stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,192300,521533778,308,308,308,308,27149
20240607,192200,521533778,308,308,308,308,0
20240607,192100,521533778,308,308,308,308,0
20240607,192000,521533778,308,308,308,308,0
20240607,191900,521533778,308,308,308,308,0
20240607,191800,521533778,308,308,308,308,0
20240607,191700,521533778,308,308,308,308,0
20240607,191600,521533778,308,308,308,308,0
20240607,191500,521533778,308,308,308,308,0
20240607,191400,521533778,308,308,308,308,0
20240607,191300,521533778,308,308,308,308,0
20240607,191200,521533778,308,308,308,308,0
20240607,191100,521533778,308,308,308,308,0
20240607,191000,521533778,308,308,308,308,0
20240607,190900,521533778,308,308,308,308,0
20240607,190800,521533778,308,308,308,308,0
20240607,190700,521533778,308,308,308,308,0
20240607,190600,521533778,308,308,308,308,0
20240607,190500,521533778,308,308,308,308,0
20240607,190400,521533778,308,308,308,308,0
20240607,190300,521533778,308,308,308,308,0
20240607,190200,521533778,308,308,308,308,0
20240607,190100,521533778,308,308,308,308,0
20240607,190000,521533778,308,308,308,308,0
20240607,185900,521533778,308,308,308,308,0
20240607,185800,521533778,308,308,308,308,0
20240607,185700,521533778,308,308,308,308,0
20240607,185600,521533778,308,308,308,308,0
20240607,185500,521533778,308,308,308,308,0
20240607,185400,521533778,308,308,308,308,0
20240607,185300,521533778,308,308,308,308,27149
20240607,185200,521533778,308,308,308,308,0
20240607,185100,521533778,308,308,308,308,0
20240607,185000,521533778,308,308,308,308,0
20240607,184900,521533778,308,308,308,308,0
20240607,184800,521533778,308,308,308,308,0
20240607,184700,521533778,308,308,308,308,0
20240607,184600,521533778,308,308,308,308,0
20240607,184500,521533778,308,308,308,308,0
20240607,184400,521533778,308,308,308,308,0
20240607,184300,521533778,308,308,308,308,0
20240607,184200,521533778,308,308,308,308,0
20240607,184100,521533778,308,308,308,308,0
20240607,184000,521533778,308,308,308,308,0
20240607,183900,521533778,308,308,308,308,0
20240607,183800,521533778,308,308,308,308,0
20240607,183700,521533778,308,308,308,308,0
20240607,183600,521533778,308,308,308,308,0
20240607,183500,521533778,308,308,308,308,0
20240607,183400,521533778,308,308,308,308,0
20240607,183300,521533778,308,308,308,308,0
20240607,183200,521533778,308,308,308,308,0
20240607,183100,521533778,308,308,308,308,0
20240607,183000,521533778,308,308,308,308,0
20240607,182900,521533778,308,308,308,308,0
20240607,182800,521533778,308,308,308,308,0
20240607,182700,521533778,308,308,308,308,0
20240607,182600,521533778,308,308,308,308,0
20240607,182500,521533778,308,308,308,308,0
20240607,182400,521533778,308,308,308,308,0
20240607,182300,521533778,308,308,308,308,27149
20240607,182200,521533778,308,308,308,308,0
20240607,182100,521533778,308,308,308,308,0
20240607,182000,521533778,308,308,308,308,0
20240607,181900,521533778,308,308,308,308,0
20240607,181800,521533778,308,308,308,308,0
20240607,181700,521533778,308,308,308,308,0
20240607,181600,521533778,308,308,308,308,0
20240607,181500,521533778,308,308,308,308,0
20240607,181400,521533778,308,308,308,308,0
20240607,181300,521533778,308,308,308,308,0
20240607,181200,521533778,308,308,308,308,0
20240607,181100,521533778,308,308,308,308,0
20240607,181000,521533778,308,308,308,308,0
20240607,180900,521533778,308,308,308,308,0
20240607,180800,521533778,308,308,308,308,0
20240607,180700,521533778,308,308,308,308,0
20240607,180600,521533778,308,308,308,308,0
20240607,180500,521533778,308,308,308,308,0
