stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,192100,239599914,288,288,288,288,9961
20240621,192000,239599914,288,288,288,288,0
20240621,191900,239599914,288,288,288,288,0
20240621,191800,239599914,288,288,288,288,0
20240621,191700,239599914,288,288,288,288,0
20240621,191600,239599914,288,288,288,288,0
20240621,191500,239599914,288,288,288,288,0
20240621,191400,239599914,288,288,288,288,0
20240621,191300,239599914,288,288,288,288,0
20240621,191200,239599914,288,288,288,288,0
20240621,191100,239599914,288,288,288,288,0
20240621,191000,239599914,288,288,288,288,0
20240621,190900,239599914,288,288,288,288,0
20240621,190800,239599914,288,288,288,288,0
20240621,190700,239599914,288,288,288,288,0
20240621,190600,239599914,288,288,288,288,0
20240621,190500,239599914,288,288,288,288,0
20240621,190400,239599914,288,288,288,288,0
20240621,190300,239599914,288,288,288,288,0
20240621,190200,239599914,288,288,288,288,0
20240621,190100,239599914,288,288,288,288,0
20240621,190000,239599914,288,288,288,288,0
20240621,185900,239599914,288,288,288,288,0
20240621,185800,239599914,288,288,288,288,0
20240621,185700,239599914,288,288,288,288,0
20240621,185600,239599914,288,288,288,288,0
20240621,185500,239599914,288,288,288,288,0
20240621,185400,239599914,288,288,288,288,0
20240621,185300,239599914,288,288,288,288,0
20240621,185200,239599914,288,288,288,288,0
20240621,185100,239599914,288,288,288,288,9961
20240621,185000,239599914,288,288,288,288,0
20240621,184900,239599914,288,288,288,288,0
20240621,184800,239599914,288,288,288,288,0
20240621,184700,239599914,288,288,288,288,0
20240621,184600,239599914,288,288,288,288,0
20240621,184500,239599914,288,288,288,288,0
20240621,184400,239599914,288,288,288,288,0
20240621,184300,239599914,288,288,288,288,0
20240621,184200,239599914,288,288,288,288,0
20240621,184100,239599914,288,288,288,288,0
20240621,184000,239599914,288,288,288,288,0
20240621,183900,239599914,288,288,288,288,0
20240621,183800,239599914,288,288,288,288,0
20240621,183700,239599914,288,288,288,288,0
20240621,183600,239599914,288,288,288,288,0
20240621,183500,239599914,288,288,288,288,0
20240621,183400,239599914,288,288,288,288,0
20240621,183300,239599914,288,288,288,288,0
20240621,183200,239599914,288,288,288,288,0
20240621,183100,239599914,288,288,288,288,0
20240621,183000,239599914,288,288,288,288,0
20240621,182900,239599914,288,288,288,288,0
20240621,182800,239599914,288,288,288,288,0
20240621,182700,239599914,288,288,288,288,0
20240621,182600,239599914,288,288,288,288,0
20240621,182500,239599914,288,288,288,288,0
20240621,182400,239599914,288,288,288,288,0
20240621,182300,239599914,288,288,288,288,0
20240621,182200,239599914,288,288,288,288,0
20240621,182100,239599914,288,288,288,288,9961
20240621,182000,239599914,288,288,288,288,0
20240621,181900,239599914,288,288,288,288,0
20240621,181800,239599914,288,288,288,288,0
20240621,181700,239599914,288,288,288,288,0
20240621,181600,239599914,288,288,288,288,0
20240621,181500,239599914,288,288,288,288,0
20240621,181400,239599914,288,288,288,288,0
20240621,181300,239599914,288,288,288,288,0
20240621,181200,239599914,288,288,288,288,0
20240621,181100,239599914,288,288,288,288,0
20240621,181000,239599914,288,288,288,288,0
20240621,180900,239599914,288,288,288,288,0
20240621,180800,239599914,288,288,288,288,0
20240621,180700,239599914,288,288,288,288,0
20240621,180600,239599914,288,288,288,288,0
20240621,180500,239599914,288,288,288,288,0
20240621,180400,239599914,288,288,288,288,0
