stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,185100,202330554,1781,1781,1781,1781,7437
20240612,185000,202330554,1781,1781,1781,1781,0
20240612,184900,202330554,1781,1781,1781,1781,0
20240612,184800,202330554,1781,1781,1781,1781,0
20240612,184700,202330554,1781,1781,1781,1781,0
20240612,184600,202330554,1781,1781,1781,1781,0
20240612,184500,202330554,1781,1781,1781,1781,0
20240612,184400,202330554,1781,1781,1781,1781,0
20240612,184300,202330554,1781,1781,1781,1781,0
20240612,184200,202330554,1781,1781,1781,1781,0
20240612,184100,202330554,1781,1781,1781,1781,0
20240612,184000,202330554,1781,1781,1781,1781,0
20240612,183900,202330554,1781,1781,1781,1781,0
20240612,183800,202330554,1781,1781,1781,1781,0
20240612,183700,202330554,1781,1781,1781,1781,0
20240612,183600,202330554,1781,1781,1781,1781,0
20240612,183500,202330554,1781,1781,1781,1781,0
20240612,183400,202330554,1781,1781,1781,1781,0
20240612,183300,202330554,1781,1781,1781,1781,0
20240612,183200,202330554,1781,1781,1781,1781,0
20240612,183100,202330554,1781,1781,1781,1781,0
20240612,183000,202330554,1781,1781,1781,1781,0
20240612,182900,202330554,1781,1781,1781,1781,0
20240612,182800,202330554,1781,1781,1781,1781,0
20240612,182700,202330554,1781,1781,1781,1781,0
20240612,182600,202330554,1781,1781,1781,1781,0
20240612,182500,202330554,1781,1781,1781,1781,0
20240612,182400,202330554,1781,1781,1781,1781,0
20240612,182300,202330554,1781,1781,1781,1781,0
20240612,182200,202330554,1781,1781,1781,1781,0
20240612,182100,202330554,1781,1781,1781,1781,7437
20240612,182000,202330554,1781,1781,1781,1781,0
20240612,181900,202330554,1781,1781,1781,1781,0
20240612,181800,202330554,1781,1781,1781,1781,0
20240612,181700,202330554,1781,1781,1781,1781,0
20240612,181600,202330554,1781,1781,1781,1781,0
20240612,181500,202330554,1781,1781,1781,1781,0
20240612,181400,202330554,1781,1781,1781,1781,0
20240612,181300,202330554,1781,1781,1781,1781,0
20240612,181200,202330554,1781,1781,1781,1781,0
20240612,181100,202330554,1781,1781,1781,1781,0
20240612,181000,202330554,1781,1781,1781,1781,0
20240612,180900,202330554,1781,1781,1781,1781,0
20240612,180800,202330554,1781,1781,1781,1781,0
20240612,180700,202330554,1781,1781,1781,1781,0
20240612,180600,202330554,1781,1781,1781,1781,0
20240612,180500,202330554,1781,1781,1781,1781,0
20240612,180400,202330554,1781,1781,1781,1781,0
20240612,180300,202330554,1781,1781,1781,1781,0
20240612,180200,202330554,1781,1781,1781,1781,0
20240612,180100,202330554,1781,1781,1781,1781,0
20240612,180000,202330554,1781,1781,1781,1781,0
20240612,175900,202330554,1781,1781,1781,1781,0
20240612,175800,202330554,1781,1781,1781,1781,0
20240612,175700,202330554,1781,1781,1781,1781,0
20240612,175600,202330554,1781,1781,1781,1781,0
20240612,175500,202330554,1781,1781,1781,1781,0
20240612,175400,202330554,1781,1781,1781,1781,0
20240612,175300,202330554,1781,1781,1781,1781,0
20240612,175200,202330554,1781,1781,1781,1781,0
20240612,175100,202330554,1781,1781,1781,1781,7437
20240612,175000,202330554,1781,1781,1781,1781,0
20240612,174900,202330554,1781,1781,1781,1781,0
20240612,174800,202330554,1781,1781,1781,1781,0
20240612,174700,202330554,1781,1781,1781,1781,0
20240612,174600,202330554,1781,1781,1781,1781,0
20240612,174500,202330554,1781,1781,1781,1781,0
20240612,174400,202330554,1781,1781,1781,1781,0
20240612,174300,202330554,1781,1781,1781,1781,0
20240612,174200,202330554,1781,1781,1781,1781,0
20240612,174100,202330554,1781,1781,1781,1781,0
20240612,174000,202330554,1781,1781,1781,1781,0
20240612,173900,202330554,1781,1781,1781,1781,0
