stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,204100,68443339,649,649,649,649,1050
20240607,204000,68443339,649,649,649,649,0
20240607,203900,68443339,649,649,649,649,0
20240607,203800,68443339,649,649,649,649,0
20240607,203700,68443339,649,649,649,649,0
20240607,203600,68443339,649,649,649,649,0
20240607,203500,68443339,649,649,649,649,0
20240607,203400,68443339,649,649,649,649,0
20240607,203300,68443339,649,649,649,649,0
20240607,203200,68443339,649,649,649,649,0
20240607,203100,68443339,649,649,649,649,0
20240607,203000,68443339,649,649,649,649,0
20240607,202900,68443339,649,649,649,649,0
20240607,202800,68443339,649,649,649,649,0
20240607,202700,68443339,649,649,649,649,0
20240607,202600,68443339,649,649,649,649,0
20240607,202500,68443339,649,649,649,649,0
20240607,202400,68443339,649,649,649,649,0
20240607,202300,68443339,649,649,649,649,0
20240607,202200,68443339,649,649,649,649,0
20240607,202100,68443339,649,649,649,649,0
20240607,202000,68443339,649,649,649,649,0
20240607,201900,68443339,649,649,649,649,0
20240607,201800,68443339,649,649,649,649,0
20240607,201700,68443339,649,649,649,649,0
20240607,201600,68443339,649,649,649,649,0
20240607,201500,68443339,649,649,649,649,0
20240607,201400,68443339,649,649,649,649,0
20240607,201300,68443339,649,649,649,649,0
20240607,201200,68443339,649,649,649,649,0
20240607,201100,68443339,649,649,649,649,1050
20240607,201000,68443339,649,649,649,649,0
20240607,200900,68443339,649,649,649,649,0
20240607,200800,68443339,649,649,649,649,0
20240607,200700,68443339,649,649,649,649,0
20240607,200600,68443339,649,649,649,649,0
20240607,200500,68443339,649,649,649,649,0
20240607,200400,68443339,649,649,649,649,0
20240607,200300,68443339,649,649,649,649,0
20240607,200200,68443339,649,649,649,649,0
20240607,200100,68443339,649,649,649,649,0
20240607,200000,68443339,649,649,649,649,0
20240607,195900,68443339,649,649,649,649,0
20240607,195800,68443339,649,649,649,649,0
20240607,195700,68443339,649,649,649,649,0
20240607,195600,68443339,649,649,649,649,0
20240607,195500,68443339,649,649,649,649,0
20240607,195400,68443339,649,649,649,649,0
20240607,195300,68443339,649,649,649,649,0
20240607,195200,68443339,649,649,649,649,0
20240607,195100,68443339,649,649,649,649,0
20240607,195000,68443339,649,649,649,649,0
20240607,194900,68443339,649,649,649,649,0
20240607,194800,68443339,649,649,649,649,0
20240607,194700,68443339,649,649,649,649,0
20240607,194600,68443339,649,649,649,649,0
20240607,194500,68443339,649,649,649,649,0
20240607,194400,68443339,649,649,649,649,0
20240607,194300,68443339,649,649,649,649,0
20240607,194200,68443339,649,649,649,649,0
20240607,194100,68443339,649,649,649,649,1050
20240607,194000,68443339,649,649,649,649,0
20240607,193900,68443339,649,649,649,649,0
20240607,193800,68443339,649,649,649,649,0
20240607,193700,68443339,649,649,649,649,0
20240607,193600,68443339,649,649,649,649,0
20240607,193500,68443339,649,649,649,649,0
20240607,193400,68443339,649,649,649,649,0
20240607,193300,68443339,649,649,649,649,0
20240607,193200,68443339,649,649,649,649,0
20240607,193100,68443339,649,649,649,649,0
20240607,193000,68443339,649,649,649,649,0
20240607,192900,68443339,649,649,649,649,0
20240607,192800,68443339,649,649,649,649,0
20240607,192700,68443339,649,649,649,649,0
20240607,192600,68443339,649,649,649,649,0
20240607,192500,68443339,649,649,649,649,0
20240607,192400,68443339,649,649,649,649,0
20240607,192300,68443339,649,649,649,649,0
20240607,192200,68443339,649,649,649,649,0
20240607,192100,68443339,649,649,649,649,0
20240607,192000,68443339,649,649,649,649,0
20240607,191900,68443339,649,649,649,649,0
20240607,191800,68443339,649,649,649,649,0
20240607,191700,68443339,649,649,649,649,0
20240607,191600,68443339,649,649,649,649,0
20240607,191500,68443339,649,649,649,649,0
