stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,185500,794494954,1366,1366,1366,1366,7676
20240613,185400,794494954,1366,1366,1366,1366,0
20240613,185300,794494954,1366,1366,1366,1366,0
20240613,185200,794494954,1366,1366,1366,1366,0
20240613,185100,794494954,1366,1366,1366,1366,0
20240613,185000,794494954,1366,1366,1366,1366,0
20240613,184900,794494954,1366,1366,1366,1366,0
20240613,184800,794494954,1366,1366,1366,1366,0
20240613,184700,794494954,1366,1366,1366,1366,0
20240613,184600,794494954,1366,1366,1366,1366,0
20240613,184500,794494954,1366,1366,1366,1366,0
20240613,184400,794494954,1366,1366,1366,1366,0
20240613,184300,794494954,1366,1366,1366,1366,0
20240613,184200,794494954,1366,1366,1366,1366,0
20240613,184100,794494954,1366,1366,1366,1366,0
20240613,184000,794494954,1366,1366,1366,1366,0
20240613,183900,794494954,1366,1366,1366,1366,0
20240613,183800,794494954,1366,1366,1366,1366,0
20240613,183700,794494954,1366,1366,1366,1366,0
20240613,183600,794494954,1366,1366,1366,1366,0
20240613,183500,794494954,1366,1366,1366,1366,0
20240613,183400,794494954,1366,1366,1366,1366,0
20240613,183300,794494954,1366,1366,1366,1366,0
20240613,183200,794494954,1366,1366,1366,1366,0
20240613,183100,794494954,1366,1366,1366,1366,0
20240613,183000,794494954,1366,1366,1366,1366,0
20240613,182900,794494954,1366,1366,1366,1366,0
20240613,182800,794494954,1366,1366,1366,1366,0
20240613,182700,794494954,1366,1366,1366,1366,0
20240613,182600,794494954,1366,1366,1366,1366,0
20240613,182500,794494954,1366,1366,1366,1366,7676
20240613,182400,794494954,1366,1366,1366,1366,0
20240613,182300,794494954,1366,1366,1366,1366,0
20240613,182200,794494954,1366,1366,1366,1366,0
20240613,182100,794494954,1366,1366,1366,1366,0
20240613,182000,794494954,1366,1366,1366,1366,0
20240613,181900,794494954,1366,1366,1366,1366,0
20240613,181800,794494954,1366,1366,1366,1366,0
20240613,181700,794494954,1366,1366,1366,1366,0
20240613,181600,794494954,1366,1366,1366,1366,0
20240613,181500,794494954,1366,1366,1366,1366,0
20240613,181400,794494954,1366,1366,1366,1366,0
20240613,181300,794494954,1366,1366,1366,1366,0
20240613,181200,794494954,1366,1366,1366,1366,0
20240613,181100,794494954,1366,1366,1366,1366,0
20240613,181000,794494954,1366,1366,1366,1366,0
20240613,180900,794494954,1366,1366,1366,1366,0
20240613,180800,794494954,1366,1366,1366,1366,0
20240613,180700,794494954,1366,1366,1366,1366,0
20240613,180600,794494954,1366,1366,1366,1366,0
20240613,180500,794494954,1366,1366,1366,1366,0
20240613,180400,794494954,1366,1366,1366,1366,0
20240613,180300,794494954,1366,1366,1366,1366,0
20240613,180200,794494954,1366,1366,1366,1366,0
20240613,180100,794494954,1366,1366,1366,1366,0
20240613,180000,794494954,1366,1366,1366,1366,0
20240613,175900,794494954,1366,1366,1366,1366,0
20240613,175800,794494954,1366,1366,1366,1366,0
20240613,175700,794494954,1366,1366,1366,1366,0
20240613,175600,794494954,1366,1366,1366,1366,0
20240613,175500,794494954,1366,1366,1366,1366,7676
20240613,175400,794494954,1366,1366,1366,1366,0
20240613,175300,794494954,1366,1366,1366,1366,0
20240613,175200,794494954,1366,1366,1366,1366,0
20240613,175100,794494954,1366,1366,1366,1366,0
20240613,175000,794494954,1366,1366,1366,1366,0
20240613,174900,794494954,1366,1366,1366,1366,0
20240613,174800,794494954,1366,1366,1366,1366,0
20240613,174700,794494954,1366,1366,1366,1366,0
20240613,174600,794494954,1366,1366,1366,1366,0
20240613,174500,794494954,1366,1366,1366,1366,0
20240613,174400,794494954,1366,1366,1366,1366,0
20240613,174300,794494954,1366,1366,1366,1366,0
20240613,174200,794494954,1366,1366,1366,1366,0
20240613,174100,794494954,1366,1366,1366,1366,0
