stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,192100,226008835,299,299,299,299,13006
20240613,192000,226008835,299,299,299,299,0
20240613,191900,226008835,299,299,299,299,0
20240613,191800,226008835,299,299,299,299,0
20240613,191700,226008835,299,299,299,299,0
20240613,191600,226008835,299,299,299,299,0
20240613,191500,226008835,299,299,299,299,0
20240613,191400,226008835,299,299,299,299,0
20240613,191300,226008835,299,299,299,299,0
20240613,191200,226008835,299,299,299,299,0
20240613,191100,226008835,299,299,299,299,0
20240613,191000,226008835,299,299,299,299,0
20240613,190900,226008835,299,299,299,299,0
20240613,190800,226008835,299,299,299,299,0
20240613,190700,226008835,299,299,299,299,0
20240613,190600,226008835,299,299,299,299,0
20240613,190500,226008835,299,299,299,299,0
20240613,190400,226008835,299,299,299,299,0
20240613,190300,226008835,299,299,299,299,0
20240613,190200,226008835,299,299,299,299,0
20240613,190100,226008835,299,299,299,299,0
20240613,190000,226008835,299,299,299,299,0
20240613,185900,226008835,299,299,299,299,0
20240613,185800,226008835,299,299,299,299,0
20240613,185700,226008835,299,299,299,299,0
20240613,185600,226008835,299,299,299,299,0
20240613,185500,226008835,299,299,299,299,0
20240613,185400,226008835,299,299,299,299,0
20240613,185300,226008835,299,299,299,299,0
20240613,185200,226008835,299,299,299,299,0
20240613,185100,226008835,299,299,299,299,13006
20240613,185000,226008835,299,299,299,299,0
20240613,184900,226008835,299,299,299,299,0
20240613,184800,226008835,299,299,299,299,0
20240613,184700,226008835,299,299,299,299,0
20240613,184600,226008835,299,299,299,299,0
20240613,184500,226008835,299,299,299,299,0
20240613,184400,226008835,299,299,299,299,0
20240613,184300,226008835,299,299,299,299,0
20240613,184200,226008835,299,299,299,299,0
20240613,184100,226008835,299,299,299,299,0
20240613,184000,226008835,299,299,299,299,0
20240613,183900,226008835,299,299,299,299,0
20240613,183800,226008835,299,299,299,299,0
20240613,183700,226008835,299,299,299,299,0
20240613,183600,226008835,299,299,299,299,0
20240613,183500,226008835,299,299,299,299,0
20240613,183400,226008835,299,299,299,299,0
20240613,183300,226008835,299,299,299,299,0
20240613,183200,226008835,299,299,299,299,0
20240613,183100,226008835,299,299,299,299,0
20240613,183000,226008835,299,299,299,299,0
20240613,182900,226008835,299,299,299,299,0
20240613,182800,226008835,299,299,299,299,0
20240613,182700,226008835,299,299,299,299,0
20240613,182600,226008835,299,299,299,299,0
20240613,182500,226008835,299,299,299,299,0
20240613,182400,226008835,299,299,299,299,0
20240613,182300,226008835,299,299,299,299,0
20240613,182200,226008835,299,299,299,299,0
20240613,182100,226008835,299,299,299,299,13006
20240613,182000,226008835,299,299,299,299,0
20240613,181900,226008835,299,299,299,299,0
20240613,181800,226008835,299,299,299,299,0
20240613,181700,226008835,299,299,299,299,0
20240613,181600,226008835,299,299,299,299,0
20240613,181500,226008835,299,299,299,299,0
20240613,181400,226008835,299,299,299,299,0
20240613,181300,226008835,299,299,299,299,0
20240613,181200,226008835,299,299,299,299,0
20240613,181100,226008835,299,299,299,299,0
20240613,181000,226008835,299,299,299,299,0
20240613,180900,226008835,299,299,299,299,0
20240613,180800,226008835,299,299,299,299,0
20240613,180700,226008835,299,299,299,299,0
20240613,180600,226008835,299,299,299,299,0
20240613,180500,226008835,299,299,299,299,0
