stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,203600,71558380,619,619,619,619,12801
20240613,203500,71558380,619,619,619,619,0
20240613,203400,71558380,619,619,619,619,0
20240613,203300,71558380,619,619,619,619,0
20240613,203200,71558380,619,619,619,619,0
20240613,203100,71558380,619,619,619,619,0
20240613,203000,71558380,619,619,619,619,0
20240613,202900,71558380,619,619,619,619,0
20240613,202800,71558380,619,619,619,619,0
20240613,202700,71558380,619,619,619,619,0
20240613,202600,71558380,619,619,619,619,0
20240613,202500,71558380,619,619,619,619,0
20240613,202400,71558380,619,619,619,619,0
20240613,202300,71558380,619,619,619,619,0
20240613,202200,71558380,619,619,619,619,0
20240613,202100,71558380,619,619,619,619,0
20240613,202000,71558380,619,619,619,619,0
20240613,201900,71558380,619,619,619,619,0
20240613,201800,71558380,619,619,619,619,0
20240613,201700,71558380,619,619,619,619,0
20240613,201600,71558380,619,619,619,619,0
20240613,201500,71558380,619,619,619,619,0
20240613,201400,71558380,619,619,619,619,0
20240613,201300,71558380,619,619,619,619,0
20240613,201200,71558380,619,619,619,619,0
20240613,201100,71558380,619,619,619,619,0
20240613,201000,71558380,619,619,619,619,0
20240613,200900,71558380,619,619,619,619,0
20240613,200800,71558380,619,619,619,619,0
20240613,200700,71558380,619,619,619,619,0
20240613,200600,71558380,619,619,619,619,12801
20240613,200500,71558380,619,619,619,619,0
20240613,200400,71558380,619,619,619,619,0
20240613,200300,71558380,619,619,619,619,0
20240613,200200,71558380,619,619,619,619,0
20240613,200100,71558380,619,619,619,619,0
20240613,200000,71558380,619,619,619,619,0
20240613,195900,71558380,619,619,619,619,0
20240613,195800,71558380,619,619,619,619,0
20240613,195700,71558380,619,619,619,619,0
20240613,195600,71558380,619,619,619,619,0
20240613,195500,71558380,619,619,619,619,0
20240613,195400,71558380,619,619,619,619,0
20240613,195300,71558380,619,619,619,619,0
20240613,195200,71558380,619,619,619,619,0
20240613,195100,71558380,619,619,619,619,0
20240613,195000,71558380,619,619,619,619,0
20240613,194900,71558380,619,619,619,619,0
20240613,194800,71558380,619,619,619,619,0
20240613,194700,71558380,619,619,619,619,0
20240613,194600,71558380,619,619,619,619,0
20240613,194500,71558380,619,619,619,619,0
20240613,194400,71558380,619,619,619,619,0
20240613,194300,71558380,619,619,619,619,0
20240613,194200,71558380,619,619,619,619,0
20240613,194100,71558380,619,619,619,619,0
20240613,194000,71558380,619,619,619,619,0
20240613,193900,71558380,619,619,619,619,0
20240613,193800,71558380,619,619,619,619,0
20240613,193700,71558380,619,619,619,619,0
20240613,193600,71558380,619,619,619,619,12801
20240613,193500,71558380,619,619,619,619,0
20240613,193400,71558380,619,619,619,619,0
20240613,193300,71558380,619,619,619,619,0
20240613,193200,71558380,619,619,619,619,0
20240613,193100,71558380,619,619,619,619,0
20240613,193000,71558380,619,619,619,619,0
20240613,192900,71558380,619,619,619,619,0
20240613,192800,71558380,619,619,619,619,0
20240613,192700,71558380,619,619,619,619,0
20240613,192600,71558380,619,619,619,619,0
20240613,192500,71558380,619,619,619,619,0
20240613,192400,71558380,619,619,619,619,0
20240613,192300,71558380,619,619,619,619,0
20240613,192200,71558380,619,619,619,619,0
20240613,192100,71558380,619,619,619,619,0
20240613,192000,71558380,619,619,619,619,0
20240613,191900,71558380,619,619,619,619,0
20240613,191800,71558380,619,619,619,619,0
20240613,191700,71558380,619,619,619,619,0
20240613,191600,71558380,619,619,619,619,0
20240613,191500,71558380,619,619,619,619,0
20240613,191400,71558380,619,619,619,619,0
20240613,191300,71558380,619,619,619,619,0
20240613,191200,71558380,619,619,619,619,0
20240613,191100,71558380,619,619,619,619,0