20240613,174000,794494954,1366,1366,1366,1366,0
20240613,173900,794494954,1366,1366,1366,1366,0
20240613,173800,794494954,1366,1366,1366,1366,0
20240613,173700,794494954,1366,1366,1366,1366,0
20240613,173600,794494954,1366,1366,1366,1366,0
20240613,173500,794494954,1366,1366,1366,1366,0
20240613,173400,794494954,1366,1366,1366,1366,0
20240613,173300,794494954,1366,1366,1366,1366,0
20240613,173200,794494954,1366,1366,1366,1366,0
20240613,173100,794494954,1366,1366,1366,1366,0
20240613,173000,794494954,1366,1366,1366,1366,0
20240613,172900,794494954,1366,1366,1366,1366,0
20240613,172800,794494954,1366,1366,1366,1366,0
20240613,172700,794494954,1366,1366,1366,1366,0
20240613,172600,794494954,1366,1366,1366,1366,0
20240613,172500,794494954,1366,1366,1366,1366,7676
20240613,172400,794494954,1366,1366,1366,1366,0
20240613,172300,794494954,1366,1366,1366,1366,0
20240613,172200,794494954,1366,1366,1366,1366,0
20240613,172100,794494954,1366,1366,1366,1366,0
20240613,172000,794494954,1366,1366,1366,1366,0
20240613,171900,794494954,1366,1366,1366,1366,0
20240613,171800,794494954,1366,1366,1366,1366,0
20240613,171700,794494954,1366,1366,1366,1366,0
20240613,171600,794494954,1366,1366,1366,1366,0
20240613,171500,794494954,1366,1366,1366,1366,0
20240613,171400,794494954,1366,1366,1366,1366,0
20240613,171300,794494954,1366,1366,1366,1366,0
20240613,171200,794494954,1366,1366,1366,1366,0
20240613,171100,794494954,1366,1366,1366,1366,0
20240613,171000,794494954,1366,1366,1366,1366,0
20240613,170900,794494954,1366,1366,1366,1366,0
20240613,170800,794494954,1366,1366,1366,1366,0
20240613,170700,794494954,1366,1366,1366,1366,0
20240613,170600,794494954,1366,1366,1366,1366,0
20240613,170500,794494954,1366,1366,1366,1366,0
20240613,170400,794494954,1366,1366,1366,1366,0
20240613,170300,794494954,1366,1366,1366,1366,0
20240613,170200,794494954,1366,1366,1366,1366,0
20240613,170100,794494954,1366,1366,1366,1366,0
20240613,170000,794494954,1366,1366,1366,1366,0
20240613,165900,794494954,1366,1366,1366,1366,0
20240613,165800,794494954,1366,1366,1366,1366,0
20240613,165700,794494954,1366,1366,1366,1366,0
20240613,165600,794494954,1366,1366,1366,1366,0
20240613,165500,794494954,1366,1366,1366,1366,7676
20240613,165400,794494954,1366,1366,1366,1366,0
20240613,165300,794494954,1366,1366,1366,1366,0
20240613,165200,794494954,1366,1366,1366,1366,0
20240613,165100,794494954,1366,1366,1366,1366,0
20240613,165000,794494954,1366,1366,1366,1366,0
20240613,164900,794494954,1366,1366,1366,1366,0
20240613,164800,794494954,1366,1366,1366,1366,0
20240613,164700,794494954,1366,1366,1366,1366,0
20240613,164600,794494954,1366,1366,1366,1366,0
20240613,164500,794494954,1366,1366,1366,1366,0
20240613,164400,794494954,1366,1366,1366,1366,0
20240613,164300,794494954,1366,1366,1366,1366,0
20240613,164200,794494954,1366,1366,1366,1366,0
20240613,164100,794494954,1366,1366,1366,1366,0
20240613,164000,794494954,1366,1366,1366,1366,0
20240613,163900,794494954,1366,1366,1366,1366,0
20240613,163800,794494954,1366,1366,1366,1366,0
20240613,163700,794494954,1366,1366,1366,1366,0
20240613,163600,794494954,1366,1366,1366,1366,0
20240613,163500,794494954,1366,1366,1366,1366,0
20240613,163400,794494954,1366,1366,1366,1366,0
20240613,163300,794494954,1366,1366,1366,1366,0
20240613,163200,794494954,1366,1366,1366,1366,0
20240613,163100,794494954,1366,1366,1366,1366,0
20240613,163000,794494954,1366,1366,1366,1366,0
20240613,162900,794494954,1366,1366,1366,1366,0
20240613,162800,794494954,1366,1366,1366,1366,0
20240613,162700,794494954,1366,1366,1366,1366,0
20240613,162600,794494954,1366,1366,1366,1366,0
20240613,162500,794494954,1366,1366,1366,1366,7676
