stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,203600,51402264,566,566,566,566,833
20240621,203500,51402264,566,566,566,566,0
20240621,203400,51402264,566,566,566,566,0
20240621,203300,51402264,566,566,566,566,0
20240621,203200,51402264,566,566,566,566,0
20240621,203100,51402264,566,566,566,566,0
20240621,203000,51402264,566,566,566,566,0
20240621,202900,51402264,566,566,566,566,0
20240621,202800,51402264,566,566,566,566,0
20240621,202700,51402264,566,566,566,566,0
20240621,202600,51402264,566,566,566,566,0
20240621,202500,51402264,566,566,566,566,0
20240621,202400,51402264,566,566,566,566,0
20240621,202300,51402264,566,566,566,566,0
20240621,202200,51402264,566,566,566,566,0
20240621,202100,51402264,566,566,566,566,0
20240621,202000,51402264,566,566,566,566,0
20240621,201900,51402264,566,566,566,566,0
20240621,201800,51402264,566,566,566,566,0
20240621,201700,51402264,566,566,566,566,0
20240621,201600,51402264,566,566,566,566,0
20240621,201500,51402264,566,566,566,566,0
20240621,201400,51402264,566,566,566,566,0
20240621,201300,51402264,566,566,566,566,0
20240621,201200,51402264,566,566,566,566,0
20240621,201100,51402264,566,566,566,566,0
20240621,201000,51402264,566,566,566,566,0
20240621,200900,51402264,566,566,566,566,0
20240621,200800,51402264,566,566,566,566,0
20240621,200700,51402264,566,566,566,566,0
20240621,200600,51402264,566,566,566,566,833
20240621,200500,51402264,566,566,566,566,0
20240621,200400,51402264,566,566,566,566,0
20240621,200300,51402264,566,566,566,566,0
20240621,200200,51402264,566,566,566,566,0
20240621,200100,51402264,566,566,566,566,0
20240621,200000,51402264,566,566,566,566,0
20240621,195900,51402264,566,566,566,566,0
20240621,195800,51402264,566,566,566,566,0
20240621,195700,51402264,566,566,566,566,0
20240621,195600,51402264,566,566,566,566,0
20240621,195500,51402264,566,566,566,566,0
20240621,195400,51402264,566,566,566,566,0
20240621,195300,51402264,566,566,566,566,0
20240621,195200,51402264,566,566,566,566,0
20240621,195100,51402264,566,566,566,566,0
20240621,195000,51402264,566,566,566,566,0
20240621,194900,51402264,566,566,566,566,0
20240621,194800,51402264,566,566,566,566,0
20240621,194700,51402264,566,566,566,566,0
20240621,194600,51402264,566,566,566,566,0
20240621,194500,51402264,566,566,566,566,0
20240621,194400,51402264,566,566,566,566,0
20240621,194300,51402264,566,566,566,566,0
20240621,194200,51402264,566,566,566,566,0
20240621,194100,51402264,566,566,566,566,0
20240621,194000,51402264,566,566,566,566,0
20240621,193900,51402264,566,566,566,566,0
20240621,193800,51402264,566,566,566,566,0
20240621,193700,51402264,566,566,566,566,0
20240621,193600,51402264,566,566,566,566,833
20240621,193500,51402264,566,566,566,566,0
20240621,193400,51402264,566,566,566,566,0
20240621,193300,51402264,566,566,566,566,0
20240621,193200,51402264,566,566,566,566,0
20240621,193100,51402264,566,566,566,566,0
20240621,193000,51402264,566,566,566,566,0
20240621,192900,51402264,566,566,566,566,0
20240621,192800,51402264,566,566,566,566,0
20240621,192700,51402264,566,566,566,566,0
20240621,192600,51402264,566,566,566,566,0
20240621,192500,51402264,566,566,566,566,0
20240621,192400,51402264,566,566,566,566,0
20240621,192300,51402264,566,566,566,566,0
20240621,192200,51402264,566,566,566,566,0
20240621,192100,51402264,566,566,566,566,0
20240621,192000,51402264,566,566,566,566,0
20240621,191900,51402264,566,566,566,566,0
20240621,191800,51402264,566,566,566,566,0
20240621,191700,51402264,566,566,566,566,0
20240621,191600,51402264,566,566,566,566,0
20240621,191500,51402264,566,566,566,566,0
20240621,191400,51402264,566,566,566,566,0
20240621,191300,51402264,566,566,566,566,0
20240621,191200,51402264,566,566,566,566,0
20240621,191100,51402264,566,566,566,566,0
20240621,191000,51402264,566,566,566,566,0