20240613,191000,71558380,619,619,619,619,0
20240613,190900,71558380,619,619,619,619,0
20240613,190800,71558380,619,619,619,619,0
20240613,190700,71558380,619,619,619,619,0
20240613,190600,71558380,619,619,619,619,12801
20240613,190500,71558380,619,619,619,619,0
20240613,190400,71558380,619,619,619,619,0
20240613,190300,71558380,619,619,619,619,0
20240613,190200,71558380,619,619,619,619,0
20240613,190100,71558380,619,619,619,619,0
20240613,190000,71558380,619,619,619,619,0
20240613,185900,71558380,619,619,619,619,0
20240613,185800,71558380,619,619,619,619,0
20240613,185700,71558380,619,619,619,619,0
20240613,185600,71558380,619,619,619,619,0
20240613,185500,71558380,619,619,619,619,0
20240613,185400,71558380,619,619,619,619,0
20240613,185300,71558380,619,619,619,619,0
20240613,185200,71558380,619,619,619,619,0
20240613,185100,71558380,619,619,619,619,0
20240613,185000,71558380,619,619,619,619,0
20240613,184900,71558380,619,619,619,619,0
20240613,184800,71558380,619,619,619,619,0
20240613,184700,71558380,619,619,619,619,0
20240613,184600,71558380,619,619,619,619,0
20240613,184500,71558380,619,619,619,619,0
20240613,184400,71558380,619,619,619,619,0
20240613,184300,71558380,619,619,619,619,0
20240613,184200,71558380,619,619,619,619,0
20240613,184100,71558380,619,619,619,619,0
20240613,184000,71558380,619,619,619,619,0
20240613,183900,71558380,619,619,619,619,0
20240613,183800,71558380,619,619,619,619,0
20240613,183700,71558380,619,619,619,619,0
20240613,183600,71558380,619,619,619,619,12801
20240613,183500,71558380,619,619,619,619,0
20240613,183400,71558380,619,619,619,619,0
20240613,183300,71558380,619,619,619,619,0
20240613,183200,71558380,619,619,619,619,0
20240613,183100,71558380,619,619,619,619,0
20240613,183000,71558380,619,619,619,619,0
20240613,182900,71558380,619,619,619,619,0
20240613,182800,71558380,619,619,619,619,0
20240613,182700,71558380,619,619,619,619,0
20240613,182600,71558380,619,619,619,619,0
20240613,182500,71558380,619,619,619,619,0
20240613,182400,71558380,619,619,619,619,0
20240613,182300,71558380,619,619,619,619,0
20240613,182200,71558380,619,619,619,619,0
20240613,182100,71558380,619,619,619,619,0
20240613,182000,71558380,619,619,619,619,0
20240613,181900,71558380,619,619,619,619,0
20240613,181800,71558380,619,619,619,619,0
20240613,181700,71558380,619,619,619,619,0
20240613,181600,71558380,619,619,619,619,0
20240613,181500,71558380,619,619,619,619,0
20240613,181400,71558380,619,619,619,619,0
20240613,181300,71558380,619,619,619,619,0
20240613,181200,71558380,619,619,619,619,0
20240613,181100,71558380,619,619,619,619,0
20240613,181000,71558380,619,619,619,619,0
20240613,180900,71558380,619,619,619,619,0
20240613,180800,71558380,619,619,619,619,0
20240613,180700,71558380,619,619,619,619,0
20240613,180600,71558380,619,619,619,619,12801
20240613,180500,71558380,619,619,619,619,0
20240613,180400,71558380,619,619,619,619,0
20240613,180300,71558380,619,619,619,619,0
20240613,180200,71558380,619,619,619,619,0
20240613,180100,71558380,619,619,619,619,0
20240613,180000,71558380,619,619,619,619,0
20240613,175900,71558380,619,619,619,619,0
20240613,175800,71558380,619,619,619,619,0
20240613,175700,71558380,619,619,619,619,0
20240613,175600,71558380,619,619,619,619,0
20240613,175500,71558380,619,619,619,619,0
20240613,175400,71558380,619,619,619,619,0
20240613,175300,71558380,619,619,619,619,0
20240613,175200,71558380,619,619,619,619,0
20240613,175100,71558380,619,619,619,619,0
20240613,175000,71558380,619,619,619,619,0
20240613,174900,71558380,619,619,619,619,0
20240613,174800,71558380,619,619,619,619,0
20240613,174700,71558380,619,619,619,619,0
20240613,174600,71558380,619,619,619,619,0
20240613,174500,71558380,619,619,619,619,0
20240613,174400,71558380,619,619,619,619,0
