stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,185600,626776031,1393,1393,1393,1393,11191
20240607,185500,626776031,1393,1393,1393,1393,0
20240607,185400,626776031,1393,1393,1393,1393,0
20240607,185300,626776031,1393,1393,1393,1393,0
20240607,185200,626776031,1393,1393,1393,1393,0
20240607,185100,626776031,1393,1393,1393,1393,0
20240607,185000,626776031,1393,1393,1393,1393,0
20240607,184900,626776031,1393,1393,1393,1393,0
20240607,184800,626776031,1393,1393,1393,1393,0
20240607,184700,626776031,1393,1393,1393,1393,0
20240607,184600,626776031,1393,1393,1393,1393,0
20240607,184500,626776031,1393,1393,1393,1393,0
20240607,184400,626776031,1393,1393,1393,1393,0
20240607,184300,626776031,1393,1393,1393,1393,0
20240607,184200,626776031,1393,1393,1393,1393,0
20240607,184100,626776031,1393,1393,1393,1393,0
20240607,184000,626776031,1393,1393,1393,1393,0
20240607,183900,626776031,1393,1393,1393,1393,0
20240607,183800,626776031,1393,1393,1393,1393,0
20240607,183700,626776031,1393,1393,1393,1393,0
20240607,183600,626776031,1393,1393,1393,1393,0
20240607,183500,626776031,1393,1393,1393,1393,0
20240607,183400,626776031,1393,1393,1393,1393,0
20240607,183300,626776031,1393,1393,1393,1393,0
20240607,183200,626776031,1393,1393,1393,1393,0
20240607,183100,626776031,1393,1393,1393,1393,0
20240607,183000,626776031,1393,1393,1393,1393,0
20240607,182900,626776031,1393,1393,1393,1393,0
20240607,182800,626776031,1393,1393,1393,1393,0
20240607,182700,626776031,1393,1393,1393,1393,0
20240607,182600,626776031,1393,1393,1393,1393,11191
20240607,182500,626776031,1393,1393,1393,1393,0
20240607,182400,626776031,1393,1393,1393,1393,0
20240607,182300,626776031,1393,1393,1393,1393,0
20240607,182200,626776031,1393,1393,1393,1393,0
20240607,182100,626776031,1393,1393,1393,1393,0
20240607,182000,626776031,1393,1393,1393,1393,0
20240607,181900,626776031,1393,1393,1393,1393,0
20240607,181800,626776031,1393,1393,1393,1393,0
20240607,181700,626776031,1393,1393,1393,1393,0
20240607,181600,626776031,1393,1393,1393,1393,0
20240607,181500,626776031,1393,1393,1393,1393,0
20240607,181400,626776031,1393,1393,1393,1393,0
20240607,181300,626776031,1393,1393,1393,1393,0
20240607,181200,626776031,1393,1393,1393,1393,0
20240607,181100,626776031,1393,1393,1393,1393,0
20240607,181000,626776031,1393,1393,1393,1393,0
20240607,180900,626776031,1393,1393,1393,1393,0
20240607,180800,626776031,1393,1393,1393,1393,0
20240607,180700,626776031,1393,1393,1393,1393,0
20240607,180600,626776031,1393,1393,1393,1393,0
20240607,180500,626776031,1393,1393,1393,1393,0
20240607,180400,626776031,1393,1393,1393,1393,0
20240607,180300,626776031,1393,1393,1393,1393,0
20240607,180200,626776031,1393,1393,1393,1393,0
20240607,180100,626776031,1393,1393,1393,1393,0
20240607,180000,626776031,1393,1393,1393,1393,0
20240607,175900,626776031,1393,1393,1393,1393,0
20240607,175800,626776031,1393,1393,1393,1393,0
20240607,175700,626776031,1393,1393,1393,1393,0
20240607,175600,626776031,1393,1393,1393,1393,11191
20240607,175500,626776031,1393,1393,1393,1393,0
20240607,175400,626776031,1393,1393,1393,1393,0
20240607,175300,626776031,1393,1393,1393,1393,0
20240607,175200,626776031,1393,1393,1393,1393,0
20240607,175100,626776031,1393,1393,1393,1393,0
20240607,175000,626776031,1393,1393,1393,1393,0
20240607,174900,626776031,1393,1393,1393,1393,0
20240607,174800,626776031,1393,1393,1393,1393,0
20240607,174700,626776031,1393,1393,1393,1393,0
20240607,174600,626776031,1393,1393,1393,1393,0
20240607,174500,626776031,1393,1393,1393,1393,0
20240607,174400,626776031,1393,1393,1393,1393,0
20240607,174300,626776031,1393,1393,1393,1393,0
20240607,174200,626776031,1393,1393,1393,1393,0
