stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,185100,37425693,461,461,461,461,1448
20240610,185000,37425693,461,461,461,461,0
20240610,184900,37425693,461,461,461,461,0
20240610,184800,37425693,461,461,461,461,0
20240610,184700,37425693,461,461,461,461,0
20240610,184600,37425693,461,461,461,461,0
20240610,184500,37425693,461,461,461,461,0
20240610,184400,37425693,461,461,461,461,0
20240610,184300,37425693,461,461,461,461,0
20240610,184200,37425693,461,461,461,461,0
20240610,184100,37425693,461,461,461,461,0
20240610,184000,37425693,461,461,461,461,0
20240610,183900,37425693,461,461,461,461,0
20240610,183800,37425693,461,461,461,461,0
20240610,183700,37425693,461,461,461,461,0
20240610,183600,37425693,461,461,461,461,0
20240610,183500,37425693,461,461,461,461,0
20240610,183400,37425693,461,461,461,461,0
20240610,183300,37425693,461,461,461,461,0
20240610,183200,37425693,461,461,461,461,0
20240610,183100,37425693,461,461,461,461,0
20240610,183000,37425693,461,461,461,461,0
20240610,182900,37425693,461,461,461,461,0
20240610,182800,37425693,461,461,461,461,0
20240610,182700,37425693,461,461,461,461,0
20240610,182600,37425693,461,461,461,461,0
20240610,182500,37425693,461,461,461,461,0
20240610,182400,37425693,461,461,461,461,0
20240610,182300,37425693,461,461,461,461,0
20240610,182200,37425693,461,461,461,461,0
20240610,182100,37425693,461,461,461,461,1448
20240610,182000,37425693,461,461,461,461,0
20240610,181900,37425693,461,461,461,461,0
20240610,181800,37425693,461,461,461,461,0
20240610,181700,37425693,461,461,461,461,0
20240610,181600,37425693,461,461,461,461,0
20240610,181500,37425693,461,461,461,461,0
20240610,181400,37425693,461,461,461,461,0
20240610,181300,37425693,461,461,461,461,0
20240610,181200,37425693,461,461,461,461,0
20240610,181100,37425693,461,461,461,461,0
20240610,181000,37425693,461,461,461,461,0
20240610,180900,37425693,461,461,461,461,0
20240610,180800,37425693,461,461,461,461,0
20240610,180700,37425693,461,461,461,461,0
20240610,180600,37425693,461,461,461,461,0
20240610,180500,37425693,461,461,461,461,0
20240610,180400,37425693,461,461,461,461,0
20240610,180300,37425693,461,461,461,461,0
20240610,180200,37425693,461,461,461,461,0
20240610,180100,37425693,461,461,461,461,0
20240610,180000,37425693,461,461,461,461,0
20240610,175900,37425693,461,461,461,461,0
20240610,175800,37425693,461,461,461,461,0
20240610,175700,37425693,461,461,461,461,0
20240610,175600,37425693,461,461,461,461,0
20240610,175500,37425693,461,461,461,461,0
20240610,175400,37425693,461,461,461,461,0
20240610,175300,37425693,461,461,461,461,0
20240610,175200,37425693,461,461,461,461,0
20240610,175100,37425693,461,461,461,461,1448
20240610,175000,37425693,461,461,461,461,0
20240610,174900,37425693,461,461,461,461,0
20240610,174800,37425693,461,461,461,461,0
20240610,174700,37425693,461,461,461,461,0
20240610,174600,37425693,461,461,461,461,0
20240610,174500,37425693,461,461,461,461,0
20240610,174400,37425693,461,461,461,461,0
20240610,174300,37425693,461,461,461,461,0
20240610,174200,37425693,461,461,461,461,0
20240610,174100,37425693,461,461,461,461,0
20240610,174000,37425693,461,461,461,461,0
20240610,173900,37425693,461,461,461,461,0