20240613,174300,71558380,619,619,619,619,0
20240613,174200,71558380,619,619,619,619,0
20240613,174100,71558380,619,619,619,619,0
20240613,174000,71558380,619,619,619,619,0
20240613,173900,71558380,619,619,619,619,0
20240613,173800,71558380,619,619,619,619,0
20240613,173700,71558380,619,619,619,619,0
20240613,173600,71558380,619,619,619,619,12801
20240613,173500,71558380,619,619,619,619,0
20240613,173400,71558380,619,619,619,619,0
20240613,173300,71558380,619,619,619,619,0
20240613,173200,71558380,619,619,619,619,0
20240613,173100,71558380,619,619,619,619,0
20240613,173000,71558380,619,619,619,619,0
20240613,172900,71558380,619,619,619,619,0
20240613,172800,71558380,619,619,619,619,0
20240613,172700,71558380,619,619,619,619,0
20240613,172600,71558380,619,619,619,619,0
20240613,172500,71558380,619,619,619,619,0
20240613,172400,71558380,619,619,619,619,0
20240613,172300,71558380,619,619,619,619,0
20240613,172200,71558380,619,619,619,619,0
20240613,172100,71558380,619,619,619,619,0
20240613,172000,71558380,619,619,619,619,0
20240613,171900,71558380,619,619,619,619,0
20240613,171800,71558380,619,619,619,619,0
20240613,171700,71558380,619,619,619,619,0
20240613,171600,71558380,619,619,619,619,0
20240613,171500,71558380,619,619,619,619,0
20240613,171400,71558380,619,619,619,619,0
20240613,171300,71558380,619,619,619,619,0
20240613,171200,71558380,619,619,619,619,0
20240613,171100,71558380,619,619,619,619,0
20240613,171000,71558380,619,619,619,619,0
20240613,170900,71558380,619,619,619,619,0
20240613,170800,71558380,619,619,619,619,0
20240613,170700,71558380,619,619,619,619,0
20240613,170600,71558380,619,619,619,619,12801
20240613,170500,71558380,619,619,619,619,0
20240613,170400,71558380,619,619,619,619,0
20240613,170300,71558380,619,619,619,619,0
20240613,170200,71558380,619,619,619,619,0
20240613,170100,71558380,619,619,619,619,0
20240613,170000,71558380,619,619,619,619,0
20240613,165900,71558380,619,619,619,619,0
20240613,165800,71558380,619,619,619,619,0
20240613,165700,71558380,619,619,619,619,0
20240613,165600,71558380,619,619,619,619,0
20240613,165500,71558380,619,619,619,619,0
20240613,165400,71558380,619,619,619,619,0
20240613,165300,71558380,619,619,619,619,0
20240613,165200,71558380,619,619,619,619,0
20240613,165100,71558380,619,619,619,619,0
20240613,165000,71558380,619,619,619,619,0
20240613,164900,71558380,619,619,619,619,0
20240613,164800,71558380,619,619,619,619,0
20240613,164700,71558380,619,619,619,619,0
20240613,164600,71558380,619,619,619,619,0
20240613,164500,71558380,619,619,619,619,0
20240613,164400,71558380,619,619,619,619,0
20240613,164300,71558380,619,619,619,619,0
20240613,164200,71558380,619,619,619,619,0
20240613,164100,71558380,619,619,619,619,0
20240613,164000,71558380,619,619,619,619,0
20240613,163900,71558380,619,619,619,619,0
20240613,163800,71558380,619,619,619,619,0
20240613,163700,71558380,619,619,619,619,0
20240613,163600,71558380,619,619,619,619,12801
20240613,163500,71558380,619,619,619,619,0
20240613,163400,71558380,619,619,619,619,0
20240613,163300,71558380,619,619,619,619,0
20240613,163200,71558380,619,619,619,619,0
20240613,163100,71558380,619,619,619,619,0
20240613,163000,71558380,619,619,619,619,0
20240613,162900,71558380,619,619,619,619,0
20240613,162800,71558380,619,619,619,619,0
20240613,162700,71558380,619,619,619,619,0
20240613,162600,71558380,619,619,619,619,0
20240613,162500,71558380,619,619,619,619,0
20240613,162400,71558380,619,619,619,619,0
20240613,162300,71558380,619,619,619,619,0
20240613,162200,71558380,619,619,619,619,0
20240613,162100,71558380,619,619,619,619,0
20240613,162000,71558380,619,619,619,619,0
20240613,161900,71558380,619,619,619,619,0
20240613,161800,71558380,619,619,619,619,0
20240613,161700,71558380,619,619,619,619,0
20240613,161600,71558380,619,619,619,619,0
