stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,191800,70783880,601,601,601,601,6991
20240619,191700,70783880,601,601,601,601,0
20240619,191600,70783880,601,601,601,601,0
20240619,191500,70783880,601,601,601,601,0
20240619,191400,70783880,601,601,601,601,0
20240619,191300,70783880,601,601,601,601,0
20240619,191200,70783880,601,601,601,601,0
20240619,191100,70783880,601,601,601,601,0
20240619,191000,70783880,601,601,601,601,0
20240619,190900,70783880,601,601,601,601,0
20240619,190800,70783880,601,601,601,601,0
20240619,190700,70783880,601,601,601,601,0
20240619,190600,70783880,601,601,601,601,0
20240619,190500,70783880,601,601,601,601,0
20240619,190400,70783880,601,601,601,601,0
20240619,190300,70783880,601,601,601,601,0
20240619,190200,70783880,601,601,601,601,0
20240619,190100,70783880,601,601,601,601,0
20240619,190000,70783880,601,601,601,601,0
20240619,185900,70783880,601,601,601,601,0
20240619,185800,70783880,601,601,601,601,0
20240619,185700,70783880,601,601,601,601,0
20240619,185600,70783880,601,601,601,601,0
20240619,185500,70783880,601,601,601,601,0
20240619,185400,70783880,601,601,601,601,0
20240619,185300,70783880,601,601,601,601,0
20240619,185200,70783880,601,601,601,601,0
20240619,185100,70783880,601,601,601,601,0
20240619,185000,70783880,601,601,601,601,0
20240619,184900,70783880,601,601,601,601,0
20240619,184800,70783880,601,601,601,601,6991
20240619,184700,70783880,601,601,601,601,0
20240619,184600,70783880,601,601,601,601,0
20240619,184500,70783880,601,601,601,601,0
20240619,184400,70783880,601,601,601,601,0
20240619,184300,70783880,601,601,601,601,0
20240619,184200,70783880,601,601,601,601,0
20240619,184100,70783880,601,601,601,601,0
20240619,184000,70783880,601,601,601,601,0
20240619,183900,70783880,601,601,601,601,0
20240619,183800,70783880,601,601,601,601,0
20240619,183700,70783880,601,601,601,601,0
20240619,183600,70783880,601,601,601,601,0
20240619,183500,70783880,601,601,601,601,0
20240619,183400,70783880,601,601,601,601,0
20240619,183300,70783880,601,601,601,601,0
20240619,183200,70783880,601,601,601,601,0
20240619,183100,70783880,601,601,601,601,0
20240619,183000,70783880,601,601,601,601,0
20240619,182900,70783880,601,601,601,601,0
20240619,182800,70783880,601,601,601,601,0
20240619,182700,70783880,601,601,601,601,0
20240619,182600,70783880,601,601,601,601,0
20240619,182500,70783880,601,601,601,601,0
20240619,182400,70783880,601,601,601,601,0
20240619,182300,70783880,601,601,601,601,0
20240619,182200,70783880,601,601,601,601,0
20240619,182100,70783880,601,601,601,601,0
20240619,182000,70783880,601,601,601,601,0
20240619,181900,70783880,601,601,601,601,0
20240619,181800,70783880,601,601,601,601,6991
20240619,181700,70783880,601,601,601,601,0
20240619,181600,70783880,601,601,601,601,0
20240619,181500,70783880,601,601,601,601,0
20240619,181400,70783880,601,601,601,601,0
20240619,181300,70783880,601,601,601,601,0
20240619,181200,70783880,601,601,601,601,0
20240619,181100,70783880,601,601,601,601,0
20240619,181000,70783880,601,601,601,601,0
20240619,180900,70783880,601,601,601,601,0
20240619,180800,70783880,601,601,601,601,0
20240619,180700,70783880,601,601,601,601,0
20240619,180600,70783880,601,601,601,601,0
20240619,180500,70783880,601,601,601,601,0
20240619,180400,70783880,601,601,601,601,0
20240619,180300,70783880,601,601,601,601,0
20240619,180200,70783880,601,601,601,601,0