20240621,190900,51402264,566,566,566,566,0
20240621,190800,51402264,566,566,566,566,0
20240621,190700,51402264,566,566,566,566,0
20240621,190600,51402264,566,566,566,566,833
20240621,190500,51402264,566,566,566,566,0
20240621,190400,51402264,566,566,566,566,0
20240621,190300,51402264,566,566,566,566,0
20240621,190200,51402264,566,566,566,566,0
20240621,190100,51402264,566,566,566,566,0
20240621,190000,51402264,566,566,566,566,0
20240621,185900,51402264,566,566,566,566,0
20240621,185800,51402264,566,566,566,566,0
20240621,185700,51402264,566,566,566,566,0
20240621,185600,51402264,566,566,566,566,0
20240621,185500,51402264,566,566,566,566,0
20240621,185400,51402264,566,566,566,566,0
20240621,185300,51402264,566,566,566,566,0
20240621,185200,51402264,566,566,566,566,0
20240621,185100,51402264,566,566,566,566,0
20240621,185000,51402264,566,566,566,566,0
20240621,184900,51402264,566,566,566,566,0
20240621,184800,51402264,566,566,566,566,0
20240621,184700,51402264,566,566,566,566,0
20240621,184600,51402264,566,566,566,566,0
20240621,184500,51402264,566,566,566,566,0
20240621,184400,51402264,566,566,566,566,0
20240621,184300,51402264,566,566,566,566,0
20240621,184200,51402264,566,566,566,566,0
20240621,184100,51402264,566,566,566,566,0
20240621,184000,51402264,566,566,566,566,0
20240621,183900,51402264,566,566,566,566,0
20240621,183800,51402264,566,566,566,566,0
20240621,183700,51402264,566,566,566,566,0
20240621,183600,51402264,566,566,566,566,833
20240621,183500,51402264,566,566,566,566,0
20240621,183400,51402264,566,566,566,566,0
20240621,183300,51402264,566,566,566,566,0
20240621,183200,51402264,566,566,566,566,0
20240621,183100,51402264,566,566,566,566,0
20240621,183000,51402264,566,566,566,566,0
20240621,182900,51402264,566,566,566,566,0
20240621,182800,51402264,566,566,566,566,0
20240621,182700,51402264,566,566,566,566,0
20240621,182600,51402264,566,566,566,566,0
20240621,182500,51402264,566,566,566,566,0
20240621,182400,51402264,566,566,566,566,0
20240621,182300,51402264,566,566,566,566,0
20240621,182200,51402264,566,566,566,566,0
20240621,182100,51402264,566,566,566,566,0
20240621,182000,51402264,566,566,566,566,0
20240621,181900,51402264,566,566,566,566,0
20240621,181800,51402264,566,566,566,566,0
20240621,181700,51402264,566,566,566,566,0
20240621,181600,51402264,566,566,566,566,0
20240621,181500,51402264,566,566,566,566,0
20240621,181400,51402264,566,566,566,566,0
20240621,181300,51402264,566,566,566,566,0
20240621,181200,51402264,566,566,566,566,0
20240621,181100,51402264,566,566,566,566,0
20240621,181000,51402264,566,566,566,566,0
20240621,180900,51402264,566,566,566,566,0
20240621,180800,51402264,566,566,566,566,0
20240621,180700,51402264,566,566,566,566,0
20240621,180600,51402264,566,566,566,566,833
20240621,180500,51402264,566,566,566,566,0
20240621,180400,51402264,566,566,566,566,0
20240621,180300,51402264,566,566,566,566,0
20240621,180200,51402264,566,566,566,566,0
20240621,180100,51402264,566,566,566,566,0
20240621,180000,51402264,566,566,566,566,0
20240621,175900,51402264,566,566,566,566,0
20240621,175800,51402264,566,566,566,566,0
20240621,175700,51402264,566,566,566,566,0
20240621,175600,51402264,566,566,566,566,0
20240621,175500,51402264,566,566,566,566,0
20240621,175400,51402264,566,566,566,566,0
20240621,175300,51402264,566,566,566,566,0
20240621,175200,51402264,566,566,566,566,0
20240621,175100,51402264,566,566,566,566,0
20240621,175000,51402264,566,566,566,566,0
20240621,174900,51402264,566,566,566,566,0
20240621,174800,51402264,566,566,566,566,0
20240621,174700,51402264,566,566,566,566,0
20240621,174600,51402264,566,566,566,566,0
20240621,174500,51402264,566,566,566,566,0
20240621,174400,51402264,566,566,566,566,0
20240621,174300,51402264,566,566,566,566,0