20240621,180300,239599914,288,288,288,288,0
20240621,180200,239599914,288,288,288,288,0
20240621,180100,239599914,288,288,288,288,0
20240621,180000,239599914,288,288,288,288,0
20240621,175900,239599914,288,288,288,288,0
20240621,175800,239599914,288,288,288,288,0
20240621,175700,239599914,288,288,288,288,0
20240621,175600,239599914,288,288,288,288,0
20240621,175500,239599914,288,288,288,288,0
20240621,175400,239599914,288,288,288,288,0
20240621,175300,239599914,288,288,288,288,0
20240621,175200,239599914,288,288,288,288,0
20240621,175100,239599914,288,288,288,288,9961
20240621,175000,239599914,288,288,288,288,0
20240621,174900,239599914,288,288,288,288,0
20240621,174800,239599914,288,288,288,288,0
20240621,174700,239599914,288,288,288,288,0
20240621,174600,239599914,288,288,288,288,0
20240621,174500,239599914,288,288,288,288,0
20240621,174400,239599914,288,288,288,288,0
20240621,174300,239599914,288,288,288,288,0
20240621,174200,239599914,288,288,288,288,0
20240621,174100,239599914,288,288,288,288,0
20240621,174000,239599914,288,288,288,288,0
20240621,173900,239599914,288,288,288,288,0
20240621,173800,239599914,288,288,288,288,0
20240621,173700,239599914,288,288,288,288,0
20240621,173600,239599914,288,288,288,288,0
20240621,173500,239599914,288,288,288,288,0
20240621,173400,239599914,288,288,288,288,0
20240621,173300,239599914,288,288,288,288,0
20240621,173200,239599914,288,288,288,288,0
20240621,173100,239599914,288,288,288,288,0
20240621,173000,239599914,288,288,288,288,0
20240621,172900,239599914,288,288,288,288,0
20240621,172800,239599914,288,288,288,288,0
20240621,172700,239599914,288,288,288,288,0
20240621,172600,239599914,288,288,288,288,0
20240621,172500,239599914,288,288,288,288,0
20240621,172400,239599914,288,288,288,288,0
20240621,172300,239599914,288,288,288,288,0
20240621,172200,239599914,288,288,288,288,0
20240621,172100,239599914,288,288,288,288,9961
20240621,172000,239599914,288,288,288,288,0
20240621,171900,239599914,288,288,288,288,0
20240621,171800,239599914,288,288,288,288,0
20240621,171700,239599914,288,288,288,288,0
20240621,171600,239599914,288,288,288,288,0
20240621,171500,239599914,288,288,288,288,0
20240621,171400,239599914,288,288,288,288,0
20240621,171300,239599914,288,288,288,288,0
20240621,171200,239599914,288,288,288,288,0
20240621,171100,239599914,288,288,288,288,0
20240621,171000,239599914,288,288,288,288,0
20240621,170900,239599914,288,288,288,288,0
20240621,170800,239599914,288,288,288,288,0
20240621,170700,239599914,288,288,288,288,0
20240621,170600,239599914,288,288,288,288,0
20240621,170500,239599914,288,288,288,288,0
20240621,170400,239599914,288,288,288,288,0
20240621,170300,239599914,288,288,288,288,0
20240621,170200,239599914,288,288,288,288,0
20240621,170100,239599914,288,288,288,288,0
20240621,170000,239599914,288,288,288,288,0
20240621,165900,239599914,288,288,288,288,0
20240621,165800,239599914,288,288,288,288,0
20240621,165700,239599914,288,288,288,288,0
20240621,165600,239599914,288,288,288,288,0
20240621,165500,239599914,288,288,288,288,0
20240621,165400,239599914,288,288,288,288,0
20240621,165300,239599914,288,288,288,288,0
20240621,165200,239599914,288,288,288,288,0
20240621,165100,239599914,288,288,288,288,9961
20240621,165000,239599914,288,288,288,288,0
20240621,164900,239599914,288,288,288,288,0
20240621,164800,239599914,288,288,288,288,0
20240621,164700,239599914,288,288,288,288,0
20240621,164600,239599914,288,288,288,288,0
20240621,164500,239599914,288,288,288,288,0