20240619,180100,70783880,601,601,601,601,0
20240619,180000,70783880,601,601,601,601,0
20240619,175900,70783880,601,601,601,601,0
20240619,175800,70783880,601,601,601,601,0
20240619,175700,70783880,601,601,601,601,0
20240619,175600,70783880,601,601,601,601,0
20240619,175500,70783880,601,601,601,601,0
20240619,175400,70783880,601,601,601,601,0
20240619,175300,70783880,601,601,601,601,0
20240619,175200,70783880,601,601,601,601,0
20240619,175100,70783880,601,601,601,601,0
20240619,175000,70783880,601,601,601,601,0
20240619,174900,70783880,601,601,601,601,0
20240619,174800,70783880,601,601,601,601,6991
20240619,174700,70783880,601,601,601,601,0
20240619,174600,70783880,601,601,601,601,0
20240619,174500,70783880,601,601,601,601,0
20240619,174400,70783880,601,601,601,601,0
20240619,174300,70783880,601,601,601,601,0
20240619,174200,70783880,601,601,601,601,0
20240619,174100,70783880,601,601,601,601,0
20240619,174000,70783880,601,601,601,601,0
20240619,173900,70783880,601,601,601,601,0
20240619,173800,70783880,601,601,601,601,0
20240619,173700,70783880,601,601,601,601,0
20240619,173600,70783880,601,601,601,601,0
20240619,173500,70783880,601,601,601,601,0
20240619,173400,70783880,601,601,601,601,0
20240619,173300,70783880,601,601,601,601,0
20240619,173200,70783880,601,601,601,601,0
20240619,173100,70783880,601,601,601,601,0
20240619,173000,70783880,601,601,601,601,0
20240619,172900,70783880,601,601,601,601,0
20240619,172800,70783880,601,601,601,601,0
20240619,172700,70783880,601,601,601,601,0
20240619,172600,70783880,601,601,601,601,0
20240619,172500,70783880,601,601,601,601,0
20240619,172400,70783880,601,601,601,601,0
20240619,172300,70783880,601,601,601,601,0
20240619,172200,70783880,601,601,601,601,0
20240619,172100,70783880,601,601,601,601,0
20240619,172000,70783880,601,601,601,601,0
20240619,171900,70783880,601,601,601,601,0
20240619,171800,70783880,601,601,601,601,6991
20240619,171700,70783880,601,601,601,601,0
20240619,171600,70783880,601,601,601,601,0
20240619,171500,70783880,601,601,601,601,0
20240619,171400,70783880,601,601,601,601,0
20240619,171300,70783880,601,601,601,601,0
20240619,171200,70783880,601,601,601,601,0
20240619,171100,70783880,601,601,601,601,0
20240619,171000,70783880,601,601,601,601,0
20240619,170900,70783880,601,601,601,601,0
20240619,170800,70783880,601,601,601,601,0
20240619,170700,70783880,601,601,601,601,0
20240619,170600,70783880,601,601,601,601,0
20240619,170500,70783880,601,601,601,601,0
20240619,170400,70783880,601,601,601,601,0
20240619,170300,70783880,601,601,601,601,0
20240619,170200,70783880,601,601,601,601,0
20240619,170100,70783880,601,601,601,601,0
20240619,170000,70783880,601,601,601,601,0
20240619,165900,70783880,601,601,601,601,0
20240619,165800,70783880,601,601,601,601,0
20240619,165700,70783880,601,601,601,601,0
20240619,165600,70783880,601,601,601,601,0
20240619,165500,70783880,601,601,601,601,0
20240619,165400,70783880,601,601,601,601,0
20240619,165300,70783880,601,601,601,601,0
20240619,165200,70783880,601,601,601,601,0
20240619,165100,70783880,601,601,601,601,0
20240619,165000,70783880,601,601,601,601,0
20240619,164900,70783880,601,601,601,601,0
20240619,164800,70783880,601,601,601,601,6991
20240619,164700,70783880,601,601,601,601,0
20240619,164600,70783880,601,601,601,601,0
20240619,164500,70783880,601,601,601,601,0
