stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,185100,895333870,1833,1833,1833,1833,51593
20240613,185000,895333870,1833,1833,1833,1833,0
20240613,184900,895333870,1833,1833,1833,1833,0
20240613,184800,895333870,1833,1833,1833,1833,0
20240613,184700,895333870,1833,1833,1833,1833,0
20240613,184600,895333870,1833,1833,1833,1833,0
20240613,184500,895333870,1833,1833,1833,1833,0
20240613,184400,895333870,1833,1833,1833,1833,0
20240613,184300,895333870,1833,1833,1833,1833,0
20240613,184200,895333870,1833,1833,1833,1833,0
20240613,184100,895333870,1833,1833,1833,1833,0
20240613,184000,895333870,1833,1833,1833,1833,0
20240613,183900,895333870,1833,1833,1833,1833,0
20240613,183800,895333870,1833,1833,1833,1833,0
20240613,183700,895333870,1833,1833,1833,1833,0
20240613,183600,895333870,1833,1833,1833,1833,0
20240613,183500,895333870,1833,1833,1833,1833,0
20240613,183400,895333870,1833,1833,1833,1833,0
20240613,183300,895333870,1833,1833,1833,1833,0
20240613,183200,895333870,1833,1833,1833,1833,0
20240613,183100,895333870,1833,1833,1833,1833,0
20240613,183000,895333870,1833,1833,1833,1833,0
20240613,182900,895333870,1833,1833,1833,1833,0
20240613,182800,895333870,1833,1833,1833,1833,0
20240613,182700,895333870,1833,1833,1833,1833,0
20240613,182600,895333870,1833,1833,1833,1833,0
20240613,182500,895333870,1833,1833,1833,1833,0
20240613,182400,895333870,1833,1833,1833,1833,0
20240613,182300,895333870,1833,1833,1833,1833,0
20240613,182200,895333870,1833,1833,1833,1833,0
20240613,182100,895333870,1833,1833,1833,1833,51593
20240613,182000,895333870,1833,1833,1833,1833,0
20240613,181900,895333870,1833,1833,1833,1833,0
20240613,181800,895333870,1833,1833,1833,1833,0
20240613,181700,895333870,1833,1833,1833,1833,0
20240613,181600,895333870,1833,1833,1833,1833,0
20240613,181500,895333870,1833,1833,1833,1833,0
20240613,181400,895333870,1833,1833,1833,1833,0
20240613,181300,895333870,1833,1833,1833,1833,0
20240613,181200,895333870,1833,1833,1833,1833,0
20240613,181100,895333870,1833,1833,1833,1833,0
20240613,181000,895333870,1833,1833,1833,1833,0
20240613,180900,895333870,1833,1833,1833,1833,0
20240613,180800,895333870,1833,1833,1833,1833,0
20240613,180700,895333870,1833,1833,1833,1833,0
20240613,180600,895333870,1833,1833,1833,1833,0
20240613,180500,895333870,1833,1833,1833,1833,0
20240613,180400,895333870,1833,1833,1833,1833,0
20240613,180300,895333870,1833,1833,1833,1833,0
20240613,180200,895333870,1833,1833,1833,1833,0
20240613,180100,895333870,1833,1833,1833,1833,0
20240613,180000,895333870,1833,1833,1833,1833,0
20240613,175900,895333870,1833,1833,1833,1833,0
20240613,175800,895333870,1833,1833,1833,1833,0
20240613,175700,895333870,1833,1833,1833,1833,0
20240613,175600,895333870,1833,1833,1833,1833,0
20240613,175500,895333870,1833,1833,1833,1833,0
20240613,175400,895333870,1833,1833,1833,1833,0
20240613,175300,895333870,1833,1833,1833,1833,0
20240613,175200,895333870,1833,1833,1833,1833,0
20240613,175100,895333870,1833,1833,1833,1833,51593
20240613,175000,895333870,1833,1833,1833,1833,0
20240613,174900,895333870,1833,1833,1833,1833,0
20240613,174800,895333870,1833,1833,1833,1833,0
20240613,174700,895333870,1833,1833,1833,1833,0
20240613,174600,895333870,1833,1833,1833,1833,0
20240613,174500,895333870,1833,1833,1833,1833,0
20240613,174400,895333870,1833,1833,1833,1833,0
20240613,174300,895333870,1833,1833,1833,1833,0
20240613,174200,895333870,1833,1833,1833,1833,0
20240613,174100,895333870,1833,1833,1833,1833,0
20240613,174000,895333870,1833,1833,1833,1833,0
20240613,173900,895333870,1833,1833,1833,1833,0
20240613,173800,895333870,1833,1833,1833,1833,0
