stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,192100,297360103,280,280,280,280,22670
20240618,192000,297360103,280,280,280,280,0
20240618,191900,297360103,280,280,280,280,0
20240618,191800,297360103,280,280,280,280,0
20240618,191700,297360103,280,280,280,280,0
20240618,191600,297360103,280,280,280,280,0
20240618,191500,297360103,280,280,280,280,0
20240618,191400,297360103,280,280,280,280,0
20240618,191300,297360103,280,280,280,280,0
20240618,191200,297360103,280,280,280,280,0
20240618,191100,297360103,280,280,280,280,0
20240618,191000,297360103,280,280,280,280,0
20240618,190900,297360103,280,280,280,280,0
20240618,190800,297360103,280,280,280,280,0
20240618,190700,297360103,280,280,280,280,0
20240618,190600,297360103,280,280,280,280,0
20240618,190500,297360103,280,280,280,280,0
20240618,190400,297360103,280,280,280,280,0
20240618,190300,297360103,280,280,280,280,0
20240618,190200,297360103,280,280,280,280,0
20240618,190100,297360103,280,280,280,280,0
20240618,190000,297360103,280,280,280,280,0
20240618,185900,297360103,280,280,280,280,0
20240618,185800,297360103,280,280,280,280,0
20240618,185700,297360103,280,280,280,280,0
20240618,185600,297360103,280,280,280,280,0
20240618,185500,297360103,280,280,280,280,0
20240618,185400,297360103,280,280,280,280,0
20240618,185300,297360103,280,280,280,280,0
20240618,185200,297360103,280,280,280,280,0
20240618,185100,297360103,280,280,280,280,22670
20240618,185000,297360103,280,280,280,280,0
20240618,184900,297360103,280,280,280,280,0
20240618,184800,297360103,280,280,280,280,0
20240618,184700,297360103,280,280,280,280,0
20240618,184600,297360103,280,280,280,280,0
20240618,184500,297360103,280,280,280,280,0
20240618,184400,297360103,280,280,280,280,0
20240618,184300,297360103,280,280,280,280,0
20240618,184200,297360103,280,280,280,280,0
20240618,184100,297360103,280,280,280,280,0
20240618,184000,297360103,280,280,280,280,0
20240618,183900,297360103,280,280,280,280,0
20240618,183800,297360103,280,280,280,280,0
20240618,183700,297360103,280,280,280,280,0
20240618,183600,297360103,280,280,280,280,0
20240618,183500,297360103,280,280,280,280,0
20240618,183400,297360103,280,280,280,280,0
20240618,183300,297360103,280,280,280,280,0
20240618,183200,297360103,280,280,280,280,0
20240618,183100,297360103,280,280,280,280,0
20240618,183000,297360103,280,280,280,280,0
20240618,182900,297360103,280,280,280,280,0
20240618,182800,297360103,280,280,280,280,0
20240618,182700,297360103,280,280,280,280,0
20240618,182600,297360103,280,280,280,280,0
20240618,182500,297360103,280,280,280,280,0
20240618,182400,297360103,280,280,280,280,0
20240618,182300,297360103,280,280,280,280,0
20240618,182200,297360103,280,280,280,280,0
20240618,182100,297360103,280,280,280,280,22670
20240618,182000,297360103,280,280,280,280,0
20240618,181900,297360103,280,280,280,280,0
20240618,181800,297360103,280,280,280,280,0
20240618,181700,297360103,280,280,280,280,0
20240618,181600,297360103,280,280,280,280,0
20240618,181500,297360103,280,280,280,280,0
20240618,181400,297360103,280,280,280,280,0
20240618,181300,297360103,280,280,280,280,0
20240618,181200,297360103,280,280,280,280,0
20240618,181100,297360103,280,280,280,280,0
20240618,181000,297360103,280,280,280,280,0
20240618,180900,297360103,280,280,280,280,0
20240618,180800,297360103,280,280,280,280,0
20240618,180700,297360103,280,280,280,280,0
20240618,180600,297360103,280,280,280,280,0
20240618,180500,297360103,280,280,280,280,0
20240618,180400,297360103,280,280,280,280,0
