stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,192300,234143119,279,279,279,279,26363
20240624,192200,234143119,279,279,279,279,0
20240624,192100,234143119,279,279,279,279,0
20240624,192000,234143119,279,279,279,279,0
20240624,191900,234143119,279,279,279,279,0
20240624,191800,234143119,279,279,279,279,0
20240624,191700,234143119,279,279,279,279,0
20240624,191600,234143119,279,279,279,279,0
20240624,191500,234143119,279,279,279,279,0
20240624,191400,234143119,279,279,279,279,0
20240624,191300,234143119,279,279,279,279,0
20240624,191200,234143119,279,279,279,279,0
20240624,191100,234143119,279,279,279,279,0
20240624,191000,234143119,279,279,279,279,0
20240624,190900,234143119,279,279,279,279,0
20240624,190800,234143119,279,279,279,279,0
20240624,190700,234143119,279,279,279,279,0
20240624,190600,234143119,279,279,279,279,0
20240624,190500,234143119,279,279,279,279,0
20240624,190400,234143119,279,279,279,279,0
20240624,190300,234143119,279,279,279,279,0
20240624,190200,234143119,279,279,279,279,0
20240624,190100,234143119,279,279,279,279,0
20240624,190000,234143119,279,279,279,279,0
20240624,185900,234143119,279,279,279,279,0
20240624,185800,234143119,279,279,279,279,0
20240624,185700,234143119,279,279,279,279,0
20240624,185600,234143119,279,279,279,279,0
20240624,185500,234143119,279,279,279,279,0
20240624,185400,234143119,279,279,279,279,0
20240624,185300,234143119,279,279,279,279,26363
20240624,185200,234143119,279,279,279,279,0
20240624,185100,234143119,279,279,279,279,0
20240624,185000,234143119,279,279,279,279,0
20240624,184900,234143119,279,279,279,279,0
20240624,184800,234143119,279,279,279,279,0
20240624,184700,234143119,279,279,279,279,0
20240624,184600,234143119,279,279,279,279,0
20240624,184500,234143119,279,279,279,279,0
20240624,184400,234143119,279,279,279,279,0
20240624,184300,234143119,279,279,279,279,0
20240624,184200,234143119,279,279,279,279,0
20240624,184100,234143119,279,279,279,279,0
20240624,184000,234143119,279,279,279,279,0
20240624,183900,234143119,279,279,279,279,0
20240624,183800,234143119,279,279,279,279,0
20240624,183700,234143119,279,279,279,279,0
20240624,183600,234143119,279,279,279,279,0
20240624,183500,234143119,279,279,279,279,0
20240624,183400,234143119,279,279,279,279,0
20240624,183300,234143119,279,279,279,279,0
20240624,183200,234143119,279,279,279,279,0
20240624,183100,234143119,279,279,279,279,0
20240624,183000,234143119,279,279,279,279,0
20240624,182900,234143119,279,279,279,279,0
20240624,182800,234143119,279,279,279,279,0
20240624,182700,234143119,279,279,279,279,0
20240624,182600,234143119,279,279,279,279,0
20240624,182500,234143119,279,279,279,279,0
20240624,182400,234143119,279,279,279,279,0
20240624,182300,234143119,279,279,279,279,26363
20240624,182200,234143119,279,279,279,279,0
20240624,182100,234143119,279,279,279,279,0
20240624,182000,234143119,279,279,279,279,0
20240624,181900,234143119,279,279,279,279,0
20240624,181800,234143119,279,279,279,279,0
20240624,181700,234143119,279,279,279,279,0
20240624,181600,234143119,279,279,279,279,0
20240624,181500,234143119,279,279,279,279,0
20240624,181400,234143119,279,279,279,279,0
20240624,181300,234143119,279,279,279,279,0
20240624,181200,234143119,279,279,279,279,0
20240624,181100,234143119,279,279,279,279,0
20240624,181000,234143119,279,279,279,279,0
20240624,180900,234143119,279,279,279,279,0
20240624,180800,234143119,279,279,279,279,0
20240624,180700,234143119,279,279,279,279,0
20240624,180600,234143119,279,279,279,279,0
