stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,192000,93730669,591,591,591,591,15918
20240624,191900,93730669,591,591,591,591,0
20240624,191800,93730669,591,591,591,591,0
20240624,191700,93730669,591,591,591,591,0
20240624,191600,93730669,591,591,591,591,0
20240624,191500,93730669,591,591,591,591,0
20240624,191400,93730669,591,591,591,591,0
20240624,191300,93730669,591,591,591,591,0
20240624,191200,93730669,591,591,591,591,0
20240624,191100,93730669,591,591,591,591,0
20240624,191000,93730669,591,591,591,591,0
20240624,190900,93730669,591,591,591,591,0
20240624,190800,93730669,591,591,591,591,0
20240624,190700,93730669,591,591,591,591,0
20240624,190600,93730669,591,591,591,591,0
20240624,190500,93730669,591,591,591,591,0
20240624,190400,93730669,591,591,591,591,0
20240624,190300,93730669,591,591,591,591,0
20240624,190200,93730669,591,591,591,591,0
20240624,190100,93730669,591,591,591,591,0
20240624,190000,93730669,591,591,591,591,0
20240624,185900,93730669,591,591,591,591,0
20240624,185800,93730669,591,591,591,591,0
20240624,185700,93730669,591,591,591,591,0
20240624,185600,93730669,591,591,591,591,0
20240624,185500,93730669,591,591,591,591,0
20240624,185400,93730669,591,591,591,591,0
20240624,185300,93730669,591,591,591,591,0
20240624,185200,93730669,591,591,591,591,0
20240624,185100,93730669,591,591,591,591,0
20240624,185000,93730669,591,591,591,591,15918
20240624,184900,93730669,591,591,591,591,0
20240624,184800,93730669,591,591,591,591,0
20240624,184700,93730669,591,591,591,591,0
20240624,184600,93730669,591,591,591,591,0
20240624,184500,93730669,591,591,591,591,0
20240624,184400,93730669,591,591,591,591,0
20240624,184300,93730669,591,591,591,591,0
20240624,184200,93730669,591,591,591,591,0
20240624,184100,93730669,591,591,591,591,0
20240624,184000,93730669,591,591,591,591,0
20240624,183900,93730669,591,591,591,591,0
20240624,183800,93730669,591,591,591,591,0
20240624,183700,93730669,591,591,591,591,0
20240624,183600,93730669,591,591,591,591,0
20240624,183500,93730669,591,591,591,591,0
20240624,183400,93730669,591,591,591,591,0
20240624,183300,93730669,591,591,591,591,0
20240624,183200,93730669,591,591,591,591,0
20240624,183100,93730669,591,591,591,591,0
20240624,183000,93730669,591,591,591,591,0
20240624,182900,93730669,591,591,591,591,0
20240624,182800,93730669,591,591,591,591,0
20240624,182700,93730669,591,591,591,591,0
20240624,182600,93730669,591,591,591,591,0
20240624,182500,93730669,591,591,591,591,0
20240624,182400,93730669,591,591,591,591,0
20240624,182300,93730669,591,591,591,591,0
20240624,182200,93730669,591,591,591,591,0
20240624,182100,93730669,591,591,591,591,0
20240624,182000,93730669,591,591,591,591,15918
20240624,181900,93730669,591,591,591,591,0
20240624,181800,93730669,591,591,591,591,0
20240624,181700,93730669,591,591,591,591,0
20240624,181600,93730669,591,591,591,591,0
20240624,181500,93730669,591,591,591,591,0
20240624,181400,93730669,591,591,591,591,0
20240624,181300,93730669,591,591,591,591,0
20240624,181200,93730669,591,591,591,591,0
20240624,181100,93730669,591,591,591,591,0
20240624,181000,93730669,591,591,591,591,0
20240624,180900,93730669,591,591,591,591,0
20240624,180800,93730669,591,591,591,591,0
20240624,180700,93730669,591,591,591,591,0
20240624,180600,93730669,591,591,591,591,0
20240624,180500,93730669,591,591,591,591,0
20240624,180400,93730669,591,591,591,591,0