20240613,161500,71558380,619,619,619,619,0
20240613,161400,71558380,619,619,619,619,0
20240613,161300,71558380,619,619,619,619,0
20240613,161200,71558380,619,619,619,619,0
20240613,161100,71558380,619,619,619,619,0
20240613,161000,71558380,619,619,619,619,0
20240613,160900,71558380,619,619,619,619,0
20240613,160800,71558380,619,619,619,619,0
20240613,160700,71558380,619,619,619,619,0
20240613,160600,71558380,619,619,619,619,12801
20240613,160500,71558380,619,619,619,619,0
20240613,160400,71558380,619,619,619,619,0
20240613,160300,71558380,619,619,619,619,0
20240613,160200,71558380,619,619,619,619,0
20240613,160100,71558380,619,619,619,619,0
20240613,160000,71558380,619,619,619,619,0
20240613,155900,71558380,619,619,619,619,0
20240613,155800,71558380,619,619,619,619,0
20240613,155700,71558380,619,619,619,619,0
20240613,155600,71558380,619,619,619,619,0
20240613,155500,71558380,619,619,619,619,0
20240613,155400,71558380,619,619,619,619,0
20240613,155300,71558380,619,619,619,619,0
20240613,155200,71558380,619,619,619,619,0
20240613,155100,71558380,619,619,619,619,0
20240613,155000,71558380,619,619,619,619,0
20240613,154900,71558380,619,619,619,619,0
20240613,154800,71558380,619,619,619,619,0
20240613,154700,71558380,619,619,619,619,0
20240613,154600,71558380,619,619,619,619,0
20240613,154500,71558380,619,619,619,619,0
20240613,154400,71558380,619,619,619,619,0
20240613,154300,71558380,619,619,619,619,0
20240613,154200,71558380,619,619,619,619,0
20240613,154100,71558380,619,619,619,619,0
20240613,154000,71558380,619,619,619,619,0
20240613,153900,71558380,619,619,619,619,0
20240613,153800,71558380,619,619,619,619,0
20240613,153700,71558380,619,619,619,619,0
20240613,153600,71558380,619,619,619,619,12801
20240613,153500,71558380,619,619,619,619,0
20240613,153400,71558380,619,619,619,619,0
20240613,153300,71558380,619,619,619,619,0
20240613,153200,71558380,619,619,619,619,0
20240613,153100,71558380,619,619,619,619,0
20240613,153000,71558380,619,619,619,619,12801
20240613,152900,63634561,612,612,612,612,0
20240613,152800,63634561,612,612,612,612,0
20240613,152700,63634561,612,612,612,612,0
20240613,152600,63634561,612,612,612,612,0
20240613,152500,63634561,612,612,612,612,0
20240613,152400,63634561,612,612,612,612,0
20240613,152300,63634561,612,612,612,612,0
20240613,152200,63634561,612,612,612,612,0
20240613,152100,63634561,612,612,612,612,0
20240613,152000,63634561,612,612,612,612,0
20240613,151900,63634561,612,615,615,612,510
20240613,151800,63322118,616,616,616,616,0
20240613,151700,63322118,616,616,616,616,4
20240613,151600,63319654,616,616,616,616,51
20240613,151500,63288238,611,612,612,611,961
20240613,151400,62701066,611,611,611,611,0
20240613,151300,62701066,611,613,613,611,883
20240613,151200,62161447,616,616,616,616,0
20240613,151100,62161447,616,616,616,616,2
20240613,151000,62160215,616,616,616,616,50
20240613,150900,62129415,617,617,617,617,1
20240613,150800,62128798,617,617,617,617,5
20240613,150700,62125713,617,617,617,617,0
20240613,150600,62125713,617,617,617,617,9
20240613,150500,62120160,617,617,617,617,0
20240613,150400,62120160,617,617,617,617,0
20240613,150300,62120160,617,617,617,617,0
20240613,150200,62120160,617,617,617,617,0
20240613,150100,62120160,617,617,617,617,0
20240613,150000,62120160,617,616,617,616,500
20240613,145900,61811885,617,617,617,617,0
20240613,145800,61811885,617,617,617,617,0
20240613,145700,61811885,617,617,617,617,0
20240613,145600,61811885,617,617,617,617,0
20240613,145500,61811885,617,617,617,617,0
20240613,145400,61811885,617,617,617,617,0
20240613,145300,61811885,617,617,617,617,0
20240613,145200,61811885,617,617,617,617,0
20240613,145100,61811885,617,617,617,617,0
20240613,145000,61811885,617,617,617,617,0
20240613,144900,61811885,617,617,617,617,0