20240624,180500,234143119,279,279,279,279,0
20240624,180400,234143119,279,279,279,279,0
20240624,180300,234143119,279,279,279,279,0
20240624,180200,234143119,279,279,279,279,0
20240624,180100,234143119,279,279,279,279,0
20240624,180000,234143119,279,279,279,279,0
20240624,175900,234143119,279,279,279,279,0
20240624,175800,234143119,279,279,279,279,0
20240624,175700,234143119,279,279,279,279,0
20240624,175600,234143119,279,279,279,279,0
20240624,175500,234143119,279,279,279,279,0
20240624,175400,234143119,279,279,279,279,0
20240624,175300,234143119,279,279,279,279,26363
20240624,175200,234143119,279,279,279,279,0
20240624,175100,234143119,279,279,279,279,0
20240624,175000,234143119,279,279,279,279,0
20240624,174900,234143119,279,279,279,279,0
20240624,174800,234143119,279,279,279,279,0
20240624,174700,234143119,279,279,279,279,0
20240624,174600,234143119,279,279,279,279,0
20240624,174500,234143119,279,279,279,279,0
20240624,174400,234143119,279,279,279,279,0
20240624,174300,234143119,279,279,279,279,0
20240624,174200,234143119,279,279,279,279,0
20240624,174100,234143119,279,279,279,279,0
20240624,174000,234143119,279,279,279,279,0
20240624,173900,234143119,279,279,279,279,0
20240624,173800,234143119,279,279,279,279,0
20240624,173700,234143119,279,279,279,279,0
20240624,173600,234143119,279,279,279,279,0
20240624,173500,234143119,279,279,279,279,0
20240624,173400,234143119,279,279,279,279,0
20240624,173300,234143119,279,279,279,279,0
20240624,173200,234143119,279,279,279,279,0
20240624,173100,234143119,279,279,279,279,0
20240624,173000,234143119,279,279,279,279,0
20240624,172900,234143119,279,279,279,279,0
20240624,172800,234143119,279,279,279,279,0
20240624,172700,234143119,279,279,279,279,0
20240624,172600,234143119,279,279,279,279,0
20240624,172500,234143119,279,279,279,279,0
20240624,172400,234143119,279,279,279,279,0
20240624,172300,234143119,279,279,279,279,26363
20240624,172200,234143119,279,279,279,279,0
20240624,172100,234143119,279,279,279,279,0
20240624,172000,234143119,279,279,279,279,0
20240624,171900,234143119,279,279,279,279,0
20240624,171800,234143119,279,279,279,279,0
20240624,171700,234143119,279,279,279,279,0
20240624,171600,234143119,279,279,279,279,0
20240624,171500,234143119,279,279,279,279,0
20240624,171400,234143119,279,279,279,279,0
20240624,171300,234143119,279,279,279,279,0
20240624,171200,234143119,279,279,279,279,0
20240624,171100,234143119,279,279,279,279,0
20240624,171000,234143119,279,279,279,279,0
20240624,170900,234143119,279,279,279,279,0
20240624,170800,234143119,279,279,279,279,0
20240624,170700,234143119,279,279,279,279,0
20240624,170600,234143119,279,279,279,279,0
20240624,170500,234143119,279,279,279,279,0
20240624,170400,234143119,279,279,279,279,0
20240624,170300,234143119,279,279,279,279,0
20240624,170200,234143119,279,279,279,279,0
20240624,170100,234143119,279,279,279,279,0
20240624,170000,234143119,279,279,279,279,0
20240624,165900,234143119,279,279,279,279,0
20240624,165800,234143119,279,279,279,279,0
20240624,165700,234143119,279,279,279,279,0
20240624,165600,234143119,279,279,279,279,0
20240624,165500,234143119,279,279,279,279,0
20240624,165400,234143119,279,279,279,279,0
20240624,165300,234143119,279,279,279,279,26363
20240624,165200,234143119,279,279,279,279,0
20240624,165100,234143119,279,279,279,279,0
20240624,165000,234143119,279,279,279,279,0
20240624,164900,234143119,279,279,279,279,0
20240624,164800,234143119,279,279,279,279,0
20240624,164700,234143119,279,279,279,279,0