20240607,180400,521533778,308,308,308,308,0
20240607,180300,521533778,308,308,308,308,0
20240607,180200,521533778,308,308,308,308,0
20240607,180100,521533778,308,308,308,308,0
20240607,180000,521533778,308,308,308,308,0
20240607,175900,521533778,308,308,308,308,0
20240607,175800,521533778,308,308,308,308,0
20240607,175700,521533778,308,308,308,308,0
20240607,175600,521533778,308,308,308,308,0
20240607,175500,521533778,308,308,308,308,0
20240607,175400,521533778,308,308,308,308,0
20240607,175300,521533778,308,308,308,308,27149
20240607,175200,521533778,308,308,308,308,0
20240607,175100,521533778,308,308,308,308,0
20240607,175000,521533778,308,308,308,308,0
20240607,174900,521533778,308,308,308,308,0
20240607,174800,521533778,308,308,308,308,0
20240607,174700,521533778,308,308,308,308,0
20240607,174600,521533778,308,308,308,308,0
20240607,174500,521533778,308,308,308,308,0
20240607,174400,521533778,308,308,308,308,0
20240607,174300,521533778,308,308,308,308,0
20240607,174200,521533778,308,308,308,308,0
20240607,174100,521533778,308,308,308,308,0
20240607,174000,521533778,308,308,308,308,0
20240607,173900,521533778,308,308,308,308,0
20240607,173800,521533778,308,308,308,308,0
20240607,173700,521533778,308,308,308,308,0
20240607,173600,521533778,308,308,308,308,0
20240607,173500,521533778,308,308,308,308,0
20240607,173400,521533778,308,308,308,308,0
20240607,173300,521533778,308,308,308,308,0
20240607,173200,521533778,308,308,308,308,0
20240607,173100,521533778,308,308,308,308,0
20240607,173000,521533778,308,308,308,308,0
20240607,172900,521533778,308,308,308,308,0
20240607,172800,521533778,308,308,308,308,0
20240607,172700,521533778,308,308,308,308,0
20240607,172600,521533778,308,308,308,308,0
20240607,172500,521533778,308,308,308,308,0
20240607,172400,521533778,308,308,308,308,0
20240607,172300,521533778,308,308,308,308,27149
20240607,172200,521533778,308,308,308,308,0
20240607,172100,521533778,308,308,308,308,0
20240607,172000,521533778,308,308,308,308,0
20240607,171900,521533778,308,308,308,308,0
20240607,171800,521533778,308,308,308,308,0
20240607,171700,521533778,308,308,308,308,0
20240607,171600,521533778,308,308,308,308,0
20240607,171500,521533778,308,308,308,308,0
20240607,171400,521533778,308,308,308,308,0
20240607,171300,521533778,308,308,308,308,0
20240607,171200,521533778,308,308,308,308,0
20240607,171100,521533778,308,308,308,308,0
20240607,171000,521533778,308,308,308,308,0
20240607,170900,521533778,308,308,308,308,0
20240607,170800,521533778,308,308,308,308,0
20240607,170700,521533778,308,308,308,308,0
20240607,170600,521533778,308,308,308,308,0
20240607,170500,521533778,308,308,308,308,0
20240607,170400,521533778,308,308,308,308,0
20240607,170300,521533778,308,308,308,308,0
20240607,170200,521533778,308,308,308,308,0
20240607,170100,521533778,308,308,308,308,0
20240607,170000,521533778,308,308,308,308,0
20240607,165900,521533778,308,308,308,308,0
20240607,165800,521533778,308,308,308,308,0
20240607,165700,521533778,308,308,308,308,0
20240607,165600,521533778,308,308,308,308,0
20240607,165500,521533778,308,308,308,308,0
20240607,165400,521533778,308,308,308,308,0
20240607,165300,521533778,308,308,308,308,27149
20240607,165200,521533778,308,308,308,308,0
20240607,165100,521533778,308,308,308,308,0
20240607,165000,521533778,308,308,308,308,0
20240607,164900,521533778,308,308,308,308,0
20240607,164800,521533778,308,308,308,308,0
20240607,164700,521533778,308,308,308,308,0
20240607,164600,521533778,308,308,308,308,0
