stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,203700,66937793,590,590,590,590,4284
20240619,203600,66937793,590,590,590,590,0
20240619,203500,66937793,590,590,590,590,0
20240619,203400,66937793,590,590,590,590,0
20240619,203300,66937793,590,590,590,590,0
20240619,203200,66937793,590,590,590,590,0
20240619,203100,66937793,590,590,590,590,0
20240619,203000,66937793,590,590,590,590,0
20240619,202900,66937793,590,590,590,590,0
20240619,202800,66937793,590,590,590,590,0
20240619,202700,66937793,590,590,590,590,0
20240619,202600,66937793,590,590,590,590,0
20240619,202500,66937793,590,590,590,590,0
20240619,202400,66937793,590,590,590,590,0
20240619,202300,66937793,590,590,590,590,0
20240619,202200,66937793,590,590,590,590,0
20240619,202100,66937793,590,590,590,590,0
20240619,202000,66937793,590,590,590,590,0
20240619,201900,66937793,590,590,590,590,0
20240619,201800,66937793,590,590,590,590,0
20240619,201700,66937793,590,590,590,590,0
20240619,201600,66937793,590,590,590,590,0
20240619,201500,66937793,590,590,590,590,0
20240619,201400,66937793,590,590,590,590,0
20240619,201300,66937793,590,590,590,590,0
20240619,201200,66937793,590,590,590,590,0
20240619,201100,66937793,590,590,590,590,0
20240619,201000,66937793,590,590,590,590,0
20240619,200900,66937793,590,590,590,590,0
20240619,200800,66937793,590,590,590,590,0
20240619,200700,66937793,590,590,590,590,4284
20240619,200600,66937793,590,590,590,590,0
20240619,200500,66937793,590,590,590,590,0
20240619,200400,66937793,590,590,590,590,0
20240619,200300,66937793,590,590,590,590,0
20240619,200200,66937793,590,590,590,590,0
20240619,200100,66937793,590,590,590,590,0
20240619,200000,66937793,590,590,590,590,0
20240619,195900,66937793,590,590,590,590,0
20240619,195800,66937793,590,590,590,590,0
20240619,195700,66937793,590,590,590,590,0
20240619,195600,66937793,590,590,590,590,0
20240619,195500,66937793,590,590,590,590,0
20240619,195400,66937793,590,590,590,590,0
20240619,195300,66937793,590,590,590,590,0
20240619,195200,66937793,590,590,590,590,0
20240619,195100,66937793,590,590,590,590,0
20240619,195000,66937793,590,590,590,590,0
20240619,194900,66937793,590,590,590,590,0
20240619,194800,66937793,590,590,590,590,0
20240619,194700,66937793,590,590,590,590,0
20240619,194600,66937793,590,590,590,590,0
20240619,194500,66937793,590,590,590,590,0
20240619,194400,66937793,590,590,590,590,0
20240619,194300,66937793,590,590,590,590,0
20240619,194200,66937793,590,590,590,590,0
20240619,194100,66937793,590,590,590,590,0
20240619,194000,66937793,590,590,590,590,0
20240619,193900,66937793,590,590,590,590,0
20240619,193800,66937793,590,590,590,590,0
20240619,193700,66937793,590,590,590,590,4284
20240619,193600,66937793,590,590,590,590,0
20240619,193500,66937793,590,590,590,590,0
20240619,193400,66937793,590,590,590,590,0
20240619,193300,66937793,590,590,590,590,0
20240619,193200,66937793,590,590,590,590,0
20240619,193100,66937793,590,590,590,590,0
20240619,193000,66937793,590,590,590,590,0
20240619,192900,66937793,590,590,590,590,0
20240619,192800,66937793,590,590,590,590,0
20240619,192700,66937793,590,590,590,590,0
20240619,192600,66937793,590,590,590,590,0
20240619,192500,66937793,590,590,590,590,0
20240619,192400,66937793,590,590,590,590,0
20240619,192300,66937793,590,590,590,590,0
20240619,192200,66937793,590,590,590,590,0
20240619,192100,66937793,590,590,590,590,0
20240619,192000,66937793,590,590,590,590,0
20240619,191900,66937793,590,590,590,590,0
20240619,191800,66937793,590,590,590,590,0
20240619,191700,66937793,590,590,590,590,0
20240619,191600,66937793,590,590,590,590,0
20240619,191500,66937793,590,590,590,590,0
20240619,191400,66937793,590,590,590,590,0
20240619,191300,66937793,590,590,590,590,0
20240619,191200,66937793,590,590,590,590,0