20240613,144800,61811885,617,617,617,617,0
20240613,144700,61811885,617,617,617,617,0
20240613,144600,61811885,617,617,617,617,0
20240613,144500,61811885,617,617,617,617,0
20240613,144400,61811885,617,617,617,617,0
20240613,144300,61811885,617,617,617,617,0
20240613,144200,61811885,617,617,617,617,0
20240613,144100,61811885,617,617,617,617,0
20240613,144000,61811885,617,617,617,617,0
20240613,143900,61811885,617,611,617,610,10002
20240613,143800,55707655,612,614,614,612,14000
20240613,143700,47129441,614,615,615,614,2000
20240613,143600,45901440,614,614,614,614,0
20240613,143500,45901440,614,616,616,614,13234
20240613,143400,37775263,615,617,617,615,15000
20240613,143300,28541834,617,617,617,617,0
20240613,143200,28541834,617,617,617,617,0
20240613,143100,28541834,617,617,617,617,0
20240613,143000,28541834,617,617,617,617,0
20240613,142900,28541834,617,617,617,617,0
20240613,142800,28541834,617,617,617,617,0
20240613,142700,28541834,617,617,617,617,0
20240613,142600,28541834,617,617,617,617,0
20240613,142500,28541834,617,617,617,617,0
20240613,142400,28541834,617,617,617,617,0
20240613,142300,28541834,617,617,617,617,466
20240613,142200,28254312,617,617,617,617,0
20240613,142100,28254312,617,617,617,617,0
20240613,142000,28254312,617,617,617,617,226
20240613,141900,28114870,617,617,617,617,0
20240613,141800,28114870,617,617,617,617,0
20240613,141700,28114870,617,618,618,617,5000
20240613,141600,25029752,618,618,618,618,0
20240613,141500,25029752,618,618,618,618,0
20240613,141400,25029752,618,618,618,618,0
20240613,141300,25029752,618,618,618,618,0
20240613,141200,25029752,618,618,618,618,0
20240613,141100,25029752,618,618,618,618,0
20240613,141000,25029752,618,618,618,618,0
20240613,140900,25029752,618,618,618,618,0
20240613,140800,25029752,618,618,618,618,0
20240613,140700,25029752,618,618,618,618,0
20240613,140600,25029752,618,618,618,618,0
20240613,140500,25029752,618,618,618,618,0
20240613,140400,25029752,618,618,618,618,0
20240613,140300,25029752,618,618,618,618,0
20240613,140200,25029752,618,618,618,618,0
20240613,140100,25029752,618,618,618,618,0
20240613,140000,25029752,618,618,618,618,0
20240613,135900,25029752,618,618,618,618,0
20240613,135800,25029752,618,618,618,618,0
20240613,135700,25029752,618,618,618,618,0
20240613,135600,25029752,618,618,618,618,0
20240613,135500,25029752,618,618,618,618,0
20240613,135400,25029752,618,618,618,618,0
20240613,135300,25029752,618,618,618,618,0
20240613,135200,25029752,618,618,618,618,0
20240613,135100,25029752,618,618,618,618,50
20240613,135000,24998852,618,618,618,618,50
20240613,134900,24967952,618,618,618,618,0
20240613,134800,24967952,618,618,618,618,0
20240613,134700,24967952,618,618,618,618,0
20240613,134600,24967952,618,618,618,618,0
20240613,134500,24967952,618,618,618,618,0
20240613,134400,24967952,618,618,618,618,0
20240613,134300,24967952,618,618,618,618,0
20240613,134200,24967952,618,618,618,618,0
20240613,134100,24967952,618,618,618,618,0
20240613,134000,24967952,618,618,618,618,0
20240613,133900,24967952,618,618,618,618,2936
20240613,133800,23153504,618,618,618,618,0
20240613,133700,23153504,618,618,618,618,0
20240613,133600,23153504,618,618,618,618,0
20240613,133500,23153504,618,618,618,618,0
20240613,133400,23153504,618,618,618,618,0
20240613,133300,23153504,618,618,618,618,0
20240613,133200,23153504,618,618,618,618,6
20240613,133100,23149796,618,618,618,618,0
20240613,133000,23149796,618,618,618,618,0
20240613,132900,23149796,618,618,618,618,0
20240613,132800,23149796,618,619,619,618,304
20240613,132700,22961921,620,620,620,620,0
20240613,132600,22961921,620,620,620,620,0
20240613,132500,22961921,620,620,620,620,0
20240613,132400,22961921,620,620,620,620,0
20240613,132300,22961921,620,620,620,620,10