20240607,164500,521533778,308,308,308,308,0
20240607,164400,521533778,308,308,308,308,0
20240607,164300,521533778,308,308,308,308,0
20240607,164200,521533778,308,308,308,308,0
20240607,164100,521533778,308,308,308,308,0
20240607,164000,521533778,308,308,308,308,0
20240607,163900,521533778,308,308,308,308,0
20240607,163800,521533778,308,308,308,308,0
20240607,163700,521533778,308,308,308,308,0
20240607,163600,521533778,308,308,308,308,0
20240607,163500,521533778,308,308,308,308,0
20240607,163400,521533778,308,308,308,308,0
20240607,163300,521533778,308,308,308,308,0
20240607,163200,521533778,308,308,308,308,0
20240607,163100,521533778,308,308,308,308,0
20240607,163000,521533778,308,308,308,308,0
20240607,162900,521533778,308,308,308,308,0
20240607,162800,521533778,308,308,308,308,0
20240607,162700,521533778,308,308,308,308,0
20240607,162600,521533778,308,308,308,308,0
20240607,162500,521533778,308,308,308,308,0
20240607,162400,521533778,308,308,308,308,0
20240607,162300,521533778,308,308,308,308,27149
20240607,162200,521533778,308,308,308,308,0
20240607,162100,521533778,308,308,308,308,0
20240607,162000,521533778,308,308,308,308,0
20240607,161900,521533778,308,308,308,308,0
20240607,161800,521533778,308,308,308,308,0
20240607,161700,521533778,308,308,308,308,0
20240607,161600,521533778,308,308,308,308,0
20240607,161500,521533778,308,308,308,308,0
20240607,161400,521533778,308,308,308,308,0
20240607,161300,521533778,308,308,308,308,0
20240607,161200,521533778,308,308,308,308,0
20240607,161100,521533778,308,308,308,308,0
20240607,161000,521533778,308,308,308,308,0
20240607,160900,521533778,308,308,308,308,0
20240607,160800,521533778,308,308,308,308,0
20240607,160700,521533778,308,308,308,308,0
20240607,160600,521533778,308,308,308,308,0
20240607,160500,521533778,308,308,308,308,0
20240607,160400,521533778,308,308,308,308,0
20240607,160300,521533778,308,308,308,308,0
20240607,160200,521533778,308,308,308,308,0
20240607,160100,521533778,308,308,308,308,0
20240607,160000,521533778,308,308,308,308,0
20240607,155900,521533778,308,308,308,308,0
20240607,155800,521533778,308,308,308,308,0
20240607,155700,521533778,308,308,308,308,0
20240607,155600,521533778,308,308,308,308,0
20240607,155500,521533778,308,308,308,308,0
20240607,155400,521533778,308,308,308,308,0
20240607,155300,521533778,308,308,308,308,27149
20240607,155200,521533778,308,308,308,308,0
20240607,155100,521533778,308,308,308,308,0
20240607,155000,521533778,308,308,308,308,0
20240607,154900,521533778,308,308,308,308,0
20240607,154800,521533778,308,308,308,308,0
20240607,154700,521533778,308,308,308,308,0
20240607,154600,521533778,308,308,308,308,0
20240607,154500,521533778,308,308,308,308,0
20240607,154400,521533778,308,308,308,308,0
20240607,154300,521533778,308,308,308,308,0
20240607,154200,521533778,308,308,308,308,0
20240607,154100,521533778,308,308,308,308,0
20240607,154000,521533778,308,308,308,308,0
20240607,153900,521533778,308,308,308,308,0
20240607,153800,521533778,308,308,308,308,0
20240607,153700,521533778,308,308,308,308,0
20240607,153600,521533778,308,308,308,308,0
20240607,153500,521533778,308,308,308,308,0
20240607,153400,521533778,308,308,308,308,0
20240607,153300,521533778,308,308,308,308,0
20240607,153200,521533778,308,308,308,308,0
20240607,153100,521533778,308,308,308,308,0
20240607,153000,521533778,308,308,308,308,27149
20240607,152900,513171886,308,308,308,308,0
20240607,152800,513171886,308,308,308,308,0
20240607,152700,513171886,308,308,308,308,0
20240607,152600,513171886,308,308,308,308,0