20240619,191100,66937793,590,590,590,590,0
20240619,191000,66937793,590,590,590,590,0
20240619,190900,66937793,590,590,590,590,0
20240619,190800,66937793,590,590,590,590,0
20240619,190700,66937793,590,590,590,590,4284
20240619,190600,66937793,590,590,590,590,0
20240619,190500,66937793,590,590,590,590,0
20240619,190400,66937793,590,590,590,590,0
20240619,190300,66937793,590,590,590,590,0
20240619,190200,66937793,590,590,590,590,0
20240619,190100,66937793,590,590,590,590,0
20240619,190000,66937793,590,590,590,590,0
20240619,185900,66937793,590,590,590,590,0
20240619,185800,66937793,590,590,590,590,0
20240619,185700,66937793,590,590,590,590,0
20240619,185600,66937793,590,590,590,590,0
20240619,185500,66937793,590,590,590,590,0
20240619,185400,66937793,590,590,590,590,0
20240619,185300,66937793,590,590,590,590,0
20240619,185200,66937793,590,590,590,590,0
20240619,185100,66937793,590,590,590,590,0
20240619,185000,66937793,590,590,590,590,0
20240619,184900,66937793,590,590,590,590,0
20240619,184800,66937793,590,590,590,590,0
20240619,184700,66937793,590,590,590,590,0
20240619,184600,66937793,590,590,590,590,0
20240619,184500,66937793,590,590,590,590,0
20240619,184400,66937793,590,590,590,590,0
20240619,184300,66937793,590,590,590,590,0
20240619,184200,66937793,590,590,590,590,0
20240619,184100,66937793,590,590,590,590,0
20240619,184000,66937793,590,590,590,590,0
20240619,183900,66937793,590,590,590,590,0
20240619,183800,66937793,590,590,590,590,0
20240619,183700,66937793,590,590,590,590,4284
20240619,183600,66937793,590,590,590,590,0
20240619,183500,66937793,590,590,590,590,0
20240619,183400,66937793,590,590,590,590,0
20240619,183300,66937793,590,590,590,590,0
20240619,183200,66937793,590,590,590,590,0
20240619,183100,66937793,590,590,590,590,0
20240619,183000,66937793,590,590,590,590,0
20240619,182900,66937793,590,590,590,590,0
20240619,182800,66937793,590,590,590,590,0
20240619,182700,66937793,590,590,590,590,0
20240619,182600,66937793,590,590,590,590,0
20240619,182500,66937793,590,590,590,590,0
20240619,182400,66937793,590,590,590,590,0
20240619,182300,66937793,590,590,590,590,0
20240619,182200,66937793,590,590,590,590,0
20240619,182100,66937793,590,590,590,590,0
20240619,182000,66937793,590,590,590,590,0
20240619,181900,66937793,590,590,590,590,0
20240619,181800,66937793,590,590,590,590,0
20240619,181700,66937793,590,590,590,590,0
20240619,181600,66937793,590,590,590,590,0
20240619,181500,66937793,590,590,590,590,0
20240619,181400,66937793,590,590,590,590,0
20240619,181300,66937793,590,590,590,590,0
20240619,181200,66937793,590,590,590,590,0
20240619,181100,66937793,590,590,590,590,0
20240619,181000,66937793,590,590,590,590,0
20240619,180900,66937793,590,590,590,590,0
20240619,180800,66937793,590,590,590,590,0
20240619,180700,66937793,590,590,590,590,4284
20240619,180600,66937793,590,590,590,590,0
20240619,180500,66937793,590,590,590,590,0
20240619,180400,66937793,590,590,590,590,0
20240619,180300,66937793,590,590,590,590,0
20240619,180200,66937793,590,590,590,590,0
20240619,180100,66937793,590,590,590,590,0
20240619,180000,66937793,590,590,590,590,0
20240619,175900,66937793,590,590,590,590,0
20240619,175800,66937793,590,590,590,590,0
20240619,175700,66937793,590,590,590,590,0
20240619,175600,66937793,590,590,590,590,0
20240619,175500,66937793,590,590,590,590,0
20240619,175400,66937793,590,590,590,590,0
20240619,175300,66937793,590,590,590,590,0
20240619,175200,66937793,590,590,590,590,0
20240619,175100,66937793,590,590,590,590,0
20240619,175000,66937793,590,590,590,590,0
20240619,174900,66937793,590,590,590,590,0
20240619,174800,66937793,590,590,590,590,0
20240619,174700,66937793,590,590,590,590,0
20240619,174600,66937793,590,590,590,590,0
20240619,174500,66937793,590,590,590,590,0
20240619,174400,66937793,590,590,590,590,0