20240607,174100,626776031,1393,1393,1393,1393,0
20240607,174000,626776031,1393,1393,1393,1393,0
20240607,173900,626776031,1393,1393,1393,1393,0
20240607,173800,626776031,1393,1393,1393,1393,0
20240607,173700,626776031,1393,1393,1393,1393,0
20240607,173600,626776031,1393,1393,1393,1393,0
20240607,173500,626776031,1393,1393,1393,1393,0
20240607,173400,626776031,1393,1393,1393,1393,0
20240607,173300,626776031,1393,1393,1393,1393,0
20240607,173200,626776031,1393,1393,1393,1393,0
20240607,173100,626776031,1393,1393,1393,1393,0
20240607,173000,626776031,1393,1393,1393,1393,0
20240607,172900,626776031,1393,1393,1393,1393,0
20240607,172800,626776031,1393,1393,1393,1393,0
20240607,172700,626776031,1393,1393,1393,1393,0
20240607,172600,626776031,1393,1393,1393,1393,11191
20240607,172500,626776031,1393,1393,1393,1393,0
20240607,172400,626776031,1393,1393,1393,1393,0
20240607,172300,626776031,1393,1393,1393,1393,0
20240607,172200,626776031,1393,1393,1393,1393,0
20240607,172100,626776031,1393,1393,1393,1393,0
20240607,172000,626776031,1393,1393,1393,1393,0
20240607,171900,626776031,1393,1393,1393,1393,0
20240607,171800,626776031,1393,1393,1393,1393,0
20240607,171700,626776031,1393,1393,1393,1393,0
20240607,171600,626776031,1393,1393,1393,1393,0
20240607,171500,626776031,1393,1393,1393,1393,0
20240607,171400,626776031,1393,1393,1393,1393,0
20240607,171300,626776031,1393,1393,1393,1393,0
20240607,171200,626776031,1393,1393,1393,1393,0
20240607,171100,626776031,1393,1393,1393,1393,0
20240607,171000,626776031,1393,1393,1393,1393,0
20240607,170900,626776031,1393,1393,1393,1393,0
20240607,170800,626776031,1393,1393,1393,1393,0
20240607,170700,626776031,1393,1393,1393,1393,0
20240607,170600,626776031,1393,1393,1393,1393,0
20240607,170500,626776031,1393,1393,1393,1393,0
20240607,170400,626776031,1393,1393,1393,1393,0
20240607,170300,626776031,1393,1393,1393,1393,0
20240607,170200,626776031,1393,1393,1393,1393,0
20240607,170100,626776031,1393,1393,1393,1393,0
20240607,170000,626776031,1393,1393,1393,1393,0
20240607,165900,626776031,1393,1393,1393,1393,0
20240607,165800,626776031,1393,1393,1393,1393,0
20240607,165700,626776031,1393,1393,1393,1393,0
20240607,165600,626776031,1393,1393,1393,1393,11191
20240607,165500,626776031,1393,1393,1393,1393,0
20240607,165400,626776031,1393,1393,1393,1393,0
20240607,165300,626776031,1393,1393,1393,1393,0
20240607,165200,626776031,1393,1393,1393,1393,0
20240607,165100,626776031,1393,1393,1393,1393,0
20240607,165000,626776031,1393,1393,1393,1393,0
20240607,164900,626776031,1393,1393,1393,1393,0
20240607,164800,626776031,1393,1393,1393,1393,0
20240607,164700,626776031,1393,1393,1393,1393,0
20240607,164600,626776031,1393,1393,1393,1393,0
20240607,164500,626776031,1393,1393,1393,1393,0
20240607,164400,626776031,1393,1393,1393,1393,0
20240607,164300,626776031,1393,1393,1393,1393,0
20240607,164200,626776031,1393,1393,1393,1393,0
20240607,164100,626776031,1393,1393,1393,1393,0
20240607,164000,626776031,1393,1393,1393,1393,0
20240607,163900,626776031,1393,1393,1393,1393,0
20240607,163800,626776031,1393,1393,1393,1393,0
20240607,163700,626776031,1393,1393,1393,1393,0
20240607,163600,626776031,1393,1393,1393,1393,0
20240607,163500,626776031,1393,1393,1393,1393,0
20240607,163400,626776031,1393,1393,1393,1393,0
20240607,163300,626776031,1393,1393,1393,1393,0
20240607,163200,626776031,1393,1393,1393,1393,0
20240607,163100,626776031,1393,1393,1393,1393,0
20240607,163000,626776031,1393,1393,1393,1393,0
20240607,162900,626776031,1393,1393,1393,1393,0
20240607,162800,626776031,1393,1393,1393,1393,0
20240607,162700,626776031,1393,1393,1393,1393,0
20240607,162600,626776031,1393,1393,1393,1393,11191