20240619,164400,70783880,601,601,601,601,0
20240619,164300,70783880,601,601,601,601,0
20240619,164200,70783880,601,601,601,601,0
20240619,164100,70783880,601,601,601,601,0
20240619,164000,70783880,601,601,601,601,0
20240619,163900,70783880,601,601,601,601,0
20240619,163800,70783880,601,601,601,601,0
20240619,163700,70783880,601,601,601,601,0
20240619,163600,70783880,601,601,601,601,0
20240619,163500,70783880,601,601,601,601,0
20240619,163400,70783880,601,601,601,601,0
20240619,163300,70783880,601,601,601,601,0
20240619,163200,70783880,601,601,601,601,0
20240619,163100,70783880,601,601,601,601,0
20240619,163000,70783880,601,601,601,601,0
20240619,162900,70783880,601,601,601,601,0
20240619,162800,70783880,601,601,601,601,0
20240619,162700,70783880,601,601,601,601,0
20240619,162600,70783880,601,601,601,601,0
20240619,162500,70783880,601,601,601,601,0
20240619,162400,70783880,601,601,601,601,0
20240619,162300,70783880,601,601,601,601,0
20240619,162200,70783880,601,601,601,601,0
20240619,162100,70783880,601,601,601,601,0
20240619,162000,70783880,601,601,601,601,0
20240619,161900,70783880,601,601,601,601,0
20240619,161800,70783880,601,601,601,601,6991
20240619,161700,70783880,601,601,601,601,0
20240619,161600,70783880,601,601,601,601,0
20240619,161500,70783880,601,601,601,601,0
20240619,161400,70783880,601,601,601,601,0
20240619,161300,70783880,601,601,601,601,0
20240619,161200,70783880,601,601,601,601,0
20240619,161100,70783880,601,601,601,601,0
20240619,161000,70783880,601,601,601,601,0
20240619,160900,70783880,601,601,601,601,0
20240619,160800,70783880,601,601,601,601,0
20240619,160700,70783880,601,601,601,601,0
20240619,160600,70783880,601,601,601,601,0
20240619,160500,70783880,601,601,601,601,0
20240619,160400,70783880,601,601,601,601,0
20240619,160300,70783880,601,601,601,601,0
20240619,160200,70783880,601,601,601,601,0
20240619,160100,70783880,601,601,601,601,0
20240619,160000,70783880,601,601,601,601,0
20240619,155900,70783880,601,601,601,601,0
20240619,155800,70783880,601,601,601,601,0
20240619,155700,70783880,601,601,601,601,0
20240619,155600,70783880,601,601,601,601,0
20240619,155500,70783880,601,601,601,601,0
20240619,155400,70783880,601,601,601,601,0
20240619,155300,70783880,601,601,601,601,0
20240619,155200,70783880,601,601,601,601,0
20240619,155100,70783880,601,601,601,601,0
20240619,155000,70783880,601,601,601,601,0
20240619,154900,70783880,601,601,601,601,0
20240619,154800,70783880,601,601,601,601,6991
20240619,154700,70783880,601,601,601,601,0
20240619,154600,70783880,601,601,601,601,0
20240619,154500,70783880,601,601,601,601,0
20240619,154400,70783880,601,601,601,601,0
20240619,154300,70783880,601,601,601,601,0
20240619,154200,70783880,601,601,601,601,0
20240619,154100,70783880,601,601,601,601,0
20240619,154000,70783880,601,601,601,601,0
20240619,153900,70783880,601,601,601,601,0
20240619,153800,70783880,601,601,601,601,0
20240619,153700,70783880,601,601,601,601,0
20240619,153600,70783880,601,601,601,601,0
20240619,153500,70783880,601,601,601,601,0
20240619,153400,70783880,601,601,601,601,0
20240619,153300,70783880,601,601,601,601,0
20240619,153200,70783880,601,601,601,601,0
20240619,153100,70783880,601,601,601,601,0
20240619,153000,70783880,601,601,601,601,6991
20240619,152900,66582289,602,602,602,602,0
20240619,152800,66582289,602,602,602,602,0
20240619,152700,66582289,602,602,602,602,0