20240619,174300,66937793,590,590,590,590,0
20240619,174200,66937793,590,590,590,590,0
20240619,174100,66937793,590,590,590,590,0
20240619,174000,66937793,590,590,590,590,0
20240619,173900,66937793,590,590,590,590,0
20240619,173800,66937793,590,590,590,590,0
20240619,173700,66937793,590,590,590,590,4284
20240619,173600,66937793,590,590,590,590,0
20240619,173500,66937793,590,590,590,590,0
20240619,173400,66937793,590,590,590,590,0
20240619,173300,66937793,590,590,590,590,0
20240619,173200,66937793,590,590,590,590,0
20240619,173100,66937793,590,590,590,590,0
20240619,173000,66937793,590,590,590,590,0
20240619,172900,66937793,590,590,590,590,0
20240619,172800,66937793,590,590,590,590,0
20240619,172700,66937793,590,590,590,590,0
20240619,172600,66937793,590,590,590,590,0
20240619,172500,66937793,590,590,590,590,0
20240619,172400,66937793,590,590,590,590,0
20240619,172300,66937793,590,590,590,590,0
20240619,172200,66937793,590,590,590,590,0
20240619,172100,66937793,590,590,590,590,0
20240619,172000,66937793,590,590,590,590,0
20240619,171900,66937793,590,590,590,590,0
20240619,171800,66937793,590,590,590,590,0
20240619,171700,66937793,590,590,590,590,0
20240619,171600,66937793,590,590,590,590,0
20240619,171500,66937793,590,590,590,590,0
20240619,171400,66937793,590,590,590,590,0
20240619,171300,66937793,590,590,590,590,0
20240619,171200,66937793,590,590,590,590,0
20240619,171100,66937793,590,590,590,590,0
20240619,171000,66937793,590,590,590,590,0
20240619,170900,66937793,590,590,590,590,0
20240619,170800,66937793,590,590,590,590,0
20240619,170700,66937793,590,590,590,590,4284
20240619,170600,66937793,590,590,590,590,0
20240619,170500,66937793,590,590,590,590,0
20240619,170400,66937793,590,590,590,590,0
20240619,170300,66937793,590,590,590,590,0
20240619,170200,66937793,590,590,590,590,0
20240619,170100,66937793,590,590,590,590,0
20240619,170000,66937793,590,590,590,590,0
20240619,165900,66937793,590,590,590,590,0
20240619,165800,66937793,590,590,590,590,0
20240619,165700,66937793,590,590,590,590,0
20240619,165600,66937793,590,590,590,590,0
20240619,165500,66937793,590,590,590,590,0
20240619,165400,66937793,590,590,590,590,0
20240619,165300,66937793,590,590,590,590,0
20240619,165200,66937793,590,590,590,590,0
20240619,165100,66937793,590,590,590,590,0
20240619,165000,66937793,590,590,590,590,0
20240619,164900,66937793,590,590,590,590,0
20240619,164800,66937793,590,590,590,590,0
20240619,164700,66937793,590,590,590,590,0
20240619,164600,66937793,590,590,590,590,0
20240619,164500,66937793,590,590,590,590,0
20240619,164400,66937793,590,590,590,590,0
20240619,164300,66937793,590,590,590,590,0
20240619,164200,66937793,590,590,590,590,0
20240619,164100,66937793,590,590,590,590,0
20240619,164000,66937793,590,590,590,590,0
20240619,163900,66937793,590,590,590,590,0
20240619,163800,66937793,590,590,590,590,0
20240619,163700,66937793,590,590,590,590,4284
20240619,163600,66937793,590,590,590,590,0
20240619,163500,66937793,590,590,590,590,0
20240619,163400,66937793,590,590,590,590,0
20240619,163300,66937793,590,590,590,590,0
20240619,163200,66937793,590,590,590,590,0
20240619,163100,66937793,590,590,590,590,0
20240619,163000,66937793,590,590,590,590,0
20240619,162900,66937793,590,590,590,590,0
20240619,162800,66937793,590,590,590,590,0
20240619,162700,66937793,590,590,590,590,0
20240619,162600,66937793,590,590,590,590,0
20240619,162500,66937793,590,590,590,590,0
20240619,162400,66937793,590,590,590,590,0
20240619,162300,66937793,590,590,590,590,0
20240619,162200,66937793,590,590,590,590,0
20240619,162100,66937793,590,590,590,590,0
20240619,162000,66937793,590,590,590,590,0
20240619,161900,66937793,590,590,590,590,0
20240619,161800,66937793,590,590,590,590,0
20240619,161700,66937793,590,590,590,590,0