20240607,152500,513171886,308,308,308,308,0
20240607,152400,513171886,308,308,308,308,0
20240607,152300,513171886,308,308,308,308,0
20240607,152200,513171886,308,308,308,308,0
20240607,152100,513171886,308,308,308,308,0
20240607,152000,513171886,308,308,308,308,0
20240607,151900,513171886,308,308,309,308,9228
20240607,151800,510329640,308,308,309,308,161
20240607,151700,510280039,308,309,309,308,276
20240607,151600,510194831,308,308,309,308,40
20240607,151500,510182506,309,308,309,308,631
20240607,151400,509988152,309,308,309,308,38
20240607,151300,509976440,309,309,309,308,17
20240607,151200,509971197,308,308,308,308,30
20240607,151100,509961957,309,308,309,308,521
20240607,151000,509800988,308,308,308,308,35
20240607,150900,509790208,308,308,308,308,20
20240607,150800,509784048,308,308,309,308,82
20240607,150700,509758790,308,309,309,308,81
20240607,150600,509733781,309,309,309,309,1531
20240607,150500,509260702,309,309,309,309,1029
20240607,150400,508942741,309,309,309,309,1002
20240607,150300,508633123,308,309,309,308,969
20240607,150200,508334482,309,309,309,309,0
20240607,150100,508334482,309,309,309,309,6196
20240607,150000,506419918,309,309,309,309,6026
20240607,145900,504557884,309,309,309,309,1150
20240607,145800,504202534,309,309,309,309,2810
20240607,145700,503334244,309,309,309,309,0
20240607,145600,503334244,309,309,309,309,36
20240607,145500,503323120,308,308,308,308,0
20240607,145400,503323120,308,309,309,308,521
20240607,145300,503162152,309,309,309,309,4
20240607,145200,503160916,309,308,309,308,33420
20240607,145100,492835283,307,308,308,307,4101
20240607,145000,491575275,308,308,308,308,4000
20240607,144900,490343275,308,308,308,307,2044
20240607,144800,489713750,308,308,308,308,207
20240607,144700,489649994,309,309,309,309,8
20240607,144600,489647522,309,309,309,309,10
20240607,144500,489644432,309,309,309,309,0
20240607,144400,489644432,309,309,309,309,100
20240607,144300,489613532,309,309,309,309,0
20240607,144200,489613532,309,308,309,308,1001
20240607,144100,489305223,309,308,309,308,620
20240607,144000,489114143,309,309,309,309,107
20240607,143900,489081080,308,308,308,308,100
20240607,143800,489050280,309,308,309,308,2192
20240607,143700,488375131,308,309,309,308,14190
20240607,143600,484004609,309,309,309,309,0
20240607,143500,484004609,309,309,309,309,0
20240607,143400,484004609,309,309,309,309,0
20240607,143300,484004609,309,309,309,309,5
20240607,143200,484003064,309,309,309,309,0
20240607,143100,484003064,309,309,309,309,1
20240607,143000,484002755,308,308,308,308,20
20240607,142900,483996595,309,309,309,309,1
20240607,142800,483996286,308,308,308,308,80
20240607,142700,483971646,308,308,308,308,0
20240607,142600,483971646,308,309,309,308,514
20240607,142500,483812880,309,309,309,309,1580
20240607,142400,483324660,309,310,310,309,442
20240607,142300,483187730,310,310,310,310,0
20240607,142200,483187730,310,310,310,310,0
20240607,142100,483187730,310,310,310,310,231
20240607,142000,483116120,310,310,310,310,427
20240607,141900,482983750,310,310,310,310,0
20240607,141800,482983750,310,310,310,309,5737
20240607,141700,481211008,309,309,309,309,75
20240607,141600,481187833,310,309,310,308,2301
20240607,141500,480479041,309,309,309,309,0
20240607,141400,480479041,309,309,309,309,0
20240607,141300,480479041,309,309,309,309,0
20240607,141200,480479041,309,309,309,309,2423
20240607,141100,479730334,309,309,309,309,0
20240607,141000,479730334,309,310,310,309,311
20240607,140900,479633995,310,310,310,310,713
20240607,140800,479412965,310,310,310,310,334