20240619,152600,66582289,602,602,602,602,0
20240619,152500,66582289,602,602,602,602,0
20240619,152400,66582289,602,602,602,602,0
20240619,152300,66582289,602,602,602,602,0
20240619,152200,66582289,602,602,602,602,0
20240619,152100,66582289,602,602,602,602,0
20240619,152000,66582289,602,602,602,602,0
20240619,151900,66582289,602,602,602,602,0
20240619,151800,66582289,602,602,602,602,0
20240619,151700,66582289,602,602,602,602,84
20240619,151600,66531721,602,602,602,602,9
20240619,151500,66526303,603,603,603,603,0
20240619,151400,66526303,603,601,603,601,2841
20240619,151300,64816096,602,601,602,601,115
20240619,151200,64746951,601,602,602,601,1452
20240619,151100,63872989,603,604,604,603,702
20240619,151000,63449456,605,605,605,605,0
20240619,150900,63449456,605,605,605,605,0
20240619,150800,63449456,605,605,605,605,10
20240619,150700,63443406,605,605,605,605,0
20240619,150600,63443406,605,605,605,605,0
20240619,150500,63443406,605,605,605,605,0
20240619,150400,63443406,605,605,605,605,0
20240619,150300,63443406,605,605,605,605,0
20240619,150200,63443406,605,605,605,605,113
20240619,150100,63375041,608,608,608,608,0
20240619,150000,63375041,608,608,608,608,0
20240619,145900,63375041,608,608,608,608,3806
20240619,145800,61060993,608,607,608,607,500
20240619,145700,60757044,608,608,608,608,0
20240619,145600,60757044,608,608,608,608,0
20240619,145500,60757044,608,608,608,608,0
20240619,145400,60757044,608,608,608,608,0
20240619,145300,60757044,608,608,608,608,0
20240619,145200,60757044,608,608,608,608,0
20240619,145100,60757044,608,608,608,608,0
20240619,145000,60757044,608,608,608,608,0
20240619,144900,60757044,608,608,608,608,0
20240619,144800,60757044,608,608,608,608,0
20240619,144700,60757044,608,608,608,608,0
20240619,144600,60757044,608,608,608,608,10737
20240619,144500,54228948,608,608,608,608,0
20240619,144400,54228948,608,608,608,608,0
20240619,144300,54228948,608,608,608,608,0
20240619,144200,54228948,608,608,608,608,0
20240619,144100,54228948,608,608,608,608,0
20240619,144000,54228948,608,607,608,607,10
20240619,143900,54222869,608,608,608,608,0
20240619,143800,54222869,608,608,608,608,0
20240619,143700,54222869,608,608,608,608,0
20240619,143600,54222869,608,608,608,608,0
20240619,143500,54222869,608,608,608,608,0
20240619,143400,54222869,608,608,608,608,0
20240619,143300,54222869,608,608,608,608,0
20240619,143200,54222869,608,608,608,608,0
20240619,143100,54222869,608,608,608,608,0
20240619,143000,54222869,608,608,608,608,0
20240619,142900,54222869,608,608,608,608,0
20240619,142800,54222869,608,608,608,608,0
20240619,142700,54222869,608,608,608,608,0
20240619,142600,54222869,608,608,608,608,0
20240619,142500,54222869,608,608,608,608,0
20240619,142400,54222869,608,608,608,608,0
20240619,142300,54222869,608,608,608,608,0
20240619,142200,54222869,608,608,608,608,0
20240619,142100,54222869,608,608,608,608,0
20240619,142000,54222869,608,608,608,608,0
20240619,141900,54222869,608,608,608,608,0
20240619,141800,54222869,608,608,608,608,0
20240619,141700,54222869,608,608,608,608,0
20240619,141600,54222869,608,608,608,608,0
20240619,141500,54222869,608,608,608,608,0
20240619,141400,54222869,608,608,608,608,0
20240619,141300,54222869,608,608,608,608,0
20240619,141200,54222869,608,608,608,608,0
20240619,141100,54222869,608,608,608,608,0
20240619,141000,54222869,608,608,608,608,0