20240619,161600,66937793,590,590,590,590,0
20240619,161500,66937793,590,590,590,590,0
20240619,161400,66937793,590,590,590,590,0
20240619,161300,66937793,590,590,590,590,0
20240619,161200,66937793,590,590,590,590,0
20240619,161100,66937793,590,590,590,590,0
20240619,161000,66937793,590,590,590,590,0
20240619,160900,66937793,590,590,590,590,0
20240619,160800,66937793,590,590,590,590,0
20240619,160700,66937793,590,590,590,590,4284
20240619,160600,66937793,590,590,590,590,0
20240619,160500,66937793,590,590,590,590,0
20240619,160400,66937793,590,590,590,590,0
20240619,160300,66937793,590,590,590,590,0
20240619,160200,66937793,590,590,590,590,0
20240619,160100,66937793,590,590,590,590,0
20240619,160000,66937793,590,590,590,590,0
20240619,155900,66937793,590,590,590,590,0
20240619,155800,66937793,590,590,590,590,0
20240619,155700,66937793,590,590,590,590,0
20240619,155600,66937793,590,590,590,590,0
20240619,155500,66937793,590,590,590,590,0
20240619,155400,66937793,590,590,590,590,0
20240619,155300,66937793,590,590,590,590,0
20240619,155200,66937793,590,590,590,590,0
20240619,155100,66937793,590,590,590,590,0
20240619,155000,66937793,590,590,590,590,0
20240619,154900,66937793,590,590,590,590,0
20240619,154800,66937793,590,590,590,590,0
20240619,154700,66937793,590,590,590,590,0
20240619,154600,66937793,590,590,590,590,0
20240619,154500,66937793,590,590,590,590,0
20240619,154400,66937793,590,590,590,590,0
20240619,154300,66937793,590,590,590,590,0
20240619,154200,66937793,590,590,590,590,0
20240619,154100,66937793,590,590,590,590,0
20240619,154000,66937793,590,590,590,590,0
20240619,153900,66937793,590,590,590,590,0
20240619,153800,66937793,590,590,590,590,0
20240619,153700,66937793,590,590,590,590,4284
20240619,153600,66937793,590,590,590,590,0
20240619,153500,66937793,590,590,590,590,0
20240619,153400,66937793,590,590,590,590,0
20240619,153300,66937793,590,590,590,590,0
20240619,153200,66937793,590,590,590,590,0
20240619,153100,66937793,590,590,590,590,0
20240619,153000,66937793,590,590,590,590,4284
20240619,152900,64410233,595,595,595,595,0
20240619,152800,64410233,595,595,595,595,0
20240619,152700,64410233,595,595,595,595,0
20240619,152600,64410233,595,595,595,595,0
20240619,152500,64410233,595,595,595,595,0
20240619,152400,64410233,595,595,595,595,0
20240619,152300,64410233,595,595,595,595,0
20240619,152200,64410233,595,595,595,595,0
20240619,152100,64410233,595,595,595,595,0
20240619,152000,64410233,595,595,595,595,0
20240619,151900,64410233,595,599,599,589,30005
20240619,151800,46704302,599,600,600,599,184
20240619,151700,46594082,600,600,600,600,5
20240619,151600,46591082,600,596,600,596,7
20240619,151500,46586894,601,600,601,600,758
20240619,151400,46131774,600,600,600,600,5
20240619,151300,46128774,600,600,600,600,4
20240619,151200,46126374,594,600,600,594,2506
20240619,151100,44634846,600,600,600,600,5
20240619,151000,44631846,600,600,600,600,9
20240619,150900,44626446,600,600,600,600,4
20240619,150800,44624046,600,600,600,600,5
20240619,150700,44621046,600,600,600,600,5
20240619,150600,44618046,600,600,600,600,4
20240619,150500,44615646,600,600,600,600,5
20240619,150400,44612646,600,600,600,600,39
20240619,150300,44589246,600,600,600,600,4
20240619,150200,44586846,600,600,600,600,5
20240619,150100,44583846,600,600,600,600,4
20240619,150000,44581446,600,600,600,600,5
20240619,145900,44578446,600,600,600,600,4
20240619,145800,44576046,600,600,600,600,4
20240619,145700,44573646,600,600,600,600,5
20240619,145600,44570646,600,600,600,600,4
20240619,145500,44568246,600,600,600,600,4
20240619,145400,44565846,600,600,600,600,5
20240619,145300,44562846,600,600,600,600,4
20240619,145200,44560446,600,600,600,600,4
20240619,145100,44558046,600,600,600,600,5
20240619,145000,44555046,600,600,600,600,4
20240619,144900,44552646,596,600,600,596,1604