20240613,173700,895333870,1833,1833,1833,1833,0
20240613,173600,895333870,1833,1833,1833,1833,0
20240613,173500,895333870,1833,1833,1833,1833,0
20240613,173400,895333870,1833,1833,1833,1833,0
20240613,173300,895333870,1833,1833,1833,1833,0
20240613,173200,895333870,1833,1833,1833,1833,0
20240613,173100,895333870,1833,1833,1833,1833,0
20240613,173000,895333870,1833,1833,1833,1833,0
20240613,172900,895333870,1833,1833,1833,1833,0
20240613,172800,895333870,1833,1833,1833,1833,0
20240613,172700,895333870,1833,1833,1833,1833,0
20240613,172600,895333870,1833,1833,1833,1833,0
20240613,172500,895333870,1833,1833,1833,1833,0
20240613,172400,895333870,1833,1833,1833,1833,0
20240613,172300,895333870,1833,1833,1833,1833,0
20240613,172200,895333870,1833,1833,1833,1833,0
20240613,172100,895333870,1833,1833,1833,1833,51593
20240613,172000,895333870,1833,1833,1833,1833,0
20240613,171900,895333870,1833,1833,1833,1833,0
20240613,171800,895333870,1833,1833,1833,1833,0
20240613,171700,895333870,1833,1833,1833,1833,0
20240613,171600,895333870,1833,1833,1833,1833,0
20240613,171500,895333870,1833,1833,1833,1833,0
20240613,171400,895333870,1833,1833,1833,1833,0
20240613,171300,895333870,1833,1833,1833,1833,0
20240613,171200,895333870,1833,1833,1833,1833,0
20240613,171100,895333870,1833,1833,1833,1833,0
20240613,171000,895333870,1833,1833,1833,1833,0
20240613,170900,895333870,1833,1833,1833,1833,0
20240613,170800,895333870,1833,1833,1833,1833,0
20240613,170700,895333870,1833,1833,1833,1833,0
20240613,170600,895333870,1833,1833,1833,1833,0
20240613,170500,895333870,1833,1833,1833,1833,0
20240613,170400,895333870,1833,1833,1833,1833,0
20240613,170300,895333870,1833,1833,1833,1833,0
20240613,170200,895333870,1833,1833,1833,1833,0
20240613,170100,895333870,1833,1833,1833,1833,0
20240613,170000,895333870,1833,1833,1833,1833,0
20240613,165900,895333870,1833,1833,1833,1833,0
20240613,165800,895333870,1833,1833,1833,1833,0
20240613,165700,895333870,1833,1833,1833,1833,0
20240613,165600,895333870,1833,1833,1833,1833,0
20240613,165500,895333870,1833,1833,1833,1833,0
20240613,165400,895333870,1833,1833,1833,1833,0
20240613,165300,895333870,1833,1833,1833,1833,0
20240613,165200,895333870,1833,1833,1833,1833,0
20240613,165100,895333870,1833,1833,1833,1833,51593
20240613,165000,895333870,1833,1833,1833,1833,0
20240613,164900,895333870,1833,1833,1833,1833,0
20240613,164800,895333870,1833,1833,1833,1833,0
20240613,164700,895333870,1833,1833,1833,1833,0
20240613,164600,895333870,1833,1833,1833,1833,0
20240613,164500,895333870,1833,1833,1833,1833,0
20240613,164400,895333870,1833,1833,1833,1833,0
20240613,164300,895333870,1833,1833,1833,1833,0
20240613,164200,895333870,1833,1833,1833,1833,0
20240613,164100,895333870,1833,1833,1833,1833,0
20240613,164000,895333870,1833,1833,1833,1833,0
20240613,163900,895333870,1833,1833,1833,1833,0
20240613,163800,895333870,1833,1833,1833,1833,0
20240613,163700,895333870,1833,1833,1833,1833,0
20240613,163600,895333870,1833,1833,1833,1833,0
20240613,163500,895333870,1833,1833,1833,1833,0
20240613,163400,895333870,1833,1833,1833,1833,0
20240613,163300,895333870,1833,1833,1833,1833,0
20240613,163200,895333870,1833,1833,1833,1833,0
20240613,163100,895333870,1833,1833,1833,1833,0
20240613,163000,895333870,1833,1833,1833,1833,0
20240613,162900,895333870,1833,1833,1833,1833,0
20240613,162800,895333870,1833,1833,1833,1833,0
20240613,162700,895333870,1833,1833,1833,1833,0
20240613,162600,895333870,1833,1833,1833,1833,0
20240613,162500,895333870,1833,1833,1833,1833,0
20240613,162400,895333870,1833,1833,1833,1833,0
20240613,162300,895333870,1833,1833,1833,1833,0