20240610,173800,37425693,461,461,461,461,0
20240610,173700,37425693,461,461,461,461,0
20240610,173600,37425693,461,461,461,461,0
20240610,173500,37425693,461,461,461,461,0
20240610,173400,37425693,461,461,461,461,0
20240610,173300,37425693,461,461,461,461,0
20240610,173200,37425693,461,461,461,461,0
20240610,173100,37425693,461,461,461,461,0
20240610,173000,37425693,461,461,461,461,0
20240610,172900,37425693,461,461,461,461,0
20240610,172800,37425693,461,461,461,461,0
20240610,172700,37425693,461,461,461,461,0
20240610,172600,37425693,461,461,461,461,0
20240610,172500,37425693,461,461,461,461,0
20240610,172400,37425693,461,461,461,461,0
20240610,172300,37425693,461,461,461,461,0
20240610,172200,37425693,461,461,461,461,0
20240610,172100,37425693,461,461,461,461,1448
20240610,172000,37425693,461,461,461,461,0
20240610,171900,37425693,461,461,461,461,0
20240610,171800,37425693,461,461,461,461,0
20240610,171700,37425693,461,461,461,461,0
20240610,171600,37425693,461,461,461,461,0
20240610,171500,37425693,461,461,461,461,0
20240610,171400,37425693,461,461,461,461,0
20240610,171300,37425693,461,461,461,461,0
20240610,171200,37425693,461,461,461,461,0
20240610,171100,37425693,461,461,461,461,0
20240610,171000,37425693,461,461,461,461,0
20240610,170900,37425693,461,461,461,461,0
20240610,170800,37425693,461,461,461,461,0
20240610,170700,37425693,461,461,461,461,0
20240610,170600,37425693,461,461,461,461,0
20240610,170500,37425693,461,461,461,461,0
20240610,170400,37425693,461,461,461,461,0
20240610,170300,37425693,461,461,461,461,0
20240610,170200,37425693,461,461,461,461,0
20240610,170100,37425693,461,461,461,461,0
20240610,170000,37425693,461,461,461,461,0
20240610,165900,37425693,461,461,461,461,0
20240610,165800,37425693,461,461,461,461,0
20240610,165700,37425693,461,461,461,461,0
20240610,165600,37425693,461,461,461,461,0
20240610,165500,37425693,461,461,461,461,0
20240610,165400,37425693,461,461,461,461,0
20240610,165300,37425693,461,461,461,461,0
20240610,165200,37425693,461,461,461,461,0
20240610,165100,37425693,461,461,461,461,1448
20240610,165000,37425693,461,461,461,461,0
20240610,164900,37425693,461,461,461,461,0
20240610,164800,37425693,461,461,461,461,0
20240610,164700,37425693,461,461,461,461,0
20240610,164600,37425693,461,461,461,461,0
20240610,164500,37425693,461,461,461,461,0
20240610,164400,37425693,461,461,461,461,0
20240610,164300,37425693,461,461,461,461,0
20240610,164200,37425693,461,461,461,461,0
20240610,164100,37425693,461,461,461,461,0
20240610,164000,37425693,461,461,461,461,0
20240610,163900,37425693,461,461,461,461,0
20240610,163800,37425693,461,461,461,461,0
20240610,163700,37425693,461,461,461,461,0
20240610,163600,37425693,461,461,461,461,0
20240610,163500,37425693,461,461,461,461,0
20240610,163400,37425693,461,461,461,461,0
20240610,163300,37425693,461,461,461,461,0
20240610,163200,37425693,461,461,461,461,0
20240610,163100,37425693,461,461,461,461,0
20240610,163000,37425693,461,461,461,461,0
20240610,162900,37425693,461,461,461,461,0
20240610,162800,37425693,461,461,461,461,0
20240610,162700,37425693,461,461,461,461,0
20240610,162600,37425693,461,461,461,461,0
20240610,162500,37425693,461,461,461,461,0
20240610,162400,37425693,461,461,461,461,0