20240621,174200,51402264,566,566,566,566,0
20240621,174100,51402264,566,566,566,566,0
20240621,174000,51402264,566,566,566,566,0
20240621,173900,51402264,566,566,566,566,0
20240621,173800,51402264,566,566,566,566,0
20240621,173700,51402264,566,566,566,566,0
20240621,173600,51402264,566,566,566,566,833
20240621,173500,51402264,566,566,566,566,0
20240621,173400,51402264,566,566,566,566,0
20240621,173300,51402264,566,566,566,566,0
20240621,173200,51402264,566,566,566,566,0
20240621,173100,51402264,566,566,566,566,0
20240621,173000,51402264,566,566,566,566,0
20240621,172900,51402264,566,566,566,566,0
20240621,172800,51402264,566,566,566,566,0
20240621,172700,51402264,566,566,566,566,0
20240621,172600,51402264,566,566,566,566,0
20240621,172500,51402264,566,566,566,566,0
20240621,172400,51402264,566,566,566,566,0
20240621,172300,51402264,566,566,566,566,0
20240621,172200,51402264,566,566,566,566,0
20240621,172100,51402264,566,566,566,566,0
20240621,172000,51402264,566,566,566,566,0
20240621,171900,51402264,566,566,566,566,0
20240621,171800,51402264,566,566,566,566,0
20240621,171700,51402264,566,566,566,566,0
20240621,171600,51402264,566,566,566,566,0
20240621,171500,51402264,566,566,566,566,0
20240621,171400,51402264,566,566,566,566,0
20240621,171300,51402264,566,566,566,566,0
20240621,171200,51402264,566,566,566,566,0
20240621,171100,51402264,566,566,566,566,0
20240621,171000,51402264,566,566,566,566,0
20240621,170900,51402264,566,566,566,566,0
20240621,170800,51402264,566,566,566,566,0
20240621,170700,51402264,566,566,566,566,0
20240621,170600,51402264,566,566,566,566,833
20240621,170500,51402264,566,566,566,566,0
20240621,170400,51402264,566,566,566,566,0
20240621,170300,51402264,566,566,566,566,0
20240621,170200,51402264,566,566,566,566,0
20240621,170100,51402264,566,566,566,566,0
20240621,170000,51402264,566,566,566,566,0
20240621,165900,51402264,566,566,566,566,0
20240621,165800,51402264,566,566,566,566,0
20240621,165700,51402264,566,566,566,566,0
20240621,165600,51402264,566,566,566,566,0
20240621,165500,51402264,566,566,566,566,0
20240621,165400,51402264,566,566,566,566,0
20240621,165300,51402264,566,566,566,566,0
20240621,165200,51402264,566,566,566,566,0
20240621,165100,51402264,566,566,566,566,0
20240621,165000,51402264,566,566,566,566,0
20240621,164900,51402264,566,566,566,566,0
20240621,164800,51402264,566,566,566,566,0
20240621,164700,51402264,566,566,566,566,0
20240621,164600,51402264,566,566,566,566,0
20240621,164500,51402264,566,566,566,566,0
20240621,164400,51402264,566,566,566,566,0
20240621,164300,51402264,566,566,566,566,0
20240621,164200,51402264,566,566,566,566,0
20240621,164100,51402264,566,566,566,566,0
20240621,164000,51402264,566,566,566,566,0
20240621,163900,51402264,566,566,566,566,0
20240621,163800,51402264,566,566,566,566,0
20240621,163700,51402264,566,566,566,566,0
20240621,163600,51402264,566,566,566,566,833
20240621,163500,51402264,566,566,566,566,0
20240621,163400,51402264,566,566,566,566,0
20240621,163300,51402264,566,566,566,566,0
20240621,163200,51402264,566,566,566,566,0
20240621,163100,51402264,566,566,566,566,0
20240621,163000,51402264,566,566,566,566,0
20240621,162900,51402264,566,566,566,566,0
20240621,162800,51402264,566,566,566,566,0
20240621,162700,51402264,566,566,566,566,0
20240621,162600,51402264,566,566,566,566,0
20240621,162500,51402264,566,566,566,566,0
20240621,162400,51402264,566,566,566,566,0
20240621,162300,51402264,566,566,566,566,0
20240621,162200,51402264,566,566,566,566,0
20240621,162100,51402264,566,566,566,566,0
20240621,162000,51402264,566,566,566,566,0
20240621,161900,51402264,566,566,566,566,0
20240621,161800,51402264,566,566,566,566,0
20240621,161700,51402264,566,566,566,566,0
20240621,161600,51402264,566,566,566,566,0
20240621,161500,51402264,566,566,566,566,0