20240613,180400,226008835,299,299,299,299,0
20240613,180300,226008835,299,299,299,299,0
20240613,180200,226008835,299,299,299,299,0
20240613,180100,226008835,299,299,299,299,0
20240613,180000,226008835,299,299,299,299,0
20240613,175900,226008835,299,299,299,299,0
20240613,175800,226008835,299,299,299,299,0
20240613,175700,226008835,299,299,299,299,0
20240613,175600,226008835,299,299,299,299,0
20240613,175500,226008835,299,299,299,299,0
20240613,175400,226008835,299,299,299,299,0
20240613,175300,226008835,299,299,299,299,0
20240613,175200,226008835,299,299,299,299,0
20240613,175100,226008835,299,299,299,299,13006
20240613,175000,226008835,299,299,299,299,0
20240613,174900,226008835,299,299,299,299,0
20240613,174800,226008835,299,299,299,299,0
20240613,174700,226008835,299,299,299,299,0
20240613,174600,226008835,299,299,299,299,0
20240613,174500,226008835,299,299,299,299,0
20240613,174400,226008835,299,299,299,299,0
20240613,174300,226008835,299,299,299,299,0
20240613,174200,226008835,299,299,299,299,0
20240613,174100,226008835,299,299,299,299,0
20240613,174000,226008835,299,299,299,299,0
20240613,173900,226008835,299,299,299,299,0
20240613,173800,226008835,299,299,299,299,0
20240613,173700,226008835,299,299,299,299,0
20240613,173600,226008835,299,299,299,299,0
20240613,173500,226008835,299,299,299,299,0
20240613,173400,226008835,299,299,299,299,0
20240613,173300,226008835,299,299,299,299,0
20240613,173200,226008835,299,299,299,299,0
20240613,173100,226008835,299,299,299,299,0
20240613,173000,226008835,299,299,299,299,0
20240613,172900,226008835,299,299,299,299,0
20240613,172800,226008835,299,299,299,299,0
20240613,172700,226008835,299,299,299,299,0
20240613,172600,226008835,299,299,299,299,0
20240613,172500,226008835,299,299,299,299,0
20240613,172400,226008835,299,299,299,299,0
20240613,172300,226008835,299,299,299,299,0
20240613,172200,226008835,299,299,299,299,0
20240613,172100,226008835,299,299,299,299,13006
20240613,172000,226008835,299,299,299,299,0
20240613,171900,226008835,299,299,299,299,0
20240613,171800,226008835,299,299,299,299,0
20240613,171700,226008835,299,299,299,299,0
20240613,171600,226008835,299,299,299,299,0
20240613,171500,226008835,299,299,299,299,0
20240613,171400,226008835,299,299,299,299,0
20240613,171300,226008835,299,299,299,299,0
20240613,171200,226008835,299,299,299,299,0
20240613,171100,226008835,299,299,299,299,0
20240613,171000,226008835,299,299,299,299,0
20240613,170900,226008835,299,299,299,299,0
20240613,170800,226008835,299,299,299,299,0
20240613,170700,226008835,299,299,299,299,0
20240613,170600,226008835,299,299,299,299,0
20240613,170500,226008835,299,299,299,299,0
20240613,170400,226008835,299,299,299,299,0
20240613,170300,226008835,299,299,299,299,0
20240613,170200,226008835,299,299,299,299,0
20240613,170100,226008835,299,299,299,299,0
20240613,170000,226008835,299,299,299,299,0
20240613,165900,226008835,299,299,299,299,0
20240613,165800,226008835,299,299,299,299,0
20240613,165700,226008835,299,299,299,299,0
20240613,165600,226008835,299,299,299,299,0
20240613,165500,226008835,299,299,299,299,0
20240613,165400,226008835,299,299,299,299,0
20240613,165300,226008835,299,299,299,299,0
20240613,165200,226008835,299,299,299,299,0
20240613,165100,226008835,299,299,299,299,13006
20240613,165000,226008835,299,299,299,299,0
20240613,164900,226008835,299,299,299,299,0
20240613,164800,226008835,299,299,299,299,0
20240613,164700,226008835,299,299,299,299,0
20240613,164600,226008835,299,299,299,299,0