20240610,162300,37425693,461,461,461,461,0
20240610,162200,37425693,461,461,461,461,0
20240610,162100,37425693,461,461,461,461,1448
20240610,162000,37425693,461,461,461,461,0
20240610,161900,37425693,461,461,461,461,0
20240610,161800,37425693,461,461,461,461,0
20240610,161700,37425693,461,461,461,461,0
20240610,161600,37425693,461,461,461,461,0
20240610,161500,37425693,461,461,461,461,0
20240610,161400,37425693,461,461,461,461,0
20240610,161300,37425693,461,461,461,461,0
20240610,161200,37425693,461,461,461,461,0
20240610,161100,37425693,461,461,461,461,0
20240610,161000,37425693,461,461,461,461,0
20240610,160900,37425693,461,461,461,461,0
20240610,160800,37425693,461,461,461,461,0
20240610,160700,37425693,461,461,461,461,0
20240610,160600,37425693,461,461,461,461,0
20240610,160500,37425693,461,461,461,461,0
20240610,160400,37425693,461,461,461,461,0
20240610,160300,37425693,461,461,461,461,0
20240610,160200,37425693,461,461,461,461,0
20240610,160100,37425693,461,461,461,461,0
20240610,160000,37425693,461,461,461,461,0
20240610,155900,37425693,461,461,461,461,0
20240610,155800,37425693,461,461,461,461,0
20240610,155700,37425693,461,461,461,461,0
20240610,155600,37425693,461,461,461,461,0
20240610,155500,37425693,461,461,461,461,0
20240610,155400,37425693,461,461,461,461,0
20240610,155300,37425693,461,461,461,461,0
20240610,155200,37425693,461,461,461,461,0
20240610,155100,37425693,461,461,461,461,1448
20240610,155000,37425693,461,461,461,461,0
20240610,154900,37425693,461,461,461,461,0
20240610,154800,37425693,461,461,461,461,0
20240610,154700,37425693,461,461,461,461,0
20240610,154600,37425693,461,461,461,461,0
20240610,154500,37425693,461,461,461,461,0
20240610,154400,37425693,461,461,461,461,0
20240610,154300,37425693,461,461,461,461,0
20240610,154200,37425693,461,461,461,461,0
20240610,154100,37425693,461,461,461,461,0
20240610,154000,37425693,461,461,461,461,0
20240610,153900,37425693,461,461,461,461,0
20240610,153800,37425693,461,461,461,461,0
20240610,153700,37425693,461,461,461,461,0
20240610,153600,37425693,461,461,461,461,0
20240610,153500,37425693,461,461,461,461,0
20240610,153400,37425693,461,461,461,461,0
20240610,153300,37425693,461,461,461,461,0
20240610,153200,37425693,461,461,461,461,0
20240610,153100,37425693,461,461,461,461,0
20240610,153000,37425693,461,461,461,461,1448
20240610,152900,36758165,461,461,461,461,0
20240610,152800,36758165,461,461,461,461,0
20240610,152700,36758165,461,461,461,461,0
20240610,152600,36758165,461,461,461,461,0
20240610,152500,36758165,461,461,461,461,0
20240610,152400,36758165,461,461,461,461,0
20240610,152300,36758165,461,461,461,461,0
20240610,152200,36758165,461,461,461,461,0
20240610,152100,36758165,461,461,461,461,0
20240610,152000,36758165,461,461,461,461,0
20240610,151900,36758165,461,460,461,460,186
20240610,151800,36672484,460,460,460,460,101
20240610,151700,36626024,460,460,460,460,36
20240610,151600,36609464,461,460,461,460,303
20240610,151500,36469884,461,461,461,460,333
20240610,151400,36316701,460,460,460,460,0
20240610,151300,36316701,460,460,460,460,6
20240610,151200,36313941,460,460,461,460,8
20240610,151100,36310256,460,460,460,460,3
20240610,151000,36308876,460,461,461,460,7