20240621,161400,51402264,566,566,566,566,0
20240621,161300,51402264,566,566,566,566,0
20240621,161200,51402264,566,566,566,566,0
20240621,161100,51402264,566,566,566,566,0
20240621,161000,51402264,566,566,566,566,0
20240621,160900,51402264,566,566,566,566,0
20240621,160800,51402264,566,566,566,566,0
20240621,160700,51402264,566,566,566,566,0
20240621,160600,51402264,566,566,566,566,833
20240621,160500,51402264,566,566,566,566,0
20240621,160400,51402264,566,566,566,566,0
20240621,160300,51402264,566,566,566,566,0
20240621,160200,51402264,566,566,566,566,0
20240621,160100,51402264,566,566,566,566,0
20240621,160000,51402264,566,566,566,566,0
20240621,155900,51402264,566,566,566,566,0
20240621,155800,51402264,566,566,566,566,0
20240621,155700,51402264,566,566,566,566,0
20240621,155600,51402264,566,566,566,566,0
20240621,155500,51402264,566,566,566,566,0
20240621,155400,51402264,566,566,566,566,0
20240621,155300,51402264,566,566,566,566,0
20240621,155200,51402264,566,566,566,566,0
20240621,155100,51402264,566,566,566,566,0
20240621,155000,51402264,566,566,566,566,0
20240621,154900,51402264,566,566,566,566,0
20240621,154800,51402264,566,566,566,566,0
20240621,154700,51402264,566,566,566,566,0
20240621,154600,51402264,566,566,566,566,0
20240621,154500,51402264,566,566,566,566,0
20240621,154400,51402264,566,566,566,566,0
20240621,154300,51402264,566,566,566,566,0
20240621,154200,51402264,566,566,566,566,0
20240621,154100,51402264,566,566,566,566,0
20240621,154000,51402264,566,566,566,566,0
20240621,153900,51402264,566,566,566,566,0
20240621,153800,51402264,566,566,566,566,0
20240621,153700,51402264,566,566,566,566,0
20240621,153600,51402264,566,566,566,566,833
20240621,153500,51402264,566,566,566,566,0
20240621,153400,51402264,566,566,566,566,0
20240621,153300,51402264,566,566,566,566,0
20240621,153200,51402264,566,566,566,566,0
20240621,153100,51402264,566,566,566,566,0
20240621,153000,51402264,566,566,566,566,833
20240621,152900,50930786,565,565,565,565,0
20240621,152800,50930786,565,565,565,565,0
20240621,152700,50930786,565,565,565,565,0
20240621,152600,50930786,565,565,565,565,0
20240621,152500,50930786,565,565,565,565,0
20240621,152400,50930786,565,565,565,565,0
20240621,152300,50930786,565,565,565,565,0
20240621,152200,50930786,565,565,565,565,0
20240621,152100,50930786,565,565,565,565,0
20240621,152000,50930786,565,565,565,565,0
20240621,151900,50930786,565,565,565,565,0
20240621,151800,50930786,565,565,565,565,11
20240621,151700,50924571,565,565,565,565,2
20240621,151600,50923441,565,565,565,565,104
20240621,151500,50864681,565,565,565,565,0
20240621,151400,50864681,565,565,565,565,0
20240621,151300,50864681,565,565,566,565,418
20240621,151200,50628429,565,565,565,565,301
20240621,151100,50458364,565,565,565,565,800
20240621,151000,50006364,565,565,565,565,301
20240621,150900,49836299,566,566,566,566,0
20240621,150800,49836299,566,566,566,566,0
20240621,150700,49836299,566,564,566,564,1380
20240621,150600,49056409,564,564,564,564,0
20240621,150500,49056409,564,564,564,564,0
20240621,150400,49056409,564,564,564,564,0
20240621,150300,49056409,564,564,564,564,0
20240621,150200,49056409,564,563,564,563,456
20240621,150100,48799325,564,564,564,564,9
20240621,150000,48794249,564,564,564,564,0
20240621,145900,48794249,564,564,564,564,0
20240621,145800,48794249,564,564,564,564,11
20240621,145700,48788045,564,564,564,564,100
20240621,145600,48731645,564,564,564,564,227
20240621,145500,48603617,565,565,565,565,100
20240621,145400,48547117,565,565,565,565,0
20240621,145300,48547117,565,565,565,565,1
20240621,145200,48546552,566,566,566,566,0
20240621,145100,48546552,566,566,566,566,0
20240621,145000,48546552,566,566,566,566,0
20240621,144900,48546552,566,566,566,566,0
20240621,144800,48546552,566,566,566,566,0