20240618,180300,297360103,280,280,280,280,0
20240618,180200,297360103,280,280,280,280,0
20240618,180100,297360103,280,280,280,280,0
20240618,180000,297360103,280,280,280,280,0
20240618,175900,297360103,280,280,280,280,0
20240618,175800,297360103,280,280,280,280,0
20240618,175700,297360103,280,280,280,280,0
20240618,175600,297360103,280,280,280,280,0
20240618,175500,297360103,280,280,280,280,0
20240618,175400,297360103,280,280,280,280,0
20240618,175300,297360103,280,280,280,280,0
20240618,175200,297360103,280,280,280,280,0
20240618,175100,297360103,280,280,280,280,22670
20240618,175000,297360103,280,280,280,280,0
20240618,174900,297360103,280,280,280,280,0
20240618,174800,297360103,280,280,280,280,0
20240618,174700,297360103,280,280,280,280,0
20240618,174600,297360103,280,280,280,280,0
20240618,174500,297360103,280,280,280,280,0
20240618,174400,297360103,280,280,280,280,0
20240618,174300,297360103,280,280,280,280,0
20240618,174200,297360103,280,280,280,280,0
20240618,174100,297360103,280,280,280,280,0
20240618,174000,297360103,280,280,280,280,0
20240618,173900,297360103,280,280,280,280,0
20240618,173800,297360103,280,280,280,280,0
20240618,173700,297360103,280,280,280,280,0
20240618,173600,297360103,280,280,280,280,0
20240618,173500,297360103,280,280,280,280,0
20240618,173400,297360103,280,280,280,280,0
20240618,173300,297360103,280,280,280,280,0
20240618,173200,297360103,280,280,280,280,0
20240618,173100,297360103,280,280,280,280,0
20240618,173000,297360103,280,280,280,280,0
20240618,172900,297360103,280,280,280,280,0
20240618,172800,297360103,280,280,280,280,0
20240618,172700,297360103,280,280,280,280,0
20240618,172600,297360103,280,280,280,280,0
20240618,172500,297360103,280,280,280,280,0
20240618,172400,297360103,280,280,280,280,0
20240618,172300,297360103,280,280,280,280,0
20240618,172200,297360103,280,280,280,280,0
20240618,172100,297360103,280,280,280,280,22670
20240618,172000,297360103,280,280,280,280,0
20240618,171900,297360103,280,280,280,280,0
20240618,171800,297360103,280,280,280,280,0
20240618,171700,297360103,280,280,280,280,0
20240618,171600,297360103,280,280,280,280,0
20240618,171500,297360103,280,280,280,280,0
20240618,171400,297360103,280,280,280,280,0
20240618,171300,297360103,280,280,280,280,0
20240618,171200,297360103,280,280,280,280,0
20240618,171100,297360103,280,280,280,280,0
20240618,171000,297360103,280,280,280,280,0
20240618,170900,297360103,280,280,280,280,0
20240618,170800,297360103,280,280,280,280,0
20240618,170700,297360103,280,280,280,280,0
20240618,170600,297360103,280,280,280,280,0
20240618,170500,297360103,280,280,280,280,0
20240618,170400,297360103,280,280,280,280,0
20240618,170300,297360103,280,280,280,280,0
20240618,170200,297360103,280,280,280,280,0
20240618,170100,297360103,280,280,280,280,0
20240618,170000,297360103,280,280,280,280,0
20240618,165900,297360103,280,280,280,280,0
20240618,165800,297360103,280,280,280,280,0
20240618,165700,297360103,280,280,280,280,0
20240618,165600,297360103,280,280,280,280,0
20240618,165500,297360103,280,280,280,280,0
20240618,165400,297360103,280,280,280,280,0
20240618,165300,297360103,280,280,280,280,0
20240618,165200,297360103,280,280,280,280,0
20240618,165100,297360103,280,280,280,280,22670
20240618,165000,297360103,280,280,280,280,0
20240618,164900,297360103,280,280,280,280,0
20240618,164800,297360103,280,280,280,280,0
20240618,164700,297360103,280,280,280,280,0
20240618,164600,297360103,280,280,280,280,0
20240618,164500,297360103,280,280,280,280,0
20240618,164400,297360103,280,280,280,280,0