20240610,150900,36305651,461,461,461,461,0
20240610,150800,36305651,461,461,461,461,1
20240610,150700,36305190,461,461,461,461,0
20240610,150600,36305190,461,461,461,461,1
20240610,150500,36304729,461,461,461,461,10
20240610,150400,36300119,461,461,461,461,0
20240610,150300,36300119,461,461,461,461,0
20240610,150200,36300119,461,461,461,461,1
20240610,150100,36299658,461,461,461,461,16
20240610,150000,36292282,461,461,461,461,0
20240610,145900,36292282,461,461,461,461,1
20240610,145800,36291821,461,461,461,461,0
20240610,145700,36291821,461,461,461,461,0
20240610,145600,36291821,461,461,461,461,0
20240610,145500,36291821,461,461,461,461,0
20240610,145400,36291821,461,461,461,461,0
20240610,145300,36291821,461,461,461,461,970
20240610,145200,35844651,460,460,460,460,1000
20240610,145100,35384651,460,460,460,460,0
20240610,145000,35384651,460,460,460,460,0
20240610,144900,35384651,460,460,460,460,0
20240610,144800,35384651,460,460,460,460,203
20240610,144700,35291271,461,461,461,461,1
20240610,144600,35290810,461,461,461,461,1
20240610,144500,35290349,461,461,461,461,0
20240610,144400,35290349,461,461,461,461,1
20240610,144300,35289888,461,461,461,461,0
20240610,144200,35289888,461,461,461,461,7
20240610,144100,35286661,460,460,460,460,0
20240610,144000,35286661,460,460,460,460,584
20240610,143900,35018021,460,460,460,460,3
20240610,143800,35016641,460,460,460,460,15
20240610,143700,35009741,460,460,460,460,0
20240610,143600,35009741,460,460,460,460,18
20240610,143500,35001461,463,463,463,463,0
20240610,143400,35001461,463,463,463,463,0
20240610,143300,35001461,463,463,463,463,0
20240610,143200,35001461,463,463,463,463,0
20240610,143100,35001461,463,463,463,463,0
20240610,143000,35001461,463,463,463,463,0
20240610,142900,35001461,463,463,463,463,0
20240610,142800,35001461,463,463,463,463,0
20240610,142700,35001461,463,463,463,463,0
20240610,142600,35001461,463,463,463,463,0
20240610,142500,35001461,463,463,463,463,0
20240610,142400,35001461,463,463,463,463,1
20240610,142300,35000998,459,459,459,459,0
20240610,142200,35000998,459,460,460,459,211
20240610,142100,34904148,463,463,463,463,0
20240610,142000,34904148,463,463,463,463,0
20240610,141900,34904148,463,463,463,463,1
20240610,141800,34903685,459,459,459,459,0
20240610,141700,34903685,459,459,459,459,0
20240610,141600,34903685,459,459,459,459,0
20240610,141500,34903685,459,459,459,459,0
20240610,141400,34903685,459,459,459,459,0
20240610,141300,34903685,459,459,459,459,0
20240610,141200,34903685,459,459,459,459,11
20240610,141100,34898636,459,459,459,459,265
20240610,141000,34777001,460,462,462,460,6597
20240610,140900,31740477,462,462,462,462,0
20240610,140800,31740477,462,462,462,462,0
20240610,140700,31740477,462,462,462,462,0
20240610,140600,31740477,462,462,462,462,0
20240610,140500,31740477,462,462,462,462,340
20240610,140400,31583397,463,463,463,463,0
20240610,140300,31583397,463,463,463,463,0
20240610,140200,31583397,463,463,463,463,100
20240610,140100,31537097,463,463,463,463,0
20240610,140000,31537097,463,463,463,463,0
20240610,135900,31537097,463,463,463,463,0
20240610,135800,31537097,463,463,463,463,0
20240610,135700,31537097,463,463,463,463,300
20240610,135600,31398197,463,463,463,463,0