20240613,164500,226008835,299,299,299,299,0
20240613,164400,226008835,299,299,299,299,0
20240613,164300,226008835,299,299,299,299,0
20240613,164200,226008835,299,299,299,299,0
20240613,164100,226008835,299,299,299,299,0
20240613,164000,226008835,299,299,299,299,0
20240613,163900,226008835,299,299,299,299,0
20240613,163800,226008835,299,299,299,299,0
20240613,163700,226008835,299,299,299,299,0
20240613,163600,226008835,299,299,299,299,0
20240613,163500,226008835,299,299,299,299,0
20240613,163400,226008835,299,299,299,299,0
20240613,163300,226008835,299,299,299,299,0
20240613,163200,226008835,299,299,299,299,0
20240613,163100,226008835,299,299,299,299,0
20240613,163000,226008835,299,299,299,299,0
20240613,162900,226008835,299,299,299,299,0
20240613,162800,226008835,299,299,299,299,0
20240613,162700,226008835,299,299,299,299,0
20240613,162600,226008835,299,299,299,299,0
20240613,162500,226008835,299,299,299,299,0
20240613,162400,226008835,299,299,299,299,0
20240613,162300,226008835,299,299,299,299,0
20240613,162200,226008835,299,299,299,299,0
20240613,162100,226008835,299,299,299,299,13006
20240613,162000,226008835,299,299,299,299,0
20240613,161900,226008835,299,299,299,299,0
20240613,161800,226008835,299,299,299,299,0
20240613,161700,226008835,299,299,299,299,0
20240613,161600,226008835,299,299,299,299,0
20240613,161500,226008835,299,299,299,299,0
20240613,161400,226008835,299,299,299,299,0
20240613,161300,226008835,299,299,299,299,0
20240613,161200,226008835,299,299,299,299,0
20240613,161100,226008835,299,299,299,299,0
20240613,161000,226008835,299,299,299,299,0
20240613,160900,226008835,299,299,299,299,0
20240613,160800,226008835,299,299,299,299,0
20240613,160700,226008835,299,299,299,299,0
20240613,160600,226008835,299,299,299,299,0
20240613,160500,226008835,299,299,299,299,0
20240613,160400,226008835,299,299,299,299,0
20240613,160300,226008835,299,299,299,299,0
20240613,160200,226008835,299,299,299,299,0
20240613,160100,226008835,299,299,299,299,0
20240613,160000,226008835,299,299,299,299,0
20240613,155900,226008835,299,299,299,299,0
20240613,155800,226008835,299,299,299,299,0
20240613,155700,226008835,299,299,299,299,0
20240613,155600,226008835,299,299,299,299,0
20240613,155500,226008835,299,299,299,299,0
20240613,155400,226008835,299,299,299,299,0
20240613,155300,226008835,299,299,299,299,0
20240613,155200,226008835,299,299,299,299,0
20240613,155100,226008835,299,299,299,299,13006
20240613,155000,226008835,299,299,299,299,0
20240613,154900,226008835,299,299,299,299,0
20240613,154800,226008835,299,299,299,299,0
20240613,154700,226008835,299,299,299,299,0
20240613,154600,226008835,299,299,299,299,0
20240613,154500,226008835,299,299,299,299,0
20240613,154400,226008835,299,299,299,299,0
20240613,154300,226008835,299,299,299,299,0
20240613,154200,226008835,299,299,299,299,0
20240613,154100,226008835,299,299,299,299,0
20240613,154000,226008835,299,299,299,299,0
20240613,153900,226008835,299,299,299,299,0
20240613,153800,226008835,299,299,299,299,0
20240613,153700,226008835,299,299,299,299,0
20240613,153600,226008835,299,299,299,299,0
20240613,153500,226008835,299,299,299,299,0
20240613,153400,226008835,299,299,299,299,0
20240613,153300,226008835,299,299,299,299,0
20240613,153200,226008835,299,299,299,299,0
20240613,153100,226008835,299,299,299,299,0
20240613,153000,226008835,299,299,299,299,13006
20240613,152900,222120041,301,301,301,301,0
20240613,152800,222120041,301,301,301,301,0