20240619,144800,43596137,600,596,600,596,293
20240619,144700,43421489,597,597,597,597,4
20240619,144600,43419101,597,597,597,597,7
20240619,144500,43414922,597,600,600,597,1038
20240619,144400,42795221,600,600,600,600,4
20240619,144300,42792821,600,600,600,600,5
20240619,144200,42789821,600,597,600,597,7
20240619,144100,42785630,600,600,600,600,4
20240619,144000,42783230,600,600,600,600,5
20240619,143900,42780230,600,600,600,600,4
20240619,143800,42777830,600,600,600,600,4
20240619,143700,42775430,600,600,600,600,5
20240619,143600,42772430,600,600,600,600,4
20240619,143500,42770030,600,600,600,600,4
20240619,143400,42767630,599,599,599,599,505
20240619,143300,42465135,599,600,600,599,11
20240619,143200,42458542,600,600,600,600,4
20240619,143100,42456142,600,600,600,600,6
20240619,143000,42452542,600,600,600,600,4
20240619,142900,42450142,600,600,600,600,4
20240619,142800,42447742,600,600,600,600,55
20240619,142700,42414742,600,600,600,600,4
20240619,142600,42412342,600,600,600,600,5
20240619,142500,42409342,600,600,600,600,4
20240619,142400,42406942,600,600,600,600,4
20240619,142300,42404542,600,600,600,600,10
20240619,142200,42398542,599,599,599,599,99
20240619,142100,42339241,599,599,599,599,16
20240619,142000,42329657,599,599,599,599,35
20240619,141900,42308692,599,599,599,599,4
20240619,141800,42306296,599,599,599,599,4
20240619,141700,42303900,599,599,599,599,5
20240619,141600,42300905,599,599,599,599,4
20240619,141500,42298509,599,599,599,599,4
20240619,141400,42296113,599,599,599,599,5
20240619,141300,42293118,599,599,599,599,4
20240619,141200,42290722,599,599,599,599,4
20240619,141100,42288326,599,599,599,599,5
20240619,141000,42285331,599,599,599,599,4
20240619,140900,42282935,599,599,599,599,5
20240619,140800,42279940,599,599,599,599,4
20240619,140700,42277544,599,599,599,599,4
20240619,140600,42275148,599,599,599,599,5
20240619,140500,42272153,599,599,599,599,4
20240619,140400,42269757,596,599,599,596,804
20240619,140300,41790434,599,599,599,599,5
20240619,140200,41787439,599,599,599,599,4
20240619,140100,41785043,599,599,599,599,4
20240619,140000,41782647,599,599,599,599,5
20240619,135900,41779652,599,599,599,599,4
20240619,135800,41777256,599,599,599,599,4
20240619,135700,41774860,599,599,599,599,5
20240619,135600,41771865,599,599,599,599,4
20240619,135500,41769469,599,599,599,599,121
20240619,135400,41696990,600,600,600,600,5
20240619,135300,41693990,600,600,600,600,4
20240619,135200,41691590,600,600,600,600,5
20240619,135100,41688590,600,600,600,600,4
20240619,135000,41686190,600,600,600,600,4
20240619,134900,41683790,600,600,600,600,5
20240619,134800,41680790,600,600,600,600,4
20240619,134700,41678390,600,600,600,600,6
20240619,134600,41674790,600,600,600,600,5
20240619,134500,41671790,600,600,600,600,4
20240619,134400,41669390,600,600,600,600,4
20240619,134300,41666990,600,600,600,600,5
20240619,134200,41663990,600,600,600,600,4
20240619,134100,41661590,600,601,601,600,23
20240619,134000,41647786,601,601,601,601,5
20240619,133900,41644781,601,601,601,601,4
20240619,133800,41642377,601,601,601,601,4
20240619,133700,41639973,601,601,601,601,5
20240619,133600,41636968,601,601,601,601,4
20240619,133500,41634564,601,601,601,601,5
20240619,133400,41631559,601,601,601,601,4
20240619,133300,41629155,601,601,601,601,4
20240619,133200,41626751,601,601,601,601,5
20240619,133100,41623746,601,601,601,601,4
20240619,133000,41621342,601,601,601,601,4
20240619,132900,41618938,601,601,601,601,5
20240619,132800,41615933,601,601,601,601,6
20240619,132700,41612327,601,601,601,601,4
20240619,132600,41609923,601,601,601,601,5
20240619,132500,41606918,601,601,601,601,4
20240619,132400,41604514,601,601,601,601,4
20240619,132300,41602110,601,601,601,601,5
20240619,132200,41599105,601,601,601,601,4