20240607,162500,626776031,1393,1393,1393,1393,0
20240607,162400,626776031,1393,1393,1393,1393,0
20240607,162300,626776031,1393,1393,1393,1393,0
20240607,162200,626776031,1393,1393,1393,1393,0
20240607,162100,626776031,1393,1393,1393,1393,0
20240607,162000,626776031,1393,1393,1393,1393,0
20240607,161900,626776031,1393,1393,1393,1393,0
20240607,161800,626776031,1393,1393,1393,1393,0
20240607,161700,626776031,1393,1393,1393,1393,0
20240607,161600,626776031,1393,1393,1393,1393,0
20240607,161500,626776031,1393,1393,1393,1393,0
20240607,161400,626776031,1393,1393,1393,1393,0
20240607,161300,626776031,1393,1393,1393,1393,0
20240607,161200,626776031,1393,1393,1393,1393,0
20240607,161100,626776031,1393,1393,1393,1393,0
20240607,161000,626776031,1393,1393,1393,1393,0
20240607,160900,626776031,1393,1393,1393,1393,0
20240607,160800,626776031,1393,1393,1393,1393,0
20240607,160700,626776031,1393,1393,1393,1393,0
20240607,160600,626776031,1393,1393,1393,1393,0
20240607,160500,626776031,1393,1393,1393,1393,0
20240607,160400,626776031,1393,1393,1393,1393,0
20240607,160300,626776031,1393,1393,1393,1393,0
20240607,160200,626776031,1393,1393,1393,1393,0
20240607,160100,626776031,1393,1393,1393,1393,0
20240607,160000,626776031,1393,1393,1393,1393,0
20240607,155900,626776031,1393,1393,1393,1393,0
20240607,155800,626776031,1393,1393,1393,1393,0
20240607,155700,626776031,1393,1393,1393,1393,0
20240607,155600,626776031,1393,1393,1393,1393,11191
20240607,155500,626776031,1393,1393,1393,1393,0
20240607,155400,626776031,1393,1393,1393,1393,0
20240607,155300,626776031,1393,1393,1393,1393,0
20240607,155200,626776031,1393,1393,1393,1393,0
20240607,155100,626776031,1393,1393,1393,1393,0
20240607,155000,626776031,1393,1393,1393,1393,0
20240607,154900,626776031,1393,1393,1393,1393,0
20240607,154800,626776031,1393,1393,1393,1393,0
20240607,154700,626776031,1393,1393,1393,1393,0
20240607,154600,626776031,1393,1393,1393,1393,0
20240607,154500,626776031,1393,1393,1393,1393,0
20240607,154400,626776031,1393,1393,1393,1393,0
20240607,154300,626776031,1393,1393,1393,1393,0
20240607,154200,626776031,1393,1393,1393,1393,0
20240607,154100,626776031,1393,1393,1393,1393,0
20240607,154000,626776031,1393,1393,1393,1393,0
20240607,153900,626776031,1393,1393,1393,1393,0
20240607,153800,626776031,1393,1393,1393,1393,0
20240607,153700,626776031,1393,1393,1393,1393,0
20240607,153600,626776031,1393,1393,1393,1393,0
20240607,153500,626776031,1393,1393,1393,1393,0
20240607,153400,626776031,1393,1393,1393,1393,0
20240607,153300,626776031,1393,1393,1393,1393,0
20240607,153200,626776031,1393,1393,1393,1393,0
20240607,153100,626776031,1393,1393,1393,1393,0
20240607,153000,626776031,1393,1393,1393,1393,11191
20240607,152900,611186968,1388,1388,1388,1388,0
20240607,152800,611186968,1388,1388,1388,1388,0
20240607,152700,611186968,1388,1388,1388,1388,0
20240607,152600,611186968,1388,1388,1388,1388,0
20240607,152500,611186968,1388,1388,1388,1388,0
20240607,152400,611186968,1388,1388,1388,1388,0
20240607,152300,611186968,1388,1388,1388,1388,0
20240607,152200,611186968,1388,1388,1388,1388,0
20240607,152100,611186968,1388,1388,1388,1388,0
20240607,152000,611186968,1388,1388,1388,1388,0
20240607,151900,611186968,1388,1387,1388,1387,210
20240607,151800,610895688,1388,1388,1388,1388,3923
20240607,151700,605450564,1388,1387,1388,1387,187
20240607,151600,605191194,1387,1386,1387,1386,2003
20240607,151500,602414036,1387,1386,1387,1382,6549
20240607,151400,593354122,1387,1387,1387,1387,0
20240607,151300,593354122,1387,1384,1387,1384,6
20240607,151200,593345815,1384,1387,1387,1383,8450
20240607,151100,581649955,1388,1388,1388,1388,10