20240624,180300,93730669,591,591,591,591,0
20240624,180200,93730669,591,591,591,591,0
20240624,180100,93730669,591,591,591,591,0
20240624,180000,93730669,591,591,591,591,0
20240624,175900,93730669,591,591,591,591,0
20240624,175800,93730669,591,591,591,591,0
20240624,175700,93730669,591,591,591,591,0
20240624,175600,93730669,591,591,591,591,0
20240624,175500,93730669,591,591,591,591,0
20240624,175400,93730669,591,591,591,591,0
20240624,175300,93730669,591,591,591,591,0
20240624,175200,93730669,591,591,591,591,0
20240624,175100,93730669,591,591,591,591,0
20240624,175000,93730669,591,591,591,591,15918
20240624,174900,93730669,591,591,591,591,0
20240624,174800,93730669,591,591,591,591,0
20240624,174700,93730669,591,591,591,591,0
20240624,174600,93730669,591,591,591,591,0
20240624,174500,93730669,591,591,591,591,0
20240624,174400,93730669,591,591,591,591,0
20240624,174300,93730669,591,591,591,591,0
20240624,174200,93730669,591,591,591,591,0
20240624,174100,93730669,591,591,591,591,0
20240624,174000,93730669,591,591,591,591,0
20240624,173900,93730669,591,591,591,591,0
20240624,173800,93730669,591,591,591,591,0
20240624,173700,93730669,591,591,591,591,0
20240624,173600,93730669,591,591,591,591,0
20240624,173500,93730669,591,591,591,591,0
20240624,173400,93730669,591,591,591,591,0
20240624,173300,93730669,591,591,591,591,0
20240624,173200,93730669,591,591,591,591,0
20240624,173100,93730669,591,591,591,591,0
20240624,173000,93730669,591,591,591,591,0
20240624,172900,93730669,591,591,591,591,0
20240624,172800,93730669,591,591,591,591,0
20240624,172700,93730669,591,591,591,591,0
20240624,172600,93730669,591,591,591,591,0
20240624,172500,93730669,591,591,591,591,0
20240624,172400,93730669,591,591,591,591,0
20240624,172300,93730669,591,591,591,591,0
20240624,172200,93730669,591,591,591,591,0
20240624,172100,93730669,591,591,591,591,0
20240624,172000,93730669,591,591,591,591,15918
20240624,171900,93730669,591,591,591,591,0
20240624,171800,93730669,591,591,591,591,0
20240624,171700,93730669,591,591,591,591,0
20240624,171600,93730669,591,591,591,591,0
20240624,171500,93730669,591,591,591,591,0
20240624,171400,93730669,591,591,591,591,0
20240624,171300,93730669,591,591,591,591,0
20240624,171200,93730669,591,591,591,591,0
20240624,171100,93730669,591,591,591,591,0
20240624,171000,93730669,591,591,591,591,0
20240624,170900,93730669,591,591,591,591,0
20240624,170800,93730669,591,591,591,591,0
20240624,170700,93730669,591,591,591,591,0
20240624,170600,93730669,591,591,591,591,0
20240624,170500,93730669,591,591,591,591,0
20240624,170400,93730669,591,591,591,591,0
20240624,170300,93730669,591,591,591,591,0
20240624,170200,93730669,591,591,591,591,0
20240624,170100,93730669,591,591,591,591,0
20240624,170000,93730669,591,591,591,591,0
20240624,165900,93730669,591,591,591,591,0
20240624,165800,93730669,591,591,591,591,0
20240624,165700,93730669,591,591,591,591,0
20240624,165600,93730669,591,591,591,591,0
20240624,165500,93730669,591,591,591,591,0
20240624,165400,93730669,591,591,591,591,0
20240624,165300,93730669,591,591,591,591,0
20240624,165200,93730669,591,591,591,591,0
20240624,165100,93730669,591,591,591,591,0
20240624,165000,93730669,591,591,591,591,15918
20240624,164900,93730669,591,591,591,591,0
20240624,164800,93730669,591,591,591,591,0
20240624,164700,93730669,591,591,591,591,0
20240624,164600,93730669,591,591,591,591,0