20240619,132100,41596701,601,601,601,601,4
20240619,132000,41594297,601,601,601,601,5
20240619,131900,41591292,601,601,601,601,4
20240619,131800,41588888,601,601,601,601,5
20240619,131700,41585883,601,601,601,601,4
20240619,131600,41583479,601,601,601,601,4
20240619,131500,41581075,601,601,601,601,5
20240619,131400,41578070,601,601,601,601,4
20240619,131300,41575666,601,601,601,601,4
20240619,131200,41573262,601,601,601,601,5
20240619,131100,41570257,601,601,601,601,4
20240619,131000,41567853,601,601,601,601,4
20240619,130900,41565449,601,601,601,601,5
20240619,130800,41562444,601,601,601,601,4
20240619,130700,41560040,601,601,601,601,4
20240619,130600,41557636,601,601,601,601,5
20240619,130500,41554631,601,601,601,601,24
20240619,130400,41540207,601,601,601,601,4
20240619,130300,41537803,601,601,601,601,5
20240619,130200,41534798,601,601,601,601,4
20240619,130100,41532394,601,601,601,601,5
20240619,130000,41529389,601,601,601,601,4
20240619,125900,41526985,601,601,601,601,4
20240619,125800,41524581,601,601,601,601,5
20240619,125700,41521576,601,601,601,601,4
20240619,125600,41519172,601,601,601,601,4
20240619,125500,41516768,601,601,601,601,5
20240619,125400,41513763,601,601,601,601,4
20240619,125300,41511359,601,601,601,601,5
20240619,125200,41508354,601,601,601,601,5
20240619,125100,41505349,601,601,601,601,4
20240619,125000,41502945,601,600,601,597,12004
20240619,124900,34333810,601,601,601,601,154
20240619,124800,34241256,603,603,603,603,0
20240619,124700,34241256,603,603,603,603,0
20240619,124600,34241256,603,603,603,603,0
20240619,124500,34241256,603,603,603,603,10
20240619,124400,34235226,603,603,603,603,0
20240619,124300,34235226,603,603,603,603,0
20240619,124200,34235226,603,603,603,603,0
20240619,124100,34235226,603,603,603,603,0
20240619,124000,34235226,603,603,603,603,0
20240619,123900,34235226,603,603,603,603,0
20240619,123800,34235226,603,603,603,603,0
20240619,123700,34235226,603,603,603,603,0
20240619,123600,34235226,603,603,603,603,0
20240619,123500,34235226,603,603,603,603,1
20240619,123400,34234623,601,601,601,601,0
20240619,123300,34234623,601,601,601,601,0
20240619,123200,34234623,601,601,601,601,0
20240619,123100,34234623,601,601,601,601,0
20240619,123000,34234623,601,601,601,601,0
20240619,122900,34234623,601,601,601,601,0
20240619,122800,34234623,601,601,601,601,0
20240619,122700,34234623,601,601,601,601,0
20240619,122600,34234623,601,601,601,601,0
20240619,122500,34234623,601,601,601,601,0
20240619,122400,34234623,601,601,601,601,0
20240619,122300,34234623,601,601,601,601,0
20240619,122200,34234623,601,601,601,601,0
20240619,122100,34234623,601,601,601,601,0
20240619,122000,34234623,601,601,601,601,0
20240619,121900,34234623,601,601,601,601,0
20240619,121800,34234623,601,601,601,601,0
20240619,121700,34234623,601,601,601,601,200
20240619,121600,34114423,601,601,601,601,0
20240619,121500,34114423,601,601,601,601,0
20240619,121400,34114423,601,601,601,601,0
20240619,121300,34114423,601,601,601,601,0
20240619,121200,34114423,601,601,601,601,0
20240619,121100,34114423,601,601,601,601,0
20240619,121000,34114423,601,601,601,601,1
20240619,120900,34113822,601,601,601,601,800
20240619,120800,33633022,602,602,602,602,0
20240619,120700,33633022,602,602,602,602,0
20240619,120600,33633022,602,602,602,602,2000
20240619,120500,32429022,602,602,602,602,0
20240619,120400,32429022,602,602,602,602,0
20240619,120300,32429022,602,602,602,602,0
20240619,120200,32429022,602,602,602,602,0
20240619,120100,32429022,602,602,602,602,0
20240619,120000,32429022,602,602,602,602,0
20240619,115900,32429022,602,602,602,602,0
20240619,115800,32429022,602,602,602,602,0
20240619,115700,32429022,602,602,602,602,0
20240619,115600,32429022,602,602,602,602,0
20240619,115500,32429022,602,602,602,602,0