20240610,135500,31398197,463,463,463,463,0
20240610,135400,31398197,463,463,463,463,0
20240610,135300,31398197,463,463,463,463,2
20240610,135200,31397271,463,463,463,463,0
20240610,135100,31397271,463,463,463,463,0
20240610,135000,31397271,463,463,463,463,0
20240610,134900,31397271,463,463,463,463,0
20240610,134800,31397271,463,463,463,463,0
20240610,134700,31397271,463,463,463,463,0
20240610,134600,31397271,463,463,463,463,0
20240610,134500,31397271,463,463,463,463,0
20240610,134400,31397271,463,463,463,463,0
20240610,134300,31397271,463,463,463,463,0
20240610,134200,31397271,463,463,463,463,0
20240610,134100,31397271,463,463,463,463,0
20240610,134000,31397271,463,463,463,463,0
20240610,133900,31397271,463,463,463,463,0
20240610,133800,31397271,463,463,463,463,0
20240610,133700,31397271,463,463,463,463,0
20240610,133600,31397271,463,463,463,463,0
20240610,133500,31397271,463,463,463,463,13
20240610,133400,31391252,463,463,463,463,0
20240610,133300,31391252,463,463,463,463,0
20240610,133200,31391252,463,463,463,463,37
20240610,133100,31374121,463,463,463,463,0
20240610,133000,31374121,463,463,463,463,0
20240610,132900,31374121,463,463,463,463,0
20240610,132800,31374121,463,463,463,463,0
20240610,132700,31374121,463,463,463,463,0
20240610,132600,31374121,463,463,463,463,0
20240610,132500,31374121,463,463,463,463,0
20240610,132400,31374121,463,463,463,463,0
20240610,132300,31374121,463,463,463,463,0
20240610,132200,31374121,463,463,463,463,39
20240610,132100,31356064,463,463,463,463,0
20240610,132000,31356064,463,463,463,463,1
20240610,131900,31355601,463,463,463,463,0
20240610,131800,31355601,463,463,464,463,400
20240610,131700,31170242,464,464,464,464,0
20240610,131600,31170242,464,464,464,464,0
20240610,131500,31170242,464,464,464,464,0
20240610,131400,31170242,464,462,464,462,10
20240610,131300,31165604,464,462,464,462,20
20240610,131200,31156328,462,462,462,462,4
20240610,131100,31154480,461,461,461,461,4923
20240610,131000,28884977,461,461,461,461,1
20240610,130900,28884516,461,461,461,461,1
20240610,130800,28884055,459,459,459,459,8133
20240610,130700,25151008,461,460,461,460,2
20240610,130600,25150087,459,459,459,459,85
20240610,130500,25111072,459,459,459,459,68
20240610,130400,25079860,460,460,460,460,1000
20240610,130300,24619860,459,459,459,459,0
20240610,130200,24619860,459,459,459,459,0
20240610,130100,24619860,459,459,459,459,82
20240610,130000,24582222,459,459,459,459,1
20240610,125900,24581763,461,461,461,461,0
20240610,125800,24581763,461,461,461,461,0
20240610,125700,24581763,461,461,461,461,0
20240610,125600,24581763,461,461,461,461,0
20240610,125500,24581763,461,461,461,461,0
20240610,125400,24581763,461,461,461,461,0
20240610,125300,24581763,461,461,461,461,0
20240610,125200,24581763,461,461,461,461,0
20240610,125100,24581763,461,461,461,461,0
20240610,125000,24581763,461,461,461,461,1
20240610,124900,24581302,461,461,461,461,0
20240610,124800,24581302,461,460,461,460,2
20240610,124700,24580381,459,459,459,459,0
20240610,124600,24580381,459,459,459,459,0
20240610,124500,24580381,459,459,459,459,0
20240610,124400,24580381,459,459,459,459,0
20240610,124300,24580381,459,459,459,459,0
20240610,124200,24580381,459,459,459,459,0