20240624,164500,93730669,591,591,591,591,0
20240624,164400,93730669,591,591,591,591,0
20240624,164300,93730669,591,591,591,591,0
20240624,164200,93730669,591,591,591,591,0
20240624,164100,93730669,591,591,591,591,0
20240624,164000,93730669,591,591,591,591,0
20240624,163900,93730669,591,591,591,591,0
20240624,163800,93730669,591,591,591,591,0
20240624,163700,93730669,591,591,591,591,0
20240624,163600,93730669,591,591,591,591,0
20240624,163500,93730669,591,591,591,591,0
20240624,163400,93730669,591,591,591,591,0
20240624,163300,93730669,591,591,591,591,0
20240624,163200,93730669,591,591,591,591,0
20240624,163100,93730669,591,591,591,591,0
20240624,163000,93730669,591,591,591,591,0
20240624,162900,93730669,591,591,591,591,0
20240624,162800,93730669,591,591,591,591,0
20240624,162700,93730669,591,591,591,591,0
20240624,162600,93730669,591,591,591,591,0
20240624,162500,93730669,591,591,591,591,0
20240624,162400,93730669,591,591,591,591,0
20240624,162300,93730669,591,591,591,591,0
20240624,162200,93730669,591,591,591,591,0
20240624,162100,93730669,591,591,591,591,0
20240624,162000,93730669,591,591,591,591,15918
20240624,161900,93730669,591,591,591,591,0
20240624,161800,93730669,591,591,591,591,0
20240624,161700,93730669,591,591,591,591,0
20240624,161600,93730669,591,591,591,591,0
20240624,161500,93730669,591,591,591,591,0
20240624,161400,93730669,591,591,591,591,0
20240624,161300,93730669,591,591,591,591,0
20240624,161200,93730669,591,591,591,591,0
20240624,161100,93730669,591,591,591,591,0
20240624,161000,93730669,591,591,591,591,0
20240624,160900,93730669,591,591,591,591,0
20240624,160800,93730669,591,591,591,591,0
20240624,160700,93730669,591,591,591,591,0
20240624,160600,93730669,591,591,591,591,0
20240624,160500,93730669,591,591,591,591,0
20240624,160400,93730669,591,591,591,591,0
20240624,160300,93730669,591,591,591,591,0
20240624,160200,93730669,591,591,591,591,0
20240624,160100,93730669,591,591,591,591,0
20240624,160000,93730669,591,591,591,591,0
20240624,155900,93730669,591,591,591,591,0
20240624,155800,93730669,591,591,591,591,0
20240624,155700,93730669,591,591,591,591,0
20240624,155600,93730669,591,591,591,591,0
20240624,155500,93730669,591,591,591,591,0
20240624,155400,93730669,591,591,591,591,0
20240624,155300,93730669,591,591,591,591,0
20240624,155200,93730669,591,591,591,591,0
20240624,155100,93730669,591,591,591,591,0
20240624,155000,93730669,591,591,591,591,15918
20240624,154900,93730669,591,591,591,591,0
20240624,154800,93730669,591,591,591,591,0
20240624,154700,93730669,591,591,591,591,0
20240624,154600,93730669,591,591,591,591,0
20240624,154500,93730669,591,591,591,591,0
20240624,154400,93730669,591,591,591,591,0
20240624,154300,93730669,591,591,591,591,0
20240624,154200,93730669,591,591,591,591,0
20240624,154100,93730669,591,591,591,591,0
20240624,154000,93730669,591,591,591,591,0
20240624,153900,93730669,591,591,591,591,0
20240624,153800,93730669,591,591,591,591,0
20240624,153700,93730669,591,591,591,591,0
20240624,153600,93730669,591,591,591,591,0
20240624,153500,93730669,591,591,591,591,0
20240624,153400,93730669,591,591,591,591,0
20240624,153300,93730669,591,591,591,591,0
20240624,153200,93730669,591,591,591,591,0
20240624,153100,93730669,591,591,591,591,0
20240624,153000,93730669,591,591,591,591,15918
20240624,152900,84323131,596,596,596,596,0
20240624,152800,84323131,596,596,596,596,0