20240618,164300,297360103,280,280,280,280,0
20240618,164200,297360103,280,280,280,280,0
20240618,164100,297360103,280,280,280,280,0
20240618,164000,297360103,280,280,280,280,0
20240618,163900,297360103,280,280,280,280,0
20240618,163800,297360103,280,280,280,280,0
20240618,163700,297360103,280,280,280,280,0
20240618,163600,297360103,280,280,280,280,0
20240618,163500,297360103,280,280,280,280,0
20240618,163400,297360103,280,280,280,280,0
20240618,163300,297360103,280,280,280,280,0
20240618,163200,297360103,280,280,280,280,0
20240618,163100,297360103,280,280,280,280,0
20240618,163000,297360103,280,280,280,280,0
20240618,162900,297360103,280,280,280,280,0
20240618,162800,297360103,280,280,280,280,0
20240618,162700,297360103,280,280,280,280,0
20240618,162600,297360103,280,280,280,280,0
20240618,162500,297360103,280,280,280,280,0
20240618,162400,297360103,280,280,280,280,0
20240618,162300,297360103,280,280,280,280,0
20240618,162200,297360103,280,280,280,280,0
20240618,162100,297360103,280,280,280,280,22670
20240618,162000,297360103,280,280,280,280,0
20240618,161900,297360103,280,280,280,280,0
20240618,161800,297360103,280,280,280,280,0
20240618,161700,297360103,280,280,280,280,0
20240618,161600,297360103,280,280,280,280,0
20240618,161500,297360103,280,280,280,280,0
20240618,161400,297360103,280,280,280,280,0
20240618,161300,297360103,280,280,280,280,0
20240618,161200,297360103,280,280,280,280,0
20240618,161100,297360103,280,280,280,280,0
20240618,161000,297360103,280,280,280,280,0
20240618,160900,297360103,280,280,280,280,0
20240618,160800,297360103,280,280,280,280,0
20240618,160700,297360103,280,280,280,280,0
20240618,160600,297360103,280,280,280,280,0
20240618,160500,297360103,280,280,280,280,0
20240618,160400,297360103,280,280,280,280,0
20240618,160300,297360103,280,280,280,280,0
20240618,160200,297360103,280,280,280,280,0
20240618,160100,297360103,280,280,280,280,0
20240618,160000,297360103,280,280,280,280,0
20240618,155900,297360103,280,280,280,280,0
20240618,155800,297360103,280,280,280,280,0
20240618,155700,297360103,280,280,280,280,0
20240618,155600,297360103,280,280,280,280,0
20240618,155500,297360103,280,280,280,280,0
20240618,155400,297360103,280,280,280,280,0
20240618,155300,297360103,280,280,280,280,0
20240618,155200,297360103,280,280,280,280,0
20240618,155100,297360103,280,280,280,280,22670
20240618,155000,297360103,280,280,280,280,0
20240618,154900,297360103,280,280,280,280,0
20240618,154800,297360103,280,280,280,280,0
20240618,154700,297360103,280,280,280,280,0
20240618,154600,297360103,280,280,280,280,0
20240618,154500,297360103,280,280,280,280,0
20240618,154400,297360103,280,280,280,280,0
20240618,154300,297360103,280,280,280,280,0
20240618,154200,297360103,280,280,280,280,0
20240618,154100,297360103,280,280,280,280,0
20240618,154000,297360103,280,280,280,280,0
20240618,153900,297360103,280,280,280,280,0
20240618,153800,297360103,280,280,280,280,0
20240618,153700,297360103,280,280,280,280,0
20240618,153600,297360103,280,280,280,280,0
20240618,153500,297360103,280,280,280,280,0
20240618,153400,297360103,280,280,280,280,0
20240618,153300,297360103,280,280,280,280,0
20240618,153200,297360103,280,280,280,280,0
20240618,153100,297360103,280,280,280,280,0
20240618,153000,297360103,280,280,280,280,22670
20240618,152900,291012503,279,279,279,279,0
20240618,152800,291012503,279,279,279,279,0
20240618,152700,291012503,279,279,279,279,0
20240618,152600,291012503,279,279,279,279,0
20240618,152500,291012503,279,279,279,279,0
