618,110900,67678585,618,618,618,618,100
20240618,110800,67616785,617,617,617,617,2000
20240618,110700,66382785,617,617,617,617,0
20240618,110600,66382785,617,617,617,617,0
20240618,110500,66382785,617,617,618,617,140
20240618,110400,66296355,618,617,618,617,200
20240618,110300,66172855,617,617,617,617,0
20240618,110200,66172855,617,617,617,617,10
20240618,110100,66166685,617,617,617,617,20
20240618,110000,66154345,617,617,617,617,8
20240618,105900,66149409,617,617,617,617,0
20240618,105800,66149409,617,617,617,617,0
20240618,105700,66149409,617,617,617,617,0
20240618,105600,66149409,617,617,617,617,4500
20240618,105500,63372909,617,617,617,617,0
20240618,105400,63372909,617,615,617,615,61
20240618,105300,63335296,617,617,617,617,1091
20240618,105200,62662149,617,617,617,615,49
20240618,105100,62631946,615,616,617,615,51987
20240618,105000,30607500,616,616,616,616,5
20240618,104900,30604420,617,617,617,617,500
20240618,104800,30295920,617,617,617,617,5457
20240618,104700,26928951,617,617,617,617,0
20240618,104600,26928951,617,617,617,617,0
20240618,104500,26928951,617,617,617,617,0
20240618,104400,26928951,617,617,617,617,3
20240618,104300,26927100,618,618,618,618,0
20240618,104200,26927100,618,618,618,618,0
20240618,104100,26927100,618,618,618,618,509
20240618,104000,26612538,618,618,618,618,50
20240618,103900,26581638,618,618,618,618,100
20240618,103800,26519838,618,618,618,618,0
20240618,103700,26519838,618,618,618,618,0
20240618,103600,26519838,618,618,618,618,1
20240618,103500,26519220,617,618,618,617,4767
20240618,103400,23577280,619,619,619,619,0
20240618,103300,23577280,619,619,619,619,0
20240618,103200,23577280,619,619,619,619,0
20240618,103100,23577280,619,619,619,619,0
20240618,103000,23577280,619,619,619,619,0
20240618,102900,23577280,619,619,619,619,1002
20240618,102800,22957042,619,619,619,619,0
20240618,102700,22957042,619,619,619,619,500
20240618,102600,22647542,619,619,619,619,50
20240618,102500,22616592,618,618,618,618,450
20240618,102400,22338492,618,618,618,618,150
20240618,102300,22245792,618,618,618,618,8968
20240618,102200,16703568,619,619,619,619,4556
20240618,102100,13883404,619,619,619,619,91
20240618,102000,13827075,619,619,619,619,14
20240618,101900,13818409,619,619,619,619,13
20240618,101800,13810362,620,620,620,620,0
20240618,101700,13810362,620,620,620,620,100
20240618,101600,13748362,620,620,620,620,0
20240618,101500,13748362,620,620,620,620,0
20240618,101400,13748362,620,620,620,620,680
20240618,101300,13326762,619,619,619,619,0
20240618,101200,13326762,619,619,619,619,0
20240618,101100,13326762,619,619,619,619,1000
20240618,101000,12707762,619,619,619,619,0
20240618,100900,12707762,619,619,619,619,85
20240618,100800,12655147,619,619,619,619,0
20240618,100700,12655147,619,619,619,619,0
20240618,100600,12655147,619,619,619,619,0
20240618,100500,12655147,619,619,619,619,4734
20240618,100400,9724801,620,620,620,620,0
20240618,100300,9724801,620,620,620,620,10
20240618,100200,9718601,620,620,620,620,1
20240618,100100,9717981,620,620,620,620,2
20240618,100000,9716741,620,620,620,620,0
20240618,095900,9716741,620,620,620,620,0
20240618,095800,9716741,620,622,622,620,5649
20240618,095700,6211955,622,622,622,622,0
20240618,095600,6211955,622,622,622,622,5
20240618,095500,6208845,623,623,623,623,0
20240618,095400,6208845,623,623,623,623,2
20240618,095300,6207599,623,623,623,623,0
20240618,095200,6207599,623,623,623,623,0
20240618,095100,6207599,623,623,623,623,0
20240618,095000,6207599,623,623,623,623,1
20240618,094900,6206976,625,625,625,625,0
20240618,094800,6206976,625,625,625,625,0
20240618,094700,6206976,625,625,625,625,0
20240618,094600,6206976,625,625,625,625,0
20240618,094500,6206976,625,625,625,625,0
20240618,094400,6206976,625,625,625,625,0
20240618,094300,6206976,625,625,625,625,0
20240618,094200,6206976,625,622,625,622,124
20240618,094100,6129845,622,622,622,622,0
20240618,094000,6129845,622,622,622,622,1
20240618,093900,6129223,620,620,620,620,0
20240618,093800,6129223,620,620,620,620,0
20240618,093700,6129223,620,620,620,620,0
20240618,093600,6129223,620,620,620,620,0
20240618,093500,6129223,620,620,620,620,0
20240618,093400,6129223,620,620,620,620,0
20240618,093300,6129223,620,620,620,620,1
20240618,093200,6128603,622,622,622,622,0
20240618,093100,6128603,622,622,622,622,0
20240618,093000,6128603,622,622,622,622,0
20240618,092900,6128603,622,622,622,622,0
20240618,092800,6128603,622,622,622,622,0
20240618,092700,6128603,622,622,622,622,1000
20240618,092600,5506603,622,622,622,622,0
20240618,092500,5506603,622,622,622,622,0
20240618,092400,5506603,622,622,622,622,0
20240618,092300,5506603,622,622,622,622,0
20240618,092200,5506603,622,622,622,622,0
20240618,092100,5506603,622,622,622,622,0
20240618,092000,5506603,622,623,623,622,3876
20240618,091900,3095471,625,625,625,625,1
20240618,091800,3094846,625,625,625,625,0
20240618,091700,3094846,625,625,625,625,0
20240618,091600,3094846,625,625,625,625,0
20240618,091500,3094846,625,625,625,625,0
20240618,091400,3094846,625,625,625,625,100
20240618,091300,3032346,622,622,622,622,0
20240618,091200,3032346,622,622,622,622,0
20240618,091100,3032346,622,622,622,622,0
20240618,091000,3032346,622,622,622,622,0
20240618,090900,3032346,622,622,622,622,0
20240618,090800,3032346,622,622,622,622,0
20240618,090700,3032346,622,622,622,622,0
20240618,090600,3032346,622,622,622,622,0
20240618,090500,3032346,622,622,622,622,1609
20240618,090400,2031548,622,622,622,622,0
20240618,090300,2031548,622,622,622,622,0
20240618,090200,2031548,622,618,622,618,275
20240618,090100,1860798,618,618,618,618,0
20240618,090000,1860798,618,618,618,618,3011