20240613,162200,895333870,1833,1833,1833,1833,0
20240613,162100,895333870,1833,1833,1833,1833,51593
20240613,162000,895333870,1833,1833,1833,1833,0
20240613,161900,895333870,1833,1833,1833,1833,0
20240613,161800,895333870,1833,1833,1833,1833,0
20240613,161700,895333870,1833,1833,1833,1833,0
20240613,161600,895333870,1833,1833,1833,1833,0
20240613,161500,895333870,1833,1833,1833,1833,0
20240613,161400,895333870,1833,1833,1833,1833,0
20240613,161300,895333870,1833,1833,1833,1833,0
20240613,161200,895333870,1833,1833,1833,1833,0
20240613,161100,895333870,1833,1833,1833,1833,0
20240613,161000,895333870,1833,1833,1833,1833,0
20240613,160900,895333870,1833,1833,1833,1833,0
20240613,160800,895333870,1833,1833,1833,1833,0
20240613,160700,895333870,1833,1833,1833,1833,0
20240613,160600,895333870,1833,1833,1833,1833,0
20240613,160500,895333870,1833,1833,1833,1833,0
20240613,160400,895333870,1833,1833,1833,1833,0
20240613,160300,895333870,1833,1833,1833,1833,0
20240613,160200,895333870,1833,1833,1833,1833,0
20240613,160100,895333870,1833,1833,1833,1833,0
20240613,160000,895333870,1833,1833,1833,1833,0
20240613,155900,895333870,1833,1833,1833,1833,0
20240613,155800,895333870,1833,1833,1833,1833,0
20240613,155700,895333870,1833,1833,1833,1833,0
20240613,155600,895333870,1833,1833,1833,1833,0
20240613,155500,895333870,1833,1833,1833,1833,0
20240613,155400,895333870,1833,1833,1833,1833,0
20240613,155300,895333870,1833,1833,1833,1833,0
20240613,155200,895333870,1833,1833,1833,1833,0
20240613,155100,895333870,1833,1833,1833,1833,51593
20240613,155000,895333870,1833,1833,1833,1833,0
20240613,154900,895333870,1833,1833,1833,1833,0
20240613,154800,895333870,1833,1833,1833,1833,0
20240613,154700,895333870,1833,1833,1833,1833,0
20240613,154600,895333870,1833,1833,1833,1833,0
20240613,154500,895333870,1833,1833,1833,1833,0
20240613,154400,895333870,1833,1833,1833,1833,0
20240613,154300,895333870,1833,1833,1833,1833,0
20240613,154200,895333870,1833,1833,1833,1833,0
20240613,154100,895333870,1833,1833,1833,1833,0
20240613,154000,895333870,1833,1833,1833,1833,0
20240613,153900,895333870,1833,1833,1833,1833,0
20240613,153800,895333870,1833,1833,1833,1833,0
20240613,153700,895333870,1833,1833,1833,1833,0
20240613,153600,895333870,1833,1833,1833,1833,0
20240613,153500,895333870,1833,1833,1833,1833,0
20240613,153400,895333870,1833,1833,1833,1833,0
20240613,153300,895333870,1833,1833,1833,1833,0
20240613,153200,895333870,1833,1833,1833,1833,0
20240613,153100,895333870,1833,1833,1833,1833,0
20240613,153000,895333870,1833,1833,1833,1833,51593
20240613,152900,800763901,1833,1833,1833,1833,0
20240613,152800,800763901,1833,1833,1833,1833,0
20240613,152700,800763901,1833,1833,1833,1833,0
20240613,152600,800763901,1833,1833,1833,1833,0
20240613,152500,800763901,1833,1833,1833,1833,0
20240613,152400,800763901,1833,1833,1833,1833,0
20240613,152300,800763901,1833,1833,1833,1833,0
20240613,152200,800763901,1833,1833,1833,1833,0
20240613,152100,800763901,1833,1833,1833,1833,0
20240613,152000,800763901,1833,1833,1833,1833,0
20240613,151900,800763901,1833,1818,1833,1817,29208
20240613,151800,747585103,1818,1813,1819,1813,42910
20240613,151700,669701325,1813,1812,1814,1812,2264
20240613,151600,665597141,1813,1811,1813,1811,715
20240613,151500,664301628,1812,1811,1812,1811,349
20240613,151400,663669588,1812,1811,1812,1811,887
20240613,151300,662063229,1811,1811,1811,1811,129
20240613,151200,661829610,1811,1812,1812,1811,1686
20240613,151100,658775625,1813,1812,1813,1812,97
20240613,151000,658599859,1813,1811,1813,1811,376
20240613,150900,657918921,1814,1810,1814,1810,15219
20240613,150800,630336732,1810,1810,1810,1810,0