20240624,164600,234143119,279,279,279,279,0
20240624,164500,234143119,279,279,279,279,0
20240624,164400,234143119,279,279,279,279,0
20240624,164300,234143119,279,279,279,279,0
20240624,164200,234143119,279,279,279,279,0
20240624,164100,234143119,279,279,279,279,0
20240624,164000,234143119,279,279,279,279,0
20240624,163900,234143119,279,279,279,279,0
20240624,163800,234143119,279,279,279,279,0
20240624,163700,234143119,279,279,279,279,0
20240624,163600,234143119,279,279,279,279,0
20240624,163500,234143119,279,279,279,279,0
20240624,163400,234143119,279,279,279,279,0
20240624,163300,234143119,279,279,279,279,0
20240624,163200,234143119,279,279,279,279,0
20240624,163100,234143119,279,279,279,279,0
20240624,163000,234143119,279,279,279,279,0
20240624,162900,234143119,279,279,279,279,0
20240624,162800,234143119,279,279,279,279,0
20240624,162700,234143119,279,279,279,279,0
20240624,162600,234143119,279,279,279,279,0
20240624,162500,234143119,279,279,279,279,0
20240624,162400,234143119,279,279,279,279,0
20240624,162300,234143119,279,279,279,279,26363
20240624,162200,234143119,279,279,279,279,0
20240624,162100,234143119,279,279,279,279,0
20240624,162000,234143119,279,279,279,279,0
20240624,161900,234143119,279,279,279,279,0
20240624,161800,234143119,279,279,279,279,0
20240624,161700,234143119,279,279,279,279,0
20240624,161600,234143119,279,279,279,279,0
20240624,161500,234143119,279,279,279,279,0
20240624,161400,234143119,279,279,279,279,0
20240624,161300,234143119,279,279,279,279,0
20240624,161200,234143119,279,279,279,279,0
20240624,161100,234143119,279,279,279,279,0
20240624,161000,234143119,279,279,279,279,0
20240624,160900,234143119,279,279,279,279,0
20240624,160800,234143119,279,279,279,279,0
20240624,160700,234143119,279,279,279,279,0
20240624,160600,234143119,279,279,279,279,0
20240624,160500,234143119,279,279,279,279,0
20240624,160400,234143119,279,279,279,279,0
20240624,160300,234143119,279,279,279,279,0
20240624,160200,234143119,279,279,279,279,0
20240624,160100,234143119,279,279,279,279,0
20240624,160000,234143119,279,279,279,279,0
20240624,155900,234143119,279,279,279,279,0
20240624,155800,234143119,279,279,279,279,0
20240624,155700,234143119,279,279,279,279,0
20240624,155600,234143119,279,279,279,279,0
20240624,155500,234143119,279,279,279,279,0
20240624,155400,234143119,279,279,279,279,0
20240624,155300,234143119,279,279,279,279,26363
20240624,155200,234143119,279,279,279,279,0
20240624,155100,234143119,279,279,279,279,0
20240624,155000,234143119,279,279,279,279,0
20240624,154900,234143119,279,279,279,279,0
20240624,154800,234143119,279,279,279,279,0
20240624,154700,234143119,279,279,279,279,0
20240624,154600,234143119,279,279,279,279,0
20240624,154500,234143119,279,279,279,279,0
20240624,154400,234143119,279,279,279,279,0
20240624,154300,234143119,279,279,279,279,0
20240624,154200,234143119,279,279,279,279,0
20240624,154100,234143119,279,279,279,279,0
20240624,154000,234143119,279,279,279,279,0
20240624,153900,234143119,279,279,279,279,0
20240624,153800,234143119,279,279,279,279,0
20240624,153700,234143119,279,279,279,279,0
20240624,153600,234143119,279,279,279,279,0
20240624,153500,234143119,279,279,279,279,0
20240624,153400,234143119,279,279,279,279,0
20240624,153300,234143119,279,279,279,279,0
20240624,153200,234143119,279,279,279,279,0
20240624,153100,234143119,279,279,279,279,0
20240624,153000,234143119,279,279,279,279,26363
20240624,152900,226787842,280,280,280,280,0
20240624,152800,226787842,280,280,280,280,0