20240613,132200,22955721,620,620,620,620,88
20240613,132100,22901161,620,620,620,620,100
20240613,132000,22839161,620,620,620,620,0
20240613,131900,22839161,620,620,620,620,0
20240613,131800,22839161,620,620,620,620,0
20240613,131700,22839161,620,620,620,620,0
20240613,131600,22839161,620,620,620,620,0
20240613,131500,22839161,620,620,620,620,0
20240613,131400,22839161,620,620,620,620,0
20240613,131300,22839161,620,620,620,620,0
20240613,131200,22839161,620,620,620,620,0
20240613,131100,22839161,620,620,620,620,0
20240613,131000,22839161,620,620,620,620,11
20240613,130900,22832341,620,620,620,620,0
20240613,130800,22832341,620,620,620,620,33
20240613,130700,22811881,620,620,620,620,0
20240613,130600,22811881,620,620,620,620,0
20240613,130500,22811881,620,620,620,620,2
20240613,130400,22810641,620,620,620,620,0
20240613,130300,22810641,620,620,620,620,0
20240613,130200,22810641,620,620,620,620,0
20240613,130100,22810641,620,620,620,620,0
20240613,130000,22810641,620,620,620,620,0
20240613,125900,22810641,620,620,620,620,0
20240613,125800,22810641,620,620,620,620,0
20240613,125700,22810641,620,620,620,620,0
20240613,125600,22810641,620,620,620,620,0
20240613,125500,22810641,620,620,620,620,0
20240613,125400,22810641,620,620,620,620,0
20240613,125300,22810641,620,620,620,620,0
20240613,125200,22810641,620,620,620,620,0
20240613,125100,22810641,620,620,620,620,0
20240613,125000,22810641,620,620,620,620,0
20240613,124900,22810641,620,620,620,620,0
20240613,124800,22810641,620,620,620,620,81
20240613,124700,22760421,620,620,620,620,0
20240613,124600,22760421,620,620,620,620,0
20240613,124500,22760421,620,620,620,620,0
20240613,124400,22760421,620,620,620,620,0
20240613,124300,22760421,620,620,620,620,0
20240613,124200,22760421,620,620,620,620,0
20240613,124100,22760421,620,620,620,620,2
20240613,124000,22759181,620,620,620,620,0
20240613,123900,22759181,620,620,620,620,0
20240613,123800,22759181,620,620,620,620,0
20240613,123700,22759181,620,620,620,620,0
20240613,123600,22759181,620,620,620,620,0
20240613,123500,22759181,620,620,620,620,0
20240613,123400,22759181,620,620,620,620,0
20240613,123300,22759181,620,620,620,620,11
20240613,123200,22752361,620,620,620,620,0
20240613,123100,22752361,620,620,620,620,0
20240613,123000,22752361,620,620,620,620,0
20240613,122900,22752361,620,620,620,620,0
20240613,122800,22752361,620,620,620,620,0
20240613,122700,22752361,620,620,620,620,29
20240613,122600,22734381,620,620,620,620,8
20240613,122500,22729421,622,622,622,622,0
20240613,122400,22729421,622,622,622,622,0
20240613,122300,22729421,622,622,622,622,0
20240613,122200,22729421,622,622,622,622,0
20240613,122100,22729421,622,622,622,622,0
20240613,122000,22729421,622,622,622,622,0
20240613,121900,22729421,622,622,622,622,0
20240613,121800,22729421,622,622,622,622,0
20240613,121700,22729421,622,622,622,622,0
20240613,121600,22729421,622,622,622,622,0
20240613,121500,22729421,622,622,622,622,0
20240613,121400,22729421,622,622,622,622,0
20240613,121300,22729421,622,622,622,622,0
20240613,121200,22729421,622,622,622,622,0
20240613,121100,22729421,622,622,622,622,0
20240613,121000,22729421,622,621,622,621,2
20240613,120900,22728178,621,621,621,621,0
20240613,120800,22728178,621,621,621,621,0
20240613,120700,22728178,621,621,621,621,0
20240613,120600,22728178,621,621,621,621,0
20240613,120500,22728178,621,621,621,621,0
20240613,120400,22728178,621,620,621,620,1000
20240613,120300,22107188,618,618,618,618,0
20240613,120200,22107188,618,618,618,618,0
20240613,120100,22107188,618,618,618,618,0
20240613,120000,22107188,618,618,618,618,0
20240613,115900,22107188,618,618,618,618,0
20240613,115800,22107188,618,618,618,618,0
20240613,115700,22107188,618,618,618,618,400
20240613,115600,21859988,618,618,618,618,0