20240607,151000,581636075,1386,1386,1386,1386,1
20240607,150900,581634689,1388,1388,1388,1388,17
20240607,150800,581611093,1386,1388,1388,1386,485
20240607,150700,580938879,1388,1388,1388,1388,70
20240607,150600,580841719,1388,1388,1388,1388,14
20240607,150500,580822287,1385,1388,1388,1385,1278
20240607,150400,579051889,1387,1387,1387,1387,1
20240607,150300,579050502,1385,1385,1385,1385,100
20240607,150200,578912002,1384,1384,1384,1384,0
20240607,150100,578912002,1384,1384,1384,1384,0
20240607,150000,578912002,1384,1384,1384,1384,0
20240607,145900,578912002,1384,1385,1385,1384,900
20240607,145800,577666302,1385,1386,1386,1384,2479
20240607,145700,574232752,1388,1388,1388,1388,0
20240607,145600,574232752,1388,1388,1388,1388,117
20240607,145500,574070356,1389,1389,1389,1389,12
20240607,145400,574053688,1389,1389,1389,1389,0
20240607,145300,574053688,1389,1389,1389,1389,0
20240607,145200,574053688,1389,1388,1389,1388,202
20240607,145100,573773310,1388,1388,1388,1388,200
20240607,145000,573495710,1389,1389,1389,1389,1
20240607,144900,573494321,1388,1385,1388,1385,93
20240607,144800,573365252,1385,1387,1387,1385,1294
20240607,144700,571572852,1388,1388,1388,1388,12
20240607,144600,571556196,1389,1389,1389,1389,0
20240607,144500,571556196,1389,1388,1389,1388,95
20240607,144400,571424335,1388,1388,1388,1388,7
20240607,144300,571414619,1388,1389,1389,1388,3057
20240607,144200,567169503,1389,1386,1389,1386,1816
20240607,144100,564652524,1386,1389,1389,1386,176
20240607,144000,564408400,1387,1387,1387,1387,107
20240607,143900,564259991,1389,1389,1389,1389,0
20240607,143800,564259991,1389,1389,1389,1389,0
20240607,143700,564259991,1389,1389,1389,1389,0
20240607,143600,564259991,1389,1389,1389,1389,1578
20240607,143500,562068149,1389,1389,1389,1389,311
20240607,143400,561636170,1389,1389,1389,1389,271
20240607,143300,561259751,1385,1385,1385,1385,0
20240607,143200,561259751,1385,1385,1385,1385,50
20240607,143100,561190501,1389,1389,1389,1389,99
20240607,143000,561052990,1389,1389,1389,1389,0
20240607,142900,561052990,1389,1389,1389,1389,320
20240607,142800,560608510,1389,1389,1389,1389,400
20240607,142700,560052910,1389,1389,1389,1389,0
20240607,142600,560052910,1389,1389,1389,1389,19
20240607,142500,560026519,1389,1388,1389,1388,2000
20240607,142400,557249213,1388,1388,1388,1388,0
20240607,142300,557249213,1388,1388,1388,1388,0
20240607,142200,557249213,1388,1388,1388,1388,1
20240607,142100,557247825,1389,1389,1389,1389,0
20240607,142000,557247825,1389,1389,1389,1389,0
20240607,141900,557247825,1389,1389,1389,1389,20
20240607,141800,557220045,1384,1389,1389,1384,380
20240607,141700,556693221,1389,1389,1389,1389,38
20240607,141600,556640439,1389,1389,1389,1389,0
20240607,141500,556640439,1389,1383,1389,1383,6
20240607,141400,556632135,1381,1381,1381,1381,0
20240607,141300,556632135,1381,1389,1389,1381,8795
20240607,141200,544481716,1382,1389,1389,1382,5155
20240607,141100,537340787,1389,1389,1389,1389,1000
20240607,141000,535951787,1389,1390,1390,1389,106
20240607,140900,535804551,1389,1389,1389,1389,110
20240607,140800,535651761,1389,1389,1389,1389,25
20240607,140700,535617036,1390,1390,1390,1390,0
20240607,140600,535617036,1390,1390,1390,1390,5979
20240607,140500,527306226,1389,1389,1389,1389,49
20240607,140400,527238165,1389,1388,1389,1388,4776
20240607,140300,520604722,1388,1388,1388,1388,0
20240607,140200,520604722,1388,1388,1388,1388,0
20240607,140100,520604722,1388,1388,1388,1388,0
20240607,140000,520604722,1388,1388,1388,1388,11
20240607,135900,520589454,1388,1388,1388,1388,1
20240607,135800,520588066,1382,1382,1382,1382,5
20240607,135700,520581156,1382,1388,1388,1382,6