20240607,191400,68443339,649,649,649,649,0
20240607,191300,68443339,649,649,649,649,0
20240607,191200,68443339,649,649,649,649,0
20240607,191100,68443339,649,649,649,649,1050
20240607,191000,68443339,649,649,649,649,0
20240607,190900,68443339,649,649,649,649,0
20240607,190800,68443339,649,649,649,649,0
20240607,190700,68443339,649,649,649,649,0
20240607,190600,68443339,649,649,649,649,0
20240607,190500,68443339,649,649,649,649,0
20240607,190400,68443339,649,649,649,649,0
20240607,190300,68443339,649,649,649,649,0
20240607,190200,68443339,649,649,649,649,0
20240607,190100,68443339,649,649,649,649,0
20240607,190000,68443339,649,649,649,649,0
20240607,185900,68443339,649,649,649,649,0
20240607,185800,68443339,649,649,649,649,0
20240607,185700,68443339,649,649,649,649,0
20240607,185600,68443339,649,649,649,649,0
20240607,185500,68443339,649,649,649,649,0
20240607,185400,68443339,649,649,649,649,0
20240607,185300,68443339,649,649,649,649,0
20240607,185200,68443339,649,649,649,649,0
20240607,185100,68443339,649,649,649,649,0
20240607,185000,68443339,649,649,649,649,0
20240607,184900,68443339,649,649,649,649,0
20240607,184800,68443339,649,649,649,649,0
20240607,184700,68443339,649,649,649,649,0
20240607,184600,68443339,649,649,649,649,0
20240607,184500,68443339,649,649,649,649,0
20240607,184400,68443339,649,649,649,649,0
20240607,184300,68443339,649,649,649,649,0
20240607,184200,68443339,649,649,649,649,0
20240607,184100,68443339,649,649,649,649,1050
20240607,184000,68443339,649,649,649,649,0
20240607,183900,68443339,649,649,649,649,0
20240607,183800,68443339,649,649,649,649,0
20240607,183700,68443339,649,649,649,649,0
20240607,183600,68443339,649,649,649,649,0
20240607,183500,68443339,649,649,649,649,0
20240607,183400,68443339,649,649,649,649,0
20240607,183300,68443339,649,649,649,649,0
20240607,183200,68443339,649,649,649,649,0
20240607,183100,68443339,649,649,649,649,0
20240607,183000,68443339,649,649,649,649,0
20240607,182900,68443339,649,649,649,649,0
20240607,182800,68443339,649,649,649,649,0
20240607,182700,68443339,649,649,649,649,0
20240607,182600,68443339,649,649,649,649,0
20240607,182500,68443339,649,649,649,649,0
20240607,182400,68443339,649,649,649,649,0
20240607,182300,68443339,649,649,649,649,0
20240607,182200,68443339,649,649,649,649,0
20240607,182100,68443339,649,649,649,649,0
20240607,182000,68443339,649,649,649,649,0
20240607,181900,68443339,649,649,649,649,0
20240607,181800,68443339,649,649,649,649,0
20240607,181700,68443339,649,649,649,649,0
20240607,181600,68443339,649,649,649,649,0
20240607,181500,68443339,649,649,649,649,0
20240607,181400,68443339,649,649,649,649,0
20240607,181300,68443339,649,649,649,649,0
20240607,181200,68443339,649,649,649,649,0
20240607,181100,68443339,649,649,649,649,1050
20240607,181000,68443339,649,649,649,649,0
20240607,180900,68443339,649,649,649,649,0
20240607,180800,68443339,649,649,649,649,0
20240607,180700,68443339,649,649,649,649,0
20240607,180600,68443339,649,649,649,649,0
20240607,180500,68443339,649,649,649,649,0
20240607,180400,68443339,649,649,649,649,0
20240607,180300,68443339,649,649,649,649,0
20240607,180200,68443339,649,649,649,649,0
20240607,180100,68443339,649,649,649,649,0
20240607,180000,68443339,649,649,649,649,0
20240607,175900,68443339,649,649,649,649,0
20240607,175800,68443339,649,649,649,649,0
20240607,175700,68443339,649,649,649,649,0
20240607,175600,68443339,649,649,649,649,0
20240607,175500,68443339,649,649,649,649,0
20240607,175400,68443339,649,649,649,649,0
20240607,175300,68443339,649,649,649,649,0
20240607,175200,68443339,649,649,649,649,0
20240607,175100,68443339,649,649,649,649,0
20240607,175000,68443339,649,649,649,649,0
20240607,174900,68443339,649,649,649,649,0
20240607,174800,68443339,649,649,649,649,0
20240607,174700,68443339,649,649,649,649,0
20240607,174600,68443339,649,649,649,649,0