20240613,162400,794494954,1366,1366,1366,1366,0
20240613,162300,794494954,1366,1366,1366,1366,0
20240613,162200,794494954,1366,1366,1366,1366,0
20240613,162100,794494954,1366,1366,1366,1366,0
20240613,162000,794494954,1366,1366,1366,1366,0
20240613,161900,794494954,1366,1366,1366,1366,0
20240613,161800,794494954,1366,1366,1366,1366,0
20240613,161700,794494954,1366,1366,1366,1366,0
20240613,161600,794494954,1366,1366,1366,1366,0
20240613,161500,794494954,1366,1366,1366,1366,0
20240613,161400,794494954,1366,1366,1366,1366,0
20240613,161300,794494954,1366,1366,1366,1366,0
20240613,161200,794494954,1366,1366,1366,1366,0
20240613,161100,794494954,1366,1366,1366,1366,0
20240613,161000,794494954,1366,1366,1366,1366,0
20240613,160900,794494954,1366,1366,1366,1366,0
20240613,160800,794494954,1366,1366,1366,1366,0
20240613,160700,794494954,1366,1366,1366,1366,0
20240613,160600,794494954,1366,1366,1366,1366,0
20240613,160500,794494954,1366,1366,1366,1366,0
20240613,160400,794494954,1366,1366,1366,1366,0
20240613,160300,794494954,1366,1366,1366,1366,0
20240613,160200,794494954,1366,1366,1366,1366,0
20240613,160100,794494954,1366,1366,1366,1366,0
20240613,160000,794494954,1366,1366,1366,1366,0
20240613,155900,794494954,1366,1366,1366,1366,0
20240613,155800,794494954,1366,1366,1366,1366,0
20240613,155700,794494954,1366,1366,1366,1366,0
20240613,155600,794494954,1366,1366,1366,1366,0
20240613,155500,794494954,1366,1366,1366,1366,7676
20240613,155400,794494954,1366,1366,1366,1366,0
20240613,155300,794494954,1366,1366,1366,1366,0
20240613,155200,794494954,1366,1366,1366,1366,0
20240613,155100,794494954,1366,1366,1366,1366,0
20240613,155000,794494954,1366,1366,1366,1366,0
20240613,154900,794494954,1366,1366,1366,1366,0
20240613,154800,794494954,1366,1366,1366,1366,0
20240613,154700,794494954,1366,1366,1366,1366,0
20240613,154600,794494954,1366,1366,1366,1366,0
20240613,154500,794494954,1366,1366,1366,1366,0
20240613,154400,794494954,1366,1366,1366,1366,0
20240613,154300,794494954,1366,1366,1366,1366,0
20240613,154200,794494954,1366,1366,1366,1366,0
20240613,154100,794494954,1366,1366,1366,1366,0
20240613,154000,794494954,1366,1366,1366,1366,0
20240613,153900,794494954,1366,1366,1366,1366,0
20240613,153800,794494954,1366,1366,1366,1366,0
20240613,153700,794494954,1366,1366,1366,1366,0
20240613,153600,794494954,1366,1366,1366,1366,0
20240613,153500,794494954,1366,1366,1366,1366,0
20240613,153400,794494954,1366,1366,1366,1366,0
20240613,153300,794494954,1366,1366,1366,1366,0
20240613,153200,794494954,1366,1366,1366,1366,0
20240613,153100,794494954,1366,1366,1366,1366,0
20240613,153000,794494954,1366,1366,1366,1366,7676
20240613,152900,784009538,1370,1370,1370,1370,0
20240613,152800,784009538,1370,1370,1370,1370,0
20240613,152700,784009538,1370,1370,1370,1370,0
20240613,152600,784009538,1370,1370,1370,1370,0
20240613,152500,784009538,1370,1370,1370,1370,0
20240613,152400,784009538,1370,1370,1370,1370,0
20240613,152300,784009538,1370,1370,1370,1370,0
20240613,152200,784009538,1370,1370,1370,1370,0
20240613,152100,784009538,1370,1370,1370,1370,0
20240613,152000,784009538,1370,1370,1370,1370,0
20240613,151900,784009538,1370,1370,1370,1370,1
20240613,151800,784008168,1369,1370,1370,1369,61
20240613,151700,783924649,1370,1367,1370,1367,3708
20240613,151600,778849211,1368,1369,1369,1368,2103
20240613,151500,775972275,1371,1371,1371,1369,371
20240613,151400,775464161,1372,1372,1372,1371,2200
20240613,151300,772445961,1371,1372,1372,1371,339
20240613,151200,771980889,1372,1372,1372,1370,3471
20240613,151100,767224994,1371,1371,1372,1370,3292
20240613,151000,762714590,1371,1369,1371,1369,450