20240607,135600,520572858,1387,1387,1387,1387,0
20240607,135500,520572858,1387,1389,1389,1387,4804
20240607,135400,513903340,1390,1390,1390,1390,0
20240607,135300,513903340,1390,1390,1390,1390,1845
20240607,135200,511338790,1390,1390,1390,1390,500
20240607,135100,510643790,1390,1390,1390,1390,1
20240607,135000,510642400,1387,1387,1387,1387,0
20240607,134900,510642400,1387,1387,1387,1387,0
20240607,134800,510642400,1387,1387,1387,1387,198
20240607,134700,510367774,1387,1382,1387,1382,2
20240607,134600,510365005,1387,1387,1387,1381,102
20240607,134500,510224131,1381,1381,1381,1381,100
20240607,134400,510086031,1379,1379,1379,1379,0
20240607,134300,510086031,1379,1385,1385,1379,6000
20240607,134200,501805174,1387,1387,1387,1387,0
20240607,134100,501805174,1387,1387,1387,1387,1
20240607,134000,501803787,1385,1385,1385,1385,229
20240607,133900,501486622,1385,1385,1385,1385,100
20240607,133800,501348122,1385,1385,1385,1385,3
20240607,133700,501343967,1385,1385,1385,1385,1
20240607,133600,501342582,1381,1381,1381,1381,50
20240607,133500,501273532,1385,1385,1385,1385,0
20240607,133400,501273532,1385,1381,1385,1381,408
20240607,133300,500710052,1385,1385,1385,1385,1
20240607,133200,500708667,1380,1380,1380,1380,0
20240607,133100,500708667,1380,1385,1385,1380,3428
20240607,133000,495972408,1387,1387,1387,1382,657
20240607,132900,495064338,1383,1383,1383,1383,16
20240607,132800,495042210,1387,1387,1387,1387,0
20240607,132700,495042210,1387,1387,1387,1387,1
20240607,132600,495040823,1387,1387,1387,1387,0
20240607,132500,495040823,1387,1387,1387,1387,1
20240607,132400,495039436,1385,1385,1387,1385,3464
20240607,132300,490240906,1385,1385,1385,1385,21
20240607,132200,490211821,1382,1383,1383,1382,4169
20240607,132100,484447321,1386,1386,1386,1386,15
20240607,132000,484426531,1387,1387,1387,1387,6
20240607,131900,484418209,1385,1385,1385,1385,168
20240607,131800,484185529,1385,1385,1385,1385,0
20240607,131700,484185529,1385,1385,1385,1383,128
20240607,131600,484008501,1385,1385,1385,1385,1243
20240607,131500,482286946,1388,1388,1388,1388,0
20240607,131400,482286946,1388,1388,1388,1388,5
20240607,131300,482280006,1388,1388,1388,1388,1
20240607,131200,482278618,1383,1388,1388,1383,1700
20240607,131100,479927413,1384,1388,1388,1384,110
20240607,131000,479775133,1388,1388,1388,1388,789
20240607,130900,478680001,1388,1388,1388,1388,0
20240607,130800,478680001,1388,1388,1388,1388,3
20240607,130700,478675837,1390,1390,1390,1390,0
20240607,130600,478675837,1390,1390,1390,1390,0
20240607,130500,478675837,1390,1390,1390,1390,0
20240607,130400,478675837,1390,1383,1390,1383,216
20240607,130300,478377102,1390,1390,1390,1390,0
20240607,130200,478377102,1390,1390,1390,1390,1
20240607,130100,478375712,1383,1383,1383,1383,10
20240607,130000,478361882,1390,1390,1390,1390,0
20240607,125900,478361882,1390,1390,1390,1390,0
20240607,125800,478361882,1390,1390,1390,1390,100
20240607,125700,478222882,1390,1390,1390,1390,0
20240607,125600,478222882,1390,1390,1390,1390,0
20240607,125500,478222882,1390,1390,1390,1390,239
20240607,125400,477890672,1390,1390,1390,1390,0
20240607,125300,477890672,1390,1390,1390,1390,0
20240607,125200,477890672,1390,1390,1390,1390,0
20240607,125100,477890672,1390,1385,1390,1383,501
20240607,125000,477197514,1390,1390,1390,1390,0
20240607,124900,477197514,1390,1390,1390,1390,0
20240607,124800,477197514,1390,1390,1390,1390,4500
20240607,124700,470942514,1390,1390,1390,1390,9
20240607,124600,470930004,1385,1385,1385,1385,7
20240607,124500,470920309,1390,1390,1390,1390,0
20240607,124400,470920309,1390,1390,1390,1390,0
20240607,124300,470920309,1390,1390,1390,1390,0
20240607,124200,470920309,1390,1390,1390,1390,10