20240610,124100,24580381,459,459,459,459,0
20240610,124000,24580381,459,459,459,459,36
20240610,123900,24563857,459,459,459,459,0
20240610,123800,24563857,459,459,459,459,0
20240610,123700,24563857,459,459,459,459,1
20240610,123600,24563398,460,460,460,460,0
20240610,123500,24563398,460,460,460,460,0
20240610,123400,24563398,460,460,460,460,0
20240610,123300,24563398,460,460,460,460,0
20240610,123200,24563398,460,460,460,460,0
20240610,123100,24563398,460,460,460,460,0
20240610,123000,24563398,460,460,460,460,51
20240610,122900,24539938,460,460,460,460,100
20240610,122800,24493938,460,460,460,460,0
20240610,122700,24493938,460,460,460,460,2
20240610,122600,24493018,460,460,460,460,0
20240610,122500,24493018,460,460,460,460,0
20240610,122400,24493018,460,460,460,460,0
20240610,122300,24493018,460,460,460,460,0
20240610,122200,24493018,460,460,460,460,0
20240610,122100,24493018,460,460,460,460,0
20240610,122000,24493018,460,460,460,460,0
20240610,121900,24493018,460,460,460,460,0
20240610,121800,24493018,460,460,460,460,0
20240610,121700,24493018,460,460,460,460,0
20240610,121600,24493018,460,460,460,460,0
20240610,121500,24493018,460,460,460,460,48
20240610,121400,24470938,460,460,460,460,1
20240610,121300,24470478,460,460,460,460,401
20240610,121200,24286018,460,460,460,460,1
20240610,121100,24285558,460,460,460,460,7
20240610,121000,24282338,460,460,460,460,2
20240610,120900,24281418,460,460,460,460,2
20240610,120800,24280498,460,460,460,460,86
20240610,120700,24240938,460,460,460,460,0
20240610,120600,24240938,460,460,460,460,1
20240610,120500,24240478,459,459,459,459,0
20240610,120400,24240478,459,459,459,459,0
20240610,120300,24240478,459,459,459,459,0
20240610,120200,24240478,459,459,459,459,0
20240610,120100,24240478,459,459,459,459,0
20240610,120000,24240478,459,460,460,459,4000
20240610,115900,22404355,460,461,461,460,5853
20240610,115800,19711974,461,461,461,461,1
20240610,115700,19711513,461,461,461,461,0
20240610,115600,19711513,461,461,461,461,70
20240610,115500,19679243,461,461,461,461,75
20240610,115400,19644668,461,461,461,461,1
20240610,115300,19644207,461,461,461,461,0
20240610,115200,19644207,461,461,461,461,1
20240610,115100,19643746,461,461,461,461,0
20240610,115000,19643746,461,461,461,461,0
20240610,114900,19643746,461,461,461,461,30
20240610,114800,19629916,460,460,460,460,0
20240610,114700,19629916,460,460,460,460,0
20240610,114600,19629916,460,460,460,460,0
20240610,114500,19629916,460,460,460,460,0
20240610,114400,19629916,460,460,460,460,0
20240610,114300,19629916,460,460,460,460,1054
20240610,114200,19145076,460,460,460,460,0
20240610,114100,19145076,460,460,460,460,868
20240610,114000,18745796,461,461,461,461,0
20240610,113900,18745796,461,461,461,461,0
20240610,113800,18745796,461,461,461,461,0
20240610,113700,18745796,461,461,461,461,0
20240610,113600,18745796,461,461,461,461,60
20240610,113500,18718136,461,461,461,461,17
20240610,113400,18710299,461,461,461,461,2
20240610,113300,18709377,461,461,461,461,0
20240610,113200,18709377,461,461,461,461,0
20240610,113100,18709377,461,461,461,461,2
20240610,113000,18708455,461,461,461,460,203
20240610,112900,18615072,461,461,461,461,0
20240610,112800,18615072,461,461,461,461,0