20240621,144700,48546552,566,566,566,566,0
20240621,144600,48546552,566,566,566,566,0
20240621,144500,48546552,566,566,566,566,0
20240621,144400,48546552,566,566,566,566,0
20240621,144300,48546552,566,566,566,566,0
20240621,144200,48546552,566,566,566,566,0
20240621,144100,48546552,566,566,566,566,0
20240621,144000,48546552,566,566,566,566,0
20240621,143900,48546552,566,566,566,566,0
20240621,143800,48546552,566,566,566,566,0
20240621,143700,48546552,566,564,566,564,816
20240621,143600,48086268,564,564,564,564,0
20240621,143500,48086268,564,564,564,564,36
20240621,143400,48065964,564,564,564,564,164
20240621,143300,47973468,563,563,563,563,0
20240621,143200,47973468,563,563,563,563,0
20240621,143100,47973468,563,563,563,563,0
20240621,143000,47973468,563,563,563,563,0
20240621,142900,47973468,563,563,563,563,0
20240621,142800,47973468,563,563,563,563,69
20240621,142700,47934621,563,563,563,563,0
20240621,142600,47934621,563,563,563,563,0
20240621,142500,47934621,563,563,563,563,110
20240621,142400,47872691,563,563,563,563,50
20240621,142300,47844541,563,563,563,563,0
20240621,142200,47844541,563,563,563,563,0
20240621,142100,47844541,563,563,563,563,0
20240621,142000,47844541,563,563,563,563,0
20240621,141900,47844541,563,563,563,563,0
20240621,141800,47844541,563,563,563,563,0
20240621,141700,47844541,563,563,563,563,121
20240621,141600,47776418,564,564,564,564,400
20240621,141500,47550818,564,564,564,564,0
20240621,141400,47550818,564,564,564,564,0
20240621,141300,47550818,564,564,564,564,210
20240621,141200,47432378,564,564,564,564,0
20240621,141100,47432378,564,564,564,564,0
20240621,141000,47432378,564,564,564,564,0
20240621,140900,47432378,564,565,565,564,1000
20240621,140800,46867978,565,565,565,565,1000
20240621,140700,46302978,565,565,565,565,0
20240621,140600,46302978,565,565,565,565,0
20240621,140500,46302978,565,565,565,565,91
20240621,140400,46251563,566,566,566,566,2
20240621,140300,46250431,566,566,566,566,0
20240621,140200,46250431,566,566,566,566,0
20240621,140100,46250431,566,566,566,566,0
20240621,140000,46250431,566,566,566,566,0
20240621,135900,46250431,566,566,566,566,0
20240621,135800,46250431,566,566,566,566,0
20240621,135700,46250431,566,566,566,566,0
20240621,135600,46250431,566,566,566,566,0
20240621,135500,46250431,566,566,566,566,0
20240621,135400,46250431,566,566,566,566,0
20240621,135300,46250431,566,566,566,566,0
20240621,135200,46250431,566,566,566,566,10
20240621,135100,46244771,566,566,566,566,0
20240621,135000,46244771,566,566,566,566,0
20240621,134900,46244771,566,566,566,566,0
20240621,134800,46244771,566,566,566,566,0
20240621,134700,46244771,566,566,566,566,0
20240621,134600,46244771,566,566,566,566,0
20240621,134500,46244771,566,565,566,564,4
20240621,134400,46242512,564,564,564,564,45
20240621,134300,46217132,563,563,563,563,0
20240621,134200,46217132,563,563,563,563,29
20240621,134100,46200805,566,566,566,566,0
20240621,134000,46200805,566,566,566,560,5340
20240621,133900,43200067,568,568,568,568,0
20240621,133800,43200067,568,568,568,568,0
20240621,133700,43200067,568,568,568,568,0
20240621,133600,43200067,568,568,568,568,0
20240621,133500,43200067,568,568,568,568,0
20240621,133400,43200067,568,568,568,568,0
20240621,133300,43200067,568,568,568,568,0
20240621,133200,43200067,568,568,568,568,2
20240621,133100,43198931,568,568,568,568,0
20240621,133000,43198931,568,568,568,568,0
20240621,132900,43198931,568,568,568,568,0
20240621,132800,43198931,568,568,568,568,0
20240621,132700,43198931,568,568,568,568,0
20240621,132600,43198931,568,568,568,568,0
20240621,132500,43198931,568,568,568,568,529
20240621,132400,42898459,569,569,569,569,100
20240621,132300,42841559,569,569,569,569,0
20240621,132200,42841559,569,569,569,569,0
20240621,132100,42841559,569,569,569,569,0