20240607,124100,470906409,1390,1390,1390,1390,0
20240607,124000,470906409,1390,1390,1390,1390,0
20240607,123900,470906409,1390,1389,1390,1389,401
20240607,123800,470349419,1389,1389,1389,1389,3
20240607,123700,470345252,1388,1388,1388,1388,882
20240607,123600,469121036,1388,1388,1388,1388,10
20240607,123500,469107156,1388,1388,1388,1388,0
20240607,123400,469107156,1388,1388,1388,1388,0
20240607,123300,469107156,1388,1388,1388,1388,18
20240607,123200,469082172,1385,1385,1385,1385,10
20240607,123100,469068322,1382,1382,1382,1382,0
20240607,123000,469068322,1382,1382,1382,1382,102
20240607,122900,468927358,1382,1383,1383,1382,1000
20240607,122800,467545332,1382,1386,1386,1382,2
20240607,122700,467542564,1382,1385,1385,1382,2415
20240607,122600,464203797,1385,1384,1385,1384,111
20240607,122500,464050172,1384,1383,1384,1383,601
20240607,122400,463218988,1384,1384,1384,1384,781
20240607,122300,462138084,1385,1387,1387,1385,130
20240607,122200,461957972,1390,1390,1390,1390,0
20240607,122100,461957972,1390,1390,1390,1390,0
20240607,122000,461957972,1390,1390,1390,1390,0
20240607,121900,461957972,1390,1390,1390,1390,50
20240607,121800,461888472,1390,1390,1390,1390,0
20240607,121700,461888472,1390,1390,1390,1390,0
20240607,121600,461888472,1390,1390,1390,1390,0
20240607,121500,461888472,1390,1390,1390,1390,0
20240607,121400,461888472,1390,1390,1390,1390,0
20240607,121300,461888472,1390,1390,1390,1390,0
20240607,121200,461888472,1390,1390,1390,1390,1
20240607,121100,461887082,1385,1385,1385,1385,0
20240607,121000,461887082,1385,1385,1385,1385,5
20240607,120900,461880157,1390,1390,1390,1390,1
20240607,120800,461878767,1385,1385,1385,1385,500
20240607,120700,461186267,1390,1385,1390,1385,1285
20240607,120600,459406537,1385,1386,1390,1385,80
20240607,120500,459295618,1386,1386,1386,1386,1
20240607,120400,459294232,1385,1386,1386,1385,1018
20240607,120300,457884292,1386,1386,1386,1386,25
20240607,120200,457849642,1390,1390,1390,1390,217
20240607,120100,457548012,1391,1391,1391,1391,0
20240607,120000,457548012,1391,1391,1391,1391,0
20240607,115900,457548012,1391,1391,1391,1391,2
20240607,115800,457545230,1392,1385,1392,1385,61
20240607,115700,457460668,1385,1386,1393,1385,4612
20240607,115600,451070581,1387,1387,1387,1387,51
20240607,115500,450999844,1387,1387,1387,1387,967
20240607,115400,449658615,1389,1389,1389,1389,0
20240607,115300,449658615,1389,1389,1389,1389,3
20240607,115200,449654448,1389,1389,1389,1389,474
20240607,115100,448996062,1389,1390,1390,1389,2
20240607,115000,448993283,1387,1390,1390,1387,4436
20240607,114900,442835924,1391,1391,1391,1391,2
20240607,114800,442833142,1393,1393,1393,1393,0
20240607,114700,442833142,1393,1393,1393,1393,0
20240607,114600,442833142,1393,1391,1393,1391,6
20240607,114500,442824794,1390,1390,1390,1390,0
20240607,114400,442824794,1390,1390,1390,1390,200
20240607,114300,442546794,1390,1390,1390,1390,0
20240607,114200,442546794,1390,1390,1390,1390,4
20240607,114100,442541234,1390,1387,1390,1387,237
20240607,114000,442212512,1387,1387,1387,1387,0
20240607,113900,442212512,1387,1388,1388,1387,35
20240607,113800,442163942,1393,1393,1393,1393,1
20240607,113700,442162549,1388,1393,1393,1388,508
20240607,113600,441457440,1388,1393,1393,1388,120
20240607,113500,441290875,1388,1388,1388,1388,0
20240607,113400,441290875,1388,1388,1388,1388,0
20240607,113300,441290875,1388,1388,1388,1388,0
20240607,113200,441290875,1388,1388,1388,1388,25
20240607,113100,441256175,1394,1390,1394,1390,57
20240607,113000,441176941,1390,1390,1390,1390,0
20240607,112900,441176941,1390,1390,1390,1390,0
20240607,112800,441176941,1390,1390,1390,1390,0
20240607,112700,441176941,1390,1390,1390,1390,0