20240624,152700,226787842,280,280,280,280,0
20240624,152600,226787842,280,280,280,280,0
20240624,152500,226787842,280,280,280,280,0
20240624,152400,226787842,280,280,280,280,0
20240624,152300,226787842,280,280,280,280,0
20240624,152200,226787842,280,280,280,280,0
20240624,152100,226787842,280,280,280,280,0
20240624,152000,226787842,280,280,280,280,0
20240624,151900,226787842,280,280,280,280,1630
20240624,151800,226331442,280,280,280,280,50
20240624,151700,226317442,280,279,280,279,263
20240624,151600,226243865,279,280,280,279,2207
20240624,151500,225627905,280,279,280,279,23
20240624,151400,225621466,279,279,279,279,5250
20240624,151300,224156716,279,279,279,279,6
20240624,151200,224155042,280,280,280,280,70
20240624,151100,224135442,280,280,280,280,10200
20240624,151000,221279442,280,280,280,280,0
20240624,150900,221279442,280,280,280,280,50
20240624,150800,221265442,280,280,280,280,2810
20240624,150700,220478642,279,279,279,279,0
20240624,150600,220478642,279,280,280,279,3700
20240624,150500,219445342,280,280,280,280,735
20240624,150400,219239542,280,280,280,280,202
20240624,150300,219182982,280,279,280,279,510
20240624,150200,219040682,279,280,280,279,808
20240624,150100,218814782,280,279,280,279,2432
20240624,150000,218136082,279,279,279,279,1600
20240624,145900,217689682,279,279,279,279,11050
20240624,145800,214606732,279,279,279,279,6001
20240624,145700,212932453,279,279,279,279,3002
20240624,145600,212094895,278,279,279,278,408
20240624,145500,211981113,279,279,279,279,0
20240624,145400,211981113,279,279,279,279,251
20240624,145300,211911084,279,279,279,279,9
20240624,145200,211908573,279,279,279,279,46
20240624,145100,211895739,279,279,279,279,3
20240624,145000,211894902,278,278,278,278,19310
20240624,144900,206526722,279,279,279,279,13
20240624,144800,206523095,279,280,280,279,25884
20240624,144700,199301452,280,280,280,280,0
20240624,144600,199301452,280,280,280,280,0
20240624,144500,199301452,280,280,280,280,11
20240624,144400,199298372,279,279,279,279,0
20240624,144300,199298372,279,279,279,279,2324
20240624,144200,198649976,279,279,279,279,6270
20240624,144100,196900646,279,279,279,279,102
20240624,144000,196872188,279,279,279,279,9
20240624,143900,196869677,279,279,279,279,0
20240624,143800,196869677,279,278,279,278,3017
20240624,143700,196030114,279,279,279,279,1600
20240624,143600,195583714,279,279,279,279,4301
20240624,143500,194383735,279,279,279,278,10306
20240624,143400,191510107,280,280,280,280,0
20240624,143300,191510107,280,280,280,280,0
20240624,143200,191510107,280,280,280,280,10
20240624,143100,191507307,279,279,279,279,0
20240624,143000,191507307,279,280,280,279,43798
20240624,142900,179278573,281,281,281,281,0
20240624,142800,179278573,281,281,281,281,200
20240624,142700,179222373,281,281,281,281,0
20240624,142600,179222373,281,281,281,281,0
20240624,142500,179222373,281,281,281,281,0
20240624,142400,179222373,281,281,281,280,12
20240624,142300,179219002,280,280,280,280,0
20240624,142200,179219002,280,280,280,280,0
20240624,142100,179219002,280,280,280,280,0
20240624,142000,179219002,280,280,280,280,0
20240624,141900,179219002,280,280,280,280,0
20240624,141800,179219002,280,280,280,280,0
20240624,141700,179219002,280,280,280,280,7731
20240624,141600,177054322,280,280,280,280,1000
20240624,141500,176774322,280,280,280,280,0
20240624,141400,176774322,280,280,280,280,283
20240624,141300,176695082,281,281,281,281,3629
20240624,141200,175675333,281,281,281,281,0
20240624,141100,175675333,281,281,281,281,200