20240624,152700,84323131,596,596,596,596,0
20240624,152600,84323131,596,596,596,596,0
20240624,152500,84323131,596,596,596,596,0
20240624,152400,84323131,596,596,596,596,0
20240624,152300,84323131,596,596,596,596,0
20240624,152200,84323131,596,596,596,596,0
20240624,152100,84323131,596,596,596,596,0
20240624,152000,84323131,596,596,596,596,0
20240624,151900,84323131,596,596,596,596,2000
20240624,151800,83131131,596,596,596,596,4000
20240624,151700,80747131,596,596,596,596,1000
20240624,151600,80151131,596,596,596,596,300
20240624,151500,79972331,592,596,596,592,1232
20240624,151400,79240987,592,592,592,592,0
20240624,151300,79240987,592,592,592,592,0
20240624,151200,79240987,592,596,596,592,19
20240624,151100,79229667,596,596,596,596,0
20240624,151000,79229667,596,596,596,596,0
20240624,150900,79229667,596,595,596,595,1643
20240624,150800,78250939,596,596,596,596,0
20240624,150700,78250939,596,596,596,596,0
20240624,150600,78250939,596,595,596,595,113
20240624,150500,78183604,595,595,595,595,0
20240624,150400,78183604,595,595,595,595,450
20240624,150300,77915854,595,594,595,594,100
20240624,150200,77856374,594,594,594,594,0
20240624,150100,77856374,594,594,594,594,0
20240624,150000,77856374,594,594,594,594,0
20240624,145900,77856374,594,594,594,594,0
20240624,145800,77856374,594,594,594,594,500
20240624,145700,77559374,592,592,592,592,0
20240624,145600,77559374,592,592,592,592,0
20240624,145500,77559374,592,592,592,592,707
20240624,145400,77140830,591,591,591,591,0
20240624,145300,77140830,591,591,591,591,0
20240624,145200,77140830,591,591,591,591,0
20240624,145100,77140830,591,591,591,591,0
20240624,145000,77140830,591,591,591,591,0
20240624,144900,77140830,591,591,591,591,0
20240624,144800,77140830,591,591,591,591,0
20240624,144700,77140830,591,591,591,591,0
20240624,144600,77140830,591,591,591,591,140
20240624,144500,77058090,590,590,590,590,0
20240624,144400,77058090,590,590,590,590,0
20240624,144300,77058090,590,590,590,590,400
20240624,144200,76822090,590,591,591,590,5245
20240624,144100,73727040,590,590,590,590,0
20240624,144000,73727040,590,591,591,590,261
20240624,143900,73572867,595,595,595,595,0
20240624,143800,73572867,595,595,595,595,0
20240624,143700,73572867,595,595,595,595,0
20240624,143600,73572867,595,595,595,595,0
20240624,143500,73572867,595,595,595,595,0
20240624,143400,73572867,595,595,595,595,0
20240624,143300,73572867,595,595,595,595,0
20240624,143200,73572867,595,595,595,595,0
20240624,143100,73572867,595,591,595,591,966
20240624,143000,73000361,595,595,595,595,0
20240624,142900,73000361,595,595,595,595,0
20240624,142800,73000361,595,595,595,595,0
20240624,142700,73000361,595,595,595,595,0
20240624,142600,73000361,595,595,595,595,0
20240624,142500,73000361,595,595,595,595,0
20240624,142400,73000361,595,595,595,595,1687
20240624,142300,71996596,595,595,595,595,0
20240624,142200,71996596,595,595,595,595,0
20240624,142100,71996596,595,595,595,595,800
20240624,142000,71520596,595,595,595,595,0
20240624,141900,71520596,595,595,595,595,200
20240624,141800,71401596,594,594,594,594,100
20240624,141700,71342196,591,591,591,591,0
20240624,141600,71342196,591,591,591,591,0
20240624,141500,71342196,591,591,591,591,0
20240624,141400,71342196,591,591,591,591,0
20240624,141300,71342196,591,591,591,591,0
20240624,141200,71342196,591,592,592,591,7260
20240624,141100,67047469,595,595,595,595,0