20240613,150900,762098148,1369,1369,1369,1369,331
20240613,150800,761645009,1368,1370,1370,1368,1605
20240613,150700,759448666,1369,1369,1371,1369,503
20240613,150600,758759458,1370,1370,1370,1370,0
20240613,150500,758759458,1370,1371,1371,1370,8
20240613,150400,758748491,1370,1371,1372,1370,1501
20240613,150300,756689428,1373,1373,1373,1373,0
20240613,150200,756689428,1373,1366,1373,1366,6000
20240613,150100,748470760,1365,1367,1367,1365,2890
20240613,150000,744524530,1366,1365,1367,1365,1622
20240613,145900,742307739,1366,1364,1367,1362,1440
20240613,145800,740339434,1367,1367,1367,1362,5561
20240613,145700,732748179,1362,1362,1366,1362,1064
20240613,145600,731294995,1362,1365,1366,1362,3924
20240613,145500,725944418,1364,1364,1365,1364,1100
20240613,145400,724444012,1363,1360,1363,1360,2883
20240613,145300,720522229,1360,1363,1363,1360,5363
20240613,145200,713225549,1367,1362,1367,1360,16307
20240613,145100,691035927,1362,1363,1368,1362,10173
20240613,145000,677170479,1364,1365,1365,1364,7110
20240613,144900,667472382,1365,1364,1365,1364,8
20240613,144800,667461469,1365,1365,1365,1365,0
20240613,144700,667461469,1365,1365,1365,1365,34
20240613,144600,667415059,1365,1365,1365,1365,756
20240613,144500,666383119,1365,1365,1365,1365,1091
20240613,144400,664893904,1365,1366,1366,1365,240
20240613,144300,664566264,1365,1366,1368,1365,16506
20240613,144200,642024519,1369,1369,1369,1369,590
20240613,144100,641216809,1369,1369,1369,1369,2193
20240613,144000,638214592,1369,1369,1369,1366,7201
20240613,143900,628376234,1367,1369,1369,1367,5000
20240613,143800,621541214,1370,1370,1370,1370,0
20240613,143700,621541214,1370,1370,1370,1370,10
20240613,143600,621527514,1367,1367,1367,1367,0
20240613,143500,621527514,1367,1367,1367,1367,0
20240613,143400,621527514,1367,1367,1367,1367,1216
20240613,143300,619865242,1367,1369,1369,1367,3799
20240613,143200,614669359,1369,1369,1369,1369,23
20240613,143100,614637872,1370,1370,1370,1369,1176
20240613,143000,613027827,1370,1370,1370,1370,11
20240613,142900,613012757,1370,1370,1370,1370,1
20240613,142800,613011387,1369,1372,1372,1369,431
20240613,142700,612420448,1372,1372,1372,1372,0
20240613,142600,612420448,1372,1372,1372,1372,4
20240613,142500,612414960,1369,1373,1373,1369,122
20240613,142400,612247573,1373,1373,1373,1373,100
20240613,142300,612110273,1374,1374,1374,1374,0
20240613,142200,612110273,1374,1374,1374,1368,4444
20240613,142100,606026520,1370,1370,1370,1370,1200
20240613,142000,604382520,1374,1374,1374,1374,0
20240613,141900,604382520,1374,1373,1374,1370,1428
20240613,141800,602423008,1373,1371,1373,1371,98
20240613,141700,602288648,1371,1371,1371,1371,239
20240613,141600,601960979,1371,1371,1371,1371,42
20240613,141500,601903397,1370,1371,1371,1370,921
20240613,141400,600641006,1370,1368,1370,1368,2309
20240613,141300,597479756,1368,1368,1368,1368,500
20240613,141200,596795756,1368,1368,1368,1368,21
20240613,141100,596767028,1368,1368,1368,1368,524
20240613,141000,596050196,1368,1368,1368,1368,99
20240613,140900,595914764,1368,1368,1368,1367,484
20240613,140800,595252653,1368,1368,1368,1368,301
20240613,140700,594840885,1368,1368,1368,1368,31
20240613,140600,594798477,1367,1367,1367,1367,0
20240613,140500,594798477,1367,1368,1368,1367,740
20240613,140400,593786896,1370,1370,1370,1370,1
20240613,140300,593785526,1370,1369,1370,1367,1904
20240613,140200,591181578,1369,1370,1370,1369,1508
20240613,140100,589117114,1372,1372,1372,1372,5
20240613,140000,589110254,1373,1373,1374,1373,1009
20240613,135900,587724892,1372,1372,1372,1372,583
20240613,135800,586925016,1372,1372,1372,1372,30
20240613,135700,586883856,1367,1367,1367,1367,14