20240624,141000,175619133,281,281,281,281,0
20240624,140900,175619133,281,281,281,281,0
20240624,140800,175619133,281,281,281,281,0
20240624,140700,175619133,281,280,281,280,1777
20240624,140600,175121533,281,281,281,281,0
20240624,140500,175121533,281,281,281,281,0
20240624,140400,175121533,281,281,281,281,100
20240624,140300,175093433,281,281,281,281,0
20240624,140200,175093433,281,281,281,281,0
20240624,140100,175093433,281,281,281,281,0
20240624,140000,175093433,281,281,281,281,0
20240624,135900,175093433,281,281,281,281,2
20240624,135800,175092871,281,281,281,281,4132
20240624,135700,173931779,279,279,279,279,0
20240624,135600,173931779,279,280,280,279,4150
20240624,135500,172772531,281,281,281,281,0
20240624,135400,172772531,281,280,281,280,3
20240624,135300,172771689,281,281,281,281,0
20240624,135200,172771689,281,281,281,281,0
20240624,135100,172771689,281,281,281,281,0
20240624,135000,172771689,281,280,281,280,2460
20240624,134900,172082888,280,280,280,280,3431
20240624,134800,171122208,280,280,280,280,104
20240624,134700,171093088,280,280,280,280,1229
20240624,134600,170748968,280,281,281,280,21400
20240624,134500,164756962,281,281,281,281,100
20240624,134400,164728862,281,281,281,281,0
20240624,134300,164728862,281,281,281,281,39
20240624,134200,164717903,281,281,281,281,9
20240624,134100,164715374,281,281,281,281,0
20240624,134000,164715374,281,281,281,281,0
20240624,133900,164715374,281,281,281,281,0
20240624,133800,164715374,281,281,281,281,17
20240624,133700,164710597,281,281,281,281,4016
20240624,133600,163582101,281,281,281,281,20
20240624,133500,163576481,282,282,282,282,6
20240624,133400,163574789,282,282,282,282,100
20240624,133300,163546589,282,282,282,282,100
20240624,133200,163518389,282,282,282,282,0
20240624,133100,163518389,282,282,282,282,0
20240624,133000,163518389,282,281,282,281,35
20240624,132900,163508544,281,282,282,281,19
20240624,132800,163503195,281,281,281,281,0
20240624,132700,163503195,281,281,281,281,24
20240624,132600,163496451,281,281,281,281,0
20240624,132500,163496451,281,281,281,281,0
20240624,132400,163496451,281,282,282,281,13
20240624,132300,163492788,282,282,282,282,100
20240624,132200,163464588,282,282,282,282,1053
20240624,132100,163167642,282,282,282,282,0
20240624,132000,163167642,282,282,282,282,10
20240624,131900,163164822,281,281,281,281,15601
20240624,131800,158780941,281,281,281,281,0
20240624,131700,158780941,281,281,281,281,88
20240624,131600,158756213,281,281,281,281,135
20240624,131500,158718278,282,282,282,282,110
20240624,131400,158687258,282,282,282,282,13
20240624,131300,158683592,282,282,282,282,1
20240624,131200,158683310,282,282,282,282,0
20240624,131100,158683310,282,282,282,282,0
20240624,131000,158683310,282,282,282,282,0
20240624,130900,158683310,282,282,282,282,5
20240624,130800,158681900,282,282,282,282,1
20240624,130700,158681618,282,282,282,282,2
20240624,130600,158681054,282,282,282,282,0
20240624,130500,158681054,282,282,282,282,0
20240624,130400,158681054,282,282,282,282,1000
20240624,130300,158399054,282,282,282,282,101
20240624,130200,158370572,282,282,282,282,2
20240624,130100,158370008,282,282,282,282,3
20240624,130000,158369162,280,280,280,280,0
20240624,125900,158369162,280,280,280,280,0
20240624,125800,158369162,280,280,280,280,0
20240624,125700,158369162,280,281,281,280,3501
20240624,125600,157388397,281,281,281,281,0
20240624,125500,157388397,281,282,282,281,3210
20240624,125400,156483387,281,281,281,281,0