20240619,115400,32429022,602,602,602,602,0
20240619,115300,32429022,602,602,602,602,0
20240619,115200,32429022,602,602,602,602,318
20240619,115100,32237586,602,602,602,602,0
20240619,115000,32237586,602,602,602,602,0
20240619,114900,32237586,602,602,602,602,0
20240619,114800,32237586,602,602,602,602,0
20240619,114700,32237586,602,602,602,602,0
20240619,114600,32237586,602,602,602,602,0
20240619,114500,32237586,602,602,602,602,0
20240619,114400,32237586,602,602,602,602,0
20240619,114300,32237586,602,602,602,602,0
20240619,114200,32237586,602,602,602,602,0
20240619,114100,32237586,602,602,602,602,0
20240619,114000,32237586,602,602,602,602,0
20240619,113900,32237586,602,602,602,602,0
20240619,113800,32237586,602,602,602,602,0
20240619,113700,32237586,602,603,603,602,42
20240619,113600,32212301,604,604,604,604,0
20240619,113500,32212301,604,604,604,604,525
20240619,113400,31895201,604,604,604,604,0
20240619,113300,31895201,604,604,604,604,0
20240619,113200,31895201,604,604,604,604,0
20240619,113100,31895201,604,604,604,604,278
20240619,113000,31727289,605,605,605,605,0
20240619,112900,31727289,605,605,605,605,0
20240619,112800,31727289,605,605,605,605,0
20240619,112700,31727289,605,605,605,605,0
20240619,112600,31727289,605,605,605,605,0
20240619,112500,31727289,605,605,605,605,0
20240619,112400,31727289,605,602,605,602,805
20240619,112300,31240279,601,601,601,601,0
20240619,112200,31240279,601,601,601,601,0
20240619,112100,31240279,601,601,601,601,2
20240619,112000,31239077,605,605,605,605,11
20240619,111900,31232422,605,605,605,605,500
20240619,111800,30929922,605,605,605,605,0
20240619,111700,30929922,605,605,605,605,2000
20240619,111600,29719922,605,605,605,605,800
20240619,111500,29235922,605,605,605,605,6000
20240619,111400,25605922,604,604,604,604,0
20240619,111300,25605922,604,604,604,604,100
20240619,111200,25545522,604,604,604,604,0
20240619,111100,25545522,604,604,604,604,0
20240619,111000,25545522,604,604,604,604,0
20240619,110900,25545522,604,604,604,604,1
20240619,110800,25544918,601,601,601,601,0
20240619,110700,25544918,601,601,601,601,0
20240619,110600,25544918,601,601,601,601,0
20240619,110500,25544918,601,601,601,601,0
20240619,110400,25544918,601,601,601,601,0
20240619,110300,25544918,601,601,601,601,0
20240619,110200,25544918,601,601,601,601,0
20240619,110100,25544918,601,601,601,601,17
20240619,110000,25534701,601,601,601,601,1204
20240619,105900,24811097,601,601,601,601,5
20240619,105800,24808092,601,601,601,601,404
20240619,105700,24565288,601,601,601,601,4
20240619,105600,24562884,601,601,601,601,5
20240619,105500,24559879,601,601,601,601,4
20240619,105400,24557475,601,601,601,601,4
20240619,105300,24555071,601,601,601,601,1819
20240619,105200,23461852,599,599,599,599,0
20240619,105100,23461852,599,599,599,599,0
20240619,105000,23461852,599,599,599,599,0
20240619,104900,23461852,599,599,599,599,0
20240619,104800,23461852,599,601,601,599,350
20240619,104700,23251902,605,603,605,603,50
20240619,104600,23221709,601,601,601,601,0
20240619,104500,23221709,601,601,601,601,5957
20240619,104400,19641552,601,601,601,601,5
20240619,104300,19638547,601,601,601,601,4
20240619,104200,19636143,601,601,601,601,5
20240619,104100,19633138,599,599,599,599,1910
20240619,104000,18489048,599,599,599,599,5
20240619,103900,18486053,599,600,600,599,10195
20240619,103800,12378780,601,601,601,601,5
20240619,103700,12375775,601,601,601,601,2804
20240619,103600,10690571,601,601,601,601,105
20240619,103500,10627466,601,601,601,601,7
20240619,103400,10623259,601,601,601,601,5
20240619,103300,10620254,600,600,600,600,842
20240619,103200,10115054,600,600,600,600,4
20240619,103100,10112654,600,600,600,600,4
20240619,103000,10110254,600,600,600,600,5
20240619,102900,10107254,600,600,600,600,9
20240619,102800,10101854,600,600,600,600,504