20240607,140700,479309425,310,310,310,310,0
20240607,140600,479309425,310,310,310,310,2
20240607,140500,479308805,310,310,310,310,101
20240607,140400,479277495,310,310,310,310,101
20240607,140300,479246185,308,308,308,308,0
20240607,140200,479246185,308,308,308,308,2000
20240607,140100,478630185,308,308,308,308,14
20240607,140000,478625873,310,310,310,310,0
20240607,135900,478625873,310,310,310,310,3
20240607,135800,478624943,308,308,308,308,4500
20240607,135700,477238943,310,310,310,310,58
20240607,135600,477220963,310,310,310,310,59
20240607,135500,477202673,310,310,310,310,24
20240607,135400,477195233,309,309,309,309,5105
20240607,135300,475617788,310,310,310,310,0
20240607,135200,475617788,310,310,310,310,0
20240607,135100,475617788,310,310,310,310,0
20240607,135000,475617788,310,310,310,310,21
20240607,134900,475611278,310,310,310,310,0
20240607,134800,475611278,310,310,310,310,0
20240607,134700,475611278,310,309,310,309,378
20240607,134600,475494146,309,310,310,309,130
20240607,134500,475453856,310,310,310,310,0
20240607,134400,475453856,310,310,310,310,1
20240607,134300,475453546,309,309,309,309,6001
20240607,134200,473599237,309,310,310,309,2255
20240607,134100,472902441,310,310,310,310,150
20240607,134000,472855941,310,310,310,310,3700
20240607,133900,471708941,310,310,310,310,350
20240607,133800,471600441,310,310,310,310,14
20240607,133700,471596101,310,310,310,310,10225
20240607,133600,468426351,310,310,310,310,0
20240607,133500,468426351,310,310,310,310,13225
20240607,133400,464326601,310,309,310,308,30979
20240607,133300,454778674,309,309,309,309,1673
20240607,133200,454261717,309,310,310,309,5102
20240607,133100,452680099,309,309,309,309,0
20240607,133000,452680099,309,309,309,309,0
20240607,132900,452680099,309,309,309,309,1700
20240607,132800,452154799,309,309,309,309,1300
20240607,132700,451753099,309,309,309,309,39430
20240607,132600,439569229,309,309,309,309,236
20240607,132500,439496305,309,309,309,309,47
20240607,132400,439481782,309,309,309,309,0
20240607,132300,439481782,309,309,309,309,250
20240607,132200,439404532,309,309,309,309,65
20240607,132100,439384447,309,309,309,309,2
20240607,132000,439383829,309,309,309,309,100
20240607,131900,439352929,309,309,309,309,56
20240607,131800,439335625,309,309,309,309,98
20240607,131700,439305343,309,309,309,309,383
20240607,131600,439186996,309,309,309,309,10
20240607,131500,439183906,309,309,309,309,13
20240607,131400,439179889,309,309,309,309,62
20240607,131300,439160731,309,308,309,308,4346
20240607,131200,437822007,309,308,309,308,172
20240607,131100,437768959,308,308,309,308,1530
20240607,131000,437297689,309,309,309,309,440
20240607,130900,437161729,308,309,309,308,1151
20240607,130800,436806071,309,309,309,309,0
20240607,130700,436806071,309,309,309,309,0
20240607,130600,436806071,309,309,309,309,2
20240607,130500,436805453,309,309,309,309,5162
20240607,130400,435210395,309,309,309,309,1000
20240607,130300,434901395,309,309,309,309,0
20240607,130200,434901395,309,309,309,309,1
20240607,130100,434901086,309,309,309,309,0
20240607,130000,434901086,309,309,309,309,2
20240607,125900,434900468,308,308,308,308,100
20240607,125800,434869668,308,308,308,308,0
20240607,125700,434869668,308,308,308,308,0
20240607,125600,434869668,308,308,308,308,0
20240607,125500,434869668,308,308,308,308,211
20240607,125400,434804680,308,308,308,308,9
20240607,125300,434801908,308,308,308,308,554
20240607,125200,434631276,308,308,308,308,10000
20240607,125100,431551276,308,308,308,308,0