20240621,132000,42841559,569,569,569,569,0
20240621,131900,42841559,569,569,569,569,1
20240621,131800,42840990,569,569,569,569,0
20240621,131700,42840990,569,569,569,569,100
20240621,131600,42784090,569,569,569,569,2
20240621,131500,42782952,569,569,569,569,100
20240621,131400,42726052,569,569,569,569,2
20240621,131300,42724914,565,565,565,565,0
20240621,131200,42724914,565,565,565,565,0
20240621,131100,42724914,565,565,565,565,0
20240621,131000,42724914,565,565,565,565,0
20240621,130900,42724914,565,565,565,565,0
20240621,130800,42724914,565,565,565,565,0
20240621,130700,42724914,565,565,565,565,0
20240621,130600,42724914,565,565,565,565,0
20240621,130500,42724914,565,565,565,565,0
20240621,130400,42724914,565,565,565,565,0
20240621,130300,42724914,565,565,565,565,0
20240621,130200,42724914,565,565,565,565,0
20240621,130100,42724914,565,565,565,565,0
20240621,130000,42724914,565,565,565,565,0
20240621,125900,42724914,565,566,566,565,500
20240621,125800,42442193,565,565,565,565,0
20240621,125700,42442193,565,565,565,565,0
20240621,125600,42442193,565,565,565,565,0
20240621,125500,42442193,565,565,565,565,0
20240621,125400,42442193,565,565,565,565,0
20240621,125300,42442193,565,565,565,565,0
20240621,125200,42442193,565,565,565,565,0
20240621,125100,42442193,565,565,565,565,0
20240621,125000,42442193,565,565,565,565,0
20240621,124900,42442193,565,565,565,565,0
20240621,124800,42442193,565,565,565,565,0
20240621,124700,42442193,565,565,565,565,0
20240621,124600,42442193,565,565,565,565,0
20240621,124500,42442193,565,565,565,565,199
20240621,124400,42329758,565,565,565,565,0
20240621,124300,42329758,565,565,565,565,0
20240621,124200,42329758,565,567,567,565,1000
20240621,124100,41764422,568,568,568,568,0
20240621,124000,41764422,568,568,568,568,1
20240621,123900,41763854,569,569,569,569,0
20240621,123800,41763854,569,569,569,569,0
20240621,123700,41763854,569,569,569,569,0
20240621,123600,41763854,569,569,569,569,0
20240621,123500,41763854,569,569,569,569,0
20240621,123400,41763854,569,569,569,569,0
20240621,123300,41763854,569,569,569,569,0
20240621,123200,41763854,569,569,569,569,0
20240621,123100,41763854,569,569,569,569,0
20240621,123000,41763854,569,569,569,569,0
20240621,122900,41763854,569,569,569,569,5
20240621,122800,41761009,568,568,568,568,0
20240621,122700,41761009,568,568,568,568,0
20240621,122600,41761009,568,568,568,568,0
20240621,122500,41761009,568,568,568,568,180
20240621,122400,41658769,570,570,570,570,0
20240621,122300,41658769,570,570,570,570,20
20240621,122200,41647369,569,569,569,569,0
20240621,122100,41647369,569,569,569,569,0
20240621,122000,41647369,569,569,569,569,0
20240621,121900,41647369,569,569,569,569,0
20240621,121800,41647369,569,569,569,569,0
20240621,121700,41647369,569,569,569,569,0
20240621,121600,41647369,569,569,569,569,0
20240621,121500,41647369,569,569,569,569,0
20240621,121400,41647369,569,569,569,569,0
20240621,121300,41647369,569,569,569,569,710
20240621,121200,41243379,568,568,568,568,0
20240621,121100,41243379,568,568,568,568,0
20240621,121000,41243379,568,568,568,568,1
20240621,120900,41242811,569,569,569,569,0
20240621,120800,41242811,569,569,569,569,0
20240621,120700,41242811,569,569,569,569,0
20240621,120600,41242811,569,569,569,569,0
20240621,120500,41242811,569,569,569,569,0
20240621,120400,41242811,569,569,569,569,0
20240621,120300,41242811,569,569,569,569,0
20240621,120200,41242811,569,569,569,569,0
20240621,120100,41242811,569,569,569,569,0
20240621,120000,41242811,569,569,569,569,0
20240621,115900,41242811,569,569,569,569,0
20240621,115800,41242811,569,569,569,569,0
20240621,115700,41242811,569,569,569,569,290
20240621,115600,41077801,569,569,569,569,10
20240621,115500,41072111,569,569,569,569,0
20240621,115400,41072111,569,569,569,569,0
20240621,115300,41072111,569,569,569,569,300