20240607,174500,68443339,649,649,649,649,0
20240607,174400,68443339,649,649,649,649,0
20240607,174300,68443339,649,649,649,649,0
20240607,174200,68443339,649,649,649,649,0
20240607,174100,68443339,649,649,649,649,1050
20240607,174000,68443339,649,649,649,649,0
20240607,173900,68443339,649,649,649,649,0
20240607,173800,68443339,649,649,649,649,0
20240607,173700,68443339,649,649,649,649,0
20240607,173600,68443339,649,649,649,649,0
20240607,173500,68443339,649,649,649,649,0
20240607,173400,68443339,649,649,649,649,0
20240607,173300,68443339,649,649,649,649,0
20240607,173200,68443339,649,649,649,649,0
20240607,173100,68443339,649,649,649,649,0
20240607,173000,68443339,649,649,649,649,0
20240607,172900,68443339,649,649,649,649,0
20240607,172800,68443339,649,649,649,649,0
20240607,172700,68443339,649,649,649,649,0
20240607,172600,68443339,649,649,649,649,0
20240607,172500,68443339,649,649,649,649,0
20240607,172400,68443339,649,649,649,649,0
20240607,172300,68443339,649,649,649,649,0
20240607,172200,68443339,649,649,649,649,0
20240607,172100,68443339,649,649,649,649,0
20240607,172000,68443339,649,649,649,649,0
20240607,171900,68443339,649,649,649,649,0
20240607,171800,68443339,649,649,649,649,0
20240607,171700,68443339,649,649,649,649,0
20240607,171600,68443339,649,649,649,649,0
20240607,171500,68443339,649,649,649,649,0
20240607,171400,68443339,649,649,649,649,0
20240607,171300,68443339,649,649,649,649,0
20240607,171200,68443339,649,649,649,649,0
20240607,171100,68443339,649,649,649,649,1050
20240607,171000,68443339,649,649,649,649,0
20240607,170900,68443339,649,649,649,649,0
20240607,170800,68443339,649,649,649,649,0
20240607,170700,68443339,649,649,649,649,0
20240607,170600,68443339,649,649,649,649,0
20240607,170500,68443339,649,649,649,649,0
20240607,170400,68443339,649,649,649,649,0
20240607,170300,68443339,649,649,649,649,0
20240607,170200,68443339,649,649,649,649,0
20240607,170100,68443339,649,649,649,649,0
20240607,170000,68443339,649,649,649,649,0
20240607,165900,68443339,649,649,649,649,0
20240607,165800,68443339,649,649,649,649,0
20240607,165700,68443339,649,649,649,649,0
20240607,165600,68443339,649,649,649,649,0
20240607,165500,68443339,649,649,649,649,0
20240607,165400,68443339,649,649,649,649,0
20240607,165300,68443339,649,649,649,649,0
20240607,165200,68443339,649,649,649,649,0
20240607,165100,68443339,649,649,649,649,0
20240607,165000,68443339,649,649,649,649,0
20240607,164900,68443339,649,649,649,649,0
20240607,164800,68443339,649,649,649,649,0
20240607,164700,68443339,649,649,649,649,0
20240607,164600,68443339,649,649,649,649,0
20240607,164500,68443339,649,649,649,649,0
20240607,164400,68443339,649,649,649,649,0
20240607,164300,68443339,649,649,649,649,0
20240607,164200,68443339,649,649,649,649,0
20240607,164100,68443339,649,649,649,649,1050
20240607,164000,68443339,649,649,649,649,0
20240607,163900,68443339,649,649,649,649,0
20240607,163800,68443339,649,649,649,649,0
20240607,163700,68443339,649,649,649,649,0
20240607,163600,68443339,649,649,649,649,0
20240607,163500,68443339,649,649,649,649,0
20240607,163400,68443339,649,649,649,649,0
20240607,163300,68443339,649,649,649,649,0
20240607,163200,68443339,649,649,649,649,0
20240607,163100,68443339,649,649,649,649,0
20240607,163000,68443339,649,649,649,649,0
20240607,162900,68443339,649,649,649,649,0
20240607,162800,68443339,649,649,649,649,0
20240607,162700,68443339,649,649,649,649,0
20240607,162600,68443339,649,649,649,649,0
20240607,162500,68443339,649,649,649,649,0
20240607,162400,68443339,649,649,649,649,0
20240607,162300,68443339,649,649,649,649,0
20240607,162200,68443339,649,649,649,649,0
20240607,162100,68443339,649,649,649,649,0
20240607,162000,68443339,649,649,649,649,0
20240607,161900,68443339,649,649,649,649,0
20240607,161800,68443339,649,649,649,649,0