20240612,173800,202330554,1781,1781,1781,1781,0
20240612,173700,202330554,1781,1781,1781,1781,0
20240612,173600,202330554,1781,1781,1781,1781,0
20240612,173500,202330554,1781,1781,1781,1781,0
20240612,173400,202330554,1781,1781,1781,1781,0
20240612,173300,202330554,1781,1781,1781,1781,0
20240612,173200,202330554,1781,1781,1781,1781,0
20240612,173100,202330554,1781,1781,1781,1781,0
20240612,173000,202330554,1781,1781,1781,1781,0
20240612,172900,202330554,1781,1781,1781,1781,0
20240612,172800,202330554,1781,1781,1781,1781,0
20240612,172700,202330554,1781,1781,1781,1781,0
20240612,172600,202330554,1781,1781,1781,1781,0
20240612,172500,202330554,1781,1781,1781,1781,0
20240612,172400,202330554,1781,1781,1781,1781,0
20240612,172300,202330554,1781,1781,1781,1781,0
20240612,172200,202330554,1781,1781,1781,1781,0
20240612,172100,202330554,1781,1781,1781,1781,7437
20240612,172000,202330554,1781,1781,1781,1781,0
20240612,171900,202330554,1781,1781,1781,1781,0
20240612,171800,202330554,1781,1781,1781,1781,0
20240612,171700,202330554,1781,1781,1781,1781,0
20240612,171600,202330554,1781,1781,1781,1781,0
20240612,171500,202330554,1781,1781,1781,1781,0
20240612,171400,202330554,1781,1781,1781,1781,0
20240612,171300,202330554,1781,1781,1781,1781,0
20240612,171200,202330554,1781,1781,1781,1781,0
20240612,171100,202330554,1781,1781,1781,1781,0
20240612,171000,202330554,1781,1781,1781,1781,0
20240612,170900,202330554,1781,1781,1781,1781,0
20240612,170800,202330554,1781,1781,1781,1781,0
20240612,170700,202330554,1781,1781,1781,1781,0
20240612,170600,202330554,1781,1781,1781,1781,0
20240612,170500,202330554,1781,1781,1781,1781,0
20240612,170400,202330554,1781,1781,1781,1781,0
20240612,170300,202330554,1781,1781,1781,1781,0
20240612,170200,202330554,1781,1781,1781,1781,0
20240612,170100,202330554,1781,1781,1781,1781,0
20240612,170000,202330554,1781,1781,1781,1781,0
20240612,165900,202330554,1781,1781,1781,1781,0
20240612,165800,202330554,1781,1781,1781,1781,0
20240612,165700,202330554,1781,1781,1781,1781,0
20240612,165600,202330554,1781,1781,1781,1781,0
20240612,165500,202330554,1781,1781,1781,1781,0
20240612,165400,202330554,1781,1781,1781,1781,0
20240612,165300,202330554,1781,1781,1781,1781,0
20240612,165200,202330554,1781,1781,1781,1781,0
20240612,165100,202330554,1781,1781,1781,1781,7437
20240612,165000,202330554,1781,1781,1781,1781,0
20240612,164900,202330554,1781,1781,1781,1781,0
20240612,164800,202330554,1781,1781,1781,1781,0
20240612,164700,202330554,1781,1781,1781,1781,0
20240612,164600,202330554,1781,1781,1781,1781,0
20240612,164500,202330554,1781,1781,1781,1781,0
20240612,164400,202330554,1781,1781,1781,1781,0
20240612,164300,202330554,1781,1781,1781,1781,0
20240612,164200,202330554,1781,1781,1781,1781,0
20240612,164100,202330554,1781,1781,1781,1781,0
20240612,164000,202330554,1781,1781,1781,1781,0
20240612,163900,202330554,1781,1781,1781,1781,0
20240612,163800,202330554,1781,1781,1781,1781,0
20240612,163700,202330554,1781,1781,1781,1781,0
20240612,163600,202330554,1781,1781,1781,1781,0
20240612,163500,202330554,1781,1781,1781,1781,0
20240612,163400,202330554,1781,1781,1781,1781,0
20240612,163300,202330554,1781,1781,1781,1781,0
20240612,163200,202330554,1781,1781,1781,1781,0
20240612,163100,202330554,1781,1781,1781,1781,0
20240612,163000,202330554,1781,1781,1781,1781,0
20240612,162900,202330554,1781,1781,1781,1781,0
20240612,162800,202330554,1781,1781,1781,1781,0
20240612,162700,202330554,1781,1781,1781,1781,0
20240612,162600,202330554,1781,1781,1781,1781,0
20240612,162500,202330554,1781,1781,1781,1781,0
20240612,162400,202330554,1781,1781,1781,1781,0