20240613,135600,586864718,1367,1367,1367,1367,0
20240613,135500,586864718,1367,1367,1367,1367,500
20240613,135400,586181218,1367,1367,1367,1367,0
20240613,135300,586181218,1367,1372,1372,1367,1502
20240613,135200,584127399,1368,1368,1368,1368,0
20240613,135100,584127399,1368,1368,1368,1368,0
20240613,135000,584127399,1368,1367,1368,1367,1072
20240613,134900,582661283,1367,1369,1369,1367,4770
20240613,134800,576138285,1368,1372,1372,1368,318
20240613,134700,575701993,1369,1369,1369,1369,1
20240613,134600,575700624,1369,1369,1369,1369,1100
20240613,134500,574194724,1369,1369,1369,1369,48
20240613,134400,574129012,1374,1374,1374,1374,639
20240613,134300,573251026,1374,1370,1374,1368,4448
20240613,134200,567155575,1370,1376,1376,1370,1501
20240613,134100,565096205,1376,1376,1376,1376,0
20240613,134000,565096205,1376,1376,1376,1376,301
20240613,133900,564682029,1376,1376,1376,1376,0
20240613,133800,564682029,1376,1376,1376,1376,0
20240613,133700,564682029,1376,1376,1376,1376,0
20240613,133600,564682029,1376,1376,1376,1376,0
20240613,133500,564682029,1376,1376,1376,1376,0
20240613,133400,564682029,1376,1376,1376,1376,1
20240613,133300,564680653,1370,1370,1370,1370,117
20240613,133200,564520363,1376,1376,1376,1376,20
20240613,133100,564492843,1376,1376,1376,1376,0
20240613,133000,564492843,1376,1376,1376,1376,0
20240613,132900,564492843,1376,1376,1376,1376,10
20240613,132800,564479083,1370,1370,1370,1370,78
20240613,132700,564372223,1370,1370,1370,1370,205
20240613,132600,564091373,1370,1366,1370,1366,7106
20240613,132500,554369469,1365,1368,1368,1365,601
20240613,132400,553548804,1368,1368,1368,1365,2691
20240613,132300,549874524,1365,1365,1365,1365,8
20240613,132200,549863604,1365,1366,1368,1365,1107
20240613,132100,548350404,1365,1367,1367,1365,169
20240613,132000,548119519,1367,1366,1367,1365,4004
20240613,131900,542649663,1367,1369,1370,1367,2535
20240613,131800,539183957,1369,1369,1369,1369,10
20240613,131700,539170267,1369,1368,1369,1367,419
20240613,131600,538597388,1370,1369,1370,1369,22
20240613,131500,538567269,1370,1367,1370,1367,1985
20240613,131400,535850875,1368,1375,1375,1368,11399
20240613,131300,520230945,1375,1376,1377,1375,5
20240613,131200,520224066,1374,1377,1377,1374,543
20240613,131100,519477933,1378,1378,1378,1378,2
20240613,131000,519475177,1377,1378,1378,1377,5
20240613,130900,519468291,1377,1378,1378,1377,15
20240613,130800,519447628,1378,1377,1378,1375,6
20240613,130700,519439370,1378,1378,1378,1378,0
20240613,130600,519439370,1378,1378,1378,1378,145
20240613,130500,519239560,1378,1378,1378,1378,15
20240613,130400,519218890,1375,1376,1378,1375,4979
20240613,130300,512372261,1378,1377,1378,1377,85
20240613,130200,512255212,1377,1375,1379,1375,660
20240613,130100,511347268,1375,1374,1375,1374,30
20240613,130000,511306027,1374,1373,1374,1373,148
20240613,125900,511102822,1371,1370,1371,1370,474
20240613,125800,510453097,1370,1370,1370,1370,1
20240613,125700,510451727,1371,1374,1374,1365,2207
20240613,125600,507438693,1370,1370,1371,1370,392
20240613,125500,506901623,1370,1367,1370,1363,32863
20240613,125400,462036752,1368,1380,1380,1368,28055
20240613,125300,423519356,1380,1380,1380,1380,1
20240613,125200,423517976,1380,1378,1380,1377,2764
20240613,125100,419711103,1381,1381,1381,1381,3
20240613,125000,419706960,1377,1377,1377,1377,0
20240613,124900,419706960,1377,1377,1377,1377,0
20240613,124800,419706960,1377,1377,1377,1377,7
20240613,124700,419697321,1376,1378,1378,1376,477
20240613,124600,419040769,1378,1378,1378,1377,725
20240613,124500,418042442,1382,1382,1382,1382,0
20240613,124400,418042442,1382,1382,1382,1382,1
20240613,124300,418041060,1376,1376,1376,1376,2