20240613,150700,630336732,1810,1809,1810,1809,2144
20240613,150600,626458185,1808,1808,1808,1808,1
20240613,150500,626456377,1809,1808,1809,1808,502
20240613,150400,625548759,1808,1808,1808,1808,0
20240613,150300,625548759,1808,1808,1809,1808,81
20240613,150200,625402310,1809,1809,1809,1809,119
20240613,150100,625187039,1806,1806,1806,1806,243
20240613,150000,624748181,1809,1809,1809,1809,6
20240613,145900,624737327,1809,1809,1809,1809,0
20240613,145800,624737327,1809,1807,1809,1805,11175
20240613,145700,604558217,1809,1809,1809,1809,0
20240613,145600,604558217,1809,1809,1809,1809,700
20240613,145500,603291917,1809,1808,1809,1808,407
20240613,145400,602555710,1808,1808,1808,1808,254
20240613,145300,602096478,1808,1808,1808,1808,75
20240613,145200,601960878,1808,1808,1808,1808,2
20240613,145100,601957262,1807,1807,1807,1807,381
20240613,145000,601268795,1808,1809,1809,1808,1786
20240613,144900,598039207,1810,1810,1810,1810,0
20240613,144800,598039207,1810,1810,1810,1810,1
20240613,144700,598037397,1808,1809,1810,1808,1826
20240613,144600,594735485,1810,1810,1810,1810,200
20240613,144500,594373485,1810,1810,1810,1810,100
20240613,144400,594192485,1810,1810,1810,1810,1
20240613,144300,594190675,1809,1810,1810,1809,730
20240613,144200,592870050,1810,1810,1810,1810,300
20240613,144100,592327050,1810,1810,1810,1810,0
20240613,144000,592327050,1810,1810,1810,1810,0
20240613,143900,592327050,1810,1810,1810,1810,0
20240613,143800,592327050,1810,1810,1810,1810,0
20240613,143700,592327050,1810,1809,1810,1809,93
20240613,143600,592158812,1809,1809,1809,1809,102
20240613,143500,591974294,1809,1809,1809,1809,0
20240613,143400,591974294,1809,1809,1809,1809,1000
20240613,143300,590165294,1809,1809,1809,1809,31
20240613,143200,590109215,1809,1809,1809,1809,3
20240613,143100,590103788,1807,1807,1807,1807,2874
20240613,143000,584910470,1808,1808,1808,1808,0
20240613,142900,584910470,1808,1808,1808,1808,0
20240613,142800,584910470,1808,1808,1808,1808,26
20240613,142700,584863462,1808,1809,1809,1808,466
20240613,142600,584020933,1808,1808,1808,1808,411
20240613,142500,583277845,1807,1807,1807,1807,4679
20240613,142400,574822892,1807,1805,1807,1805,2
20240613,142300,574819280,1807,1807,1807,1807,0
20240613,142200,574819280,1807,1807,1807,1807,3
20240613,142100,574813859,1807,1807,1807,1807,0
20240613,142000,574813859,1807,1807,1807,1807,0
20240613,141900,574813859,1807,1807,1807,1807,0
20240613,141800,574813859,1807,1807,1807,1807,0
20240613,141700,574813859,1807,1807,1807,1807,0
20240613,141600,574813859,1807,1807,1807,1807,0
20240613,141500,574813859,1807,1807,1807,1807,104
20240613,141400,574625931,1807,1807,1807,1807,201
20240613,141300,574262724,1807,1807,1807,1807,17
20240613,141200,574232005,1807,1805,1807,1805,557
20240613,141100,573226610,1806,1806,1806,1806,50
20240613,141000,573136310,1806,1806,1806,1806,0
20240613,140900,573136310,1806,1806,1806,1806,50
20240613,140800,573046010,1807,1807,1807,1807,4
20240613,140700,573038782,1805,1807,1807,1805,6546
20240613,140600,561223132,1807,1807,1807,1807,0
20240613,140500,561223132,1807,1807,1807,1807,0
20240613,140400,561223132,1807,1807,1807,1807,32
20240613,140300,561165308,1807,1807,1807,1807,0
20240613,140200,561165308,1807,1807,1807,1807,0
20240613,140100,561165308,1807,1807,1807,1807,3085
20240613,140000,555590713,1807,1806,1807,1806,916
20240613,135900,553936416,1806,1806,1806,1806,0
20240613,135800,553936416,1806,1806,1806,1806,60
20240613,135700,553828056,1806,1806,1806,1806,231
20240613,135600,553410870,1806,1806,1806,1806,100
20240613,135500,553230270,1806,1806,1806,1806,0