20240612,162300,202330554,1781,1781,1781,1781,0
20240612,162200,202330554,1781,1781,1781,1781,0
20240612,162100,202330554,1781,1781,1781,1781,7437
20240612,162000,202330554,1781,1781,1781,1781,0
20240612,161900,202330554,1781,1781,1781,1781,0
20240612,161800,202330554,1781,1781,1781,1781,0
20240612,161700,202330554,1781,1781,1781,1781,0
20240612,161600,202330554,1781,1781,1781,1781,0
20240612,161500,202330554,1781,1781,1781,1781,0
20240612,161400,202330554,1781,1781,1781,1781,0
20240612,161300,202330554,1781,1781,1781,1781,0
20240612,161200,202330554,1781,1781,1781,1781,0
20240612,161100,202330554,1781,1781,1781,1781,0
20240612,161000,202330554,1781,1781,1781,1781,0
20240612,160900,202330554,1781,1781,1781,1781,0
20240612,160800,202330554,1781,1781,1781,1781,0
20240612,160700,202330554,1781,1781,1781,1781,0
20240612,160600,202330554,1781,1781,1781,1781,0
20240612,160500,202330554,1781,1781,1781,1781,0
20240612,160400,202330554,1781,1781,1781,1781,0
20240612,160300,202330554,1781,1781,1781,1781,0
20240612,160200,202330554,1781,1781,1781,1781,0
20240612,160100,202330554,1781,1781,1781,1781,0
20240612,160000,202330554,1781,1781,1781,1781,0
20240612,155900,202330554,1781,1781,1781,1781,0
20240612,155800,202330554,1781,1781,1781,1781,0
20240612,155700,202330554,1781,1781,1781,1781,0
20240612,155600,202330554,1781,1781,1781,1781,0
20240612,155500,202330554,1781,1781,1781,1781,0
20240612,155400,202330554,1781,1781,1781,1781,0
20240612,155300,202330554,1781,1781,1781,1781,0
20240612,155200,202330554,1781,1781,1781,1781,0
20240612,155100,202330554,1781,1781,1781,1781,7437
20240612,155000,202330554,1781,1781,1781,1781,0
20240612,154900,202330554,1781,1781,1781,1781,0
20240612,154800,202330554,1781,1781,1781,1781,0
20240612,154700,202330554,1781,1781,1781,1781,0
20240612,154600,202330554,1781,1781,1781,1781,0
20240612,154500,202330554,1781,1781,1781,1781,0
20240612,154400,202330554,1781,1781,1781,1781,0
20240612,154300,202330554,1781,1781,1781,1781,0
20240612,154200,202330554,1781,1781,1781,1781,0
20240612,154100,202330554,1781,1781,1781,1781,0
20240612,154000,202330554,1781,1781,1781,1781,0
20240612,153900,202330554,1781,1781,1781,1781,0
20240612,153800,202330554,1781,1781,1781,1781,0
20240612,153700,202330554,1781,1781,1781,1781,0
20240612,153600,202330554,1781,1781,1781,1781,0
20240612,153500,202330554,1781,1781,1781,1781,0
20240612,153400,202330554,1781,1781,1781,1781,0
20240612,153300,202330554,1781,1781,1781,1781,0
20240612,153200,202330554,1781,1781,1781,1781,0
20240612,153100,202330554,1781,1781,1781,1781,0
20240612,153000,202330554,1781,1781,1781,1781,7437
20240612,152900,189085257,1781,1781,1781,1781,0
20240612,152800,189085257,1781,1781,1781,1781,0
20240612,152700,189085257,1781,1781,1781,1781,0
20240612,152600,189085257,1781,1781,1781,1781,0
20240612,152500,189085257,1781,1781,1781,1781,0
20240612,152400,189085257,1781,1781,1781,1781,0
20240612,152300,189085257,1781,1781,1781,1781,0
20240612,152200,189085257,1781,1781,1781,1781,0
20240612,152100,189085257,1781,1781,1781,1781,0
20240612,152000,189085257,1781,1781,1781,1781,0
20240612,151900,189085257,1781,1781,1781,1780,231
20240612,151800,188674073,1780,1780,1780,1780,86
20240612,151700,188520993,1780,1781,1781,1780,50
20240612,151600,188431944,1780,1781,1781,1780,38
20240612,151500,188364297,1780,1780,1780,1779,288
20240612,151400,187851658,1780,1777,1780,1777,1040
20240612,151300,186002079,1778,1777,1778,1776,300
20240612,151200,185468979,1776,1776,1776,1776,0
20240612,151100,185468979,1776,1776,1776,1776,0
20240612,151000,185468979,1776,1776,1776,1776,0