20240613,115500,21859988,618,618,618,618,0
20240613,115400,21859988,618,618,618,618,0
20240613,115300,21859988,618,618,618,618,0
20240613,115200,21859988,618,618,618,618,0
20240613,115100,21859988,618,618,618,618,0
20240613,115000,21859988,618,618,618,618,0
20240613,114900,21859988,618,618,618,618,0
20240613,114800,21859988,618,618,618,618,0
20240613,114700,21859988,618,618,618,618,0
20240613,114600,21859988,618,618,618,618,0
20240613,114500,21859988,618,618,618,618,0
20240613,114400,21859988,618,618,618,618,0
20240613,114300,21859988,618,618,618,618,0
20240613,114200,21859988,618,618,618,618,0
20240613,114100,21859988,618,618,618,618,0
20240613,114000,21859988,618,618,618,618,0
20240613,113900,21859988,618,618,618,618,0
20240613,113800,21859988,618,618,618,618,0
20240613,113700,21859988,618,618,618,618,0
20240613,113600,21859988,618,618,618,618,50
20240613,113500,21829088,618,618,618,618,0
20240613,113400,21829088,618,618,618,618,0
20240613,113300,21829088,618,618,618,618,0
20240613,113200,21829088,618,618,618,618,0
20240613,113100,21829088,618,618,618,618,0
20240613,113000,21829088,618,618,618,618,5
20240613,112900,21825998,617,617,617,617,0
20240613,112800,21825998,617,617,617,617,0
20240613,112700,21825998,617,617,617,617,0
20240613,112600,21825998,617,617,617,617,0
20240613,112500,21825998,617,617,617,617,0
20240613,112400,21825998,617,619,619,617,500
20240613,112300,21517134,621,621,621,621,0
20240613,112200,21517134,621,621,621,621,0
20240613,112100,21517134,621,621,621,621,0
20240613,112000,21517134,621,621,621,621,0
20240613,111900,21517134,621,620,621,620,200
20240613,111800,21393034,621,620,621,620,530
20240613,111700,21064414,619,619,619,619,370
20240613,111600,20835384,617,617,617,617,0
20240613,111500,20835384,617,617,617,617,0
20240613,111400,20835384,617,617,617,617,0
20240613,111300,20835384,617,617,617,617,0
20240613,111200,20835384,617,618,618,617,18
20240613,111100,20824277,619,619,619,619,0
20240613,111000,20824277,619,619,619,619,230
20240613,110900,20681907,619,619,619,619,0
20240613,110800,20681907,619,619,619,619,0
20240613,110700,20681907,619,619,619,619,0
20240613,110600,20681907,619,619,619,619,0
20240613,110500,20681907,619,619,619,619,0
20240613,110400,20681907,619,619,619,619,0
20240613,110300,20681907,619,619,619,619,120
20240613,110200,20607627,619,619,619,619,0
20240613,110100,20607627,619,619,619,619,0
20240613,110000,20607627,619,619,619,619,0
20240613,105900,20607627,619,619,619,619,0
20240613,105800,20607627,619,619,619,619,0
20240613,105700,20607627,619,619,619,619,0
20240613,105600,20607627,619,619,619,619,0
20240613,105500,20607627,619,619,619,619,0
20240613,105400,20607627,619,619,619,619,0
20240613,105300,20607627,619,619,619,619,0
20240613,105200,20607627,619,619,619,619,0
20240613,105100,20607627,619,619,619,619,0
20240613,105000,20607627,619,619,619,619,0
20240613,104900,20607627,619,619,619,619,0
20240613,104800,20607627,619,619,619,619,0
20240613,104700,20607627,619,619,619,619,1152
20240613,104600,19894539,617,617,617,617,0
20240613,104500,19894539,617,617,617,617,0
20240613,104400,19894539,617,617,617,617,0
20240613,104300,19894539,617,617,617,617,0
20240613,104200,19894539,617,617,617,617,0
20240613,104100,19894539,617,618,618,617,14000
20240613,104000,11254898,617,617,617,617,0
20240613,103900,11254898,617,617,617,617,0
20240613,103800,11254898,617,617,617,617,0
20240613,103700,11254898,617,617,617,617,0
20240613,103600,11254898,617,617,617,617,5
20240613,103500,11251813,619,619,619,619,2
20240613,103400,11250575,617,617,617,617,0
20240613,103300,11250575,617,617,617,617,0
20240613,103200,11250575,617,617,617,617,0
20240613,103100,11250575,617,618,618,617,10103
20240613,103000,5016921,618,618,618,618,0
20240613,102900,5016921,618,618,618,618,0