20240613,135400,553230270,1806,1806,1806,1806,302
20240613,135300,552684858,1807,1807,1807,1807,0
20240613,135200,552684858,1807,1806,1807,1806,148
20240613,135100,552417568,1806,1806,1806,1806,482
20240613,135000,551547076,1806,1806,1806,1806,50
20240613,134900,551456776,1805,1805,1805,1805,0
20240613,134800,551456776,1805,1805,1805,1805,0
20240613,134700,551456776,1805,1805,1805,1805,0
20240613,134600,551456776,1805,1805,1805,1805,1500
20240613,134500,548749276,1806,1806,1806,1806,0
20240613,134400,548749276,1806,1806,1806,1806,0
20240613,134300,548749276,1806,1806,1806,1806,0
20240613,134200,548749276,1806,1806,1806,1806,0
20240613,134100,548749276,1806,1806,1806,1806,2802
20240613,134000,543688864,1808,1808,1808,1808,1
20240613,133900,543687056,1806,1806,1806,1805,620
20240613,133800,542567349,1808,1808,1808,1808,500
20240613,133700,541663349,1809,1809,1809,1809,0
20240613,133600,541663349,1809,1809,1809,1809,620
20240613,133500,540541769,1809,1809,1809,1809,0
20240613,133400,540541769,1809,1809,1809,1809,1
20240613,133300,540539960,1809,1809,1809,1809,50
20240613,133200,540449510,1806,1806,1806,1806,100
20240613,133100,540268910,1809,1809,1809,1809,5
20240613,133000,540259865,1811,1811,1811,1811,0
20240613,132900,540259865,1811,1811,1811,1811,0
20240613,132800,540259865,1811,1811,1811,1811,0
20240613,132700,540259865,1811,1811,1811,1811,0
20240613,132600,540259865,1811,1811,1811,1811,0
20240613,132500,540259865,1811,1811,1811,1811,0
20240613,132400,540259865,1811,1811,1811,1811,3
20240613,132300,540254432,1810,1810,1810,1810,281
20240613,132200,539745822,1811,1811,1811,1811,1
20240613,132100,539744011,1809,1811,1811,1809,2106
20240613,132000,535932384,1811,1811,1811,1811,2
20240613,131900,535928762,1810,1810,1810,1810,536
20240613,131800,534958602,1809,1807,1809,1805,2182
20240613,131700,531017118,1809,1807,1809,1807,30
20240613,131600,530962906,1809,1809,1809,1809,0
20240613,131500,530962906,1809,1809,1809,1809,1
20240613,131400,530961097,1808,1808,1808,1808,1
20240613,131300,530959289,1809,1809,1809,1809,0
20240613,131200,530959289,1809,1809,1809,1809,0
20240613,131100,530959289,1809,1809,1809,1809,4
20240613,131000,530952053,1809,1806,1809,1805,13
20240613,130900,530928582,1809,1809,1809,1809,0
20240613,130800,530928582,1809,1809,1809,1809,1000
20240613,130700,529119582,1809,1809,1809,1809,1
20240613,130600,529117773,1807,1808,1808,1807,6
20240613,130500,529106926,1809,1809,1809,1809,0
20240613,130400,529106926,1809,1809,1809,1809,0
20240613,130300,529106926,1809,1809,1809,1809,128
20240613,130200,528875374,1809,1808,1809,1808,939
20240613,130100,527177661,1808,1808,1808,1808,0
20240613,130000,527177661,1808,1808,1808,1808,1
20240613,125900,527175853,1808,1808,1808,1808,0
20240613,125800,527175853,1808,1808,1808,1808,0
20240613,125700,527175853,1808,1808,1808,1808,0
20240613,125600,527175853,1808,1808,1808,1808,0
20240613,125500,527175853,1808,1808,1808,1808,1584
20240613,125400,524311981,1808,1808,1808,1808,6
20240613,125300,524301133,1809,1809,1809,1809,22
20240613,125200,524261335,1808,1808,1808,1808,0
20240613,125100,524261335,1808,1808,1808,1808,0
20240613,125000,524261335,1808,1808,1808,1808,0
20240613,124900,524261335,1808,1809,1809,1808,3
20240613,124800,524255909,1807,1807,1807,1807,0
20240613,124700,524255909,1807,1807,1807,1807,82
20240613,124600,524107735,1809,1809,1809,1809,1
20240613,124500,524105926,1809,1809,1809,1809,2
20240613,124400,524102308,1807,1810,1811,1807,4374
20240613,124300,516187377,1812,1811,1812,1810,1812
20240613,124200,512906302,1811,1811,1811,1811,519
20240613,124100,511966393,1811,1810,1811,1810,800