20240612,150900,185468979,1776,1777,1777,1776,2095
20240612,150800,181748060,1777,1778,1778,1777,2
20240612,150700,181744505,1776,1776,1776,1776,0
20240612,150600,181744505,1776,1776,1776,1776,0
20240612,150500,181744505,1776,1777,1777,1776,2012
20240612,150400,178170504,1777,1778,1779,1777,4
20240612,150300,178163391,1779,1778,1779,1778,20
20240612,150200,178127812,1779,1779,1779,1779,0
20240612,150100,178127812,1779,1779,1780,1778,22
20240612,150000,178088674,1779,1780,1781,1776,5036
20240612,145900,169142519,1779,1780,1780,1779,530
20240612,145800,168199350,1781,1781,1781,1781,1
20240612,145700,168197569,1780,1780,1780,1780,1
20240612,145600,168195789,1782,1781,1782,1781,100
20240612,145500,168017599,1780,1780,1780,1780,1
20240612,145400,168015819,1781,1781,1781,1781,162
20240612,145300,167727297,1781,1781,1781,1781,0
20240612,145200,167727297,1781,1781,1781,1781,0
20240612,145100,167727297,1781,1781,1781,1781,9
20240612,145000,167711268,1781,1781,1781,1781,0
20240612,144900,167711268,1781,1781,1781,1781,0
20240612,144800,167711268,1781,1780,1781,1780,86
20240612,144700,167558103,1781,1781,1781,1781,0
20240612,144600,167558103,1781,1781,1781,1781,0
20240612,144500,167558103,1781,1781,1781,1781,0
20240612,144400,167558103,1781,1781,1781,1781,0
20240612,144300,167558103,1781,1781,1781,1781,0
20240612,144200,167558103,1781,1778,1781,1778,198
20240612,144100,167205998,1778,1778,1778,1778,0
20240612,144000,167205998,1778,1779,1779,1778,743
20240612,143900,165884202,1781,1781,1782,1781,4
20240612,143800,165877076,1782,1780,1782,1779,3593
20240612,143700,159484324,1783,1782,1783,1782,2
20240612,143600,159480759,1782,1782,1782,1782,1
20240612,143500,159478977,1782,1779,1782,1779,434
20240612,143400,158706885,1783,1783,1783,1783,0
20240612,143300,158706885,1783,1783,1783,1783,0
20240612,143200,158706885,1783,1783,1783,1783,0
20240612,143100,158706885,1783,1782,1783,1779,518
20240612,143000,157785228,1782,1783,1783,1782,4
20240612,142900,157778098,1782,1782,1782,1782,0
20240612,142800,157778098,1782,1782,1782,1782,0
20240612,142700,157778098,1782,1782,1782,1782,0
20240612,142600,157778098,1782,1782,1782,1782,2
20240612,142500,157774534,1782,1782,1782,1782,0
20240612,142400,157774534,1782,1781,1783,1781,265
20240612,142300,157302093,1781,1781,1781,1781,0
20240612,142200,157302093,1781,1781,1781,1781,1
20240612,142100,157300312,1782,1782,1782,1782,0
20240612,142000,157300312,1782,1782,1782,1782,1
20240612,141900,157298530,1779,1779,1779,1779,320
20240612,141800,156729250,1783,1783,1783,1783,0
20240612,141700,156729250,1783,1783,1783,1783,0
20240612,141600,156729250,1783,1783,1783,1783,0
20240612,141500,156729250,1783,1782,1783,1782,2
20240612,141400,156725685,1780,1780,1780,1780,100
20240612,141300,156547685,1783,1781,1783,1781,6
20240612,141200,156536991,1782,1782,1782,1782,0
20240612,141100,156536991,1782,1782,1782,1782,10
20240612,141000,156519171,1778,1780,1780,1778,900
20240612,140900,154917968,1783,1783,1783,1783,0
20240612,140800,154917968,1783,1782,1783,1782,3
20240612,140700,154912620,1781,1781,1781,1781,100
20240612,140600,154734520,1783,1782,1783,1782,2
20240612,140500,154730955,1783,1783,1783,1783,0
20240612,140400,154730955,1783,1783,1783,1783,0
20240612,140300,154730955,1783,1783,1783,1783,0
20240612,140200,154730955,1783,1783,1783,1783,0
20240612,140100,154730955,1783,1782,1783,1782,2
20240612,140000,154727390,1778,1778,1778,1778,0
20240612,135900,154727390,1778,1782,1782,1778,891
20240612,135800,153141863,1783,1782,1783,1782,2
20240612,135700,153138298,1782,1782,1782,1782,0
20240612,135600,153138298,1782,1782,1782,1782,0