20240607,112600,441176941,1390,1390,1390,1390,0
20240607,112500,441176941,1390,1390,1390,1390,1
20240607,112400,441175551,1386,1386,1386,1386,0
20240607,112300,441175551,1386,1386,1386,1386,0
20240607,112200,441175551,1386,1386,1386,1386,390
20240607,112100,440635011,1390,1390,1390,1390,0
20240607,112000,440635011,1390,1390,1390,1386,5297
20240607,111900,433279410,1394,1394,1394,1394,0
20240607,111800,433279410,1394,1394,1394,1394,0
20240607,111700,433279410,1394,1394,1394,1394,0
20240607,111600,433279410,1394,1394,1394,1394,0
20240607,111500,433279410,1394,1394,1394,1394,0
20240607,111400,433279410,1394,1394,1394,1394,0
20240607,111300,433279410,1394,1394,1394,1394,0
20240607,111200,433279410,1394,1394,1394,1394,1267
20240607,111100,431513212,1389,1389,1389,1389,0
20240607,111000,431513212,1389,1389,1389,1389,5
20240607,110900,431506267,1388,1387,1388,1387,422
20240607,110800,430920869,1387,1388,1388,1387,724
20240607,110700,429916057,1388,1388,1388,1388,0
20240607,110600,429916057,1388,1388,1388,1388,100
20240607,110500,429777257,1387,1387,1387,1387,0
20240607,110400,429777257,1387,1394,1394,1387,1786
20240607,110300,427299725,1395,1389,1395,1388,3379
20240607,110200,422608421,1395,1395,1395,1395,0
20240607,110100,422608421,1395,1395,1395,1395,0
20240607,110000,422608421,1395,1395,1395,1395,1
20240607,105900,422607026,1390,1390,1390,1390,100
20240607,105800,422468026,1395,1390,1395,1390,2
20240607,105700,422465241,1394,1394,1394,1394,0
20240607,105600,422465241,1394,1394,1394,1394,42
20240607,105500,422406693,1394,1394,1394,1394,1
20240607,105400,422405299,1389,1389,1389,1389,1000
20240607,105300,421016299,1389,1389,1389,1389,5
20240607,105200,421009354,1394,1394,1394,1394,27
20240607,105100,420971716,1394,1389,1394,1389,206
20240607,105000,420685502,1389,1394,1394,1389,28
20240607,104900,420646520,1394,1394,1394,1394,10
20240607,104800,420632580,1389,1389,1389,1389,0
20240607,104700,420632580,1389,1390,1394,1389,3269
20240607,104600,416089791,1394,1394,1394,1394,0
20240607,104500,416089791,1394,1394,1394,1394,1
20240607,104400,416088397,1391,1392,1392,1391,1870
20240607,104300,413487217,1393,1393,1393,1393,29
20240607,104200,413446820,1393,1395,1395,1393,20
20240607,104100,413418940,1396,1396,1396,1396,0
20240607,104000,413418940,1396,1396,1396,1396,0
20240607,103900,413418940,1396,1390,1396,1390,29
20240607,103800,413378594,1389,1389,1389,1389,739
20240607,103700,412352123,1388,1388,1388,1388,0
20240607,103600,412352123,1388,1388,1388,1388,0
20240607,103500,412352123,1388,1388,1388,1388,1004
20240607,103400,410958571,1397,1397,1397,1397,0
20240607,103300,410958571,1397,1394,1397,1394,1001
20240607,103200,409560811,1387,1387,1387,1387,1251
20240607,103100,407825674,1394,1394,1394,1394,0
20240607,103000,407825674,1394,1390,1394,1387,711
20240607,102900,406838880,1394,1394,1394,1394,500
20240607,102800,406141880,1394,1394,1394,1394,10
20240607,102700,406127940,1394,1394,1394,1394,37
20240607,102600,406076362,1394,1393,1394,1393,53
20240607,102500,406002529,1393,1387,1393,1387,15895
20240607,102400,383955468,1387,1387,1387,1387,1
20240607,102300,383954081,1385,1385,1385,1385,13
20240607,102200,383936076,1386,1386,1386,1383,7942
20240607,102100,372944992,1387,1398,1398,1386,3133
20240607,102000,368598052,1388,1388,1388,1388,1
20240607,101900,368596664,1387,1387,1387,1387,0
20240607,101800,368596664,1387,1387,1398,1386,2901
20240607,101700,364570400,1389,1395,1395,1387,18830
20240607,101600,338356121,1396,1397,1397,1396,1940
20240607,101500,335647122,1402,1402,1402,1402,26
20240607,101400,335610670,1397,1398,1398,1397,79
20240607,101300,335500295,1402,1402,1402,1402,21