20240624,141000,67047469,595,595,595,595,0
20240624,140900,67047469,595,595,595,595,300
20240624,140800,66868969,595,595,595,595,0
20240624,140700,66868969,595,595,595,595,0
20240624,140600,66868969,595,595,595,595,0
20240624,140500,66868969,595,595,595,595,0
20240624,140400,66868969,595,592,595,592,6533
20240624,140300,63000593,593,593,593,593,20
20240624,140200,62988733,593,593,593,593,0
20240624,140100,62988733,593,593,593,593,0
20240624,140000,62988733,593,593,593,593,0
20240624,135900,62988733,593,593,593,593,0
20240624,135800,62988733,593,593,593,593,0
20240624,135700,62988733,593,593,593,593,100
20240624,135600,62929433,596,596,596,596,0
20240624,135500,62929433,596,596,596,596,0
20240624,135400,62929433,596,596,596,596,0
20240624,135300,62929433,596,596,596,596,0
20240624,135200,62929433,596,596,596,596,0
20240624,135100,62929433,596,596,596,596,0
20240624,135000,62929433,596,596,596,596,0
20240624,134900,62929433,596,596,596,596,100
20240624,134800,62869833,596,596,596,596,0
20240624,134700,62869833,596,596,596,596,0
20240624,134600,62869833,596,596,596,596,0
20240624,134500,62869833,596,596,596,596,2400
20240624,134400,61439433,596,596,596,596,0
20240624,134300,61439433,596,595,596,595,300
20240624,134200,61260833,595,595,595,595,0
20240624,134100,61260833,595,595,595,595,0
20240624,134000,61260833,595,595,595,595,0
20240624,133900,61260833,595,595,595,595,0
20240624,133800,61260833,595,595,595,595,0
20240624,133700,61260833,595,595,595,595,0
20240624,133600,61260833,595,595,595,595,870
20240624,133500,60743183,595,595,595,595,900
20240624,133400,60207683,595,595,595,595,0
20240624,133300,60207683,595,595,595,595,0
20240624,133200,60207683,595,595,595,595,1147
20240624,133100,59525218,595,595,596,595,2395
20240624,133000,58099798,595,595,595,595,0
20240624,132900,58099798,595,595,595,595,0
20240624,132800,58099798,595,595,595,595,0
20240624,132700,58099798,595,595,595,595,0
20240624,132600,58099798,595,595,595,595,0
20240624,132500,58099798,595,595,595,595,0
20240624,132400,58099798,595,595,595,595,0
20240624,132300,58099798,595,595,595,595,0
20240624,132200,58099798,595,595,595,595,0
20240624,132100,58099798,595,595,595,595,0
20240624,132000,58099798,595,595,595,595,0
20240624,131900,58099798,595,595,595,595,0
20240624,131800,58099798,595,595,595,595,0
20240624,131700,58099798,595,595,595,595,11
20240624,131600,58093253,596,596,596,596,24
20240624,131500,58078949,596,596,596,596,0
20240624,131400,58078949,596,596,596,596,0
20240624,131300,58078949,596,596,596,596,0
20240624,131200,58078949,596,596,596,596,0
20240624,131100,58078949,596,596,596,596,0
20240624,131000,58078949,596,596,596,596,0
20240624,130900,58078949,596,596,596,596,10
20240624,130800,58072989,596,596,596,596,0
20240624,130700,58072989,596,596,596,596,1
20240624,130600,58072393,596,596,596,596,0
20240624,130500,58072393,596,596,596,596,3
20240624,130400,58070605,596,596,596,596,1
20240624,130300,58070009,597,597,597,597,0
20240624,130200,58070009,597,597,597,597,0
20240624,130100,58070009,597,597,597,597,0
20240624,130000,58070009,597,597,597,597,0
20240624,125900,58070009,597,597,597,597,0
20240624,125800,58070009,597,597,597,597,0
20240624,125700,58070009,597,597,597,597,0
20240624,125600,58070009,597,597,597,597,0
20240624,125500,58070009,597,597,597,597,1100
20240624,125400,57413309,597,597,597,597,1