20240619,102700,9799454,600,600,600,600,1005
20240619,102600,9196454,600,600,600,600,4
20240619,102500,9194054,600,600,600,600,5
20240619,102400,9191054,600,600,600,600,7
20240619,102300,9186854,600,600,600,600,444
20240619,102200,8920454,600,600,600,600,5
20240619,102100,8917454,600,600,600,600,856
20240619,102000,8403854,600,600,600,600,4
20240619,101900,8401454,600,600,600,600,890
20240619,101800,7867454,599,600,600,599,24
20240619,101700,7853074,600,600,600,600,4
20240619,101600,7850674,600,600,600,600,15
20240619,101500,7841674,600,600,600,600,4
20240619,101400,7839274,600,600,600,600,4
20240619,101300,7836874,600,600,600,600,5
20240619,101200,7833874,599,600,600,599,14
20240619,101100,7825484,600,600,600,600,4
20240619,101000,7823084,600,600,600,600,5
20240619,100900,7820084,599,599,599,599,391
20240619,100800,7585875,599,599,599,599,13
20240619,100700,7578088,599,599,599,599,4
20240619,100600,7575692,599,599,599,599,4
20240619,100500,7573296,599,599,599,599,5
20240619,100400,7570301,599,599,599,599,4
20240619,100300,7567905,599,599,599,599,4
20240619,100200,7565509,599,599,599,599,5
20240619,100100,7562514,599,599,599,599,4
20240619,100000,7560118,599,599,599,599,4
20240619,095900,7557722,599,599,599,599,10
20240619,095800,7551732,599,599,599,599,6
20240619,095700,7548138,599,599,599,599,5
20240619,095600,7545143,599,599,599,599,5
20240619,095500,7542148,599,599,599,599,4
20240619,095400,7539752,599,599,599,599,4
20240619,095300,7537356,599,599,599,599,15
20240619,095200,7528371,599,599,599,599,4
20240619,095100,7525975,599,599,599,599,5
20240619,095000,7522980,599,600,600,599,54
20240619,094900,7490630,600,600,600,600,4
20240619,094800,7488230,600,600,600,600,5
20240619,094700,7485230,600,599,600,599,1005
20240619,094600,6882341,599,599,599,599,4
20240619,094500,6879945,599,599,599,599,43
20240619,094400,6854188,599,599,599,599,4
20240619,094300,6851792,599,599,599,599,204
20240619,094200,6729596,599,599,599,599,5
20240619,094100,6726601,599,599,599,599,4
20240619,094000,6724205,599,599,599,599,7
20240619,093900,6720012,599,599,599,599,5
20240619,093800,6717017,599,599,599,599,4
20240619,093700,6714621,599,599,599,599,4
20240619,093600,6712225,597,599,599,597,1039
20240619,093500,6090949,600,600,600,600,4
20240619,093400,6088549,600,600,600,600,10
20240619,093300,6082549,599,599,599,599,447
20240619,093200,5814796,599,599,599,599,19
20240619,093100,5803415,599,598,599,598,17
20240619,093000,5793239,599,599,599,599,4
20240619,092900,5790843,598,599,599,598,1107
20240619,092800,5127853,599,599,599,599,5
20240619,092700,5124858,599,599,599,599,4
20240619,092600,5122462,599,599,599,599,8
20240619,092500,5117670,599,599,599,597,473
20240619,092400,4835169,599,599,599,599,22
20240619,092300,4821991,599,599,599,599,34
20240619,092200,4801625,599,599,599,599,5
20240619,092100,4798630,599,599,599,599,4
20240619,092000,4796234,599,596,599,596,143
20240619,091900,4710794,597,599,599,597,107
20240619,091800,4646901,599,597,599,596,2105
20240619,091700,3391488,597,599,599,597,145
20240619,091600,3304913,598,599,599,598,913
20240619,091500,2758935,599,599,599,599,4
20240619,091400,2756539,599,599,599,598,1665
20240619,091300,1760704,599,598,599,598,581
20240619,091200,1412928,598,599,599,598,444
20240619,091100,1147412,599,599,599,599,5
20240619,091000,1144417,598,598,599,598,254
20240619,090900,992521,598,599,599,598,251
20240619,090800,842222,599,599,599,599,5
20240619,090700,839227,599,599,599,599,204
20240619,090600,717031,599,599,599,599,14
20240619,090500,708645,599,599,599,599,35
20240619,090400,687680,599,599,599,599,204
20240619,090300,565484,598,599,599,598,32
20240619,090200,546336,598,599,599,598,55
20240619,090100,513441,598,599,599,598,5
20240619,090000,510447,599,599,599,597,854