20240621,164400,239599914,288,288,288,288,0
20240621,164300,239599914,288,288,288,288,0
20240621,164200,239599914,288,288,288,288,0
20240621,164100,239599914,288,288,288,288,0
20240621,164000,239599914,288,288,288,288,0
20240621,163900,239599914,288,288,288,288,0
20240621,163800,239599914,288,288,288,288,0
20240621,163700,239599914,288,288,288,288,0
20240621,163600,239599914,288,288,288,288,0
20240621,163500,239599914,288,288,288,288,0
20240621,163400,239599914,288,288,288,288,0
20240621,163300,239599914,288,288,288,288,0
20240621,163200,239599914,288,288,288,288,0
20240621,163100,239599914,288,288,288,288,0
20240621,163000,239599914,288,288,288,288,0
20240621,162900,239599914,288,288,288,288,0
20240621,162800,239599914,288,288,288,288,0
20240621,162700,239599914,288,288,288,288,0
20240621,162600,239599914,288,288,288,288,0
20240621,162500,239599914,288,288,288,288,0
20240621,162400,239599914,288,288,288,288,0
20240621,162300,239599914,288,288,288,288,0
20240621,162200,239599914,288,288,288,288,0
20240621,162100,239599914,288,288,288,288,9961
20240621,162000,239599914,288,288,288,288,0
20240621,161900,239599914,288,288,288,288,0
20240621,161800,239599914,288,288,288,288,0
20240621,161700,239599914,288,288,288,288,0
20240621,161600,239599914,288,288,288,288,0
20240621,161500,239599914,288,288,288,288,0
20240621,161400,239599914,288,288,288,288,0
20240621,161300,239599914,288,288,288,288,0
20240621,161200,239599914,288,288,288,288,0
20240621,161100,239599914,288,288,288,288,0
20240621,161000,239599914,288,288,288,288,0
20240621,160900,239599914,288,288,288,288,0
20240621,160800,239599914,288,288,288,288,0
20240621,160700,239599914,288,288,288,288,0
20240621,160600,239599914,288,288,288,288,0
20240621,160500,239599914,288,288,288,288,0
20240621,160400,239599914,288,288,288,288,0
20240621,160300,239599914,288,288,288,288,0
20240621,160200,239599914,288,288,288,288,0
20240621,160100,239599914,288,288,288,288,0
20240621,160000,239599914,288,288,288,288,0
20240621,155900,239599914,288,288,288,288,0
20240621,155800,239599914,288,288,288,288,0
20240621,155700,239599914,288,288,288,288,0
20240621,155600,239599914,288,288,288,288,0
20240621,155500,239599914,288,288,288,288,0
20240621,155400,239599914,288,288,288,288,0
20240621,155300,239599914,288,288,288,288,0
20240621,155200,239599914,288,288,288,288,0
20240621,155100,239599914,288,288,288,288,9961
20240621,155000,239599914,288,288,288,288,0
20240621,154900,239599914,288,288,288,288,0
20240621,154800,239599914,288,288,288,288,0
20240621,154700,239599914,288,288,288,288,0
20240621,154600,239599914,288,288,288,288,0
20240621,154500,239599914,288,288,288,288,0
20240621,154400,239599914,288,288,288,288,0
20240621,154300,239599914,288,288,288,288,0
20240621,154200,239599914,288,288,288,288,0
20240621,154100,239599914,288,288,288,288,0
20240621,154000,239599914,288,288,288,288,0
20240621,153900,239599914,288,288,288,288,0
20240621,153800,239599914,288,288,288,288,0
20240621,153700,239599914,288,288,288,288,0
20240621,153600,239599914,288,288,288,288,0
20240621,153500,239599914,288,288,288,288,0
20240621,153400,239599914,288,288,288,288,0
20240621,153300,239599914,288,288,288,288,0
20240621,153200,239599914,288,288,288,288,0
20240621,153100,239599914,288,288,288,288,0
20240621,153000,239599914,288,288,288,288,9961
20240621,152900,236731146,288,288,288,288,0
20240621,152800,236731146,288,288,288,288,0
20240621,152700,236731146,288,288,288,288,0
20240621,152600,236731146,288,288,288,288,0
20240621,152500,236731146,288,288,288,288,0