20240619,140900,54222869,608,608,608,608,0
20240619,140800,54222869,608,608,608,608,0
20240619,140700,54222869,608,608,608,608,0
20240619,140600,54222869,608,608,608,608,2000
20240619,140500,53006869,608,608,608,608,0
20240619,140400,53006869,608,608,608,608,0
20240619,140300,53006869,608,608,608,608,0
20240619,140200,53006869,608,608,608,608,0
20240619,140100,53006869,608,608,608,608,0
20240619,140000,53006869,608,608,608,608,1
20240619,135900,53006261,601,601,601,601,0
20240619,135800,53006261,601,605,605,601,16000
20240619,135700,43360261,604,604,604,604,0
20240619,135600,43360261,604,604,604,604,0
20240619,135500,43360261,604,604,604,604,0
20240619,135400,43360261,604,604,604,604,0
20240619,135300,43360261,604,604,604,604,0
20240619,135200,43360261,604,604,604,604,0
20240619,135100,43360261,604,604,604,604,29
20240619,135000,43342745,603,603,603,603,0
20240619,134900,43342745,603,603,603,603,0
20240619,134800,43342745,603,603,603,603,0
20240619,134700,43342745,603,603,603,603,0
20240619,134600,43342745,603,603,603,603,0
20240619,134500,43342745,603,603,603,603,0
20240619,134400,43342745,603,603,603,603,0
20240619,134300,43342745,603,603,603,603,0
20240619,134200,43342745,603,603,603,603,0
20240619,134100,43342745,603,603,603,603,0
20240619,134000,43342745,603,605,605,603,3284
20240619,133900,41361592,608,609,609,608,2404
20240619,133800,39898960,609,609,609,609,0
20240619,133700,39898960,609,609,609,609,1000
20240619,133600,39289960,609,609,609,609,0
20240619,133500,39289960,609,609,609,609,5
20240619,133400,39286915,603,603,603,603,0
20240619,133300,39286915,603,603,603,603,0
20240619,133200,39286915,603,603,603,603,0
20240619,133100,39286915,603,603,603,603,0
20240619,133000,39286915,603,603,603,603,0
20240619,132900,39286915,603,603,603,603,0
20240619,132800,39286915,603,603,603,603,0
20240619,132700,39286915,603,603,603,603,0
20240619,132600,39286915,603,603,603,603,0
20240619,132500,39286915,603,603,603,603,0
20240619,132400,39286915,603,608,608,602,15900
20240619,132300,29659869,611,611,611,611,0
20240619,132200,29659869,611,611,611,611,0
20240619,132100,29659869,611,611,611,611,0
20240619,132000,29659869,611,611,611,611,0
20240619,131900,29659869,611,611,611,611,0
20240619,131800,29659869,611,611,611,611,0
20240619,131700,29659869,611,611,611,611,0
20240619,131600,29659869,611,611,611,611,0
20240619,131500,29659869,611,611,611,611,0
20240619,131400,29659869,611,611,611,611,0
20240619,131300,29659869,611,611,611,611,0
20240619,131200,29659869,611,611,611,611,0
20240619,131100,29659869,611,611,611,611,0
20240619,131000,29659869,611,611,611,611,0
20240619,130900,29659869,611,611,611,611,0
20240619,130800,29659869,611,611,611,611,0
20240619,130700,29659869,611,611,611,611,0
20240619,130600,29659869,611,611,611,611,0
20240619,130500,29659869,611,611,611,611,0
20240619,130400,29659869,611,611,611,611,0
20240619,130300,29659869,611,611,611,611,0
20240619,130200,29659869,611,611,611,611,0
20240619,130100,29659869,611,611,611,611,0
20240619,130000,29659869,611,611,611,611,0
20240619,125900,29659869,611,611,611,611,0
20240619,125800,29659869,611,611,611,611,0
20240619,125700,29659869,611,611,611,611,0
20240619,125600,29659869,611,611,611,611,0
20240619,125500,29659869,611,611,611,611,0
20240619,125400,29659869,611,611,611,611,0
20240619,125300,29659869,611,611,611,611,0
20240619,125200,29659869,611,611,611,611,0