20240613,124200,418038308,1382,1382,1382,1382,1
20240613,124100,418036926,1377,1376,1377,1376,239
20240613,124000,417708023,1376,1376,1376,1376,0
20240613,123900,417708023,1376,1376,1382,1376,2000
20240613,123800,414953023,1382,1376,1382,1375,1462
20240613,123700,412941679,1375,1382,1382,1375,15282
20240613,123600,391904355,1379,1379,1379,1379,1300
20240613,123500,390111655,1379,1379,1379,1379,0
20240613,123400,390111655,1379,1379,1379,1379,0
20240613,123300,390111655,1379,1380,1380,1379,219
20240613,123200,389809441,1380,1381,1382,1380,2098
20240613,123100,386912889,1383,1382,1383,1382,194
20240613,123000,386644600,1383,1383,1383,1383,0
20240613,122900,386644600,1383,1382,1383,1381,51
20240613,122800,386574158,1383,1383,1383,1383,400
20240613,122700,386020958,1383,1383,1383,1383,0
20240613,122600,386020958,1383,1382,1383,1382,200
20240613,122500,385744550,1382,1382,1382,1382,804
20240613,122400,384633422,1382,1382,1382,1382,1
20240613,122300,384632040,1381,1381,1381,1381,0
20240613,122200,384632040,1381,1381,1381,1381,70
20240613,122100,384535370,1382,1382,1382,1382,8
20240613,122000,384524314,1381,1381,1381,1381,200
20240613,121900,384248114,1382,1382,1382,1382,0
20240613,121800,384248114,1382,1382,1382,1382,1
20240613,121700,384246732,1381,1381,1381,1381,320
20240613,121600,383804812,1381,1381,1381,1381,250
20240613,121500,383459562,1382,1382,1382,1382,0
20240613,121400,383459562,1382,1379,1382,1379,401
20240613,121300,382906580,1379,1379,1379,1379,500
20240613,121200,382217080,1377,1377,1377,1377,0
20240613,121100,382217080,1377,1377,1377,1377,0
20240613,121000,382217080,1377,1377,1377,1377,300
20240613,120900,381803980,1378,1378,1378,1378,252
20240613,120800,381456724,1377,1378,1378,1377,2000
20240613,120700,378702484,1378,1378,1378,1378,0
20240613,120600,378702484,1378,1382,1382,1378,210
20240613,120500,378412968,1382,1382,1382,1382,0
20240613,120400,378412968,1382,1382,1382,1382,106
20240613,120300,378266476,1382,1382,1382,1382,0
20240613,120200,378266476,1382,1382,1382,1382,0
20240613,120100,378266476,1382,1382,1382,1382,300
20240613,120000,377851876,1382,1382,1382,1382,90
20240613,115900,377727496,1377,1380,1380,1377,4492
20240613,115800,371539942,1387,1387,1387,1387,8
20240613,115700,371528846,1387,1385,1387,1385,587
20240613,115600,370715831,1385,1385,1385,1385,198
20240613,115500,370441601,1386,1386,1386,1386,0
20240613,115400,370441601,1386,1386,1386,1386,37
20240613,115300,370390319,1379,1387,1387,1379,10
20240613,115200,370376521,1384,1386,1389,1384,93
20240613,115100,370247739,1386,1386,1386,1386,1
20240613,115000,370246353,1389,1389,1389,1386,3
20240613,114900,370242189,1385,1385,1385,1385,0
20240613,114800,370242189,1385,1385,1385,1385,1200
20240613,114700,368580189,1385,1384,1385,1384,323
20240613,114600,368132857,1384,1383,1384,1383,300
20240613,114500,367717665,1383,1383,1383,1383,80
20240613,114400,367607025,1382,1383,1383,1382,77
20240613,114300,367500606,1385,1380,1385,1375,10090
20240613,114200,353600825,1385,1385,1385,1385,56
20240613,114100,353523265,1381,1381,1381,1381,1000
20240613,114000,352142265,1380,1381,1381,1380,718
20240613,113900,351151269,1385,1387,1388,1380,5453
20240613,113800,343614772,1388,1388,1388,1388,0
20240613,113700,343614772,1388,1388,1388,1388,10
20240613,113600,343600892,1388,1388,1388,1388,0
20240613,113500,343600892,1388,1388,1388,1388,0
20240613,113400,343600892,1388,1388,1388,1388,0
20240613,113300,343600892,1388,1388,1388,1388,14
20240613,113200,343581460,1387,1387,1387,1387,280
20240613,113100,343193100,1387,1387,1387,1387,0
20240613,113000,343193100,1387,1387,1387,1387,0
20240613,112900,343193100,1387,1387,1387,1387,25