20240613,152700,222120041,301,301,301,301,0
20240613,152600,222120041,301,301,301,301,0
20240613,152500,222120041,301,301,301,301,0
20240613,152400,222120041,301,301,301,301,0
20240613,152300,222120041,301,301,301,301,0
20240613,152200,222120041,301,301,301,301,0
20240613,152100,222120041,301,301,301,301,0
20240613,152000,222120041,301,301,301,301,0
20240613,151900,222120041,301,300,301,299,2616
20240613,151800,221335240,300,300,300,300,100
20240613,151700,221305240,300,300,300,300,1
20240613,151600,221304940,301,300,301,300,104
20240613,151500,221273739,301,301,301,301,0
20240613,151400,221273739,301,301,301,301,2
20240613,151300,221273137,300,300,300,300,1
20240613,151200,221272837,300,299,300,299,4500
20240613,151100,219925837,299,299,300,299,4424
20240613,151000,218603059,299,299,299,299,11369
20240613,150900,215203728,299,299,299,299,1653
20240613,150800,214709481,300,300,300,300,100
20240613,150700,214679481,300,300,300,300,0
20240613,150600,214679481,300,300,300,300,0
20240613,150500,214679481,300,300,300,300,0
20240613,150400,214679481,300,300,300,300,12
20240613,150300,214675881,300,300,300,300,1
20240613,150200,214675581,300,300,300,300,315
20240613,150100,214581081,300,300,300,300,18844
20240613,150000,208927881,301,301,301,301,117
20240613,145900,208892664,302,302,302,302,0
20240613,145800,208892664,302,301,302,301,2
20240613,145700,208892061,302,302,302,302,300
20240613,145600,208801461,302,302,302,302,0
20240613,145500,208801461,302,302,302,302,1
20240613,145400,208801159,302,302,302,302,3302
20240613,145300,207803955,303,303,303,303,0
20240613,145200,207803955,303,302,303,302,218
20240613,145100,207738118,302,302,302,302,1016
20240613,145000,207431286,302,302,302,302,0
20240613,144900,207431286,302,302,302,302,34
20240613,144800,207421018,302,302,302,302,0
20240613,144700,207421018,302,301,302,301,2000
20240613,144600,206817860,300,300,300,300,11450
20240613,144500,203382860,300,300,300,300,600
20240613,144400,203202860,300,300,300,300,4954
20240613,144300,201716660,300,300,300,300,1007
20240613,144200,201414560,300,300,300,300,0
20240613,144100,201414560,300,300,300,300,0
20240613,144000,201414560,300,300,300,300,0
20240613,143900,201414560,300,300,300,300,2
20240613,143800,201413960,300,299,300,299,5803
20240613,143700,199678860,300,300,300,300,100
20240613,143600,199648860,300,300,300,300,180
20240613,143500,199594860,300,300,300,300,53
20240613,143400,199578960,300,300,300,300,0
20240613,143300,199578960,300,300,300,300,0
20240613,143200,199578960,300,300,300,300,200
20240613,143100,199518960,299,300,300,299,11
20240613,143000,199515661,299,299,299,299,14030
20240613,142900,195320691,300,299,300,299,303
20240613,142800,195230092,299,299,299,299,400
20240613,142700,195110492,299,300,300,299,4008
20240613,142600,193911092,299,299,299,299,5000
20240613,142500,192416092,300,300,300,300,16
20240613,142400,192411292,300,300,300,300,58
20240613,142300,192393892,300,300,300,300,200
20240613,142200,192333892,300,299,300,299,2944
20240613,142100,191450909,300,300,300,300,9006
20240613,142000,188749109,300,300,300,300,2
20240613,141900,188748509,300,300,300,300,40
20240613,141800,188736509,299,299,299,299,130
20240613,141700,188697639,299,299,299,299,1800
20240613,141600,188159439,299,299,300,299,2209
20240613,141500,187498753,299,299,299,299,11192
20240613,141400,184152345,299,299,299,299,1000
20240613,141300,183853345,299,299,299,299,208
20240613,141200,183791153,299,299,299,299,499
20240613,141100,183641952,299,299,299,299,1238