20240619,125100,29659869,611,611,611,611,0
20240619,125000,29659869,611,611,611,611,1
20240619,124900,29659258,607,607,607,607,0
20240619,124800,29659258,607,607,607,607,0
20240619,124700,29659258,607,607,607,607,1597
20240619,124600,28689879,608,608,608,608,3
20240619,124500,28688055,608,608,608,608,4900
20240619,124400,25708855,608,608,608,608,0
20240619,124300,25708855,608,608,608,608,0
20240619,124200,25708855,608,608,608,608,0
20240619,124100,25708855,608,608,608,608,150
20240619,124000,25617655,608,608,608,608,0
20240619,123900,25617655,608,610,610,608,5113
20240619,123800,22508831,610,610,610,610,0
20240619,123700,22508831,610,610,610,610,0
20240619,123600,22508831,610,610,610,610,1
20240619,123500,22508221,612,612,612,612,0
20240619,123400,22508221,612,612,612,612,0
20240619,123300,22508221,612,612,612,612,0
20240619,123200,22508221,612,612,612,612,0
20240619,123100,22508221,612,612,612,612,0
20240619,123000,22508221,612,612,612,612,0
20240619,122900,22508221,612,612,612,612,0
20240619,122800,22508221,612,612,612,612,0
20240619,122700,22508221,612,612,612,612,0
20240619,122600,22508221,612,612,612,612,0
20240619,122500,22508221,612,612,612,612,0
20240619,122400,22508221,612,612,612,612,0
20240619,122300,22508221,612,612,612,612,0
20240619,122200,22508221,612,612,612,612,0
20240619,122100,22508221,612,612,612,612,0
20240619,122000,22508221,612,612,612,612,0
20240619,121900,22508221,612,612,612,612,0
20240619,121800,22508221,612,612,612,612,0
20240619,121700,22508221,612,612,612,612,0
20240619,121600,22508221,612,612,612,612,0
20240619,121500,22508221,612,612,612,612,0
20240619,121400,22508221,612,612,612,612,0
20240619,121300,22508221,612,612,612,612,0
20240619,121200,22508221,612,612,612,612,0
20240619,121100,22508221,612,612,612,612,0
20240619,121000,22508221,612,612,612,612,0
20240619,120900,22508221,612,612,612,612,0
20240619,120800,22508221,612,612,612,612,0
20240619,120700,22508221,612,612,612,612,0
20240619,120600,22508221,612,612,612,612,0
20240619,120500,22508221,612,612,612,612,0
20240619,120400,22508221,612,612,612,612,0
20240619,120300,22508221,612,612,612,612,0
20240619,120200,22508221,612,612,612,612,0
20240619,120100,22508221,612,612,612,612,0
20240619,120000,22508221,612,612,612,612,0
20240619,115900,22508221,612,612,612,612,0
20240619,115800,22508221,612,612,612,612,0
20240619,115700,22508221,612,612,612,612,0
20240619,115600,22508221,612,612,612,612,0
20240619,115500,22508221,612,612,612,612,0
20240619,115400,22508221,612,612,612,612,0
20240619,115300,22508221,612,612,612,612,0
20240619,115200,22508221,612,612,612,612,0
20240619,115100,22508221,612,612,612,612,0
20240619,115000,22508221,612,612,612,612,0
20240619,114900,22508221,612,612,612,612,0
20240619,114800,22508221,612,612,612,612,0
20240619,114700,22508221,612,612,612,612,26
20240619,114600,22492309,612,612,612,612,0
20240619,114500,22492309,612,612,612,612,0
20240619,114400,22492309,612,612,612,612,0
20240619,114300,22492309,612,612,612,612,0
20240619,114200,22492309,612,612,612,612,0
20240619,114100,22492309,612,612,612,612,0
20240619,114000,22492309,612,612,612,612,0
20240619,113900,22492309,612,612,612,612,0
20240619,113800,22492309,612,612,612,612,0
20240619,113700,22492309,612,612,612,612,0
20240619,113600,22492309,612,612,612,612,0
20240619,113500,22492309,612,612,612,612,0