20240612,135500,153138298,1782,1782,1782,1782,0
20240612,135400,153138298,1782,1782,1782,1782,50
20240612,135300,153049198,1783,1783,1783,1783,0
20240612,135200,153049198,1783,1783,1783,1783,0
20240612,135100,153049198,1783,1783,1783,1783,0
20240612,135000,153049198,1783,1781,1783,1781,58
20240612,134900,152945897,1781,1781,1781,1781,0
20240612,134800,152945897,1781,1781,1781,1781,1326
20240612,134700,150584291,1783,1782,1783,1782,2
20240612,134600,150580726,1782,1782,1782,1782,0
20240612,134500,150580726,1782,1782,1782,1782,0
20240612,134400,150580726,1782,1782,1782,1782,0
20240612,134300,150580726,1782,1782,1782,1782,0
20240612,134200,150580726,1782,1782,1782,1782,125
20240612,134100,150357976,1783,1783,1783,1782,646
20240612,134000,149206163,1784,1784,1784,1784,252
20240612,133900,148756595,1785,1785,1785,1785,0
20240612,133800,148756595,1785,1785,1785,1785,0
20240612,133700,148756595,1785,1785,1785,1785,0
20240612,133600,148756595,1785,1785,1785,1785,0
20240612,133500,148756595,1785,1785,1785,1785,0
20240612,133400,148756595,1785,1785,1785,1785,0
20240612,133300,148756595,1785,1785,1785,1785,0
20240612,133200,148756595,1785,1785,1785,1785,0
20240612,133100,148756595,1785,1785,1785,1785,1
20240612,133000,148754810,1785,1785,1785,1785,6
20240612,132900,148744100,1785,1785,1785,1785,0
20240612,132800,148744100,1785,1786,1786,1785,10
20240612,132700,148726249,1785,1785,1785,1785,1
20240612,132600,148724464,1786,1786,1786,1786,10
20240612,132500,148706604,1785,1785,1785,1785,1
20240612,132400,148704819,1786,1785,1786,1785,33
20240612,132300,148645882,1786,1786,1786,1786,0
20240612,132200,148645882,1786,1786,1786,1786,0
20240612,132100,148645882,1786,1786,1786,1786,0
20240612,132000,148645882,1786,1786,1786,1786,0
20240612,131900,148645882,1786,1786,1786,1786,0
20240612,131800,148645882,1786,1786,1786,1786,0
20240612,131700,148645882,1786,1785,1786,1785,88
20240612,131600,148488801,1785,1785,1785,1785,0
20240612,131500,148488801,1785,1785,1785,1785,1
20240612,131400,148487016,1782,1782,1782,1782,2539
20240612,131300,143962518,1782,1782,1782,1782,0
20240612,131200,143962518,1782,1782,1782,1782,500
20240612,131100,143071518,1782,1781,1782,1781,1102
20240612,131000,141108737,1782,1782,1782,1782,0
20240612,130900,141108737,1782,1782,1782,1782,0
20240612,130800,141108737,1782,1781,1782,1781,27
20240612,130700,141060648,1781,1781,1781,1781,0
20240612,130600,141060648,1781,1781,1781,1781,34
20240612,130500,141000094,1782,1782,1782,1782,1
20240612,130400,140998312,1782,1782,1782,1782,11
20240612,130300,140978710,1781,1781,1781,1781,30
20240612,130200,140925280,1781,1781,1781,1781,2497
20240612,130100,136478123,1782,1782,1782,1782,0
20240612,130000,136478123,1782,1782,1782,1782,6
20240612,125900,136467431,1782,1782,1782,1782,43
20240612,125800,136390805,1782,1782,1782,1782,43
20240612,125700,136314179,1782,1782,1782,1782,3
20240612,125600,136308833,1782,1782,1782,1782,0
20240612,125500,136308833,1782,1782,1782,1782,70
20240612,125400,136184093,1782,1782,1782,1782,0
20240612,125300,136184093,1782,1782,1782,1782,0
20240612,125200,136184093,1782,1781,1782,1781,2
20240612,125100,136180530,1782,1782,1782,1782,0
20240612,125000,136180530,1782,1782,1782,1782,40
20240612,124900,136109250,1782,1782,1782,1782,1
20240612,124800,136107468,1781,1782,1782,1781,1311
20240612,124700,133772477,1782,1782,1782,1782,1
20240612,124600,133770695,1783,1783,1783,1783,0
20240612,124500,133770695,1783,1782,1783,1782,100
20240612,124400,133592396,1783,1783,1783,1783,1
20240612,124300,133590613,1781,1781,1781,1781,0