20240621,152400,236731146,288,288,288,288,0
20240621,152300,236731146,288,288,288,288,0
20240621,152200,236731146,288,288,288,288,0
20240621,152100,236731146,288,288,288,288,0
20240621,152000,236731146,288,288,288,288,0
20240621,151900,236731146,288,287,288,287,1903
20240621,151800,236184977,286,287,287,286,100
20240621,151700,236156279,287,287,288,287,4139
20240621,151600,234968384,288,288,288,287,229
20240621,151500,234902640,288,288,288,288,1975
20240621,151400,234333840,288,288,288,288,1
20240621,151300,234333552,288,288,288,288,0
20240621,151200,234333552,288,288,288,288,0
20240621,151100,234333552,288,288,288,288,0
20240621,151000,234333552,288,287,288,287,2198
20240621,150900,233702718,287,287,287,287,0
20240621,150800,233702718,287,288,288,287,116
20240621,150700,233669312,287,287,287,287,0
20240621,150600,233669312,287,287,287,287,0
20240621,150500,233669312,287,287,287,287,0
20240621,150400,233669312,287,287,287,287,1000
20240621,150300,233382312,287,287,287,287,0
20240621,150200,233382312,287,287,287,287,463
20240621,150100,233249431,288,288,288,288,0
20240621,150000,233249431,288,288,288,288,0
20240621,145900,233249431,288,288,288,288,11
20240621,145800,233246263,288,287,288,286,88
20240621,145700,233221090,288,288,288,288,0
20240621,145600,233221090,288,287,288,286,262
20240621,145500,233146142,288,288,288,288,41
20240621,145400,233134334,288,288,288,286,3481
20240621,145300,232138360,288,288,288,288,1
20240621,145200,232138072,288,288,288,288,100
20240621,145100,232109272,288,288,288,288,0
20240621,145000,232109272,288,288,288,288,0
20240621,144900,232109272,288,287,288,287,676
20240621,144800,231915258,287,287,287,287,100
20240621,144700,231886558,287,287,287,287,0
20240621,144600,231886558,287,287,287,287,4562
20240621,144500,230577264,287,288,288,287,443
20240621,144400,230450121,287,288,288,287,15
20240621,144300,230445811,288,287,288,287,2006
20240621,144200,229870083,288,288,288,288,150
20240621,144100,229826883,288,288,288,288,3
20240621,144000,229826019,288,288,288,288,0
20240621,143900,229826019,288,288,288,288,5
20240621,143800,229824579,288,287,288,287,5006
20240621,143700,228387851,288,288,288,288,1
20240621,143600,228387563,288,288,288,288,1
20240621,143500,228387275,287,288,288,287,5487
20240621,143400,226809049,289,289,289,289,0
20240621,143300,226809049,289,288,289,288,3018
20240621,143200,225939858,288,287,288,287,1001
20240621,143100,225652570,288,288,288,288,1
20240621,143000,225652282,288,287,288,287,101
20240621,142900,225623244,287,287,287,287,0
20240621,142800,225623244,287,287,287,287,2101
20240621,142700,225020257,287,287,287,287,3419
20240621,142600,224039004,288,288,288,288,3000
20240621,142500,223175004,288,288,288,288,1032
20240621,142400,222877788,288,287,288,287,34860
20240621,142300,212855560,287,286,287,286,51
20240621,142200,212840973,287,286,287,286,11
20240621,142100,212837826,286,286,286,286,0
20240621,142000,212837826,286,286,286,286,600
20240621,141900,212666226,286,286,286,286,1000
20240621,141800,212380226,287,287,287,287,1100
20240621,141700,212064526,287,287,287,287,101
20240621,141600,212035539,287,287,287,287,106
20240621,141500,212005117,286,286,286,286,867
20240621,141400,211757155,287,287,287,287,0
20240621,141300,211757155,287,287,287,287,1000
20240621,141200,211470155,287,287,287,287,52
20240621,141100,211455231,287,287,287,287,98
20240621,141000,211427105,287,287,287,287,100
20240621,140900,211398405,288,288,288,288,2
20240621,140800,211397829,288,288,288,288,1