20240607,101200,335470853,1397,1399,1399,1397,2084
20240607,101100,332557645,1399,1399,1399,1399,50
20240607,101000,332487695,1399,1399,1399,1399,25
20240607,100900,332452720,1404,1404,1404,1404,8
20240607,100800,332441488,1404,1404,1404,1404,0
20240607,100700,332441488,1404,1398,1404,1398,1255
20240607,100600,330686992,1397,1405,1405,1397,52
20240607,100500,330614332,1397,1399,1399,1397,2562
20240607,100400,327033834,1406,1401,1406,1400,5001
20240607,100300,320030164,1406,1403,1406,1400,1402
20240607,100200,318065189,1404,1407,1407,1404,2855
20240607,100100,314056169,1408,1404,1408,1404,2932
20240607,100000,309932376,1404,1406,1406,1404,114
20240607,095900,309772128,1404,1404,1404,1404,110
20240607,095800,309617688,1404,1407,1407,1404,1232
20240607,095700,307886098,1407,1407,1407,1407,0
20240607,095600,307886098,1407,1406,1407,1406,243
20240607,095500,307544435,1407,1407,1407,1407,92
20240607,095400,307414991,1409,1407,1409,1407,7
20240607,095300,307405130,1407,1407,1407,1407,0
20240607,095200,307405130,1407,1407,1407,1407,297
20240607,095100,306987251,1409,1409,1409,1409,0
20240607,095000,306987251,1409,1409,1409,1409,2
20240607,094900,306984433,1409,1409,1409,1409,1
20240607,094800,306983024,1407,1408,1408,1407,1574
20240607,094700,304767195,1409,1408,1409,1408,171
20240607,094600,304526426,1409,1408,1409,1408,131
20240607,094500,304341958,1409,1409,1409,1409,358
20240607,094400,303837536,1409,1408,1409,1408,1479
20240607,094300,301755099,1408,1408,1410,1408,914
20240607,094200,300468181,1409,1409,1410,1409,185
20240607,094100,300207515,1409,1409,1410,1409,3441
20240607,094000,295359145,1408,1407,1408,1407,808
20240607,093900,294221628,1407,1407,1407,1407,3502
20240607,093800,289294314,1407,1405,1407,1405,700
20240607,093700,288310812,1405,1406,1406,1405,531
20240607,093600,287564247,1407,1407,1408,1407,471
20240607,093500,286901379,1407,1407,1409,1407,3311
20240607,093400,282242656,1407,1408,1409,1407,2607
20240607,093300,278572215,1408,1410,1411,1408,2328
20240607,093200,275294074,1410,1411,1411,1408,239
20240607,093100,274957555,1412,1412,1412,1412,5284
20240607,093000,267496547,1412,1411,1412,1411,2914
20240607,092900,263382629,1412,1407,1412,1407,6973
20240607,092800,253560941,1407,1406,1407,1404,110
20240607,092700,253406189,1408,1408,1409,1408,291
20240607,092600,252996460,1408,1408,1408,1408,1050
20240607,092500,251518060,1408,1401,1408,1401,880
20240607,092400,250281504,1401,1402,1402,1401,72
20240607,092300,250180631,1394,1408,1409,1394,9295
20240607,092200,237193223,1410,1410,1410,1410,0
20240607,092100,237193223,1410,1394,1410,1394,18640
20240607,092000,211149822,1391,1393,1393,1391,1490
20240607,091900,209075178,1394,1394,1394,1394,161
20240607,091800,208850744,1394,1395,1395,1394,1279
20240607,091700,207066718,1397,1399,1399,1397,509
20240607,091600,206355643,1397,1411,1411,1397,15299
20240607,091500,184846079,1411,1413,1413,1411,4795
20240607,091400,178077714,1418,1420,1420,1418,149
20240607,091300,177866227,1420,1422,1422,1413,3733
20240607,091200,172588234,1423,1429,1429,1420,4669
20240607,091100,165946687,1428,1421,1429,1421,11585
20240607,091000,149439505,1421,1413,1421,1412,25846
20240607,090900,112888945,1414,1405,1414,1405,6124
20240607,090800,104256855,1404,1406,1406,1403,7173
20240607,090700,94184924,1407,1390,1410,1390,14258
20240607,090600,74208591,1393,1392,1393,1385,501
20240607,090500,73513298,1390,1383,1390,1383,2435
20240607,090400,70133016,1381,1387,1387,1381,10700
20240607,090300,55346414,1387,1380,1387,1380,3032
20240607,090200,51145198,1386,1396,1400,1386,16895
20240607,090100,27632151,1400,1373,1400,1373,9653
20240607,090000,14313210,1377,1374,1377,1370,10420