20240613,124000,510518392,1810,1810,1810,1810,276
20240613,123900,510018832,1809,1809,1809,1809,704
20240613,123800,508745296,1809,1809,1809,1809,0
20240613,123700,508745296,1809,1809,1809,1809,1
20240613,123600,508743487,1808,1808,1808,1808,600
20240613,123500,507658687,1807,1807,1807,1807,4124
20240613,123400,500206619,1807,1807,1807,1807,0
20240613,123300,500206619,1807,1804,1807,1804,1074
20240613,123200,498266569,1805,1805,1805,1805,0
20240613,123100,498266569,1805,1802,1805,1802,6
20240613,123000,498255754,1802,1802,1802,1802,928
20240613,122900,496583498,1806,1806,1806,1806,0
20240613,122800,496583498,1806,1806,1806,1806,0
20240613,122700,496583498,1806,1806,1806,1806,0
20240613,122600,496583498,1806,1806,1806,1806,0
20240613,122500,496583498,1806,1806,1806,1806,0
20240613,122400,496583498,1806,1806,1806,1806,0
20240613,122300,496583498,1806,1806,1806,1806,0
20240613,122200,496583498,1806,1806,1806,1806,0
20240613,122100,496583498,1806,1806,1806,1806,0
20240613,122000,496583498,1806,1806,1806,1806,101
20240613,121900,496401092,1807,1807,1807,1807,0
20240613,121800,496401092,1807,1806,1807,1806,100
20240613,121700,496220491,1806,1806,1806,1806,1
20240613,121600,496218685,1807,1807,1807,1807,0
20240613,121500,496218685,1807,1807,1807,1807,0
20240613,121400,496218685,1807,1807,1807,1807,2
20240613,121300,496215071,1802,1807,1807,1802,5002
20240613,121200,487200954,1804,1804,1804,1804,0
20240613,121100,487200954,1804,1804,1804,1804,0
20240613,121000,487200954,1804,1805,1805,1804,200
20240613,120900,486840143,1805,1806,1806,1805,193
20240613,120800,486491692,1809,1809,1809,1809,0
20240613,120700,486491692,1809,1809,1809,1809,5
20240613,120600,486482647,1809,1809,1809,1809,50
20240613,120500,486392197,1809,1809,1809,1809,0
20240613,120400,486392197,1809,1806,1809,1806,3
20240613,120300,486386773,1809,1809,1809,1809,1
20240613,120200,486384964,1809,1809,1809,1809,27
20240613,120100,486336121,1809,1809,1809,1806,476
20240613,120000,485475040,1810,1810,1810,1810,0
20240613,115900,485475040,1810,1810,1810,1810,1
20240613,115800,485473230,1806,1810,1810,1806,220
20240613,115700,485075034,1810,1810,1810,1810,141
20240613,115600,484819824,1810,1808,1810,1808,4910
20240613,115500,475932836,1808,1808,1808,1807,49
20240613,115400,475844262,1808,1808,1808,1808,2713
20240613,115300,470939158,1808,1810,1810,1808,28366
20240613,115200,419622606,1810,1809,1810,1809,1735
20240613,115100,416482356,1810,1806,1810,1806,10370
20240613,115000,397728430,1807,1807,1807,1807,1
20240613,114900,397726623,1807,1807,1807,1807,0
20240613,114800,397726623,1807,1806,1807,1806,401
20240613,114700,397002416,1807,1806,1807,1806,1600
20240613,114600,394112716,1807,1807,1807,1807,151
20240613,114500,393839859,1807,1807,1807,1807,1807
20240613,114400,390574610,1806,1806,1806,1806,1036
20240613,114300,388703594,1806,1806,1806,1804,645
20240613,114200,387539995,1804,1804,1804,1804,600
20240613,114100,386457595,1805,1805,1805,1805,0
20240613,114000,386457595,1805,1805,1805,1805,0
20240613,113900,386457595,1805,1805,1805,1805,0
20240613,113800,386457595,1805,1805,1805,1805,0
20240613,113700,386457595,1805,1805,1805,1805,0
20240613,113600,386457595,1805,1805,1805,1805,50
20240613,113500,386367345,1805,1805,1805,1805,965
20240613,113400,384625520,1805,1805,1805,1805,36
20240613,113300,384560540,1806,1806,1806,1806,0
20240613,113200,384560540,1806,1806,1806,1806,4
20240613,113100,384553316,1804,1804,1804,1804,0
20240613,113000,384553316,1804,1804,1804,1804,1
20240613,112900,384551512,1806,1806,1806,1806,0
20240613,112800,384551512,1806,1806,1806,1806,0
20240613,112700,384551512,1806,1806,1806,1806,2