20240607,161700,68443339,649,649,649,649,0
20240607,161600,68443339,649,649,649,649,0
20240607,161500,68443339,649,649,649,649,0
20240607,161400,68443339,649,649,649,649,0
20240607,161300,68443339,649,649,649,649,0
20240607,161200,68443339,649,649,649,649,0
20240607,161100,68443339,649,649,649,649,1050
20240607,161000,68443339,649,649,649,649,0
20240607,160900,68443339,649,649,649,649,0
20240607,160800,68443339,649,649,649,649,0
20240607,160700,68443339,649,649,649,649,0
20240607,160600,68443339,649,649,649,649,0
20240607,160500,68443339,649,649,649,649,0
20240607,160400,68443339,649,649,649,649,0
20240607,160300,68443339,649,649,649,649,0
20240607,160200,68443339,649,649,649,649,0
20240607,160100,68443339,649,649,649,649,0
20240607,160000,68443339,649,649,649,649,0
20240607,155900,68443339,649,649,649,649,0
20240607,155800,68443339,649,649,649,649,0
20240607,155700,68443339,649,649,649,649,0
20240607,155600,68443339,649,649,649,649,0
20240607,155500,68443339,649,649,649,649,0
20240607,155400,68443339,649,649,649,649,0
20240607,155300,68443339,649,649,649,649,0
20240607,155200,68443339,649,649,649,649,0
20240607,155100,68443339,649,649,649,649,0
20240607,155000,68443339,649,649,649,649,0
20240607,154900,68443339,649,649,649,649,0
20240607,154800,68443339,649,649,649,649,0
20240607,154700,68443339,649,649,649,649,0
20240607,154600,68443339,649,649,649,649,0
20240607,154500,68443339,649,649,649,649,0
20240607,154400,68443339,649,649,649,649,0
20240607,154300,68443339,649,649,649,649,0
20240607,154200,68443339,649,649,649,649,0
20240607,154100,68443339,649,649,649,649,1050
20240607,154000,68443339,649,649,649,649,0
20240607,153900,68443339,649,649,649,649,0
20240607,153800,68443339,649,649,649,649,0
20240607,153700,68443339,649,649,649,649,0
20240607,153600,68443339,649,649,649,649,0
20240607,153500,68443339,649,649,649,649,0
20240607,153400,68443339,649,649,649,649,0
20240607,153300,68443339,649,649,649,649,0
20240607,153200,68443339,649,649,649,649,0
20240607,153100,68443339,649,649,649,649,0
20240607,153000,68443339,649,649,649,649,1050
20240607,152900,67761889,647,647,647,647,0
20240607,152800,67761889,647,647,647,647,0
20240607,152700,67761889,647,647,647,647,0
20240607,152600,67761889,647,647,647,647,0
20240607,152500,67761889,647,647,647,647,0
20240607,152400,67761889,647,647,647,647,0
20240607,152300,67761889,647,647,647,647,0
20240607,152200,67761889,647,647,647,647,0
20240607,152100,67761889,647,647,647,647,0
20240607,152000,67761889,647,647,647,647,0
20240607,151900,67761889,647,647,647,647,3
20240607,151800,67759948,645,645,645,645,0
20240607,151700,67759948,645,645,645,645,0
20240607,151600,67759948,645,647,647,644,630
20240607,151500,67353451,648,654,654,648,3
20240607,151400,67351495,654,654,655,654,850
20240607,151300,66794807,648,648,648,648,0
20240607,151200,66794807,648,648,648,648,0
20240607,151100,66794807,648,648,648,648,0
20240607,151000,66794807,648,648,648,648,0
20240607,150900,66794807,648,655,655,648,919
20240607,150800,66192895,655,645,655,644,2883
20240607,150700,64317246,649,649,649,649,0
20240607,150600,64317246,649,649,649,649,0
20240607,150500,64317246,649,649,649,649,0
20240607,150400,64317246,649,649,649,649,0
20240607,150300,64317246,649,649,649,649,0
20240607,150200,64317246,649,649,649,649,0
20240607,150100,64317246,649,649,649,649,0
20240607,150000,64317246,649,649,649,649,3
20240607,145900,64315299,649,649,649,649,0
20240607,145800,64315299,649,649,649,649,0
20240607,145700,64315299,649,649,649,649,0
20240607,145600,64315299,649,649,649,649,1
20240607,145500,64314650,644,644,644,644,0
20240607,145400,64314650,644,644,644,644,0
20240607,145300,64314650,644,644,644,644,1800
20240607,145200,63155450,645,645,645,645,0
20240607,145100,63155450,645,645,645,645,0
20240607,145000,63155450,645,645,645,645,0