20240621,140700,211397541,288,287,288,287,11
20240621,140600,211394374,287,287,287,287,30890
20240621,140500,202528944,287,287,287,287,100
20240621,140400,202500244,287,287,287,287,469
20240621,140300,202365641,287,287,287,287,392
20240621,140200,202253137,286,286,286,286,12111
20240621,140100,198789391,286,286,286,286,10002
20240621,140000,195928819,286,286,286,286,5901
20240621,135900,194241133,286,286,286,286,5
20240621,135800,194239703,286,286,286,286,5
20240621,135700,194238273,286,286,286,286,200
20240621,135600,194181073,286,286,286,286,101
20240621,135500,194152187,286,286,286,286,103
20240621,135400,194122729,286,286,286,286,8
20240621,135300,194120441,285,286,286,285,3894
20240621,135200,193009151,286,286,286,286,0
20240621,135100,193009151,286,286,286,286,31
20240621,135000,193000285,286,286,286,286,1414
20240621,134900,192595881,286,286,286,286,0
20240621,134800,192595881,286,286,286,286,0
20240621,134700,192595881,286,286,286,286,0
20240621,134600,192595881,286,286,286,286,0
20240621,134500,192595881,286,286,286,285,356
20240621,134400,192494070,286,286,286,286,0
20240621,134300,192494070,286,286,286,286,0
20240621,134200,192494070,286,286,286,286,71
20240621,134100,192473764,286,286,286,285,102
20240621,134000,192444692,286,286,286,286,27
20240621,133900,192436970,286,286,286,286,0
20240621,133800,192436970,286,286,286,286,1
20240621,133700,192436684,286,286,286,285,56
20240621,133600,192420673,286,286,286,286,0
20240621,133500,192420673,286,287,287,286,1789
20240621,133400,191909018,286,286,286,286,12310
20240621,133300,188388358,287,287,287,286,1010
20240621,133200,188099188,287,286,287,286,5553
20240621,133100,186510930,286,286,286,286,0
20240621,133000,186510930,286,286,286,286,10
20240621,132900,186508070,286,286,286,286,290
20240621,132800,186425130,286,286,286,286,70
20240621,132700,186405110,285,285,285,285,0
20240621,132600,186405110,285,286,286,285,267
20240621,132500,186329014,286,286,286,286,340
20240621,132400,186231774,287,287,287,287,0
20240621,132300,186231774,287,287,287,287,0
20240621,132200,186231774,287,287,287,287,52
20240621,132100,186216850,287,287,287,287,0
20240621,132000,186216850,287,287,287,287,1
20240621,131900,186216563,287,287,287,287,11
20240621,131800,186213406,287,287,287,287,36
20240621,131700,186203074,287,287,287,287,0
20240621,131600,186203074,287,287,287,287,0
20240621,131500,186203074,287,287,287,287,20
20240621,131400,186197334,287,287,287,287,0
20240621,131300,186197334,287,287,287,287,1
20240621,131200,186197047,287,287,287,287,1
20240621,131100,186196760,287,287,287,287,2
20240621,131000,186196186,287,287,287,287,358
20240621,130900,186093440,287,287,287,287,0
20240621,130800,186093440,287,287,287,287,0
20240621,130700,186093440,287,286,287,286,3892
20240621,130600,184980321,286,286,286,286,1713
20240621,130500,184490403,287,287,287,287,70
20240621,130400,184470313,287,287,287,287,2
20240621,130300,184469739,285,286,286,285,1000
20240621,130200,184183958,287,287,287,287,0
20240621,130100,184183958,287,287,287,287,0
20240621,130000,184183958,287,287,287,287,8
20240621,125900,184181662,287,287,287,287,0
20240621,125800,184181662,287,287,287,287,500
20240621,125700,184038162,287,287,287,287,300
20240621,125600,183952062,287,285,287,285,4
20240621,125500,183950918,286,287,287,286,58
20240621,125400,183934309,288,286,288,286,305
20240621,125300,183847071,286,286,286,286,464
20240621,125200,183714367,286,286,286,286,1408
20240621,125100,183311679,286,288,288,286,5211