20240613,112600,384547900,1803,1804,1804,1803,2
20240613,112500,384544293,1806,1806,1806,1806,0
20240613,112400,384544293,1806,1806,1806,1806,1
20240613,112300,384542487,1804,1804,1804,1804,854
20240613,112200,383001871,1806,1806,1806,1806,73
20240613,112100,382870033,1806,1806,1806,1806,77
20240613,112000,382730971,1806,1806,1806,1806,0
20240613,111900,382730971,1806,1806,1806,1806,0
20240613,111800,382730971,1806,1806,1806,1806,0
20240613,111700,382730971,1806,1806,1806,1806,0
20240613,111600,382730971,1806,1806,1806,1806,19
20240613,111500,382696657,1806,1806,1806,1804,20
20240613,111400,382660555,1806,1805,1806,1805,122
20240613,111300,382440323,1807,1807,1807,1807,0
20240613,111200,382440323,1807,1807,1807,1807,3552
20240613,111100,376021859,1807,1807,1807,1807,482
20240613,111000,375150885,1807,1807,1808,1807,1161
20240613,110900,373052947,1808,1807,1808,1807,1447
20240613,110800,370436871,1808,1808,1808,1808,0
20240613,110700,370436871,1808,1808,1808,1808,0
20240613,110600,370436871,1808,1808,1808,1808,0
20240613,110500,370436871,1808,1808,1808,1808,280
20240613,110400,369930631,1808,1808,1808,1808,0
20240613,110300,369930631,1808,1808,1808,1808,0
20240613,110200,369930631,1808,1808,1808,1808,0
20240613,110100,369930631,1808,1805,1808,1802,3548
20240613,110000,363529822,1807,1805,1807,1805,2
20240613,105900,363526210,1807,1807,1807,1807,0
20240613,105800,363526210,1807,1807,1807,1807,0
20240613,105700,363526210,1807,1807,1807,1807,0
20240613,105600,363526210,1807,1807,1807,1807,0
20240613,105500,363526210,1807,1807,1807,1807,0
20240613,105400,363526210,1807,1807,1807,1807,9
20240613,105300,363509947,1803,1804,1804,1803,550
20240613,105200,362518296,1803,1807,1807,1803,6213
20240613,105100,351312278,1807,1807,1807,1807,0
20240613,105000,351312278,1807,1807,1807,1807,52
20240613,104900,351218314,1805,1805,1805,1805,0
20240613,104800,351218314,1805,1805,1805,1805,0
20240613,104700,351218314,1805,1805,1805,1805,0
20240613,104600,351218314,1805,1805,1805,1805,30
20240613,104500,351164164,1807,1807,1807,1807,0
20240613,104400,351164164,1807,1806,1807,1804,229
20240613,104300,350750768,1808,1808,1808,1808,3
20240613,104200,350745344,1808,1808,1808,1808,0
20240613,104100,350745344,1808,1806,1808,1806,9
20240613,104000,350729088,1805,1805,1805,1805,89
20240613,103900,350568443,1805,1805,1805,1805,1
20240613,103800,350566638,1806,1807,1808,1806,9
20240613,103700,350550381,1808,1808,1808,1808,2
20240613,103600,350546765,1808,1808,1808,1808,0
20240613,103500,350546765,1808,1808,1808,1808,5
20240613,103400,350537725,1809,1809,1809,1809,0
20240613,103300,350537725,1809,1809,1809,1809,2
20240613,103200,350534107,1803,1808,1809,1803,2558
20240613,103100,345911200,1808,1808,1808,1808,0
20240613,103000,345911200,1808,1808,1808,1808,2
20240613,102900,345907584,1808,1808,1808,1808,0
20240613,102800,345907584,1808,1808,1808,1808,500
20240613,102700,345003584,1808,1808,1808,1808,1190
20240613,102600,342852064,1808,1808,1808,1808,50
20240613,102500,342761664,1808,1808,1808,1808,1
20240613,102400,342759856,1802,1805,1805,1802,400
20240613,102300,342038788,1809,1808,1809,1804,5102
20240613,102200,332814711,1808,1808,1808,1808,0
20240613,102100,332814711,1808,1808,1808,1808,100
20240613,102000,332633911,1808,1808,1808,1808,0
20240613,101900,332633911,1808,1805,1808,1804,210
20240613,101800,332255021,1807,1807,1807,1807,1
20240613,101700,332253214,1808,1808,1808,1808,0
20240613,101600,332253214,1808,1808,1808,1808,0
20240613,101500,332253214,1808,1808,1808,1808,50
20240613,101400,332162814,1809,1809,1810,1809,171
20240613,101300,331853442,1809,1807,1809,1807,3647