20240607,144900,63155450,645,647,647,645,3000
20240607,144800,61219940,647,647,647,647,0
20240607,144700,61219940,647,647,647,647,0
20240607,144600,61219940,647,647,647,647,0
20240607,144500,61219940,647,647,647,647,0
20240607,144400,61219940,647,647,647,647,3
20240607,144300,61217999,650,650,650,650,0
20240607,144200,61217999,650,650,650,650,0
20240607,144100,61217999,650,650,650,650,0
20240607,144000,61217999,650,650,650,650,1
20240607,143900,61217349,650,650,650,650,40
20240607,143800,61191349,648,648,648,648,1
20240607,143700,61190701,646,646,646,646,0
20240607,143600,61190701,646,646,646,646,0
20240607,143500,61190701,646,646,646,646,0
20240607,143400,61190701,646,646,646,646,0
20240607,143300,61190701,646,646,646,646,0
20240607,143200,61190701,646,646,646,646,0
20240607,143100,61190701,646,646,646,646,0
20240607,143000,61190701,646,646,646,646,0
20240607,142900,61190701,646,646,646,646,0
20240607,142800,61190701,646,646,646,646,0
20240607,142700,61190701,646,646,646,646,0
20240607,142600,61190701,646,646,646,646,0
20240607,142500,61190701,646,646,646,646,0
20240607,142400,61190701,646,646,646,646,0
20240607,142300,61190701,646,646,646,646,0
20240607,142200,61190701,646,646,646,646,0
20240607,142100,61190701,646,646,646,646,0
20240607,142000,61190701,646,646,646,646,0
20240607,141900,61190701,646,646,646,646,0
20240607,141800,61190701,646,646,646,646,0
20240607,141700,61190701,646,646,646,646,0
20240607,141600,61190701,646,646,646,646,0
20240607,141500,61190701,646,646,646,646,0
20240607,141400,61190701,646,646,646,646,0
20240607,141300,61190701,646,646,646,646,0
20240607,141200,61190701,646,646,646,646,0
20240607,141100,61190701,646,646,646,646,0
20240607,141000,61190701,646,646,646,646,0
20240607,140900,61190701,646,646,646,646,0
20240607,140800,61190701,646,646,646,646,2693
20240607,140700,59451023,646,646,646,646,30
20240607,140600,59431643,646,646,646,646,100
20240607,140500,59367043,646,646,646,646,0
20240607,140400,59367043,646,646,646,646,0
20240607,140300,59367043,646,646,646,646,75
20240607,140200,59318593,646,646,646,646,200
20240607,140100,59189393,646,646,646,646,0
20240607,140000,59189393,646,645,646,644,49
20240607,135900,59157787,646,646,646,646,0
20240607,135800,59157787,646,646,646,646,0
20240607,135700,59157787,646,646,646,646,10
20240607,135600,59151327,646,646,646,646,0
20240607,135500,59151327,646,646,646,646,0
20240607,135400,59151327,646,646,646,646,0
20240607,135300,59151327,646,646,646,646,0
20240607,135200,59151327,646,646,646,646,9
20240607,135100,59145513,646,647,647,646,2
20240607,135000,59144220,648,648,648,648,0
20240607,134900,59144220,648,648,648,648,0
20240607,134800,59144220,648,648,648,648,0
20240607,134700,59144220,648,648,648,648,1
20240607,134600,59143572,649,649,649,649,0
20240607,134500,59143572,649,649,649,649,4
20240607,134400,59140976,649,649,649,649,100
20240607,134300,59076076,649,645,657,645,6516
20240607,134200,54850001,641,641,641,641,0
20240607,134100,54850001,641,641,641,641,0
20240607,134000,54850001,641,641,641,641,0
20240607,133900,54850001,641,641,641,641,0
20240607,133800,54850001,641,641,641,641,0
20240607,133700,54850001,641,641,641,641,0
20240607,133600,54850001,641,641,641,641,0
20240607,133500,54850001,641,641,641,641,0
20240607,133400,54850001,641,641,641,641,0
20240607,133300,54850001,641,641,641,641,0
20240607,133200,54850001,641,641,641,641,0
20240607,133100,54850001,641,641,641,641,0
20240607,133000,54850001,641,641,641,641,0
20240607,132900,54850001,641,641,641,641,0
20240607,132800,54850001,641,641,641,641,0
20240607,132700,54850001,641,641,641,641,0
20240607,132600,54850001,641,641,641,641,0
20240607,132500,54850001,641,642,642,641,1000
20240607,132400,54208846,643,643,643,643,0
20240607,132300,54208846,643,643,643,643,0
20240607,132200,54208846,643,643,643,643,0