20240618,152400,291012503,279,279,279,279,0
20240618,152300,291012503,279,279,279,279,0
20240618,152200,291012503,279,279,279,279,0
20240618,152100,291012503,279,279,279,279,0
20240618,152000,291012503,279,279,279,279,0
20240618,151900,291012503,279,280,280,279,6562
20240618,151800,289179111,279,279,280,279,969
20240618,151700,288908450,280,279,280,279,811
20240618,151600,288681631,279,279,279,279,323
20240618,151500,288591514,280,280,280,280,0
20240618,151400,288591514,280,280,280,280,10
20240618,151300,288588714,280,280,280,280,36
20240618,151200,288578634,279,280,280,279,1220
20240618,151100,288237253,279,279,279,279,6444
20240618,151000,286439377,280,280,280,280,14
20240618,150900,286435457,280,280,280,280,0
20240618,150800,286435457,280,280,280,280,2259
20240618,150700,285802937,280,280,280,280,0
20240618,150600,285802937,280,280,280,280,1
20240618,150500,285802657,279,279,279,279,3335
20240618,150400,284872192,279,279,279,278,39
20240618,150300,284861312,279,279,279,279,2121
20240618,150200,284269553,279,279,279,279,9454
20240618,150100,281631887,279,279,279,279,30095
20240618,150000,273235382,278,278,278,278,8500
20240618,145900,270872382,279,279,279,279,19
20240618,145800,270867081,279,278,279,278,1049
20240618,145700,270575419,278,278,278,278,7282
20240618,145600,268551023,278,278,278,278,3226
20240618,145500,267654195,278,278,278,278,19000
20240618,145400,262372195,278,278,279,278,22307
20240618,145300,256170326,278,278,278,278,1741
20240618,145200,255686328,278,278,278,278,28
20240618,145100,255678544,278,278,278,278,1109
20240618,145000,255370242,278,278,278,278,0
20240618,144900,255370242,278,277,278,277,25
20240618,144800,255363293,278,278,278,278,7275
20240618,144700,253340843,278,278,278,278,920
20240618,144600,253085083,278,278,278,278,0
20240618,144500,253085083,278,278,278,278,9
20240618,144400,253082581,278,278,278,278,0
20240618,144300,253082581,278,278,278,278,2100
20240618,144200,252498781,278,278,278,278,106
20240618,144100,252469313,278,278,278,278,124
20240618,144000,252434841,278,278,278,278,1
20240618,143900,252434563,278,278,278,278,350
20240618,143800,252337263,278,278,278,278,101
20240618,143700,252309185,278,278,278,278,1300
20240618,143600,251947785,278,278,278,278,0
20240618,143500,251947785,278,278,278,278,146
20240618,143400,251907197,278,278,278,278,1
20240618,143300,251906919,278,278,278,278,227
20240618,143200,251843813,278,278,278,278,100
20240618,143100,251816013,277,278,278,277,1403
20240618,143000,251427303,278,278,278,278,15
20240618,142900,251423133,278,278,278,278,875
20240618,142800,251179883,278,278,278,278,10100
20240618,142700,248372083,278,278,278,278,0
20240618,142600,248372083,278,278,278,278,10
20240618,142500,248369303,278,278,278,278,98
20240618,142400,248342059,277,277,277,277,18802
20240618,142300,243133905,277,278,278,277,14151
20240618,142200,239213976,278,278,278,277,6583
20240618,142100,237390414,277,277,278,277,1917
20240618,142000,236859227,278,278,278,277,740
20240618,141900,236653656,278,278,278,277,4121
20240618,141800,235511018,278,278,278,278,1
20240618,141700,235510740,277,278,278,277,63
20240618,141600,235493228,278,278,278,278,1
20240618,141500,235492950,278,278,278,278,11
20240618,141400,235489892,278,278,278,278,1827
20240618,141300,234981986,278,278,278,278,24
20240618,141200,234975314,278,278,278,278,734
20240618,141100,234771262,278,278,278,277,9435
20240618,141000,232157747,278,278,278,278,28
20240618,140900,232149963,278,278,278,278,1022
20240618,140800,231865847,278,279,279,278,434