20240621,125000,181821331,288,286,288,286,2
20240621,124900,181820757,288,288,288,287,5486
20240621,124800,180246173,288,288,288,288,34
20240621,124700,180236381,288,287,288,287,2008
20240621,124600,179660083,287,287,287,287,10
20240621,124500,179657213,287,287,287,287,0
20240621,124400,179657213,287,287,287,287,0
20240621,124300,179657213,287,287,287,287,400
20240621,124200,179542413,287,286,287,286,4001
20240621,124100,178398126,287,286,287,285,8073
20240621,124000,176092047,286,285,286,285,98
20240621,123900,176064116,285,285,285,285,1
20240621,123800,176063831,286,286,286,286,0
20240621,123700,176063831,286,286,286,286,1
20240621,123600,176063545,286,286,286,286,14
20240621,123500,176059541,286,286,286,286,0
20240621,123400,176059541,286,285,286,285,17
20240621,123300,176054681,286,286,286,286,5
20240621,123200,176053251,286,286,286,286,0
20240621,123100,176053251,286,286,286,286,1
20240621,123000,176052965,286,285,286,285,5069
20240621,122900,174608211,286,286,286,286,1
20240621,122800,174607925,286,286,286,286,300
20240621,122700,174522125,286,286,286,286,1
20240621,122600,174521839,286,286,286,286,63
20240621,122500,174503821,286,286,286,286,35
20240621,122400,174493811,285,285,285,285,5649
20240621,122300,172883846,285,286,286,285,4000
20240621,122200,171743508,287,287,287,287,0
20240621,122100,171743508,287,287,287,287,1
20240621,122000,171743221,287,287,287,287,0
20240621,121900,171743221,287,287,287,287,1
20240621,121800,171742934,286,287,287,286,50
20240621,121700,171728614,287,287,287,287,3
20240621,121600,171727753,287,287,287,287,1
20240621,121500,171727466,286,286,286,286,0
20240621,121400,171727466,286,286,286,286,126
20240621,121300,171691430,286,287,287,286,6001
20240621,121200,169975143,287,287,287,287,0
20240621,121100,169975143,287,287,287,287,14
20240621,121000,169971125,287,287,287,287,1
20240621,120900,169970838,287,287,287,287,0
20240621,120800,169970838,287,287,287,287,72
20240621,120700,169950174,287,287,287,287,337
20240621,120600,169853455,287,287,287,287,12
20240621,120500,169850011,287,287,287,286,53
20240621,120400,169834850,287,287,287,287,0
20240621,120300,169834850,287,287,287,287,0
20240621,120200,169834850,287,287,287,287,0
20240621,120100,169834850,287,287,287,287,184
20240621,120000,169782042,287,287,287,287,103
20240621,115900,169752481,287,286,287,286,255
20240621,115800,169679546,287,288,288,287,40
20240621,115700,169668056,287,288,288,286,4
20240621,115600,169666908,287,287,287,287,11830
20240621,115500,166271698,288,288,288,288,13
20240621,115400,166267954,288,288,288,288,2
20240621,115300,166267378,288,287,288,287,3002
20240621,115200,165405802,287,287,287,287,800
20240621,115100,165176202,287,287,287,287,4957
20240621,115000,163753543,287,287,288,287,13495
20240621,114900,159880477,289,289,289,289,0
20240621,114800,159880477,289,288,289,287,4838
20240621,114700,158491609,289,289,289,289,1
20240621,114600,158491320,289,289,289,289,0
20240621,114500,158491320,289,289,289,289,0
20240621,114400,158491320,289,289,289,289,0
20240621,114300,158491320,289,289,289,289,0
20240621,114200,158491320,289,289,289,289,0
20240621,114100,158491320,289,289,289,289,200
20240621,114000,158433520,289,289,289,289,0
20240621,113900,158433520,289,288,289,288,201
20240621,113800,158375631,289,289,289,289,0
20240621,113700,158375631,289,289,289,288,1005
20240621,113600,158085189,287,287,287,287,1000
20240621,113500,157798189,289,287,289,287,1007
20240621,113400,157509176,289,289,289,289,10
20240621,113300,157506286,289,289,289,289,0