20240624,125300,57412712,595,595,595,595,0
20240624,125200,57412712,595,595,595,595,0
20240624,125100,57412712,595,595,595,595,0
20240624,125000,57412712,595,595,595,595,0
20240624,124900,57412712,595,595,595,595,0
20240624,124800,57412712,595,595,595,595,22
20240624,124700,57399622,595,595,595,595,3100
20240624,124600,55555122,595,595,595,595,0
20240624,124500,55555122,595,595,595,595,0
20240624,124400,55555122,595,595,595,595,4000
20240624,124300,53175122,595,595,595,595,0
20240624,124200,53175122,595,595,595,595,10
20240624,124100,53169172,596,596,596,596,0
20240624,124000,53169172,596,596,596,596,433
20240624,123900,52911104,596,596,596,596,1000
20240624,123800,52315104,596,596,596,596,0
20240624,123700,52315104,596,596,596,596,0
20240624,123600,52315104,596,596,596,596,0
20240624,123500,52315104,596,596,596,596,0
20240624,123400,52315104,596,596,596,596,0
20240624,123300,52315104,596,596,596,596,0
20240624,123200,52315104,596,596,596,596,15000
20240624,123100,43375104,597,597,597,597,222
20240624,123000,43242570,597,597,597,597,0
20240624,122900,43242570,597,596,597,596,348
20240624,122800,43035131,596,596,596,596,10
20240624,122700,43029171,595,595,595,595,0
20240624,122600,43029171,595,596,597,595,312
20240624,122500,42843374,594,594,594,594,868
20240624,122400,42327782,591,591,591,591,0
20240624,122300,42327782,591,591,591,591,500
20240624,122200,42032282,590,590,590,590,0
20240624,122100,42032282,590,590,590,590,0
20240624,122000,42032282,590,590,590,590,0
20240624,121900,42032282,590,590,590,590,0
20240624,121800,42032282,590,590,590,590,0
20240624,121700,42032282,590,590,590,590,0
20240624,121600,42032282,590,590,590,590,0
20240624,121500,42032282,590,590,590,590,0
20240624,121400,42032282,590,590,590,590,0
20240624,121300,42032282,590,590,590,590,0
20240624,121200,42032282,590,591,591,590,205
20240624,121100,41911225,590,590,590,590,0
20240624,121000,41911225,590,590,590,590,0
20240624,120900,41911225,590,595,595,590,16010
20240624,120800,32436861,597,597,597,597,0
20240624,120700,32436861,597,597,597,597,0
20240624,120600,32436861,597,597,597,597,0
20240624,120500,32436861,597,597,597,597,0
20240624,120400,32436861,597,597,597,597,0
20240624,120300,32436861,597,597,597,597,0
20240624,120200,32436861,597,597,597,597,0
20240624,120100,32436861,597,597,597,597,0
20240624,120000,32436861,597,597,597,597,47
20240624,115900,32408802,595,595,595,595,0
20240624,115800,32408802,595,595,595,595,0
20240624,115700,32408802,595,595,595,595,0
20240624,115600,32408802,595,595,595,595,0
20240624,115500,32408802,595,595,595,595,2956
20240624,115400,30649982,595,595,595,595,1
20240624,115300,30649387,595,595,595,595,0
20240624,115200,30649387,595,595,595,595,0
20240624,115100,30649387,595,595,595,595,0
20240624,115000,30649387,595,595,595,595,0
20240624,114900,30649387,595,595,595,595,0
20240624,114800,30649387,595,595,595,595,0
20240624,114700,30649387,595,595,595,595,0
20240624,114600,30649387,595,595,595,595,0
20240624,114500,30649387,595,595,595,595,0
20240624,114400,30649387,595,595,595,595,0
20240624,114300,30649387,595,595,595,595,0
20240624,114200,30649387,595,595,595,595,0
20240624,114100,30649387,595,595,595,595,2111
20240624,114000,29393342,595,595,595,595,0
20240624,113900,29393342,595,595,595,595,0
20240624,113800,29393342,595,595,595,595,0
20240624,113700,29393342,595,595,595,595,0
20240624,113600,29393342,595,595,595,595,0