20240618,140700,231745190,278,278,278,278,6276
20240618,140600,230000462,278,278,279,278,3327
20240618,140500,229075555,278,278,278,278,4500
20240618,140400,227824555,278,279,279,278,246
20240618,140300,227756157,279,279,279,279,284
20240618,140200,227676921,279,279,279,279,0
20240618,140100,227676921,279,279,279,279,0
20240618,140000,227676921,279,279,279,279,0
20240618,135900,227676921,279,279,279,279,73
20240618,135800,227656554,279,279,279,279,0
20240618,135700,227656554,279,279,279,279,1
20240618,135600,227656275,279,278,279,278,81
20240618,135500,227633756,278,278,278,278,21000
20240618,135400,221795756,279,279,279,279,2
20240618,135300,221795198,278,278,278,278,0
20240618,135200,221795198,278,278,278,278,1
20240618,135100,221794920,278,279,279,278,261
20240618,135000,221722251,279,279,279,278,3278
20240618,134900,220808267,278,279,279,278,49
20240618,134800,220794597,279,279,279,279,30
20240618,134700,220786227,279,279,279,279,1
20240618,134600,220785948,278,279,279,278,5
20240618,134500,220784554,279,279,279,279,4
20240618,134400,220783438,279,279,279,279,81
20240618,134300,220760839,279,279,279,279,12
20240618,134200,220757491,279,279,279,279,5
20240618,134100,220756096,278,278,278,278,40
20240618,134000,220744976,278,278,279,278,1002
20240618,133900,220465920,278,278,279,278,296
20240618,133800,220383630,278,279,279,278,2
20240618,133700,220383073,279,279,279,279,4
20240618,133600,220381957,279,279,279,279,1001
20240618,133500,220102678,279,279,279,279,0
20240618,133400,220102678,279,279,279,279,28
20240618,133300,220094866,279,278,279,278,14564
20240618,133200,216045570,278,278,278,278,0
20240618,133100,216045570,278,278,278,278,2769
20240618,133000,215275788,279,279,279,279,35
20240618,132900,215266023,278,278,278,278,4002
20240618,132800,214153467,278,278,278,278,10
20240618,132700,214150687,279,277,279,277,22014
20240618,132600,208010534,278,278,278,278,402
20240618,132500,207898778,278,278,278,278,0
20240618,132400,207898778,278,278,278,278,2404
20240618,132300,207230466,278,278,278,278,399
20240618,132200,207119544,278,278,278,278,24
20240618,132100,207112872,278,278,278,278,600
20240618,132000,206946072,278,278,278,278,51
20240618,131900,206931894,278,278,278,278,0
20240618,131800,206931894,278,278,278,278,691
20240618,131700,206739796,278,279,279,278,132
20240618,131600,206703098,278,278,278,277,508
20240618,131500,206562301,278,278,278,278,108
20240618,131400,206532277,278,279,279,278,505
20240618,131300,206391686,278,278,278,278,3419
20240618,131200,205441204,279,279,279,278,7007
20240618,131100,203487455,279,279,279,279,1423
20240618,131000,203090438,278,278,278,277,2126
20240618,130900,202499412,279,279,279,279,3
20240618,130800,202498575,278,278,278,278,193
20240618,130700,202444921,278,278,279,278,4620
20240618,130600,201157034,278,279,279,278,2332
20240618,130500,200508737,279,279,279,279,3
20240618,130400,200507900,279,279,279,279,24
20240618,130300,200501204,278,279,279,278,34
20240618,130200,200491720,279,279,279,279,2
20240618,130100,200491162,279,279,279,279,0
20240618,130000,200491162,279,278,279,278,2407
20240618,125900,199822015,278,279,279,278,21424
20240618,125800,193864719,279,279,279,279,0
20240618,125700,193864719,279,279,279,279,6450
20240618,125600,192065169,279,279,279,279,50
20240618,125500,192051219,279,279,279,278,2339
20240618,125400,191400831,279,279,279,279,232
20240618,125300,191336103,279,279,279,279,712
20240618,125200,191137455,279,280,280,279,1401
20240618,125100,190746575,280,280,280,280,0