20240613,141000,183271790,299,299,299,299,15735
20240613,140900,178567025,299,299,299,299,1201
20240613,140800,178207926,299,298,299,298,5543
20240613,140700,176553862,298,299,299,298,1976
20240613,140600,175963138,299,299,300,299,32411
20240613,140500,166270145,300,300,300,300,0
20240613,140400,166270145,300,300,300,300,0
20240613,140300,166270145,300,300,300,300,1011
20240613,140200,165966845,300,300,300,300,1000
20240613,140100,165666845,300,300,300,300,210
20240613,140000,165603845,299,299,299,299,0
20240613,135900,165603845,299,300,300,299,1600
20240613,135800,165125416,300,302,302,299,116188
20240613,135700,130271184,302,302,302,302,900
20240613,135600,129999384,302,302,302,302,6
20240613,135500,129997572,301,301,301,301,100
20240613,135400,129967472,301,301,301,301,50
20240613,135300,129952422,301,301,301,301,350
20240613,135200,129847072,302,301,302,301,153
20240613,135100,129801016,301,301,301,301,190
20240613,135000,129743826,301,301,301,301,7023
20240613,134900,127629903,301,302,302,301,62856
20240613,134800,108710246,301,302,302,301,1250
20240613,134700,108333546,302,302,302,302,16
20240613,134600,108328714,302,301,302,301,195
20240613,134500,108269919,301,301,301,301,3000
20240613,134400,107366919,301,301,301,301,425
20240613,134300,107238994,301,301,301,301,0
20240613,134200,107238994,301,301,302,301,17100
20240613,134100,102086894,301,301,301,301,0
20240613,134000,102086894,301,301,301,301,329
20240613,133900,101987865,302,302,302,302,200
20240613,133800,101927465,302,302,302,302,2250
20240613,133700,101247965,302,302,302,302,35
20240613,133600,101237395,302,303,303,302,92
20240613,133500,101209610,302,302,302,302,999
20240613,133400,100907912,301,301,302,301,3123
20240613,133300,99966564,302,301,302,301,5030
20240613,133200,98452504,302,302,302,302,3340
20240613,133100,97443824,302,302,302,302,1570
20240613,133000,96969684,303,303,303,303,1
20240613,132900,96969381,303,303,303,303,1
20240613,132800,96969078,302,302,302,302,0
20240613,132700,96969078,302,302,302,302,463
20240613,132600,96829252,302,301,302,301,200
20240613,132500,96768856,301,302,302,301,76
20240613,132400,96745934,302,302,302,302,0
20240613,132300,96745934,302,302,302,302,500
20240613,132200,96594934,303,303,303,302,112
20240613,132100,96561108,302,302,302,302,0
20240613,132000,96561108,302,302,302,301,492
20240613,131900,96412552,302,302,302,302,119
20240613,131800,96376614,302,302,302,302,6000
20240613,131700,94564614,301,301,301,301,5020
20240613,131600,93053594,302,302,302,302,434
20240613,131500,92922526,302,302,302,302,0
20240613,131400,92922526,302,302,302,302,0
20240613,131300,92922526,302,302,302,302,0
20240613,131200,92922526,302,302,302,302,5
20240613,131100,92921016,302,302,302,302,2
20240613,131000,92920412,302,301,302,301,359
20240613,130900,92812294,301,301,301,301,2716
20240613,130800,91994778,301,301,301,301,10000
20240613,130700,88984778,302,302,302,302,5
20240613,130600,88983268,302,302,302,302,1302
20240613,130500,88590064,302,302,302,302,1873
20240613,130400,88024418,303,303,303,303,0
20240613,130300,88024418,303,303,303,303,7
20240613,130200,88022297,302,302,302,302,0
20240613,130100,88022297,302,302,302,302,0
20240613,130000,88022297,302,302,302,302,10
20240613,125900,88019277,302,302,302,302,0
20240613,125800,88019277,302,302,302,302,0
20240613,125700,88019277,302,302,302,302,4
20240613,125600,88018069,302,302,302,302,0
20240613,125500,88018069,302,302,302,302,1002