20240621,115200,40901411,569,569,569,569,0
20240621,115100,40901411,569,569,569,569,0
20240621,115000,40901411,569,569,569,569,0
20240621,114900,40901411,569,569,569,569,691
20240621,114800,40508232,570,570,570,570,0
20240621,114700,40508232,570,570,570,570,0
20240621,114600,40508232,570,570,570,570,0
20240621,114500,40508232,570,570,570,570,0
20240621,114400,40508232,570,570,570,570,0
20240621,114300,40508232,570,570,570,570,10
20240621,114200,40502532,570,570,570,570,2
20240621,114100,40501392,569,569,569,569,0
20240621,114000,40501392,569,569,569,569,0
20240621,113900,40501392,569,569,569,569,0
20240621,113800,40501392,569,569,569,569,172
20240621,113700,40403524,566,566,566,566,0
20240621,113600,40403524,566,566,566,566,0
20240621,113500,40403524,566,566,566,566,0
20240621,113400,40403524,566,566,566,566,0
20240621,113300,40403524,566,566,566,566,0
20240621,113200,40403524,566,566,566,566,259
20240621,113100,40256930,565,568,568,565,223
20240621,113000,40130756,570,570,570,570,0
20240621,112900,40130756,570,570,570,570,0
20240621,112800,40130756,570,570,570,570,0
20240621,112700,40130756,570,570,570,570,0
20240621,112600,40130756,570,570,570,570,701
20240621,112500,39731186,570,570,570,570,0
20240621,112400,39731186,570,570,570,570,0
20240621,112300,39731186,570,570,570,570,0
20240621,112200,39731186,570,570,570,570,0
20240621,112100,39731186,570,570,570,570,114
20240621,112000,39666206,570,570,570,570,10
20240621,111900,39660506,570,570,570,570,0
20240621,111800,39660506,570,570,570,570,0
20240621,111700,39660506,570,570,570,570,1
20240621,111600,39659936,570,570,570,570,0
20240621,111500,39659936,570,570,570,570,0
20240621,111400,39659936,570,570,570,570,0
20240621,111300,39659936,570,570,570,570,0
20240621,111200,39659936,570,570,570,570,100
20240621,111100,39602936,570,570,570,570,5
20240621,111000,39600086,570,570,570,570,0
20240621,110900,39600086,570,570,570,570,0
20240621,110800,39600086,570,570,570,570,0
20240621,110700,39600086,570,570,570,570,0
20240621,110600,39600086,570,570,570,570,0
20240621,110500,39600086,570,570,570,570,0
20240621,110400,39600086,570,570,570,570,0
20240621,110300,39600086,570,570,570,570,0
20240621,110200,39600086,570,570,570,570,1000
20240621,110100,39030086,570,570,570,570,2300
20240621,110000,37719086,570,570,570,570,1300
20240621,105900,36978086,571,570,571,570,320
20240621,105800,36795492,571,570,571,570,260
20240621,105700,36647222,570,570,571,570,340
20240621,105600,36453347,571,571,571,570,700
20240621,105500,36053724,571,571,571,571,0
20240621,105400,36053724,571,570,571,570,2511
20240621,105300,34620945,569,567,569,567,1600
20240621,105200,33711746,566,565,566,565,3315
20240621,105100,31837271,565,564,565,564,6297
20240621,105000,28280966,563,563,563,563,0
20240621,104900,28280966,563,563,563,563,0
20240621,104800,28280966,563,563,563,563,0
20240621,104700,28280966,563,563,563,563,1016
20240621,104600,27708958,563,563,563,563,4
20240621,104500,27706706,562,562,562,562,326
20240621,104400,27523494,562,563,563,562,1651
20240621,104300,26594625,563,563,563,563,0
20240621,104200,26594625,563,563,563,563,0
20240621,104100,26594625,563,563,563,563,15
20240621,104000,26586180,563,563,563,563,170
20240621,103900,26490470,562,562,562,562,0
20240621,103800,26490470,562,562,562,562,0
20240621,103700,26490470,562,562,562,562,0
20240621,103600,26490470,562,562,562,562,0
20240621,103500,26490470,562,562,562,562,0
20240621,103400,26490470,562,562,562,562,0
20240621,103300,26490470,562,562,562,562,0
20240621,103200,26490470,562,562,562,562,0
20240621,103100,26490470,562,562,562,562,4
20240621,103000,26488222,562,562,562,562,0
20240621,102900,26488222,562,562,562,562,0
20240621,102800,26488222,562,562,562,562,0
20240621,102700,26488222,562,562,562,562,0