20240618,125000,190746575,280,280,280,280,2
20240618,124900,190746015,280,280,280,280,5000
20240618,124800,189346015,280,280,280,280,182
20240618,124700,189295055,280,280,280,280,0
20240618,124600,189295055,280,280,280,280,1289
20240618,124500,188934135,280,280,280,280,60
20240618,124400,188917335,280,280,280,280,0
20240618,124300,188917335,280,280,280,280,36
20240618,124200,188907255,279,279,279,279,835
20240618,124100,188674290,279,279,279,279,10
20240618,124000,188671500,279,279,279,279,1100
20240618,123900,188364600,279,279,279,279,1
20240618,123800,188364321,279,279,279,279,0
20240618,123700,188364321,279,279,279,279,9000
20240618,123600,185853321,279,279,279,279,0
20240618,123500,185853321,279,279,279,279,0
20240618,123400,185853321,279,279,279,279,796
20240618,123300,185631237,280,280,280,280,500
20240618,123200,185491237,279,279,279,279,23
20240618,123100,185484820,279,279,279,279,8363
20240618,123000,183151543,279,279,279,279,0
20240618,122900,183151543,279,279,279,279,0
20240618,122800,183151543,279,279,279,279,1516
20240618,122700,182728579,279,280,280,279,11194
20240618,122600,179601453,280,280,280,280,3898
20240618,122500,178510013,280,280,280,280,3473
20240618,122400,177537573,280,279,280,279,26946
20240618,122300,170018639,278,278,278,278,5205
20240618,122200,168571649,278,278,278,278,1309
20240618,122100,168207747,278,279,279,278,2015
20240618,122000,167647562,279,279,279,279,18
20240618,121900,167642540,278,279,279,278,403
20240618,121800,167530406,279,279,279,279,100
20240618,121700,167502506,279,279,279,279,1
20240618,121600,167502227,277,279,279,277,75000
20240618,121500,146641943,280,279,280,279,502
20240618,121400,146501684,280,280,280,280,2
20240618,121300,146501124,280,280,280,280,100
20240618,121200,146473124,280,280,280,280,1472
20240618,121100,146060964,280,279,280,279,2404
20240618,121000,145390147,280,280,280,279,970
20240618,120900,145119147,280,279,280,279,1044
20240618,120800,144827671,279,279,279,279,140
20240618,120700,144788611,279,279,279,279,304
20240618,120600,144703795,280,280,280,280,39
20240618,120500,144692875,280,280,280,280,20
20240618,120400,144687275,280,280,280,280,1
20240618,120300,144686995,280,279,280,279,462
20240618,120200,144558046,280,280,280,280,460
20240618,120100,144429246,280,280,280,279,7597
20240618,120000,142302122,280,280,280,280,1014
20240618,115900,142018202,279,280,280,279,539
20240618,115800,141867620,280,280,280,280,1000
20240618,115700,141587620,280,280,280,280,1000
20240618,115600,141307620,280,279,280,279,1306
20240618,115500,140942246,280,280,280,279,127
20240618,115400,140906808,280,280,280,280,0
20240618,115300,140906808,280,280,280,280,0
20240618,115200,140906808,280,280,280,280,3
20240618,115100,140905968,279,280,280,279,311
20240618,115000,140819191,280,280,280,280,0
20240618,114900,140819191,280,280,280,280,0
20240618,114800,140819191,280,279,280,279,702
20240618,114700,140623332,279,279,279,279,0
20240618,114600,140623332,279,279,279,279,404
20240618,114500,140510616,279,279,279,279,0
20240618,114400,140510616,279,279,279,279,0
20240618,114300,140510616,279,279,279,279,1500
20240618,114200,140092116,279,279,279,279,301
20240618,114100,140008137,279,279,279,279,5000
20240618,114000,138613137,280,280,280,279,162
20240618,113900,138567827,279,280,280,279,461
20240618,113800,138439007,280,279,280,279,483
20240618,113700,138304238,280,280,280,279,1147
20240618,113600,137983153,280,280,280,279,1966
20240618,113500,137434573,280,280,280,280,10
20240618,113400,137431773,279,280,280,279,342