20240610,112700,18615072,461,461,461,461,2
20240610,112600,18614150,461,461,461,461,2
20240610,112500,18613228,461,461,461,461,0
20240610,112400,18613228,461,461,461,461,6
20240610,112300,18610462,461,461,461,461,0
20240610,112200,18610462,461,461,461,461,17
20240610,112100,18602625,461,461,461,461,4
20240610,112000,18600781,461,461,461,461,7
20240610,111900,18597554,461,461,461,461,0
20240610,111800,18597554,461,461,461,461,50
20240610,111700,18574504,461,461,461,461,0
20240610,111600,18574504,461,461,461,461,0
20240610,111500,18574504,461,461,461,461,0
20240610,111400,18574504,461,461,461,461,0
20240610,111300,18574504,461,461,461,461,1
20240610,111200,18574043,462,462,462,462,1
20240610,111100,18573581,462,462,462,462,0
20240610,111000,18573581,462,462,462,462,0
20240610,110900,18573581,462,462,462,462,10
20240610,110800,18568961,462,462,462,462,1
20240610,110700,18568499,462,462,462,462,4
20240610,110600,18566651,462,462,462,462,0
20240610,110500,18566651,462,462,462,462,0
20240610,110400,18566651,462,462,462,462,3
20240610,110300,18565265,461,462,462,461,111
20240610,110200,18514044,463,463,463,463,0
20240610,110100,18514044,463,463,463,463,0
20240610,110000,18514044,463,463,463,463,0
20240610,105900,18514044,463,463,463,463,0
20240610,105800,18514044,463,463,463,463,0
20240610,105700,18514044,463,463,463,463,0
20240610,105600,18514044,463,463,463,463,0
20240610,105500,18514044,463,463,463,463,0
20240610,105400,18514044,463,463,463,463,0
20240610,105300,18514044,463,463,463,463,101
20240610,105200,18467281,463,463,463,463,0
20240610,105100,18467281,463,463,463,463,0
20240610,105000,18467281,463,463,463,463,32
20240610,104900,18452465,463,463,463,463,2
20240610,104800,18451539,463,463,463,463,2
20240610,104700,18450613,463,463,463,463,3
20240610,104600,18449224,463,463,463,463,1
20240610,104500,18448761,462,462,462,462,1
20240610,104400,18448299,461,461,461,461,0
20240610,104300,18448299,461,461,461,461,0
20240610,104200,18448299,461,462,462,461,2317
20240610,104100,17380161,464,464,464,464,0
20240610,104000,17380161,464,464,464,464,0
20240610,103900,17380161,464,464,464,464,0
20240610,103800,17380161,464,464,464,464,0
20240610,103700,17380161,464,464,464,464,1
20240610,103600,17379697,463,463,463,463,0
20240610,103500,17379697,463,463,463,463,1
20240610,103400,17379234,462,462,462,462,0
20240610,103300,17379234,462,462,462,462,0
20240610,103200,17379234,462,462,462,462,0
20240610,103100,17379234,462,462,462,462,0
20240610,103000,17379234,462,462,462,462,0
20240610,102900,17379234,462,462,462,462,0
20240610,102800,17379234,462,462,462,462,0
20240610,102700,17379234,462,462,462,462,0
20240610,102600,17379234,462,462,462,462,1
20240610,102500,17378772,462,462,462,462,1
20240610,102400,17378310,462,462,462,462,0
20240610,102300,17378310,462,465,468,462,5749
20240610,102200,14712707,468,465,468,464,20
20240610,102100,14703355,463,463,463,463,1
20240610,102000,14702892,467,467,467,467,0
20240610,101900,14702892,467,467,467,467,0
20240610,101800,14702892,467,465,467,465,100
20240610,101700,14656194,467,463,467,462,1100
20240610,101600,14146581,467,465,467,465,300
20240610,101500,14006487,467,467,467,467,0
20240610,101400,14006487,467,465,467,465,100