20240612,124200,133590613,1781,1781,1781,1781,0
20240612,124100,133590613,1781,1781,1781,1781,315
20240612,124000,133029598,1783,1783,1783,1783,40
20240612,123900,132958278,1783,1783,1783,1783,0
20240612,123800,132958278,1783,1783,1783,1783,10
20240612,123700,132940448,1783,1783,1783,1783,200
20240612,123600,132583848,1779,1779,1779,1779,0
20240612,123500,132583848,1779,1780,1780,1779,350
20240612,123400,131961158,1779,1782,1783,1779,6695
20240612,123300,120043152,1782,1782,1782,1782,0
20240612,123200,120043152,1782,1782,1782,1782,239
20240612,123100,119617254,1782,1782,1782,1782,762
20240612,123000,118259370,1782,1782,1782,1782,6
20240612,122900,118248678,1782,1782,1782,1782,0
20240612,122800,118248678,1782,1782,1782,1782,1
20240612,122700,118246896,1782,1782,1782,1782,0
20240612,122600,118246896,1782,1782,1782,1782,0
20240612,122500,118246896,1782,1782,1782,1782,137
20240612,122400,118002762,1782,1783,1783,1782,615
20240612,122300,116906734,1783,1783,1783,1783,0
20240612,122200,116906734,1783,1784,1784,1783,290
20240612,122100,116389495,1785,1785,1785,1785,12
20240612,122000,116368075,1785,1785,1785,1785,0
20240612,121900,116368075,1785,1786,1786,1785,3
20240612,121800,116362719,1785,1785,1785,1785,0
20240612,121700,116362719,1785,1786,1786,1785,11
20240612,121600,116343074,1785,1785,1785,1785,1
20240612,121500,116341289,1786,1786,1786,1786,2
20240612,121400,116337717,1785,1786,1786,1785,4
20240612,121300,116330575,1785,1785,1785,1785,0
20240612,121200,116330575,1785,1785,1785,1785,0
20240612,121100,116330575,1785,1786,1786,1785,2
20240612,121000,116327004,1785,1785,1785,1785,0
20240612,120900,116327004,1785,1785,1785,1785,0
20240612,120800,116327004,1785,1786,1786,1785,6
20240612,120700,116316289,1785,1785,1785,1785,0
20240612,120600,116316289,1785,1785,1785,1785,0
20240612,120500,116316289,1785,1785,1785,1785,0
20240612,120400,116316289,1785,1786,1786,1785,2
20240612,120300,116312718,1785,1785,1785,1785,0
20240612,120200,116312718,1785,1785,1785,1785,1
20240612,120100,116310933,1786,1786,1786,1786,1
20240612,120000,116309147,1784,1784,1784,1784,0
20240612,115900,116309147,1784,1786,1786,1784,521
20240612,115800,115379196,1786,1786,1786,1786,0
20240612,115700,115379196,1786,1786,1786,1786,1
20240612,115600,115377410,1787,1787,1787,1787,50
20240612,115500,115288060,1787,1787,1787,1787,0
20240612,115400,115288060,1787,1787,1787,1787,1
20240612,115300,115286273,1785,1786,1786,1785,8
20240612,115200,115271987,1786,1786,1786,1786,101
20240612,115100,115091601,1786,1786,1786,1786,0
20240612,115000,115091601,1786,1786,1786,1786,0
20240612,114900,115091601,1786,1786,1786,1786,0
20240612,114800,115091601,1786,1786,1786,1786,1
20240612,114700,115089815,1787,1787,1787,1787,1
20240612,114600,115088028,1786,1786,1786,1786,0
20240612,114500,115088028,1786,1786,1786,1786,1
20240612,114400,115086242,1787,1787,1787,1787,0
20240612,114300,115086242,1787,1787,1787,1787,0
20240612,114200,115086242,1787,1787,1787,1787,0
20240612,114100,115086242,1787,1787,1787,1787,0
20240612,114000,115086242,1787,1787,1787,1787,400
20240612,113900,114371442,1787,1787,1787,1787,0
20240612,113800,114371442,1787,1787,1787,1787,1
20240612,113700,114369655,1786,1786,1786,1786,1
20240612,113600,114367869,1787,1787,1787,1787,0
20240612,113500,114367869,1787,1787,1787,1787,0
20240612,113400,114367869,1787,1786,1787,1786,2
20240612,113300,114364296,1785,1785,1785,1785,0
20240612,113200,114364296,1785,1785,1785,1785,221
20240612,113100,113969811,1785,1785,1785,1785,200
20240612,113000,113612811,1785,1785,1785,1785,1000
20240612,112900,111827811,1789,1789,1789,1789,1