20240619,113400,22492309,612,612,612,612,0
20240619,113300,22492309,612,612,612,612,0
20240619,113200,22492309,612,612,612,612,0
20240619,113100,22492309,612,612,612,612,0
20240619,113000,22492309,612,612,612,612,0
20240619,112900,22492309,612,612,612,612,1
20240619,112800,22491697,608,608,608,608,0
20240619,112700,22491697,608,608,608,608,2873
20240619,112600,20744913,607,607,607,607,0
20240619,112500,20744913,607,607,607,607,0
20240619,112400,20744913,607,607,607,607,0
20240619,112300,20744913,607,607,607,607,0
20240619,112200,20744913,607,607,607,607,0
20240619,112100,20744913,607,607,607,607,0
20240619,112000,20744913,607,607,607,607,0
20240619,111900,20744913,607,607,607,607,0
20240619,111800,20744913,607,607,607,607,0
20240619,111700,20744913,607,607,607,607,100
20240619,111600,20684213,607,607,607,607,0
20240619,111500,20684213,607,607,607,607,0
20240619,111400,20684213,607,607,607,607,0
20240619,111300,20684213,607,607,607,607,0
20240619,111200,20684213,607,607,607,607,343
20240619,111100,20476012,607,607,607,607,100
20240619,111000,20415312,607,607,607,607,57
20240619,110900,20380713,607,607,607,607,0
20240619,110800,20380713,607,607,607,607,0
20240619,110700,20380713,607,607,607,607,2500
20240619,110600,18863213,608,608,608,608,0
20240619,110500,18863213,608,608,608,608,0
20240619,110400,18863213,608,608,608,608,0
20240619,110300,18863213,608,608,608,608,0
20240619,110200,18863213,608,608,608,608,0
20240619,110100,18863213,608,608,608,608,0
20240619,110000,18863213,608,608,608,608,0
20240619,105900,18863213,608,608,608,608,0
20240619,105800,18863213,608,608,608,608,0
20240619,105700,18863213,608,608,608,608,3
20240619,105600,18861389,608,608,608,608,140
20240619,105500,18776269,608,608,608,608,0
20240619,105400,18776269,608,608,608,608,0
20240619,105300,18776269,608,608,608,608,301
20240619,105200,18593261,608,608,608,608,200
20240619,105100,18471661,608,608,608,608,0
20240619,105000,18471661,608,608,608,608,0
20240619,104900,18471661,608,608,608,608,0
20240619,104800,18471661,608,608,608,608,20
20240619,104700,18459501,608,608,608,608,1000
20240619,104600,17851501,608,608,608,608,0
20240619,104500,17851501,608,608,608,608,0
20240619,104400,17851501,608,608,608,608,0
20240619,104300,17851501,608,608,608,608,0
20240619,104200,17851501,608,608,608,608,0
20240619,104100,17851501,608,608,608,608,0
20240619,104000,17851501,608,608,608,608,0
20240619,103900,17851501,608,608,608,608,1
20240619,103800,17850893,608,608,608,608,462
20240619,103700,17569997,608,608,608,608,0
20240619,103600,17569997,608,608,608,608,0
20240619,103500,17569997,608,608,608,608,0
20240619,103400,17569997,608,608,608,608,1
20240619,103300,17569389,608,608,608,608,1650
20240619,103200,16566189,607,607,607,607,0
20240619,103100,16566189,607,607,607,607,0
20240619,103000,16566189,607,607,607,607,0
20240619,102900,16566189,607,607,607,607,0
20240619,102800,16566189,607,607,607,607,0
20240619,102700,16566189,607,607,607,607,0
20240619,102600,16566189,607,607,607,607,0
20240619,102500,16566189,607,607,607,607,0
20240619,102400,16566189,607,607,607,607,0
20240619,102300,16566189,607,607,607,607,0
20240619,102200,16566189,607,607,607,607,180
20240619,102100,16456929,608,608,608,608,10
20240619,102000,16450849,608,608,608,608,0
20240619,101900,16450849,608,608,608,608,0
20240619,101800,16450849,608,608,608,608,0
20240619,101700,16450849,608,608,608,608,0