20240624,113500,29393342,595,595,595,595,20
20240624,113400,29381442,595,595,595,595,0
20240624,113300,29381442,595,595,595,595,0
20240624,113200,29381442,595,595,595,595,1862
20240624,113100,28273552,599,599,599,599,0
20240624,113000,28273552,599,599,599,599,0
20240624,112900,28273552,599,599,599,599,0
20240624,112800,28273552,599,599,599,599,0
20240624,112700,28273552,599,599,599,599,0
20240624,112600,28273552,599,599,599,599,0
20240624,112500,28273552,599,599,599,599,0
20240624,112400,28273552,599,599,599,599,100
20240624,112300,28213652,595,595,595,595,0
20240624,112200,28213652,595,595,595,595,0
20240624,112100,28213652,595,595,595,595,0
20240624,112000,28213652,595,595,595,595,0
20240624,111900,28213652,595,595,595,595,0
20240624,111800,28213652,595,595,595,595,4
20240624,111700,28211272,599,599,599,599,7
20240624,111600,28207079,599,599,599,599,0
20240624,111500,28207079,599,599,599,599,0
20240624,111400,28207079,599,599,599,599,0
20240624,111300,28207079,599,599,599,599,0
20240624,111200,28207079,599,599,599,599,0
20240624,111100,28207079,599,599,599,599,100
20240624,111000,28147179,594,594,594,594,0
20240624,110900,28147179,594,595,595,594,2453
20240624,110800,26689822,595,596,596,595,3406
20240624,110700,24662852,597,597,597,597,0
20240624,110600,24662852,597,597,597,597,0
20240624,110500,24662852,597,597,597,597,0
20240624,110400,24662852,597,597,597,597,14
20240624,110300,24654494,596,596,596,596,0
20240624,110200,24654494,596,596,596,596,0
20240624,110100,24654494,596,597,597,596,12540
20240624,110000,17179605,598,598,598,598,1137
20240624,105900,16499679,600,600,600,600,0
20240624,105800,16499679,600,600,600,600,0
20240624,105700,16499679,600,600,600,600,0
20240624,105600,16499679,600,600,600,600,0
20240624,105500,16499679,600,600,600,600,0
20240624,105400,16499679,600,600,600,600,0
20240624,105300,16499679,600,600,600,600,0
20240624,105200,16499679,600,600,600,600,0
20240624,105100,16499679,600,600,600,600,0
20240624,105000,16499679,600,600,600,600,0
20240624,104900,16499679,600,600,600,600,0
20240624,104800,16499679,600,600,600,600,0
20240624,104700,16499679,600,600,600,600,0
20240624,104600,16499679,600,600,600,600,0
20240624,104500,16499679,600,600,600,600,56
20240624,104400,16466079,600,600,600,600,0
20240624,104300,16466079,600,600,600,600,0
20240624,104200,16466079,600,600,600,600,0
20240624,104100,16466079,600,600,600,600,100
20240624,104000,16406079,600,600,600,600,399
20240624,103900,16166679,600,600,600,600,0
20240624,103800,16166679,600,600,600,600,0
20240624,103700,16166679,600,600,600,600,45
20240624,103600,16139679,600,600,600,600,0
20240624,103500,16139679,600,600,600,600,0
20240624,103400,16139679,600,600,600,600,0
20240624,103300,16139679,600,600,600,600,0
20240624,103200,16139679,600,600,600,600,0
20240624,103100,16139679,600,600,600,600,0
20240624,103000,16139679,600,600,600,600,0
20240624,102900,16139679,600,600,600,600,0
20240624,102800,16139679,600,600,600,600,0
20240624,102700,16139679,600,600,600,600,0
20240624,102600,16139679,600,600,600,600,0
20240624,102500,16139679,600,600,600,600,8
20240624,102400,16134879,600,600,600,600,14
20240624,102300,16126479,599,599,599,599,0
20240624,102200,16126479,599,599,599,599,3329
20240624,102100,14132408,599,599,599,599,0
20240624,102000,14132408,599,599,599,599,0
20240624,101900,14132408,599,599,599,599,0