20240621,102600,26488222,562,562,562,562,1
20240621,102500,26487660,562,562,562,562,10
20240621,102400,26482040,563,565,565,563,504
20240621,102300,26197288,565,565,565,565,0
20240621,102200,26197288,565,565,565,565,10
20240621,102100,26191638,561,561,561,561,0
20240621,102000,26191638,561,563,563,561,500
20240621,101900,25910633,564,564,564,564,0
20240621,101800,25910633,564,564,564,564,0
20240621,101700,25910633,564,564,564,564,55
20240621,101600,25879613,565,565,565,565,916
20240621,101500,25362073,565,565,565,565,0
20240621,101400,25362073,565,566,566,565,2017
20240621,101300,24221451,567,567,567,567,50
20240621,101200,24193101,567,567,567,567,0
20240621,101100,24193101,567,567,567,567,1
20240621,101000,24192534,567,567,567,567,0
20240621,100900,24192534,567,567,567,567,0
20240621,100800,24192534,567,567,567,567,0
20240621,100700,24192534,567,567,567,567,0
20240621,100600,24192534,567,567,567,567,0
20240621,100500,24192534,567,567,567,567,0
20240621,100400,24192534,567,567,567,567,0
20240621,100300,24192534,567,567,567,567,630
20240621,100200,23835324,567,567,567,567,0
20240621,100100,23835324,567,567,567,567,15
20240621,100000,23826819,567,567,567,567,2
20240621,095900,23825685,567,567,567,567,7
20240621,095800,23821716,567,567,567,567,0
20240621,095700,23821716,567,567,567,567,22
20240621,095600,23809242,567,567,567,567,0
20240621,095500,23809242,567,567,567,567,0
20240621,095400,23809242,567,567,567,567,4
20240621,095300,23806974,566,566,566,566,0
20240621,095200,23806974,566,566,566,566,33
20240621,095100,23788296,567,567,567,567,0
20240621,095000,23788296,567,567,567,567,0
20240621,094900,23788296,567,567,567,567,0
20240621,094800,23788296,567,567,567,567,39
20240621,094700,23766183,568,568,568,568,0
20240621,094600,23766183,568,568,568,568,0
20240621,094500,23766183,568,568,568,568,0
20240621,094400,23766183,568,568,568,568,0
20240621,094300,23766183,568,568,568,568,1
20240621,094200,23765615,571,571,571,571,0
20240621,094100,23765615,571,570,571,570,117
20240621,094000,23698908,564,564,564,564,0
20240621,093900,23698908,564,564,564,564,0
20240621,093800,23698908,564,564,564,564,1077
20240621,093700,23091480,564,564,564,564,5923
20240621,093600,19750908,564,564,564,564,0
20240621,093500,19750908,564,564,564,564,0
20240621,093400,19750908,564,564,564,564,0
20240621,093300,19750908,564,564,564,564,0
20240621,093200,19750908,564,565,565,564,680
20240621,093100,19366988,564,564,564,564,0
20240621,093000,19366988,564,564,564,564,0
20240621,092900,19366988,564,564,564,564,0
20240621,092800,19366988,564,564,564,564,0
20240621,092700,19366988,564,564,564,564,0
20240621,092600,19366988,564,564,564,564,0
20240621,092500,19366988,564,567,567,564,1087
20240621,092400,18751848,567,571,571,567,3489
20240621,092300,16770466,571,571,571,570,1121
20240621,092200,16130443,571,571,571,571,0
20240621,092100,16130443,571,571,571,571,1
20240621,092000,16129872,570,570,570,570,0
20240621,091900,16129872,570,570,570,570,0
20240621,091800,16129872,570,570,570,570,1
20240621,091700,16129302,570,570,570,570,1999
20240621,091600,14989872,570,572,572,570,3072
20240621,091500,13234832,568,569,574,568,11285
20240621,091400,6766631,569,569,569,569,0
20240621,091300,6766631,569,569,569,569,3000
20240621,091200,5059631,572,572,572,572,1
20240621,091100,5059059,570,570,570,570,0
20240621,091000,5059059,570,570,570,570,13
20240621,090900,5051649,573,573,573,573,0
20240621,090800,5051649,573,573,573,573,0
20240621,090700,5051649,573,573,573,572,88
20240621,090600,5001237,573,573,573,573,5
20240621,090500,4998372,573,566,573,566,4256
20240621,090400,2570712,564,564,564,564,1
20240621,090300,2570148,564,564,564,564,0
20240621,090200,2570148,564,564,564,564,0
20240621,090100,2570148,564,564,564,564,11
20240621,090000,2563944,564,564,564,564,4546