20240607,125000,431551276,308,309,309,308,1561
20240607,124900,431070388,308,309,309,308,63
20240607,124800,431050971,308,308,308,308,90
20240607,124700,431023251,309,308,309,308,62
20240607,124600,431004153,309,309,309,309,100
20240607,124500,430973253,309,309,309,309,1000
20240607,124400,430664253,309,309,309,309,32
20240607,124300,430654365,309,309,309,309,1304
20240607,124200,430251429,309,309,309,309,0
20240607,124100,430251429,309,309,309,309,1
20240607,124000,430251120,308,308,308,308,0
20240607,123900,430251120,308,309,309,308,3
20240607,123800,430250195,309,309,309,309,0
20240607,123700,430250195,309,309,309,309,1
20240607,123600,430249886,309,309,309,309,0
20240607,123500,430249886,309,309,309,309,0
20240607,123400,430249886,309,309,309,309,5000
20240607,123300,428704886,309,309,309,308,21
20240607,123200,428698412,308,308,308,308,3249
20240607,123100,427697720,309,309,309,309,23
20240607,123000,427690613,308,309,309,308,22100
20240607,122900,420883713,309,309,309,309,100
20240607,122800,420852813,309,309,309,309,13
20240607,122700,420848796,309,309,309,309,39
20240607,122600,420836745,309,309,309,309,0
20240607,122500,420836745,309,309,309,309,3238
20240607,122400,419836203,309,309,309,309,1
20240607,122300,419835894,308,308,308,308,0
20240607,122200,419835894,308,308,308,308,85
20240607,122100,419809714,308,308,308,308,6
20240607,122000,419807866,308,308,308,308,1
20240607,121900,419807558,308,309,309,308,6555
20240607,121800,417788563,309,309,309,309,1
20240607,121700,417788254,309,308,309,307,16559
20240607,121600,412699020,309,309,309,309,22
20240607,121500,412692222,309,309,309,309,3
20240607,121400,412691295,309,309,309,309,0
20240607,121300,412691295,309,309,309,308,384
20240607,121200,412572839,308,308,309,308,10003
20240607,121100,409491914,309,309,309,309,263
20240607,121000,409410647,308,309,309,308,1255
20240607,120900,409023107,309,309,309,309,1
20240607,120800,409022798,309,309,309,309,0
20240607,120700,409022798,309,309,309,309,3
20240607,120600,409021871,309,309,309,309,3
20240607,120500,409020944,309,309,309,309,2
20240607,120400,409020326,308,308,308,308,427
20240607,120300,408888810,307,307,307,307,0
20240607,120200,408888810,307,307,307,307,0
20240607,120100,408888810,307,309,309,307,4797
20240607,120000,407412669,309,309,309,309,0
20240607,115900,407412669,309,309,309,309,32
20240607,115800,407402781,309,309,309,309,0
20240607,115700,407402781,309,309,309,309,1
20240607,115600,407402472,309,309,309,309,50
20240607,115500,407387022,309,309,309,309,0
20240607,115400,407387022,309,309,309,308,53
20240607,115300,407370647,309,309,309,309,11000
20240607,115200,403971647,309,309,309,309,0
20240607,115100,403971647,309,309,309,309,11
20240607,115000,403968248,309,309,309,309,0
20240607,114900,403968248,309,309,309,309,0
20240607,114800,403968248,309,309,309,309,17
20240607,114700,403962995,309,309,309,309,25
20240607,114600,403955270,308,308,308,308,0
20240607,114500,403955270,308,308,308,308,6039
20240607,114400,402095258,309,309,309,308,3308
20240607,114300,401075886,309,309,309,309,5
20240607,114200,401074341,309,309,309,309,0
20240607,114100,401074341,309,309,309,309,0
20240607,114000,401074341,309,309,309,309,0
20240607,113900,401074341,309,309,309,309,100
20240607,113800,401043441,309,309,309,309,4236
20240607,113700,399734517,309,309,309,309,5428
20240607,113600,398057265,309,309,309,309,10
20240607,113500,398054175,309,309,309,309,0
20240607,113400,398054175,309,309,309,309,229
20240607,113300,397983414,309,309,309,309,45
20240607,113200,397969509,309,309,309,309,0