20240612,112800,111826022,1788,1788,1788,1785,1107
20240612,112700,109848538,1790,1790,1790,1790,1
20240612,112600,109846748,1789,1789,1789,1789,1
20240612,112500,109844959,1789,1788,1790,1788,519
20240612,112400,108916983,1789,1789,1789,1789,1
20240612,112300,108915194,1788,1788,1788,1788,0
20240612,112200,108915194,1788,1790,1790,1788,105
20240612,112100,108727349,1789,1789,1789,1789,0
20240612,112000,108727349,1789,1790,1790,1789,2
20240612,111900,108723770,1789,1789,1789,1789,1
20240612,111800,108721981,1790,1790,1790,1790,1
20240612,111700,108720191,1789,1789,1789,1789,3
20240612,111600,108714824,1789,1789,1789,1789,0
20240612,111500,108714824,1789,1789,1789,1789,1
20240612,111400,108713035,1790,1791,1791,1790,287
20240612,111300,108199302,1790,1791,1791,1790,5
20240612,111200,108190349,1790,1791,1791,1790,2
20240612,111100,108186768,1790,1790,1790,1790,0
20240612,111000,108186768,1790,1790,1790,1790,5
20240612,110900,108177818,1790,1790,1790,1790,0
20240612,110800,108177818,1790,1790,1790,1790,0
20240612,110700,108177818,1790,1791,1791,1790,2
20240612,110600,108174237,1790,1789,1791,1789,8
20240612,110500,108159917,1791,1790,1791,1790,268
20240612,110400,107679935,1791,1790,1791,1790,22
20240612,110300,107640554,1790,1786,1790,1785,101
20240612,110200,107460168,1791,1790,1791,1790,50
20240612,110100,107370621,1791,1785,1791,1785,270
20240612,110000,106888617,1785,1789,1789,1785,322
20240612,105900,106313649,1791,1791,1791,1791,6
20240612,105800,106302903,1791,1789,1791,1789,15
20240612,105700,106276053,1791,1791,1791,1791,80
20240612,105600,106132773,1791,1790,1791,1789,123
20240612,105500,105912603,1790,1790,1790,1790,0
20240612,105400,105912603,1790,1789,1790,1789,3
20240612,105300,105907235,1790,1789,1790,1789,52
20240612,105200,105814205,1789,1790,1790,1789,3
20240612,105100,105808836,1789,1790,1791,1789,43
20240612,105000,105731837,1791,1789,1791,1789,16
20240612,104900,105703196,1791,1791,1791,1791,0
20240612,104800,105703196,1791,1790,1791,1790,30
20240612,104700,105649467,1791,1791,1791,1791,0
20240612,104600,105649467,1791,1790,1791,1790,9
20240612,104500,105633356,1790,1790,1790,1790,51
20240612,104400,105542066,1791,1790,1791,1790,56
20240612,104300,105441822,1790,1790,1790,1790,0
20240612,104200,105441822,1790,1789,1790,1789,2
20240612,104100,105438243,1791,1790,1791,1789,48
20240612,104000,105352367,1791,1790,1791,1790,254
20240612,103900,104897454,1790,1790,1791,1790,3
20240612,103800,104892083,1790,1790,1790,1790,15
20240612,103700,104865233,1790,1791,1791,1790,141
20240612,103600,104612704,1791,1792,1792,1791,2
20240612,103500,104609121,1791,1791,1792,1791,8
20240612,103400,104594791,1792,1791,1792,1791,22
20240612,103300,104555386,1791,1791,1791,1791,6
20240612,103200,104544640,1792,1791,1792,1791,152
20240612,103100,104272258,1790,1790,1790,1790,17
20240612,103000,104241828,1791,1791,1792,1790,3008
20240612,102900,98857285,1791,1791,1792,1791,9
20240612,102800,98841165,1790,1791,1792,1790,194
20240612,102700,98493713,1791,1792,1792,1791,18
20240612,102600,98461458,1791,1793,1793,1791,408
20240612,102500,97729927,1793,1793,1794,1793,190
20240612,102400,97389253,1792,1792,1793,1791,137
20240612,102300,97143824,1792,1791,1792,1791,16
20240612,102200,97115157,1791,1790,1791,1790,2
20240612,102100,97111576,1791,1788,1791,1788,8889
20240612,102000,81204527,1787,1787,1787,1787,0
20240612,101900,81204527,1787,1787,1787,1787,0
20240612,101800,81204527,1787,1787,1787,1787,307
20240612,101700,80655918,1787,1787,1787,1787,0
20240612,101600,80655918,1787,1787,1787,1787,0
20240612,101500,80655918,1787,1787,1787,1787,349