20240624,125300,156483387,281,281,281,281,3201
20240624,125200,155583906,281,281,281,281,150
20240624,125100,155541756,281,281,281,281,0
20240624,125000,155541756,281,281,281,281,99
20240624,124900,155513937,281,281,281,281,100
20240624,124800,155485837,280,280,280,280,1999
20240624,124700,154926117,281,281,281,281,0
20240624,124600,154926117,281,281,281,281,0
20240624,124500,154926117,281,281,281,281,3
20240624,124400,154925274,281,281,281,281,0
20240624,124300,154925274,281,280,281,280,1092
20240624,124200,154619513,280,280,280,280,6451
20240624,124100,152813233,280,280,281,280,4197
20240624,124000,151638070,281,281,281,281,0
20240624,123900,151638070,281,281,281,281,0
20240624,123800,151638070,281,281,281,281,7
20240624,123700,151636103,281,281,281,281,0
20240624,123600,151636103,281,281,281,281,34
20240624,123500,151626549,281,281,281,281,0
20240624,123400,151626549,281,281,281,281,0
20240624,123300,151626549,281,281,281,281,506
20240624,123200,151484363,281,281,281,281,0
20240624,123100,151484363,281,281,281,281,52
20240624,123000,151469751,282,282,282,282,0
20240624,122900,151469751,282,282,282,282,0
20240624,122800,151469751,282,282,282,282,1000
20240624,122700,151187751,282,282,282,282,1002
20240624,122600,150905187,282,282,282,282,13
20240624,122500,150901521,282,282,282,282,97
20240624,122400,150874167,282,282,282,282,171
20240624,122300,150825945,282,282,282,282,0
20240624,122200,150825945,282,282,282,282,70
20240624,122100,150806205,282,282,282,282,0
20240624,122000,150806205,282,282,282,282,30
20240624,121900,150797745,280,280,280,280,0
20240624,121800,150797745,280,282,282,280,9255
20240624,121700,148206314,280,281,281,280,9550
20240624,121600,145532312,280,280,280,280,0
20240624,121500,145532312,280,280,280,280,0
20240624,121400,145532312,280,280,280,280,0
20240624,121300,145532312,280,280,280,280,0
20240624,121200,145532312,280,280,280,280,0
20240624,121100,145532312,280,280,280,280,0
20240624,121000,145532312,280,280,280,280,0
20240624,120900,145532312,280,280,280,280,1
20240624,120800,145532032,282,282,282,282,4
20240624,120700,145530904,282,282,282,282,100
20240624,120600,145502704,281,281,281,281,10200
20240624,120500,142636504,281,281,281,281,31
20240624,120400,142627793,281,281,281,281,621
20240624,120300,142453292,281,281,281,281,3101
20240624,120200,141581911,281,281,281,281,0
20240624,120100,141581911,281,281,281,281,1000
20240624,120000,141300911,281,281,281,281,17
20240624,115900,141296134,281,281,281,281,0
20240624,115800,141296134,281,281,281,281,17
20240624,115700,141291357,280,280,280,280,0
20240624,115600,141291357,280,280,280,280,0
20240624,115500,141291357,280,280,280,280,0
20240624,115400,141291357,280,280,280,280,0
20240624,115300,141291357,280,280,280,280,0
20240624,115200,141291357,280,280,280,280,0
20240624,115100,141291357,280,280,280,280,0
20240624,115000,141291357,280,281,281,280,24260
20240624,114900,134474311,282,282,282,282,0
20240624,114800,134474311,282,281,282,281,900
20240624,114700,134220711,281,281,281,281,1501
20240624,114600,133798930,281,281,281,281,0
20240624,114500,133798930,281,281,281,281,0
20240624,114400,133798930,281,282,282,281,415
20240624,114300,133682099,282,282,282,282,11
20240624,114200,133678997,282,282,282,282,12
20240624,114100,133675613,282,282,282,282,10
20240624,114000,133672793,282,282,282,282,0
20240624,113900,133672793,282,282,282,282,8
20240624,113800,133670537,282,282,282,282,0
20240624,113700,133670537,282,282,282,282,100
20240624,113600,133642337,282,282,282,282,150