20240607,113100,397969509,309,309,309,309,0
20240607,113000,397969509,309,309,309,309,1
20240607,112900,397969200,309,309,309,309,14
20240607,112800,397964874,309,309,309,309,1
20240607,112700,397964565,309,309,309,309,0
20240607,112600,397964565,309,309,309,309,126
20240607,112500,397925631,309,309,309,309,1
20240607,112400,397925322,309,309,309,309,33
20240607,112300,397915125,309,308,309,308,90
20240607,112200,397887403,308,308,308,308,9028
20240607,112100,395106779,308,308,308,308,27
20240607,112000,395098463,308,308,308,308,51
20240607,111900,395082755,308,308,308,308,37
20240607,111800,395071359,308,308,308,308,0
20240607,111700,395071359,308,308,308,308,3100
20240607,111600,394116559,308,308,308,308,0
20240607,111500,394116559,308,307,308,307,1001
20240607,111400,393809251,308,308,308,308,4
20240607,111300,393808019,308,308,308,308,3000
20240607,111200,392884019,308,308,308,307,55
20240607,111100,392867080,308,308,308,308,0
20240607,111000,392867080,308,307,308,307,6697
20240607,110900,390804405,308,308,308,308,172
20240607,110800,390751429,308,308,308,308,10
20240607,110700,390748349,308,308,308,308,502
20240607,110600,390593733,308,307,308,307,22
20240607,110500,390586978,308,308,308,308,0
20240607,110400,390586978,308,308,308,308,3
20240607,110300,390586054,308,307,308,307,1522
20240607,110200,390118799,307,307,307,307,21
20240607,110100,390112352,308,308,308,308,23
20240607,110000,390105268,308,308,308,308,27
20240607,105900,390096952,307,308,308,307,3
20240607,105800,390096029,307,308,308,307,980
20240607,105700,389794869,308,308,308,308,0
20240607,105600,389794869,308,308,308,308,101
20240607,105500,389763761,308,308,308,308,2100
20240607,105400,389116961,308,308,308,308,0
20240607,105300,389116961,308,308,308,308,0
20240607,105200,389116961,308,308,308,308,125
20240607,105100,389078461,308,308,308,308,260
20240607,105000,388998381,308,308,308,308,143
20240607,104900,388954337,308,308,308,308,450
20240607,104800,388815737,308,308,308,308,73
20240607,104700,388793253,308,308,308,308,617
20240607,104600,388603217,308,308,308,308,25
20240607,104500,388595517,308,308,308,308,2
20240607,104400,388594901,308,308,308,308,231
20240607,104300,388523753,308,306,308,306,6846
20240607,104200,386428175,307,307,307,307,567
20240607,104100,386254106,307,307,307,307,1
20240607,104000,386253799,308,308,308,308,0
20240607,103900,386253799,308,308,308,308,3000
20240607,103800,385329799,308,308,308,308,12
20240607,103700,385326103,308,307,308,307,1010
20240607,103600,385016024,307,307,307,307,396
20240607,103500,384894452,306,307,308,306,2004
20240607,103400,384279224,307,307,307,307,7301
20240607,103300,382037817,307,307,307,307,10
20240607,103200,382034747,308,308,308,308,8
20240607,103100,382032283,308,307,308,307,101
20240607,103000,382001275,307,307,308,307,306
20240607,102900,381907332,307,308,308,307,450
20240607,102800,381769169,308,308,308,308,314
20240607,102700,381672457,308,308,308,308,538
20240607,102600,381506753,308,307,308,307,201
20240607,102500,381445045,308,308,309,307,5066
20240607,102400,379889042,308,307,309,307,893
20240607,102300,379614182,308,309,309,308,39
20240607,102200,379602157,307,307,309,307,7782
20240607,102100,377209438,308,308,308,307,3946
20240607,102000,375994470,308,310,310,308,5939
20240607,101900,374164214,310,309,310,308,3115
20240607,101800,373202329,309,309,309,308,977
20240607,101700,372900936,309,307,309,307,1123
20240607,101600,372554886,307,309,309,307,558
20240607,101500,372382788,309,309,309,308,4393