20240618,113300,137336315,280,280,280,280,10
20240618,113200,137333515,280,280,280,280,28
20240618,113100,137325675,280,280,280,280,8651
20240618,113000,134903395,280,280,280,280,0
20240618,112900,134903395,280,279,280,279,306
20240618,112800,134818020,280,280,280,280,0
20240618,112700,134818020,280,280,280,280,1
20240618,112600,134817740,279,279,279,279,307
20240618,112500,134732087,280,280,280,280,300
20240618,112400,134648087,280,280,280,280,1486
20240618,112300,134232007,279,279,279,279,3
20240618,112200,134231170,280,280,280,280,0
20240618,112100,134231170,280,280,280,280,11618
20240618,112000,130978130,280,281,281,280,958
20240618,111900,130709832,281,281,281,281,0
20240618,111800,130709832,281,281,281,281,1016
20240618,111700,130424336,281,280,281,280,201
20240618,111600,130368055,280,281,281,280,2066
20240618,111500,129787557,281,281,281,281,0
20240618,111400,129787557,281,280,281,280,369
20240618,111300,129684175,281,281,281,281,0
20240618,111200,129684175,281,280,281,280,92
20240618,111100,129658351,280,280,280,280,174
20240618,111000,129609631,280,280,281,280,470
20240618,110900,129477927,281,280,281,280,52
20240618,110800,129463316,280,280,280,280,0
20240618,110700,129463316,280,280,280,280,3520
20240618,110600,128477716,280,280,280,280,31
20240618,110500,128469036,281,281,281,281,6
20240618,110400,128467350,281,281,281,281,300
20240618,110300,128383050,281,281,281,281,1
20240618,110200,128382769,281,281,281,281,0
20240618,110100,128382769,281,281,281,281,1779
20240618,110000,127882870,281,281,281,281,1810
20240618,105900,127374260,280,280,280,280,1000
20240618,105800,127094260,280,280,280,280,307
20240618,105700,127008300,280,280,280,280,0
20240618,105600,127008300,280,280,280,280,2
20240618,105500,127007740,280,280,280,280,0
20240618,105400,127007740,280,280,280,280,0
20240618,105300,127007740,280,280,280,280,0
20240618,105200,127007740,280,280,280,280,34
20240618,105100,126998220,280,281,281,280,3001
20240618,105000,126157939,281,281,281,281,4
20240618,104900,126156815,281,281,281,281,50
20240618,104800,126142765,281,280,281,280,258
20240618,104700,126070515,280,280,280,280,1118
20240618,104600,125757475,280,280,280,280,2000
20240618,104500,125197475,280,280,280,280,601
20240618,104400,125029195,280,279,280,279,11938
20240618,104300,121687055,279,280,280,279,3000
20240618,104200,120849055,280,280,280,280,10
20240618,104100,120846255,280,280,280,280,0
20240618,104000,120846255,280,280,280,280,75
20240618,103900,120825255,279,279,279,279,306
20240618,103800,120739881,279,279,279,279,228
20240618,103700,120676269,279,279,280,279,4270
20240618,103600,119484844,279,279,280,279,202
20240618,103500,119428485,279,279,279,279,9223
20240618,103400,116855268,279,279,279,279,10
20240618,103300,116852478,280,280,280,280,0
20240618,103200,116852478,280,280,280,280,2836
20240618,103100,116058398,280,280,280,280,233
20240618,103000,115993158,280,280,280,280,0
20240618,102900,115993158,280,280,280,280,11207
20240618,102800,112855198,280,279,280,279,41
20240618,102700,112843757,280,280,280,280,178
20240618,102600,112793917,280,280,280,280,10000
20240618,102500,109993917,280,280,280,280,507
20240618,102400,109851957,280,281,281,280,321
20240618,102300,109762074,281,281,281,281,200
20240618,102200,109705874,281,280,281,280,18993
20240618,102100,104384261,281,281,281,281,10
20240618,102000,104381451,281,280,281,280,310
20240618,101900,104294541,280,280,280,280,0
20240618,101800,104294541,280,280,280,280,500
20240618,101700,104154541,281,281,281,281,3