20240624,113500,133600037,282,282,282,282,1020
20240624,113400,133312397,281,281,281,281,0
20240624,113300,133312397,281,281,281,281,0
20240624,113200,133312397,281,282,282,281,929
20240624,113100,133051317,282,282,282,281,189
20240624,113000,132998031,281,281,281,281,0
20240624,112900,132998031,281,281,281,281,0
20240624,112800,132998031,281,281,281,281,6392
20240624,112700,131201879,281,281,281,281,0
20240624,112600,131201879,281,281,281,281,0
20240624,112500,131201879,281,281,281,281,829
20240624,112400,130968930,282,282,282,282,0
20240624,112300,130968930,282,282,282,282,0
20240624,112200,130968930,282,282,282,282,0
20240624,112100,130968930,282,282,282,282,6
20240624,112000,130967238,282,282,282,282,1785
20240624,111900,130463868,281,281,281,281,3800
20240624,111800,129396068,282,282,282,282,0
20240624,111700,129396068,282,282,282,282,1236
20240624,111600,129047516,282,282,282,282,50
20240624,111500,129033416,282,282,282,282,1883
20240624,111400,128502410,282,283,283,282,1539
20240624,111300,128068398,283,283,283,283,0
20240624,111200,128068398,283,283,283,283,1
20240624,111100,128068115,283,283,283,283,0
20240624,111000,128068115,283,283,283,283,4151
20240624,110900,126893382,282,282,282,282,100
20240624,110800,126865182,282,282,282,282,0
20240624,110700,126865182,282,282,282,282,0
20240624,110600,126865182,282,282,282,282,0
20240624,110500,126865182,282,282,282,282,0
20240624,110400,126865182,282,282,282,282,0
20240624,110300,126865182,282,282,282,282,5253
20240624,110200,125383836,282,282,282,282,10
20240624,110100,125381016,282,282,282,282,20
20240624,110000,125375376,282,282,282,282,120
20240624,105900,125341536,282,282,282,282,80
20240624,105800,125318976,283,283,283,283,5
20240624,105700,125317561,282,282,282,282,0
20240624,105600,125317561,282,282,282,282,7
20240624,105500,125315587,282,283,283,282,11233
20240624,105400,122147613,286,286,286,286,0
20240624,105300,122147613,286,284,286,284,705
20240624,105200,121947383,282,282,282,282,0
20240624,105100,121947383,282,283,283,282,6
20240624,105000,121945687,283,288,288,283,28540
20240624,104900,113826193,290,290,290,290,0
20240624,104800,113826193,290,283,290,283,43450
20240624,104700,101272410,281,281,281,281,172
20240624,104600,101224078,281,281,281,281,0
20240624,104500,101224078,281,281,281,281,0
20240624,104400,101224078,281,281,281,281,0
20240624,104300,101224078,281,281,281,281,833
20240624,104200,100990005,281,281,282,281,5120
20240624,104100,99549565,281,281,281,281,3611
20240624,104000,98534874,282,282,282,282,8
20240624,103900,98532618,282,282,282,282,1381
20240624,103800,98143176,282,282,282,282,0
20240624,103700,98143176,282,282,282,282,2733
20240624,103600,97372470,282,283,283,282,1814
20240624,103500,96860822,283,283,283,283,0
20240624,103400,96860822,283,283,283,283,79
20240624,103300,96838465,283,282,283,282,5000
20240624,103200,95427107,282,280,282,280,11000
20240624,103100,92339618,281,281,281,281,1
20240624,103000,92339337,281,282,282,281,57
20240624,102900,92323314,280,280,280,280,0
20240624,102800,92323314,280,280,280,280,1200
20240624,102700,91987314,280,280,280,280,0
20240624,102600,91987314,280,282,282,280,89207
20240624,102500,66982828,282,282,282,282,1090
20240624,102400,66675448,282,282,282,282,0
20240624,102300,66675448,282,282,282,282,5810
20240624,102200,65037028,283,283,283,283,3537
20240624,102100,64036057,283,283,283,283,48
20240624,102000,64022473,283,282,283,282,5010
20240624,101900,62609643,282,283,283,282,22164