20240621,113200,157506286,289,289,289,286,4
20240621,113100,157505133,289,289,289,289,3461
20240621,113000,156504904,289,288,289,288,335
20240621,112900,156408421,288,288,288,288,23
20240621,112800,156401797,288,288,288,288,1745
20240621,112700,155899237,286,288,288,286,7
20240621,112600,155897225,286,287,287,286,2000
20240621,112500,155324319,288,288,288,288,0
20240621,112400,155324319,288,286,288,286,27
20240621,112300,155316595,287,287,287,287,11098
20240621,112200,152131469,287,287,287,286,1602
20240621,112100,151671696,286,287,288,286,3705
20240621,112000,150608625,288,288,288,288,2
20240621,111900,150608049,288,288,288,288,1027
20240621,111800,150312273,289,289,289,289,1
20240621,111700,150311984,289,289,289,289,1
20240621,111600,150311695,289,289,289,289,2
20240621,111500,150311117,289,289,289,289,5
20240621,111400,150309672,289,288,289,287,2255
20240621,111300,149660258,288,288,288,288,2
20240621,111200,149659682,288,288,288,288,16100
20240621,111100,145022882,287,287,287,287,5060
20240621,111000,143570662,288,287,288,286,5078
20240621,110900,142113334,288,288,288,287,2005
20240621,110800,141537894,288,288,288,288,1000
20240621,110700,141249894,288,288,288,288,1
20240621,110600,141249606,287,288,288,287,30
20240621,110500,141240990,288,288,288,288,1
20240621,110400,141240702,287,287,287,287,81
20240621,110300,141217455,288,288,288,288,1003
20240621,110200,140928591,288,288,288,288,6
20240621,110100,140926863,288,288,288,288,0
20240621,110000,140926863,288,287,288,287,41
20240621,105900,140915094,287,287,287,287,4900
20240621,105800,139508794,287,287,287,287,2
20240621,105700,139508220,288,288,288,288,0
20240621,105600,139508220,288,288,288,288,200
20240621,105500,139450620,288,288,288,288,275
20240621,105400,139371420,288,288,288,288,106
20240621,105300,139340892,286,288,288,286,3223
20240621,105200,138412686,288,288,288,288,0
20240621,105100,138412686,288,287,288,286,5258
20240621,105000,136908861,288,288,288,288,0
20240621,104900,136908861,288,288,288,288,2
20240621,104800,136908285,288,288,288,288,269
20240621,104700,136830813,288,288,288,288,1330
20240621,104600,136447773,288,288,288,288,845
20240621,104500,136204413,288,288,288,288,0
20240621,104400,136204413,288,288,288,287,24655
20240621,104300,129128418,288,288,288,288,7
20240621,104200,129126402,288,287,288,287,2
20240621,104100,129125827,287,287,287,287,10077
20240621,104000,126233728,287,287,287,287,3800
20240621,103900,125143128,287,286,287,286,754
20240621,103800,124927483,287,287,287,287,8
20240621,103700,124925187,287,287,287,287,15
20240621,103600,124920882,287,287,287,287,0
20240621,103500,124920882,287,286,287,286,301
20240621,103400,124834795,286,287,287,286,42
20240621,103300,124822742,287,286,287,286,3697
20240621,103200,123765398,288,288,288,288,1
20240621,103100,123765110,288,288,288,288,319
20240621,103000,123673238,288,288,288,288,1
20240621,102900,123672950,288,287,288,287,268
20240621,102800,123596032,287,287,287,287,218
20240621,102700,123533466,288,288,288,288,3
20240621,102600,123532602,287,287,287,287,5264
20240621,102500,122021834,288,287,288,286,5577
20240621,102400,120422009,287,286,287,286,3
20240621,102300,120421150,287,288,288,285,3213
20240621,102200,119502234,288,288,288,288,0
20240621,102100,119502234,288,288,288,288,0
20240621,102000,119502234,288,286,288,286,5689
20240621,101900,117875174,288,288,288,288,4
20240621,101800,117874022,288,288,288,288,34
20240621,101700,117864230,288,288,288,288,14
20240621,101600,117860198,288,287,288,287,2318