20240613,112800,343158425,1390,1390,1390,1390,0
20240613,112700,343158425,1390,1390,1390,1390,0
20240613,112600,343158425,1390,1390,1390,1390,1
20240613,112500,343157035,1382,1387,1391,1382,1699
20240613,112400,340805749,1386,1386,1386,1386,0
20240613,112300,340805749,1386,1386,1386,1386,43
20240613,112200,340746151,1393,1393,1393,1393,0
20240613,112100,340746151,1393,1393,1393,1393,7
20240613,112000,340736400,1393,1393,1393,1393,1
20240613,111900,340735007,1394,1382,1394,1382,1536
20240613,111800,338608577,1382,1383,1383,1376,19492
20240613,111700,311701267,1383,1386,1386,1382,12572
20240613,111600,294309276,1387,1387,1391,1387,649
20240613,111500,293408921,1390,1388,1390,1388,33
20240613,111400,293363084,1388,1389,1389,1388,2
20240613,111300,293360307,1390,1387,1392,1387,4
20240613,111200,293354747,1387,1389,1389,1387,3
20240613,111100,293350583,1389,1388,1392,1385,26211
20240613,111000,257028737,1388,1393,1393,1388,1047
20240613,110900,255571815,1393,1393,1393,1393,0
20240613,110800,255571815,1393,1393,1393,1393,273
20240613,110700,255191526,1388,1393,1393,1388,1217
20240613,110600,253500479,1390,1390,1390,1390,50
20240613,110500,253430979,1390,1390,1390,1390,178
20240613,110400,253183559,1390,1394,1394,1389,11899
20240613,110300,236622908,1395,1396,1396,1395,597
20240613,110200,235790092,1398,1398,1398,1398,0
20240613,110100,235790092,1398,1398,1398,1398,1
20240613,110000,235788694,1399,1399,1399,1399,0
20240613,105900,235788694,1399,1399,1399,1399,0
20240613,105800,235788694,1399,1399,1399,1399,100
20240613,105700,235648794,1399,1399,1399,1399,0
20240613,105600,235648794,1399,1399,1399,1399,10
20240613,105500,235634804,1400,1400,1400,1400,0
20240613,105400,235634804,1400,1397,1400,1397,308
20240613,105300,235204128,1397,1397,1397,1397,0
20240613,105200,235204128,1397,1397,1397,1397,1
20240613,105100,235202731,1396,1396,1396,1396,0
20240613,105000,235202731,1396,1396,1396,1396,4
20240613,104900,235197147,1396,1396,1396,1396,4
20240613,104800,235191563,1396,1396,1396,1396,10
20240613,104700,235177603,1398,1398,1398,1398,0
20240613,104600,235177603,1398,1398,1398,1398,72
20240613,104500,235076947,1398,1398,1398,1398,0
20240613,104400,235076947,1398,1398,1398,1398,300
20240613,104300,234657547,1398,1398,1398,1398,0
20240613,104200,234657547,1398,1398,1398,1398,910
20240613,104100,233385367,1391,1394,1394,1391,7767
20240613,104000,222570678,1398,1395,1398,1395,4647
20240613,103900,216088110,1398,1398,1398,1398,1
20240613,103800,216086712,1398,1397,1398,1396,689
20240613,103700,215124829,1397,1397,1397,1397,0
20240613,103600,215124829,1397,1397,1397,1397,0
20240613,103500,215124829,1397,1397,1397,1397,10
20240613,103400,215110859,1397,1397,1397,1397,0
20240613,103300,215110859,1397,1398,1398,1397,485
20240613,103200,214432969,1398,1399,1399,1398,3484
20240613,103100,209558910,1400,1400,1400,1400,1455
20240613,103000,207521910,1400,1400,1400,1400,190
20240613,102900,207255910,1400,1400,1400,1400,19
20240613,102800,207229310,1400,1400,1400,1400,0
20240613,102700,207229310,1400,1400,1400,1400,2
20240613,102600,207226510,1400,1400,1400,1399,261
20240613,102500,206861352,1400,1399,1402,1399,10745
20240613,102400,191822332,1398,1398,1398,1398,1113
20240613,102300,190266358,1397,1395,1397,1394,1330
20240613,102200,188410486,1395,1395,1395,1395,0
20240613,102100,188410486,1395,1396,1396,1395,2518
20240613,102000,184896283,1396,1396,1396,1396,0
20240613,101900,184896283,1396,1396,1396,1396,0
20240613,101800,184896283,1396,1396,1396,1396,1
20240613,101700,184894887,1398,1398,1398,1398,1
20240613,101600,184893489,1398,1398,1398,1398,8
20240613,101500,184882305,1398,1398,1398,1398,10