20240613,125400,87715465,302,302,302,302,4
20240613,125300,87714257,301,301,301,301,0
20240613,125200,87714257,301,301,301,301,1
20240613,125100,87713956,302,303,303,302,1671
20240613,125000,87209294,303,302,303,301,753
20240613,124900,86982478,303,303,303,303,811
20240613,124800,86736745,302,302,302,302,1
20240613,124700,86736443,303,303,303,303,50
20240613,124600,86721293,303,303,303,303,60
20240613,124500,86703113,303,303,303,303,0
20240613,124400,86703113,303,303,303,303,26
20240613,124300,86695235,303,303,303,303,418
20240613,124200,86568581,303,302,303,302,101
20240613,124100,86538078,302,303,303,302,3
20240613,124000,86537171,303,303,303,303,0
20240613,123900,86537171,303,303,303,303,1
20240613,123800,86536868,302,302,302,302,5
20240613,123700,86535358,302,303,303,302,2
20240613,123600,86534753,301,301,301,301,0
20240613,123500,86534753,301,301,301,301,2
20240613,123400,86534151,301,303,303,301,601
20240613,123300,86353248,302,302,302,302,13676
20240613,123200,82223096,302,302,302,302,5
20240613,123100,82221586,302,301,302,301,2524
20240613,123000,81461838,301,301,301,301,0
20240613,122900,81461838,301,301,301,301,0
20240613,122800,81461838,301,301,301,301,0
20240613,122700,81461838,301,301,301,301,18
20240613,122600,81456420,301,302,302,301,1504
20240613,122500,81002213,301,302,302,301,101
20240613,122400,80971712,302,302,302,302,0
20240613,122300,80971712,302,302,302,302,0
20240613,122200,80971712,302,302,302,302,7879
20240613,122100,78592254,303,303,303,303,3
20240613,122000,78591345,302,302,303,302,2004
20240613,121900,77986103,303,303,303,303,0
20240613,121800,77986103,303,303,303,303,763
20240613,121700,77754914,303,303,303,303,10430
20240613,121600,74594624,303,303,303,303,0
20240613,121500,74594624,303,303,303,303,56
20240613,121400,74577656,303,303,303,303,0
20240613,121300,74577656,303,303,303,303,59
20240613,121200,74559779,303,303,303,303,70
20240613,121100,74538569,303,303,303,303,1
20240613,121000,74538266,303,303,303,303,500
20240613,120900,74386766,303,303,303,303,3600
20240613,120800,73295966,303,303,303,303,50
20240613,120700,73280816,303,303,303,303,55
20240613,120600,73264151,303,303,303,303,0
20240613,120500,73264151,303,303,303,303,1
20240613,120400,73263848,303,303,303,303,0
20240613,120300,73263848,303,303,303,303,503
20240613,120200,73111439,303,303,303,303,930
20240613,120100,72829649,303,303,303,303,0
20240613,120000,72829649,303,303,303,303,403
20240613,115900,72707540,303,303,303,303,0
20240613,115800,72707540,303,303,303,303,1
20240613,115700,72707237,304,304,304,304,361
20240613,115600,72597493,304,304,304,304,0
20240613,115500,72597493,304,304,304,304,0
20240613,115400,72597493,304,304,304,304,41
20240613,115300,72585029,303,303,303,303,352
20240613,115200,72478373,303,303,303,303,0
20240613,115100,72478373,303,303,303,303,0
20240613,115000,72478373,303,303,303,303,250
20240613,114900,72402623,303,302,303,302,500
20240613,114800,72251223,303,303,303,302,700
20240613,114700,72039722,303,303,303,303,0
20240613,114600,72039722,303,303,303,302,207
20240613,114500,71977146,303,303,303,303,361
20240613,114400,71867763,302,303,303,302,997
20240613,114300,71566629,303,303,303,303,6
20240613,114200,71564811,303,303,303,303,300
20240613,114100,71473911,303,303,303,303,1
20240613,114000,71473608,303,303,303,303,1100
20240613,113900,71140308,303,303,303,303,174
20240613,113800,71087586,303,303,303,303,10
20240613,113700,71084556,303,303,303,303,0
20240613,113600,71084556,303,303,303,303,200