20240624,101800,14132408,599,599,599,599,0
20240624,101700,14132408,599,599,599,599,0
20240624,101600,14132408,599,599,599,599,0
20240624,101500,14132408,599,599,599,599,0
20240624,101400,14132408,599,599,599,599,670
20240624,101300,13731078,599,599,599,599,0
20240624,101200,13731078,599,599,599,599,0
20240624,101100,13731078,599,599,599,599,0
20240624,101000,13731078,599,599,599,599,3
20240624,100900,13729281,599,599,599,599,0
20240624,100800,13729281,599,599,599,599,630
20240624,100700,13351911,599,599,599,599,0
20240624,100600,13351911,599,599,599,599,0
20240624,100500,13351911,599,599,599,599,2
20240624,100400,13350713,599,599,599,599,11
20240624,100300,13344124,599,599,599,599,82
20240624,100200,13295006,599,598,599,598,3
20240624,100100,13293210,596,596,596,596,0
20240624,100000,13293210,596,596,596,596,264
20240624,095900,13135866,596,596,596,596,0
20240624,095800,13135866,596,596,597,596,3333
20240624,095700,11146398,596,596,596,596,0
20240624,095600,11146398,596,596,596,596,0
20240624,095500,11146398,596,596,596,596,3333
20240624,095400,9159930,596,596,596,596,0
20240624,095300,9159930,596,596,596,596,0
20240624,095200,9159930,596,596,596,596,0
20240624,095100,9159930,596,596,596,596,0
20240624,095000,9159930,596,596,596,596,0
20240624,094900,9159930,596,596,596,596,7416
20240624,094800,4739994,597,596,597,596,1256
20240624,094700,3990174,597,597,597,597,0
20240624,094600,3990174,597,597,597,597,0
20240624,094500,3990174,597,597,597,597,0
20240624,094400,3990174,597,597,597,597,0
20240624,094300,3990174,597,597,597,597,0
20240624,094200,3990174,597,597,597,597,100
20240624,094100,3930474,598,598,598,598,0
20240624,094000,3930474,598,598,598,598,0
20240624,093900,3930474,598,598,598,598,0
20240624,093800,3930474,598,598,598,598,0
20240624,093700,3930474,598,598,598,598,0
20240624,093600,3930474,598,598,598,598,0
20240624,093500,3930474,598,598,598,598,0
20240624,093400,3930474,598,598,598,598,0
20240624,093300,3930474,598,598,598,598,0
20240624,093200,3930474,598,598,598,598,1
20240624,093100,3929876,598,598,598,598,0
20240624,093000,3929876,598,598,598,598,0
20240624,092900,3929876,598,598,598,598,0
20240624,092800,3929876,598,598,598,598,0
20240624,092700,3929876,598,598,598,598,0
20240624,092600,3929876,598,598,598,598,0
20240624,092500,3929876,598,598,598,598,0
20240624,092400,3929876,598,598,598,598,0
20240624,092300,3929876,598,598,598,598,0
20240624,092200,3929876,598,598,598,598,0
20240624,092100,3929876,598,599,599,598,746
20240624,092000,3483668,598,598,598,598,0
20240624,091900,3483668,598,598,598,598,0
20240624,091800,3483668,598,598,598,598,0
20240624,091700,3483668,598,598,598,598,0
20240624,091600,3483668,598,598,598,598,0
20240624,091500,3483668,598,596,598,596,3575
20240624,091400,1347039,596,596,596,596,0
20240624,091300,1347039,596,596,596,596,0
20240624,091200,1347039,596,596,596,596,0
20240624,091100,1347039,596,596,596,596,1000
20240624,091000,751039,598,598,598,598,0
20240624,090900,751039,598,598,598,598,0
20240624,090800,751039,598,598,598,598,0
20240624,090700,751039,598,598,598,598,0
20240624,090600,751039,598,598,598,598,0
20240624,090500,751039,598,597,598,597,123
20240624,090400,677540,596,595,596,595,418
20240624,090300,428775,594,594,594,594,20
20240624,090200,416895,594,594,595,594,274
20240624,090100,254039,594,595,595,594,63
20240624,090000,216580,595,595,595,595,364