20240621,101500,117194864,287,287,287,287,3
20240621,101400,117194003,287,287,287,287,901
20240621,101300,116935416,286,286,286,286,2
20240621,101200,116934844,286,285,286,285,213
20240621,101100,116873949,285,286,286,285,60
20240621,101000,116856811,286,285,286,285,282
20240621,100900,116776422,286,286,286,286,1353
20240621,100800,116389464,288,287,288,287,201
20240621,100700,116331693,287,287,287,287,2530
20240621,100600,115605583,287,287,287,287,36
20240621,100500,115595251,287,287,287,287,101
20240621,100400,115566264,287,287,287,287,10
20240621,100300,115563394,287,287,287,287,62
20240621,100200,115545600,287,287,287,287,294
20240621,100100,115461222,287,287,287,287,2
20240621,100000,115460648,287,287,287,286,318
20240621,095900,115369635,287,287,287,285,5336
20240621,095800,113846962,286,286,286,285,2085
20240621,095700,113250672,286,286,286,286,26
20240621,095600,113243236,286,286,286,284,4057
20240621,095500,112090333,285,285,285,285,1231
20240621,095400,111739498,285,285,285,285,1890
20240621,095300,111200848,286,285,286,285,990
20240621,095200,110918697,285,285,285,284,140
20240621,095100,110878817,286,285,286,285,2329
20240621,095000,110215044,285,284,285,283,7636
20240621,094900,108039917,284,284,284,284,286
20240621,094800,107958693,283,283,284,283,9482
20240621,094700,105266506,283,285,285,283,25676
20240621,094600,97986960,285,285,285,285,653
20240621,094500,97800855,285,286,286,285,25800
20240621,094400,90441669,287,286,287,286,10612
20240621,094300,87406527,286,285,286,285,1109
20240621,094200,87089853,286,285,286,285,714
20240621,094100,86886274,286,286,286,286,257
20240621,094000,86812772,286,285,286,285,1715
20240621,093900,86323756,285,285,285,285,0
20240621,093800,86323756,285,286,286,285,10006
20240621,093700,83472040,286,286,286,286,108
20240621,093600,83441152,286,286,286,285,25709
20240621,093500,76113378,286,286,286,286,114
20240621,093400,76080774,286,287,287,286,7892
20240621,093300,73823658,287,286,287,286,10010
20240621,093200,70960788,287,287,287,287,202
20240621,093100,70902814,287,287,288,287,531
20240621,093000,70750414,288,288,288,288,362
20240621,092900,70646158,288,288,288,288,70
20240621,092800,70625998,288,288,288,288,545
20240621,092700,70469038,288,287,288,286,2801
20240621,092600,69665035,287,289,289,286,43398
20240621,092500,57232238,289,288,289,288,27
20240621,092400,57224461,289,290,290,289,111
20240621,092300,57192372,290,287,290,287,3999
20240621,092200,56044448,288,287,288,287,281
20240621,092100,55963770,290,288,290,287,606
20240621,092000,55789245,287,290,290,287,16638
20240621,091900,51001677,290,290,290,289,114
20240621,091800,50968728,289,289,289,289,10009
20240621,091700,48076127,288,289,289,288,3827
20240621,091600,46973124,289,288,289,288,16825
20240621,091500,42126262,288,287,288,287,5571
20240621,091400,40524334,287,288,288,287,1222
20240621,091300,40172563,288,288,288,286,4307
20240621,091200,38937944,288,287,289,287,1519
20240621,091100,38501754,289,289,289,289,554
20240621,091000,38341648,289,288,289,286,4597
20240621,090900,37020537,287,289,289,287,25301
20240621,090800,29736315,289,289,291,289,2135
20240621,090700,29117204,290,290,291,289,5592
20240621,090600,27500908,291,291,291,291,124
20240621,090500,27464824,292,292,292,292,220
20240621,090400,27400584,292,292,292,290,3243
20240621,090300,26460028,292,293,293,292,55
20240621,090200,26443967,290,293,294,290,15171
20240621,090100,22023417,293,293,294,292,10735
20240621,090000,18876460,293,294,294,291,64328