20240613,102800,5016921,618,618,618,618,0
20240613,102700,5016921,618,618,618,618,0
20240613,102600,5016921,618,618,618,618,0
20240613,102500,5016921,618,618,618,618,10
20240613,102400,5010741,619,619,619,619,6
20240613,102300,5007027,619,619,619,619,0
20240613,102200,5007027,619,619,619,619,0
20240613,102100,5007027,619,619,619,619,8
20240613,102000,5002075,619,619,619,619,0
20240613,101900,5002075,619,619,619,619,0
20240613,101800,5002075,619,619,619,619,0
20240613,101700,5002075,619,619,619,619,0
20240613,101600,5002075,619,619,619,619,0
20240613,101500,5002075,619,619,619,619,0
20240613,101400,5002075,619,619,619,619,0
20240613,101300,5002075,619,619,619,619,211
20240613,101200,4871466,619,619,619,619,0
20240613,101100,4871466,619,619,619,619,5
20240613,101000,4868371,619,619,619,619,0
20240613,100900,4868371,619,619,619,619,0
20240613,100800,4868371,619,619,619,619,0
20240613,100700,4868371,619,619,619,619,0
20240613,100600,4868371,619,619,619,619,0
20240613,100500,4868371,619,619,619,619,7
20240613,100400,4864038,617,617,617,617,0
20240613,100300,4864038,617,617,617,617,0
20240613,100200,4864038,617,617,617,617,0
20240613,100100,4864038,617,617,617,617,0
20240613,100000,4864038,617,617,617,617,0
20240613,095900,4864038,617,617,617,617,218
20240613,095800,4729532,617,617,617,617,0
20240613,095700,4729532,617,617,617,617,1
20240613,095600,4728915,618,619,619,618,104
20240613,095500,4664641,620,618,620,618,201
20240613,095400,4540421,618,618,618,618,259
20240613,095300,4380359,618,618,618,618,1
20240613,095200,4379741,618,618,618,618,40
20240613,095100,4355021,617,617,617,617,1014
20240613,095000,3729383,617,617,617,617,50
20240613,094900,3698533,617,617,617,617,0
20240613,094800,3698533,617,617,617,617,82
20240613,094700,3647939,617,617,617,617,0
20240613,094600,3647939,617,618,618,617,470
20240613,094500,3357941,618,618,618,618,1
20240613,094400,3357323,617,617,617,617,0
20240613,094300,3357323,617,617,617,617,0
20240613,094200,3357323,617,618,618,617,700
20240613,094100,2925403,617,617,617,617,0
20240613,094000,2925403,617,617,617,617,190
20240613,093900,2808173,618,618,618,618,0
20240613,093800,2808173,618,618,618,618,0
20240613,093700,2808173,618,618,618,618,250
20240613,093600,2653673,618,618,618,618,50
20240613,093500,2622773,619,619,619,619,100
20240613,093400,2560873,618,618,618,618,0
20240613,093300,2560873,618,618,618,618,156
20240613,093200,2464465,618,618,618,618,0
20240613,093100,2464465,618,618,618,618,0
20240613,093000,2464465,618,618,618,618,0
20240613,092900,2464465,618,618,618,618,0
20240613,092800,2464465,618,618,618,618,101
20240613,092700,2402047,620,620,620,620,7
20240613,092600,2397707,618,618,618,618,0
20240613,092500,2397707,618,618,618,618,0
20240613,092400,2397707,618,618,618,618,0
20240613,092300,2397707,618,618,618,618,0
20240613,092200,2397707,618,618,618,618,102
20240613,092100,2334671,620,620,620,620,2
20240613,092000,2333431,620,620,620,620,2
20240613,091900,2332191,620,620,620,620,1
20240613,091800,2331571,618,618,618,618,0
20240613,091700,2331571,618,618,618,618,0
20240613,091600,2331571,618,618,618,618,31
20240613,091500,2312413,618,618,618,618,0
20240613,091400,2312413,618,618,618,618,0
20240613,091300,2312413,618,618,618,618,0
20240613,091200,2312413,618,618,618,618,0
20240613,091100,2312413,618,618,618,618,0
20240613,091000,2312413,618,618,618,618,2097
20240613,090900,1016467,622,622,622,622,0
20240613,090800,1016467,622,622,622,622,0
20240613,090700,1016467,622,622,622,622,0
20240613,090600,1016467,622,622,622,622,0
20240613,090500,1016467,622,621,622,621,410
20240613,090400,761458,619,619,619,619,0
20240613,090300,761458,619,619,619,619,690
20240613,090200,334348,619,619,619,619,10
20240613,090100,328158,618,618,618,618,0
20240613,090000,328158,618,618,618,618,531