20240607,132100,54208846,643,644,644,643,7
20240607,132000,54204339,644,644,644,644,0
20240607,131900,54204339,644,644,644,644,0
20240607,131800,54204339,644,644,644,644,0
20240607,131700,54204339,644,644,644,644,200
20240607,131600,54075539,641,641,641,641,0
20240607,131500,54075539,641,642,642,641,511
20240607,131400,53747987,642,642,642,642,0
20240607,131300,53747987,642,642,642,642,0
20240607,131200,53747987,642,642,642,642,0
20240607,131100,53747987,642,642,642,642,0
20240607,131000,53747987,642,642,642,642,400
20240607,130900,53491187,642,642,642,642,391
20240607,130800,53240165,643,643,643,643,15
20240607,130700,53230520,642,643,643,642,1500
20240607,130600,52266426,647,647,647,647,0
20240607,130500,52266426,647,647,647,647,0
20240607,130400,52266426,647,647,647,647,0
20240607,130300,52266426,647,642,647,642,1469
20240607,130200,51319697,642,642,642,642,0
20240607,130100,51319697,642,642,642,642,60
20240607,130000,51281177,642,642,642,642,450
20240607,125900,50992277,641,641,641,641,30
20240607,125800,50973047,642,642,642,642,132
20240607,125700,50888303,643,643,643,643,6
20240607,125600,50884445,643,643,643,643,16
20240607,125500,50874157,646,646,646,646,0
20240607,125400,50874157,646,646,646,646,0
20240607,125300,50874157,646,646,646,646,0
20240607,125200,50874157,646,646,646,646,0
20240607,125100,50874157,646,646,646,646,0
20240607,125000,50874157,646,646,646,646,0
20240607,124900,50874157,646,646,646,646,0
20240607,124800,50874157,646,646,646,646,2
20240607,124700,50872865,646,646,646,646,1
20240607,124600,50872219,646,646,646,646,10
20240607,124500,50865759,648,648,648,648,0
20240607,124400,50865759,648,648,648,648,0
20240607,124300,50865759,648,648,648,648,0
20240607,124200,50865759,648,648,648,648,10
20240607,124100,50859279,643,643,643,643,10
20240607,124000,50852849,641,642,642,641,3000
20240607,123900,48929846,643,649,650,640,17017
20240607,123800,37989993,650,650,650,650,10
20240607,123700,37983493,650,650,650,650,0
20240607,123600,37983493,650,650,650,650,1
20240607,123500,37982843,649,649,649,649,45
20240607,123400,37953638,650,650,650,650,182
20240607,123300,37835338,650,650,650,650,318
20240607,123200,37628638,650,650,650,650,0
20240607,123100,37628638,650,650,650,650,0
20240607,123000,37628638,650,650,650,650,0
20240607,122900,37628638,650,650,650,650,0
20240607,122800,37628638,650,650,650,650,0
20240607,122700,37628638,650,650,650,650,0
20240607,122600,37628638,650,650,650,650,0
20240607,122500,37628638,650,650,650,650,0
20240607,122400,37628638,650,651,651,650,240
20240607,122300,37472480,651,651,651,651,11
20240607,122200,37465319,652,652,652,652,0
20240607,122100,37465319,652,652,652,652,0
20240607,122000,37465319,652,652,652,651,44
20240607,121900,37436635,652,652,652,652,30
20240607,121800,37417075,651,651,651,651,3
20240607,121700,37415122,652,652,652,652,100
20240607,121600,37349922,652,652,652,652,15
20240607,121500,37340142,652,652,652,652,24
20240607,121400,37324494,652,652,652,652,0
20240607,121300,37324494,652,652,652,652,0
20240607,121200,37324494,652,652,652,652,0
20240607,121100,37324494,652,652,652,652,0
20240607,121000,37324494,652,652,652,652,0
20240607,120900,37324494,652,652,652,652,0
20240607,120800,37324494,652,652,652,652,0
20240607,120700,37324494,652,652,652,652,48
20240607,120600,37293198,652,652,652,652,0
20240607,120500,37293198,652,652,652,652,0
20240607,120400,37293198,652,652,652,652,0
20240607,120300,37293198,652,652,652,652,0
20240607,120200,37293198,652,652,652,652,0
20240607,120100,37293198,652,652,652,652,0
20240607,120000,37293198,652,652,652,652,1
20240607,115900,37292546,651,651,651,651,167
20240607,115800,37183829,652,652,652,652,0
20240607,115700,37183829,652,652,652,652,0
20240607,115600,37183829,652,652,652,652,370
20240607,115500,36942589,653,653,653,653,0