20240612,101400,80032255,1787,1787,1787,1787,100
20240612,101300,79853555,1787,1787,1787,1787,0
20240612,101200,79853555,1787,1787,1787,1787,50
20240612,101100,79764205,1787,1787,1787,1787,0
20240612,101000,79764205,1787,1787,1787,1787,194
20240612,100900,79417527,1787,1787,1787,1787,2701
20240612,100800,74590840,1787,1785,1787,1785,4058
20240612,100700,67341194,1785,1785,1785,1785,1000
20240612,100600,65556194,1785,1786,1786,1785,521
20240612,100500,64625699,1786,1786,1786,1786,1001
20240612,100400,62837913,1787,1788,1788,1787,93
20240612,100300,62671675,1787,1787,1788,1787,12
20240612,100200,62650221,1786,1788,1788,1786,572
20240612,100100,61628626,1787,1788,1788,1787,3
20240612,100000,61623263,1787,1787,1787,1787,0
20240612,095900,61623263,1787,1788,1788,1787,7
20240612,095800,61610753,1787,1787,1788,1787,5
20240612,095700,61601816,1787,1787,1787,1787,1
20240612,095600,61600029,1788,1788,1788,1788,0
20240612,095500,61600029,1788,1788,1788,1788,0
20240612,095400,61600029,1788,1787,1788,1787,13
20240612,095300,61576787,1786,1787,1787,1786,12
20240612,095200,61555344,1787,1787,1787,1787,1
20240612,095100,61553557,1787,1788,1788,1787,2
20240612,095000,61549982,1787,1787,1787,1787,0
20240612,094900,61549982,1787,1788,1788,1787,2
20240612,094800,61546407,1787,1788,1788,1787,2
20240612,094700,61542832,1787,1788,1788,1787,4
20240612,094600,61535681,1787,1787,1788,1787,702
20240612,094500,60281206,1787,1787,1787,1787,1
20240612,094400,60279419,1788,1789,1789,1788,660
20240612,094300,59099333,1788,1787,1788,1787,993
20240612,094200,57323850,1788,1787,1788,1787,10
20240612,094100,57305971,1789,1789,1789,1789,0
20240612,094000,57305971,1789,1789,1789,1789,0
20240612,093900,57305971,1789,1780,1789,1780,8978
20240612,093800,41262536,1780,1784,1785,1780,764
20240612,093700,39902350,1785,1784,1785,1784,279
20240612,093600,39404364,1785,1785,1785,1785,0
20240612,093500,39404364,1785,1784,1785,1784,10
20240612,093400,39386515,1785,1785,1785,1785,327
20240612,093300,38802820,1786,1785,1786,1785,3
20240612,093200,38797463,1786,1786,1786,1786,0
20240612,093100,38797463,1786,1781,1786,1780,192
20240612,093000,38455422,1782,1782,1782,1782,61
20240612,092900,38346720,1788,1788,1788,1788,0
20240612,092800,38346720,1788,1788,1788,1788,0
20240612,092700,38346720,1788,1788,1788,1788,3
20240612,092600,38341356,1790,1782,1790,1782,4430
20240612,092500,30437082,1783,1781,1783,1781,543
20240612,092400,29469516,1781,1781,1781,1781,1614
20240612,092300,26594982,1782,1782,1782,1782,298
20240612,092200,26063946,1781,1781,1782,1781,4
20240612,092100,26056821,1782,1780,1782,1780,602
20240612,092000,24984758,1780,1781,1781,1780,3
20240612,091900,24979417,1780,1780,1780,1780,2600
20240612,091800,20351417,1780,1779,1782,1779,10201
20240612,091700,2193814,1779,1779,1779,1779,0
20240612,091600,2193814,1779,1776,1779,1776,42
20240612,091500,2119216,1776,1779,1779,1776,170
20240612,091400,1817290,1777,1779,1779,1777,113
20240612,091300,1616369,1778,1779,1779,1778,169
20240612,091200,1315807,1779,1779,1779,1779,30
20240612,091100,1262437,1779,1779,1779,1779,0
20240612,091000,1262437,1779,1779,1779,1779,50
20240612,090900,1173487,1779,1779,1779,1779,60
20240612,090800,1066747,1779,1779,1779,1779,0
20240612,090700,1066747,1779,1778,1779,1778,240
20240612,090600,640026,1778,1778,1778,1778,100
20240612,090500,462226,1778,1778,1778,1778,10
20240612,090400,444446,1778,1778,1778,1778,2
20240612,090300,440890,1778,1778,1778,1778,200
20240612,090200,85290,1778,1778,1778,1778,0
20240612,090100,85290,1778,1778,1778,1778,0
20240612,090000,85290,1778,1778,1778,1778,30