20240624,101800,56353642,284,284,285,284,501
20240624,101700,56211357,284,284,284,284,1650
20240624,101600,55742757,285,285,285,285,19
20240624,101500,55737342,285,285,285,285,0
20240624,101400,55737342,285,284,285,284,12087
20240624,101300,52304594,284,285,285,284,190
20240624,101200,52250619,285,286,286,285,4
20240624,101100,52249477,286,286,286,285,28
20240624,101000,52241493,286,286,286,286,19
20240624,100900,52236059,286,286,286,286,2139
20240624,100800,51624305,286,286,286,286,163
20240624,100700,51577687,286,286,286,286,166
20240624,100600,51530211,286,286,286,286,20
20240624,100500,51524491,286,285,286,285,1635
20240624,100400,51057881,285,286,286,285,208
20240624,100300,50998499,286,286,286,286,164
20240624,100200,50951595,286,283,286,283,5909
20240624,100100,49277204,284,284,284,284,68
20240624,100000,49257892,284,283,284,283,133
20240624,095900,49220250,284,284,284,284,536
20240624,095800,49068026,284,284,284,284,235
20240624,095700,49001286,284,283,284,283,71
20240624,095600,48981192,284,282,284,282,5993
20240624,095500,47290814,284,285,285,283,69642
20240624,095400,27555546,285,285,285,285,703
20240624,095300,27355191,285,285,285,285,238
20240624,095200,27287361,286,286,286,286,12
20240624,095100,27283929,286,286,286,286,0
20240624,095000,27283929,286,286,286,286,1
20240624,094900,27283643,286,286,286,286,0
20240624,094800,27283643,286,286,286,286,303
20240624,094700,27196985,286,286,286,286,0
20240624,094600,27196985,286,286,286,286,4
20240624,094500,27195841,286,286,286,286,0
20240624,094400,27195841,286,286,286,286,1
20240624,094300,27195555,285,285,285,285,1
20240624,094200,27195270,285,285,285,285,1
20240624,094100,27194985,285,285,285,285,1120
20240624,094000,26875785,285,285,285,285,0
20240624,093900,26875785,285,285,285,285,0
20240624,093800,26875785,285,285,285,285,0
20240624,093700,26875785,285,285,285,285,5
20240624,093600,26874360,286,286,286,285,1904
20240624,093500,26330709,286,286,286,286,1
20240624,093400,26330423,286,286,286,286,1
20240624,093300,26330137,285,286,286,285,4
20240624,093200,26328995,286,286,286,286,0
20240624,093100,26328995,286,286,286,286,2
20240624,093000,26328423,285,285,285,285,1056
20240624,092900,26027463,284,286,286,284,20314
20240624,092800,20237817,286,286,286,286,2
20240624,092700,20237245,286,286,286,286,15
20240624,092600,20232955,286,286,286,286,201
20240624,092500,20175469,285,285,286,285,5492
20240624,092400,18609205,285,286,286,285,2095
20240624,092300,18012010,286,286,286,286,300
20240624,092200,17926210,286,286,286,286,206
20240624,092100,17867294,286,286,286,286,1
20240624,092000,17867008,285,285,285,285,7067
20240624,091900,15852913,285,285,285,285,1312
20240624,091800,15478993,285,286,286,285,2
20240624,091700,15478422,286,286,286,286,5
20240624,091600,15476992,284,284,284,284,1
20240624,091500,15476708,286,286,286,285,130
20240624,091400,15439531,287,286,287,286,11
20240624,091300,15436384,286,285,286,285,3502
20240624,091200,14436141,285,285,285,285,1
20240624,091100,14435856,284,286,286,284,20000
20240624,091000,8744711,285,286,286,285,2762
20240624,090900,7957379,286,288,288,286,336
20240624,090800,7861211,288,288,288,288,1
20240624,090700,7860923,288,288,288,288,1
20240624,090600,7860635,286,288,288,286,302
20240624,090500,7774241,288,287,288,287,409
20240624,090400,7656588,288,288,288,288,500
20240624,090300,7512588,288,287,288,285,6808
20240624,090200,5559041,285,287,288,285,6333
20240624,090100,3752798,288,288,288,288,174
20240624,090000,3702686,288,286,288,286,12944