20240607,115400,36942589,653,653,653,653,0
20240607,115300,36942589,653,653,653,653,0
20240607,115200,36942589,653,653,653,653,0
20240607,115100,36942589,653,653,653,653,0
20240607,115000,36942589,653,653,653,653,36
20240607,114900,36919081,655,655,655,655,0
20240607,114800,36919081,655,655,655,655,0
20240607,114700,36919081,655,655,655,655,0
20240607,114600,36919081,655,655,655,655,0
20240607,114500,36919081,655,655,655,655,0
20240607,114400,36919081,655,655,655,655,0
20240607,114300,36919081,655,655,655,655,0
20240607,114200,36919081,655,655,655,655,0
20240607,114100,36919081,655,655,655,655,0
20240607,114000,36919081,655,655,655,655,0
20240607,113900,36919081,655,655,655,655,0
20240607,113800,36919081,655,655,655,655,0
20240607,113700,36919081,655,655,655,655,0
20240607,113600,36919081,655,655,655,655,0
20240607,113500,36919081,655,655,655,655,0
20240607,113400,36919081,655,655,655,655,50
20240607,113300,36886331,655,655,655,655,0
20240607,113200,36886331,655,655,655,655,0
20240607,113100,36886331,655,655,655,655,0
20240607,113000,36886331,655,655,655,655,0
20240607,112900,36886331,655,655,655,655,0
20240607,112800,36886331,655,655,655,655,0
20240607,112700,36886331,655,655,655,655,0
20240607,112600,36886331,655,655,655,655,523
20240607,112500,36543766,655,655,655,655,0
20240607,112400,36543766,655,655,655,655,2
20240607,112300,36542456,656,656,656,656,14
20240607,112200,36533272,657,657,657,657,0
20240607,112100,36533272,657,657,657,657,0
20240607,112000,36533272,657,657,657,657,0
20240607,111900,36533272,657,657,657,657,0
20240607,111800,36533272,657,657,657,657,0
20240607,111700,36533272,657,657,657,657,0
20240607,111600,36533272,657,657,657,657,0
20240607,111500,36533272,657,657,657,657,0
20240607,111400,36533272,657,657,657,657,0
20240607,111300,36533272,657,657,657,657,0
20240607,111200,36533272,657,657,657,657,0
20240607,111100,36533272,657,657,657,657,0
20240607,111000,36533272,657,655,657,655,100
20240607,110900,36467753,655,655,655,655,0
20240607,110800,36467753,655,655,655,655,0
20240607,110700,36467753,655,655,655,655,410
20240607,110600,36199203,655,655,655,655,0
20240607,110500,36199203,655,655,655,655,0
20240607,110400,36199203,655,655,655,655,0
20240607,110300,36199203,655,655,655,655,10
20240607,110200,36192653,651,651,651,651,0
20240607,110100,36192653,651,651,651,651,0
20240607,110000,36192653,651,651,651,651,0
20240607,105900,36192653,651,651,651,651,0
20240607,105800,36192653,651,651,651,651,0
20240607,105700,36192653,651,651,651,651,0
20240607,105600,36192653,651,651,651,651,0
20240607,105500,36192653,651,651,651,651,0
20240607,105400,36192653,651,651,651,651,0
20240607,105300,36192653,651,651,651,651,0
20240607,105200,36192653,651,651,651,651,0
20240607,105100,36192653,651,651,651,651,0
20240607,105000,36192653,651,651,651,651,0
20240607,104900,36192653,651,651,651,651,0
20240607,104800,36192653,651,651,651,651,0
20240607,104700,36192653,651,651,651,651,0
20240607,104600,36192653,651,651,651,651,0
20240607,104500,36192653,651,651,651,651,0
20240607,104400,36192653,651,653,653,651,1229
20240607,104300,35391949,655,655,655,655,0
20240607,104200,35391949,655,655,655,655,0
20240607,104100,35391949,655,655,655,655,5
20240607,104000,35388674,655,655,655,655,12
20240607,103900,35380814,649,654,654,649,1150
20240607,103800,34632872,654,654,654,654,0
20240607,103700,34632872,654,654,654,654,2004
20240607,103600,33322256,654,654,654,654,0
20240607,103500,33322256,654,654,654,654,0
20240607,103400,33322256,654,654,654,654,0
20240607,103300,33322256,654,654,654,654,15
20240607,103200,33312446,654,654,654,654,0
20240607,103100,33312446,654,654,654,654,0
20240607,103000,33312446,654,654,654,654,0
20240607,102900,33312446,654,654,654,654,0
20240607,102800,33312446,654,654,654,654,512
20240607,102700,32977598,650,650,650,650,0