20240610,101300,13959789,465,465,465,465,0
20240610,101200,13959789,465,464,465,464,2
20240610,101100,13958860,465,465,465,465,1
20240610,101000,13958395,465,465,465,465,7
20240610,100900,13955140,465,465,465,465,1
20240610,100800,13954675,467,465,467,465,6
20240610,100700,13951877,465,465,465,465,7
20240610,100600,13948622,465,465,465,465,4
20240610,100500,13946762,464,464,464,464,5
20240610,100400,13944442,464,464,464,464,2
20240610,100300,13943514,464,464,464,464,6
20240610,100200,13940730,464,465,465,464,1220
20240610,100100,13373432,467,465,467,465,9
20240610,100000,13369231,465,464,467,464,305
20240610,095900,13227450,464,464,464,464,5
20240610,095800,13225130,464,464,464,464,0
20240610,095700,13225130,464,464,464,464,67
20240610,095600,13194042,464,464,464,464,5
20240610,095500,13191722,463,463,463,463,1
20240610,095400,13191259,464,464,464,464,1
20240610,095300,13190795,462,462,462,462,3
20240610,095200,13189409,462,462,463,462,997
20240610,095100,12727811,462,462,462,462,8
20240610,095000,12724115,462,462,462,462,9
20240610,094900,12719957,463,462,463,462,13
20240610,094800,12713942,462,462,463,462,13
20240610,094700,12707929,462,462,462,462,6
20240610,094600,12705157,463,463,463,463,0
20240610,094500,12705157,463,463,463,463,0
20240610,094400,12705157,463,463,463,463,0
20240610,094300,12705157,463,463,463,463,0
20240610,094200,12705157,463,462,463,462,11
20240610,094100,12700067,463,461,463,461,10
20240610,094000,12695442,460,460,460,460,195
20240610,093900,12605742,460,460,460,459,128
20240610,093800,12546962,460,463,463,460,19780
20240610,093700,3438609,463,463,463,463,2
20240610,093600,3437683,463,463,463,463,0
20240610,093500,3437683,463,463,463,463,1
20240610,093400,3437220,463,463,463,463,0
20240610,093300,3437220,463,463,463,463,0
20240610,093200,3437220,463,463,463,463,0
20240610,093100,3437220,463,463,463,463,3
20240610,093000,3435831,462,462,462,462,0
20240610,092900,3435831,462,462,462,462,0
20240610,092800,3435831,462,462,462,462,335
20240610,092700,3281061,462,462,462,462,0
20240610,092600,3281061,462,462,462,462,0
20240610,092500,3281061,462,462,462,462,0
20240610,092400,3281061,462,462,462,462,137
20240610,092300,3217767,462,462,462,462,656
20240610,092200,2914695,462,463,463,462,4
20240610,092100,2912845,463,463,463,463,0
20240610,092000,2912845,463,463,463,463,116
20240610,091900,2859137,463,463,463,463,1500
20240610,091800,2164637,463,463,463,463,3
20240610,091700,2163248,463,463,463,463,0
20240610,091600,2163248,463,463,463,463,0
20240610,091500,2163248,463,463,463,463,1
20240610,091400,2162785,463,463,463,463,0
20240610,091300,2162785,463,463,463,463,0
20240610,091200,2162785,463,463,463,463,0
20240610,091100,2162785,463,463,463,463,1
20240610,091000,2162322,463,464,464,463,1157
20240610,090900,1626630,464,464,464,464,0
20240610,090800,1626630,464,464,464,464,0
20240610,090700,1626630,464,464,464,464,33
20240610,090600,1611318,464,464,464,464,0
20240610,090500,1611318,464,464,464,464,0
20240610,090400,1611318,464,464,464,464,1000
20240610,090300,1147318,464,464,464,464,1000
20240610,090200,683318,463,463,463,463,1
20240610,090100,682855,465,463,465,463,330
20240610,090000,530045,467,467,467,467,1135