20240613,101200,325256838,1807,1807,1807,1807,1
20240613,101100,325255031,1805,1807,1807,1805,2
20240613,101000,325251419,1805,1805,1805,1805,0
20240613,100900,325251419,1805,1805,1805,1805,200
20240613,100800,324890419,1807,1805,1807,1805,100
20240613,100700,324709735,1805,1805,1805,1805,304
20240613,100600,324161015,1805,1805,1805,1805,200
20240613,100500,323800015,1805,1808,1808,1805,178
20240613,100400,323478274,1808,1808,1808,1808,0
20240613,100300,323478274,1808,1808,1808,1804,242
20240613,100200,323041557,1808,1809,1809,1804,285
20240613,100100,322527399,1808,1808,1808,1804,1774
20240613,100000,319320026,1808,1808,1808,1808,190
20240613,095900,318976506,1808,1808,1808,1808,0
20240613,095800,318976506,1808,1808,1808,1808,0
20240613,095700,318976506,1808,1807,1808,1806,1862
20240613,095600,315612832,1806,1805,1806,1805,15526
20240613,095500,287575876,1806,1806,1806,1805,1159
20240613,095400,285482791,1805,1806,1806,1805,2005
20240613,095300,281863764,1805,1805,1806,1805,1183
20240613,095200,279728447,1805,1805,1805,1805,7
20240613,095100,279715812,1805,1805,1805,1805,2
20240613,095000,279712202,1804,1803,1804,1803,1386
20240613,094900,277211888,1803,1803,1803,1803,489
20240613,094800,276330221,1803,1803,1803,1803,100
20240613,094700,276149921,1803,1803,1803,1803,2
20240613,094600,276146315,1804,1801,1804,1800,89
20240613,094500,275986106,1805,1805,1805,1805,100
20240613,094400,275805606,1805,1801,1805,1801,83
20240613,094300,275656119,1805,1805,1805,1805,2
20240613,094200,275652509,1806,1805,1806,1805,3
20240613,094100,275647093,1806,1805,1806,1800,2882
20240613,094000,270458524,1805,1805,1805,1805,10
20240613,093900,270440474,1805,1805,1805,1805,48
20240613,093800,270353834,1805,1799,1805,1799,38
20240613,093700,270285418,1799,1805,1805,1799,8021
20240613,093600,255849793,1805,1806,1806,1798,397
20240613,093500,255134499,1808,1809,1809,1806,2125
20240613,093400,251293621,1814,1802,1815,1802,37244
20240613,093300,183863790,1802,1800,1802,1800,2470
20240613,093200,179417586,1800,1797,1800,1797,11183
20240613,093100,159299266,1798,1798,1798,1798,0
20240613,093000,159299266,1798,1798,1798,1798,7
20240613,092900,159286680,1798,1798,1798,1798,6011
20240613,092800,148478902,1789,1789,1789,1789,1000
20240613,092700,146689902,1797,1797,1798,1797,311
20240613,092600,146130763,1797,1794,1797,1794,201
20240613,092500,145770166,1798,1798,1798,1798,0
20240613,092400,145770166,1798,1798,1798,1798,285
20240613,092300,145257736,1798,1798,1798,1798,10
20240613,092200,145239756,1799,1790,1800,1789,12258
20240613,092100,123217047,1791,1791,1791,1791,51
20240613,092000,123125706,1790,1789,1790,1789,2000
20240613,091900,119546558,1789,1789,1789,1789,0
20240613,091800,119546558,1789,1789,1789,1789,1
20240613,091700,119544769,1788,1787,1788,1787,2317
20240613,091600,115402779,1787,1786,1787,1786,1698
20240613,091500,112368543,1786,1786,1786,1786,10
20240613,091400,112350683,1786,1786,1786,1786,1899
20240613,091300,108959069,1786,1786,1786,1786,446
20240613,091200,108162513,1787,1787,1787,1787,3252
20240613,091100,102351189,1787,1785,1787,1781,3751
20240613,091000,95657740,1784,1784,1784,1784,696
20240613,090900,94416076,1785,1785,1785,1785,0
20240613,090800,94416076,1785,1785,1785,1785,10
20240613,090700,94398226,1781,1781,1781,1781,7471
20240613,090600,81092375,1781,1781,1781,1781,860
20240613,090500,79560715,1781,1781,1781,1781,400
20240613,090400,78848315,1781,1781,1781,1780,762
20240613,090300,77491883,1780,1785,1785,1780,928
20240613,090200,75839721,1781,1786,1786,1781,5500
20240613,090100,66041721,1787,1787,1787,1787,1
20240613,090000,66039934,1787,1781,1788,1781,37080