20240607,102600,32977598,650,652,652,650,979
20240607,102500,32339815,652,652,652,652,0
20240607,102400,32339815,652,652,652,652,0
20240607,102300,32339815,652,652,652,652,0
20240607,102200,32339815,652,652,652,652,0
20240607,102100,32339815,652,652,652,652,0
20240607,102000,32339815,652,653,653,652,706
20240607,101900,31879003,653,653,653,653,0
20240607,101800,31879003,653,653,653,653,100
20240607,101700,31813703,652,652,652,652,85
20240607,101600,31758283,652,652,652,652,7
20240607,101500,31753719,652,652,652,652,0
20240607,101400,31753719,652,652,652,652,1
20240607,101300,31753067,652,652,652,652,1
20240607,101200,31752415,652,652,652,652,0
20240607,101100,31752415,652,652,652,652,2
20240607,101000,31751111,652,652,652,652,0
20240607,100900,31751111,652,652,652,652,51
20240607,100800,31717859,656,652,656,652,161
20240607,100700,31612450,653,653,653,653,7
20240607,100600,31607879,652,652,652,652,1
20240607,100500,31607227,652,652,652,652,1001
20240607,100400,30954575,652,652,652,652,1
20240607,100300,30953923,651,651,651,651,609
20240607,100200,30557464,651,651,651,651,1150
20240607,100100,29808814,651,651,651,651,2
20240607,100000,29807512,651,651,651,651,2
20240607,095900,29806210,651,651,651,651,1
20240607,095800,29805559,651,651,651,651,1
20240607,095700,29804908,650,650,650,650,1
20240607,095600,29804258,645,645,645,645,0
20240607,095500,29804258,645,646,646,645,2650
20240607,095400,28092408,645,645,645,645,0
20240607,095300,28092408,645,645,645,645,0
20240607,095200,28092408,645,646,646,645,1300
20240607,095100,27253840,650,650,650,650,950
20240607,095000,26636340,650,650,650,650,1
20240607,094900,26635690,646,647,647,646,3000
20240607,094800,24697607,646,646,646,646,0
20240607,094700,24697607,646,650,650,646,325
20240607,094600,24487157,650,650,650,650,0
20240607,094500,24487157,650,650,650,650,65
20240607,094400,24444907,650,651,651,650,1070
20240607,094300,23749406,652,652,652,652,0
20240607,094200,23749406,652,652,652,652,1
20240607,094100,23748754,650,650,650,650,4127
20240607,094000,21066204,646,646,646,646,0
20240607,093900,21066204,646,646,646,646,0
20240607,093800,21066204,646,648,648,646,5550
20240607,093700,17480568,649,651,651,649,2986
20240607,093600,15539640,655,655,655,655,0
20240607,093500,15539640,655,655,655,655,7
20240607,093400,15535055,657,652,657,650,2001
20240607,093300,14233602,652,652,652,652,470
20240607,093200,13927162,652,654,654,652,2000
20240607,093100,12622307,654,654,654,654,45
20240607,093000,12592877,654,654,654,654,0
20240607,092900,12592877,654,654,654,654,0
20240607,092800,12592877,654,656,656,654,1243
20240607,092700,11779173,656,656,656,656,1
20240607,092600,11778517,655,656,656,655,1500
20240607,092500,10795816,656,656,656,656,0
20240607,092400,10795816,656,657,657,655,4100
20240607,092300,8106650,657,657,657,657,505
20240607,092200,7774865,657,659,659,657,1737
20240607,092100,6632656,659,659,659,659,417
20240607,092000,6357853,659,659,659,659,0
20240607,091900,6357853,659,659,659,659,0
20240607,091800,6357853,659,659,659,659,0
20240607,091700,6357853,659,659,659,659,220
20240607,091600,6212873,657,657,657,657,500
20240607,091500,5884373,659,659,659,659,50
20240607,091400,5851423,659,658,659,658,100
20240607,091300,5785552,659,659,660,659,380
20240607,091200,5535102,660,660,660,660,0
20240607,091100,5535102,660,660,660,660,31
20240607,091000,5514642,659,659,659,659,200
20240607,090900,5382842,659,659,659,659,0
20240607,090800,5382842,659,659,659,659,615
20240607,090700,4977557,658,659,659,658,236
20240607,090600,4822034,659,661,665,659,448
20240607,090500,4524266,657,658,659,657,4364
20240607,090400,1656414,658,659,659,656,700
20240607,090300,1195948,660,664,664,660,102
20240607,090200,1128578,665,668,668,665,16
20240607,090100,1117893,666,666,666,666,0
20240607,090000,1117893,666,669,669,666,1671