20240607,101400,371025411,309,308,309,308,235
20240607,101300,370952866,309,310,310,308,6294
20240607,101200,369007984,310,310,310,309,695
20240607,101100,368792545,310,310,310,309,1540
20240607,101000,368315405,310,310,310,309,1691
20240607,100900,367791255,310,309,310,309,20389
20240607,100800,361490771,309,308,309,308,33900
20240607,100700,351049361,308,308,308,307,7382
20240607,100600,348776355,308,307,308,307,36817
20240607,100500,337469894,307,307,307,307,140
20240607,100400,337426914,306,307,307,306,2612
20240607,100300,336627030,307,307,307,306,2464
20240607,100200,335872082,307,307,307,306,10419
20240607,100100,332673450,307,307,307,306,1977
20240607,100000,332068474,307,307,307,306,10063
20240607,095900,328989133,307,307,307,305,2799
20240607,095800,328132965,307,307,308,306,33474
20240607,095700,317864824,307,308,308,306,7594
20240607,095600,315529790,308,308,308,306,27110
20240607,095500,307206511,308,307,308,306,28331
20240607,095400,298508345,307,306,307,305,47423
20240607,095300,284019982,306,305,306,304,17918
20240607,095200,278551340,304,304,305,303,15319
20240607,095100,273892910,304,303,304,302,43212
20240607,095000,260822073,303,302,303,302,2162
20240607,094900,260167977,302,302,303,301,19978
20240607,094800,254134649,301,301,301,301,21
20240607,094700,254128328,301,301,302,301,5803
20240607,094600,252381294,301,301,302,301,1112
20240607,094500,252046580,301,301,301,301,10450
20240607,094400,248901130,302,301,302,301,1459
20240607,094300,248460612,302,302,302,301,1481
20240607,094200,248014567,301,301,301,301,5102
20240607,094100,246478865,301,302,302,301,18638
20240607,094000,240861249,301,301,302,301,8524
20240607,093900,238287331,302,300,302,300,60522
20240607,093800,220070256,301,301,301,300,2813
20240607,093700,219226297,300,300,301,300,6434
20240607,093600,217295973,301,300,301,300,1923
20240607,093500,216719070,300,300,301,300,6750
20240607,093400,214692992,300,300,301,300,15437
20240607,093300,210061102,300,299,300,299,1257
20240607,093200,209684112,300,300,300,299,10312
20240607,093100,206600584,300,299,300,299,22277
20240607,093000,199937565,300,299,300,299,15443
20240607,092900,195318049,299,300,301,299,34733
20240607,092800,184904731,299,299,301,298,74315
20240607,092700,162676551,301,301,302,300,74779
20240607,092600,140230776,302,301,302,301,70527
20240607,092500,119001675,301,301,302,301,44282
20240607,092400,105667417,302,302,303,300,55406
20240607,092300,88969787,301,304,304,301,28295
20240607,092200,80422836,304,304,304,302,32026
20240607,092100,70717314,303,304,305,303,28652
20240607,092000,62007099,305,305,305,304,1941
20240607,091900,61415538,304,306,307,304,88620
20240607,091800,34375986,306,307,307,306,2435
20240607,091700,33630441,307,307,307,307,718
20240607,091600,33410015,307,306,307,306,10090
20240607,091500,30322385,306,307,307,306,3181
20240607,091400,29348820,307,307,307,306,16157
20240607,091300,24403713,306,307,308,306,6112
20240607,091200,22527448,307,306,308,306,8787
20240607,091100,19838111,306,308,308,306,9095
20240607,091000,17053534,307,308,309,307,15741
20240607,090900,12219704,308,308,309,308,1564
20240607,090800,11737912,307,309,309,307,9356
20240607,090700,8859655,309,309,310,308,262
20240607,090600,8778818,310,309,310,309,5754
20240607,090500,7000764,310,310,310,310,201
20240607,090400,6938454,311,310,311,309,1140
20240607,090300,6585917,310,310,311,310,10221
20240607,090200,3417358,310,310,310,310,6491
20240607,090100,1405148,311,311,313,311,1156
20240607,090000,1044080,310,310,310,310,3368