20240613,113500,71023956,303,303,303,303,15
20240613,113400,71019411,303,303,303,303,3
20240613,113300,71018502,303,303,303,303,70
20240613,113200,70997292,303,303,303,303,0
20240613,113100,70997292,303,303,303,303,0
20240613,113000,70997292,303,303,303,303,0
20240613,112900,70997292,303,303,303,303,1
20240613,112800,70996989,303,303,303,303,100
20240613,112700,70966689,303,303,303,303,168
20240613,112600,70915785,302,302,302,302,0
20240613,112500,70915785,302,302,302,302,48
20240613,112400,70901289,303,303,303,303,596
20240613,112300,70720701,303,303,303,303,965
20240613,112200,70428306,302,302,302,302,0
20240613,112100,70428306,302,302,302,302,1701
20240613,112000,69914604,302,302,302,302,51
20240613,111900,69899202,302,302,302,302,95
20240613,111800,69870512,302,302,302,302,252
20240613,111700,69794408,302,302,302,302,15874
20240613,111600,65000460,302,302,302,302,13923
20240613,111500,60795714,302,302,302,302,6416
20240613,111400,58858082,302,302,302,302,0
20240613,111300,58858082,302,303,303,302,1240
20240613,111200,58483595,303,303,303,303,43
20240613,111100,58470566,303,303,303,303,4
20240613,111000,58469354,303,303,303,303,154
20240613,110900,58422692,303,303,303,303,0
20240613,110800,58422692,303,303,303,303,1300
20240613,110700,58028792,303,303,303,303,310
20240613,110600,57934862,303,303,303,303,100
20240613,110500,57904562,303,303,303,302,602
20240613,110400,57722696,303,303,303,303,100
20240613,110300,57692396,303,303,303,303,0
20240613,110200,57692396,303,303,303,302,3112
20240613,110100,56752460,303,304,304,303,660
20240613,110000,56552479,303,305,305,303,5001
20240613,105900,55037174,305,305,305,305,1
20240613,105800,55036869,305,305,305,305,0
20240613,105700,55036869,305,305,305,305,1
20240613,105600,55036564,305,305,305,305,2
20240613,105500,55035954,304,304,304,304,17
20240613,105400,55030786,304,303,304,303,3079
20240613,105300,54097848,303,303,303,302,1575
20240613,105200,53621883,303,303,303,303,500
20240613,105100,53470383,303,303,303,303,3
20240613,105000,53469474,303,303,303,303,1001
20240613,104900,53166171,303,302,303,302,2630
20240613,104800,52371811,302,303,303,302,3625
20240613,104700,51275436,302,302,302,302,0
20240613,104600,51275436,302,302,302,302,440
20240613,104500,51142556,302,302,302,302,0
20240613,104400,51142556,302,302,302,302,1300
20240613,104300,50749956,303,303,303,303,2
20240613,104200,50749350,303,303,303,303,5
20240613,104100,50747835,303,302,303,302,406
20240613,104000,50624822,303,303,303,303,951
20240613,103900,50336669,303,303,303,303,87
20240613,103800,50310308,302,302,302,302,0
20240613,103700,50310308,302,302,302,302,7
20240613,103600,50308194,303,303,303,303,8940
20240613,103500,47599374,303,303,303,303,3346
20240613,103400,46585536,303,303,303,303,0
20240613,103300,46585536,303,303,303,303,14
20240613,103200,46581294,304,304,304,304,1330
20240613,103100,46176974,305,305,305,305,0
20240613,103000,46176974,305,305,305,305,0
20240613,102900,46176974,305,305,305,305,0
20240613,102800,46176974,305,305,305,305,0
20240613,102700,46176974,305,305,305,305,0
20240613,102600,46176974,305,304,305,303,518
20240613,102500,46019993,303,303,303,303,1200
20240613,102400,45656393,303,303,303,303,0
20240613,102300,45656393,303,304,305,303,1390
20240613,102200,45234257,304,304,304,304,2
20240613,102100,45233649,303,304,304,303,90
20240613,102000,45206314,304,304,304,304,0
20240613,101900,45206314,304,304,304,304,2
20240613,101800,45205706,304,304,304,304,27