20240619,101600,16450849,608,608,608,608,0
20240619,101500,16450849,608,608,608,608,0
20240619,101400,16450849,608,608,608,608,20
20240619,101300,16438689,608,608,608,608,0
20240619,101200,16438689,608,608,608,608,0
20240619,101100,16438689,608,608,608,608,0
20240619,101000,16438689,608,608,608,608,0
20240619,100900,16438689,608,608,608,608,0
20240619,100800,16438689,608,608,608,608,0
20240619,100700,16438689,608,608,608,608,0
20240619,100600,16438689,608,608,608,608,0
20240619,100500,16438689,608,608,608,608,0
20240619,100400,16438689,608,608,608,608,0
20240619,100300,16438689,608,608,608,608,10
20240619,100200,16432609,608,608,608,608,9
20240619,100100,16427137,608,608,608,608,2
20240619,100000,16425921,608,608,608,608,0
20240619,095900,16425921,608,608,608,608,0
20240619,095800,16425921,608,608,608,608,2
20240619,095700,16424705,607,607,607,607,353
20240619,095600,16210434,607,607,607,607,0
20240619,095500,16210434,607,607,607,607,0
20240619,095400,16210434,607,607,607,607,10
20240619,095300,16204364,608,608,608,608,0
20240619,095200,16204364,608,608,608,608,0
20240619,095100,16204364,608,608,608,608,0
20240619,095000,16204364,608,608,608,608,20
20240619,094900,16192204,608,608,608,608,7
20240619,094800,16187948,608,608,608,608,3
20240619,094700,16186124,608,608,608,608,10
20240619,094600,16180044,608,608,608,608,0
20240619,094500,16180044,608,608,608,608,50
20240619,094400,16149644,608,608,608,608,823
20240619,094300,15649260,608,608,608,608,0
20240619,094200,15649260,608,608,608,608,220
20240619,094100,15515500,609,609,609,609,0
20240619,094000,15515500,609,609,609,609,0
20240619,093900,15515500,609,609,609,609,0
20240619,093800,15515500,609,610,610,609,6614
20240619,093700,11484245,611,611,611,611,0
20240619,093600,11484245,611,611,611,611,215
20240619,093500,11352880,611,611,611,611,100
20240619,093400,11291780,611,611,611,611,1154
20240619,093300,10586686,613,613,613,613,0
20240619,093200,10586686,613,613,613,613,70
20240619,093100,10543776,613,613,613,613,0
20240619,093000,10543776,613,613,613,613,1694
20240619,092900,9505354,613,613,613,613,0
20240619,092800,9505354,613,612,613,611,1102
20240619,092700,8831675,613,613,613,613,0
20240619,092600,8831675,613,613,613,613,0
20240619,092500,8831675,613,613,613,613,1
20240619,092400,8831062,613,613,613,613,0
20240619,092300,8831062,613,613,613,613,0
20240619,092200,8831062,613,612,613,612,59
20240619,092100,8794896,611,611,611,611,0
20240619,092000,8794896,611,611,611,611,0
20240619,091900,8794896,611,612,612,611,400
20240619,091800,8550495,611,611,611,611,0
20240619,091700,8550495,611,611,611,611,0
20240619,091600,8550495,611,611,611,611,651
20240619,091500,8152734,614,614,614,614,2309
20240619,091400,6735008,614,614,614,614,1000
20240619,091300,6121008,615,615,615,615,0
20240619,091200,6121008,615,615,615,615,107
20240619,091100,6055203,615,615,615,615,2303
20240619,091000,4638858,615,615,615,615,0
20240619,090900,4638858,615,615,615,615,0
20240619,090800,4638858,615,615,615,615,0
20240619,090700,4638858,615,615,615,615,1000
20240619,090600,4023858,616,616,616,616,200
20240619,090500,3900658,616,616,616,616,16
20240619,090400,3890802,617,617,617,617,0
20240619,090300,3890802,617,617,617,617,1
20240619,090200,3890185,617,617,617,617,0
20240619,090100,3890185,617,617,617,617,0
20240619,090000,3890185,617,617,617,617,6305