20240618,101600,104153698,281,281,281,281,299
20240618,101500,104069679,281,281,281,281,217
20240618,101400,104008702,281,281,281,281,3321
20240618,101300,103075501,281,281,281,281,0
20240618,101200,103075501,281,281,281,281,307
20240618,101100,102989234,282,282,282,282,0
20240618,101000,102989234,282,282,282,282,3246
20240618,100900,102073862,281,282,282,281,314
20240618,100800,101985625,282,282,282,282,1
20240618,100700,101985343,281,281,281,281,318
20240618,100600,101895985,281,282,282,281,340
20240618,100500,101800115,281,282,282,281,1340
20240618,100400,101423539,282,282,282,282,96
20240618,100300,101396467,282,282,282,281,61
20240618,100200,101379266,282,282,282,282,506
20240618,100100,101236574,281,281,281,281,16722
20240618,100000,96537692,281,281,281,281,10022
20240618,095900,93721510,281,281,281,280,638
20240618,095800,93542347,280,280,280,280,18974
20240618,095700,88229627,280,280,280,280,295
20240618,095600,88147027,279,279,279,279,16076
20240618,095500,83661823,280,280,280,279,350
20240618,095400,83564145,280,280,280,279,4087
20240618,095300,82419786,280,280,280,279,49674
20240618,095200,68527527,280,281,281,280,310
20240618,095100,68440722,280,280,280,280,2
20240618,095000,68440162,281,281,281,281,259
20240618,094900,68367383,281,281,281,280,4102
20240618,094800,67218721,281,281,281,281,2462
20240618,094700,66526899,281,281,281,281,0
20240618,094600,66526899,281,281,281,281,1843
20240618,094500,66009016,282,281,282,280,5316
20240618,094400,64515257,282,282,282,282,8
20240618,094300,64513001,282,282,282,281,1205
20240618,094200,64173788,282,282,282,281,407
20240618,094100,64059410,281,282,282,281,4
20240618,094000,64058284,281,282,282,281,5427
20240618,093900,62532797,283,283,283,283,1
20240618,093800,62532514,282,283,283,282,4030
20240618,093700,61392054,283,281,283,281,39
20240618,093600,61381093,281,281,281,281,0
20240618,093500,61381093,281,283,283,281,20201
20240618,093400,55696624,282,283,283,282,1312
20240618,093300,55325331,283,284,284,283,4738
20240618,093200,53982275,284,285,285,284,566
20240618,093100,53821530,285,285,285,285,2060
20240618,093000,53234430,285,285,285,282,16931
20240618,092900,48455982,285,283,285,283,20933
20240618,092800,42520430,283,281,283,281,5860
20240618,092700,40864748,282,281,282,281,3032
20240618,092600,40009755,281,281,281,281,1001
20240618,092500,39728474,282,282,282,282,6
20240618,092400,39726782,281,281,282,281,1373
20240618,092300,39339968,282,282,282,282,2
20240618,092200,39339404,282,282,282,281,144
20240618,092100,39298798,282,282,282,282,125
20240618,092000,39263548,282,282,282,282,36
20240618,091900,39253396,282,281,282,281,1134
20240618,091800,38934741,282,282,282,282,41005
20240618,091700,27371331,282,282,282,282,500
20240618,091600,27230331,283,283,283,282,1009
20240618,091500,26945784,283,283,283,282,745
20240618,091400,26735045,282,283,283,282,8
20240618,091300,26732782,283,283,283,283,115
20240618,091200,26700237,283,282,283,282,3677
20240618,091100,25663322,283,283,283,283,1100
20240618,091000,25352022,283,283,283,283,7499
20240618,090900,23229805,283,284,284,283,12491
20240618,090800,19693852,284,285,285,283,8950
20240618,090700,17158659,285,283,285,283,11270
20240618,090600,13957394,283,282,283,282,3030
20240618,090500,13102894,282,282,282,282,435
20240618,090400,12980224,282,282,282,282,201
20240618,090300,12923542,282,281,282,281,1798
20240618,090200,12418158,281,280,281,280,288
20240618,090100,12337507,280,281,281,280,3028
20240618,090000,11487655,281,279,281,279,41117