20240613,101700,45197498,305,305,305,305,29
20240613,101600,45188653,305,305,305,305,36
20240613,101500,45177673,303,305,305,303,261
20240613,101400,45098328,305,305,305,305,0
20240613,101300,45098328,305,305,305,305,0
20240613,101200,45098328,305,305,305,305,0
20240613,101100,45098328,305,305,305,303,15
20240613,101000,45093761,304,303,304,303,711
20240613,100900,44877828,303,303,303,303,0
20240613,100800,44877828,303,303,303,303,0
20240613,100700,44877828,303,305,305,303,7061
20240613,100600,42738223,305,305,305,305,4015
20240613,100500,41513648,304,305,305,304,4
20240613,100400,41512431,305,305,305,305,11
20240613,100300,41509076,305,305,305,305,61
20240613,100200,41490471,305,305,305,305,5
20240613,100100,41488946,305,304,305,304,3
20240613,100000,41488032,304,303,304,303,4698
20240613,095900,40064528,303,304,304,303,123
20240613,095800,40027141,304,303,304,303,220
20240613,095700,39960301,303,305,305,303,3065
20240613,095600,39028501,305,304,305,304,62
20240613,095500,39009601,305,305,305,304,283
20240613,095400,38923306,305,305,305,305,32
20240613,095300,38913546,305,305,305,305,10
20240613,095200,38910496,304,304,304,304,48
20240613,095100,38895904,304,304,304,304,10951
20240613,095000,35566800,304,304,304,304,68
20240613,094900,35546128,303,303,303,303,2
20240613,094800,35545522,304,304,304,304,6
20240613,094700,35543698,304,304,304,304,0
20240613,094600,35543698,304,304,304,304,2500
20240613,094500,34783698,303,303,303,303,700
20240613,094400,34571598,303,303,303,303,3000
20240613,094300,33662598,303,303,303,303,2996
20240613,094200,32754810,303,304,304,303,1020
20240613,094100,32445749,303,304,304,303,5994
20240613,094000,30629545,304,304,304,303,34
20240613,093900,30619224,305,304,305,304,512
20240613,093800,30463469,304,304,304,304,30
20240613,093700,30454349,304,304,304,304,3773
20240613,093600,29307357,304,304,304,303,17
20240613,093500,29302190,304,304,304,304,5
20240613,093400,29300670,303,303,303,303,1000
20240613,093300,28997670,304,304,304,304,0
20240613,093200,28997670,304,304,304,304,205
20240613,093100,28935350,304,303,304,302,20263
20240613,093000,22795656,303,304,304,303,4274
20240613,092900,21496379,304,304,304,304,20
20240613,092800,21490299,303,303,303,303,1
20240613,092700,21489996,305,305,305,305,0
20240613,092600,21489996,305,305,305,305,0
20240613,092500,21489996,305,305,305,305,0
20240613,092400,21489996,305,303,305,303,77
20240613,092300,21466513,303,304,305,303,5367
20240613,092200,19838580,304,304,304,304,0
20240613,092100,19838580,304,305,305,304,15639
20240613,092000,15084303,304,305,305,304,307
20240613,091900,14990675,305,305,305,305,201
20240613,091800,14929370,304,304,304,304,1
20240613,091700,14929066,304,304,304,304,16
20240613,091600,14924202,304,305,305,304,5008
20240613,091500,13396763,305,304,305,304,1790
20240613,091400,12852599,304,305,305,304,847
20240613,091300,12595101,305,304,305,304,102
20240613,091200,12564092,305,304,305,304,1030
20240613,091100,12250942,304,304,304,304,1
20240613,091000,12250638,304,304,304,304,146
20240613,090900,12206254,305,305,305,304,22
20240613,090800,12199545,304,305,305,304,225
20240613,090700,12131120,305,305,305,305,208
20240613,090600,12067680,304,304,304,304,2485
20240613,090500,11312240,305,305,305,305,6849
20240613,090400,9223295,305,305,306,305,6234
20240613,090300,7320751,306,306,306,306,1
20240613,090200,7320445,306,306,306,306,12
20240613,090100,7316773,306,305,306,305,21502
20240613,090000,738661,305,306,306,305,2416