20240613,101400,184868325,1395,1395,1395,1395,55
20240613,101300,184791600,1398,1398,1398,1398,24
20240613,101200,184758048,1399,1396,1399,1396,49
20240613,101100,184689538,1395,1396,1396,1395,4
20240613,101000,184683957,1395,1397,1397,1395,46
20240613,100900,184619760,1397,1399,1399,1397,101
20240613,100800,184478661,1399,1399,1399,1399,0
20240613,100700,184478661,1399,1399,1399,1399,2
20240613,100600,184475863,1399,1399,1399,1399,15
20240613,100500,184454878,1399,1398,1399,1398,468
20240613,100400,183800246,1398,1396,1399,1394,743
20240613,100300,182763735,1395,1395,1395,1395,20
20240613,100200,182735835,1399,1399,1399,1399,11
20240613,100100,182720446,1399,1399,1399,1399,0
20240613,100000,182720446,1399,1399,1399,1399,117
20240613,095900,182556763,1399,1399,1399,1399,10
20240613,095800,182542773,1394,1396,1396,1394,20
20240613,095700,182514890,1394,1395,1395,1394,816
20240613,095600,181376680,1395,1395,1395,1395,119
20240613,095500,181210675,1394,1395,1395,1394,726
20240613,095400,180198091,1395,1396,1396,1394,718
20240613,095300,179196594,1399,1396,1399,1396,51
20240613,095200,179125395,1401,1401,1401,1401,1
20240613,095100,179123994,1395,1401,1401,1395,616
20240613,095000,178262832,1401,1401,1401,1401,5
20240613,094900,178255827,1401,1398,1401,1398,2561
20240613,094800,174675366,1401,1401,1401,1401,1182
20240613,094700,173019384,1402,1402,1402,1402,0
20240613,094600,173019384,1402,1393,1402,1393,211
20240613,094500,172725452,1393,1397,1400,1393,1525
20240613,094400,170598320,1400,1400,1400,1400,3155
20240613,094300,166181320,1402,1402,1402,1402,20
20240613,094200,166153280,1396,1396,1396,1396,865
20240613,094100,164945740,1396,1396,1396,1395,924
20240613,094000,163656623,1395,1395,1396,1395,654
20240613,093900,162744182,1395,1405,1405,1395,11912
20240613,093800,146107267,1407,1407,1407,1407,360
20240613,093700,145600747,1409,1409,1409,1409,3
20240613,093600,145596520,1399,1399,1399,1399,100
20240613,093500,145456620,1400,1402,1402,1397,2072
20240613,093400,142558131,1400,1403,1403,1399,1770
20240613,093300,140078094,1403,1413,1413,1403,5535
20240613,093200,132308558,1404,1404,1404,1404,0
20240613,093100,132308558,1404,1404,1404,1404,0
20240613,093000,132308558,1404,1408,1410,1404,10174
20240613,092900,118008729,1408,1403,1408,1403,22
20240613,092800,117977853,1408,1404,1408,1403,751
20240613,092700,116923477,1408,1403,1408,1403,27
20240613,092600,116885591,1403,1401,1403,1400,234
20240613,092500,116557819,1401,1405,1405,1401,5349
20240613,092400,109061497,1408,1408,1408,1408,271
20240613,092300,108679929,1408,1402,1408,1402,3916
20240613,092200,103186488,1402,1404,1404,1402,885
20240613,092100,101944882,1405,1405,1405,1401,4037
20240613,092000,96285501,1405,1405,1406,1405,393
20240613,091900,95733335,1408,1408,1408,1408,1
20240613,091800,95731927,1408,1408,1408,1408,96
20240613,091700,95596759,1408,1407,1408,1402,1696
20240613,091600,93211557,1407,1396,1407,1396,2495
20240613,091500,89714955,1396,1397,1401,1396,817
20240613,091400,88573282,1401,1401,1402,1401,511
20240613,091300,87856944,1401,1400,1401,1396,151
20240613,091200,87646073,1402,1406,1406,1402,2409
20240613,091100,84267771,1406,1402,1406,1402,1219
20240613,091000,82557929,1402,1400,1402,1395,745
20240613,090900,81515675,1400,1404,1408,1400,6442
20240613,090800,72467645,1404,1390,1404,1390,13503
20240613,090700,53608758,1390,1387,1393,1387,1822
20240613,090600,51076086,1394,1394,1394,1385,219
20240613,090500,50772474,1394,1396,1396,1384,2339
20240613,090400,47516418,1396,1394,1398,1381,16168
20240613,090300,25021809,1400,1406,1412,1394,11042
20240613,090200,9546027,1416,1417,1417,1416,1553
20240613,090100,7346279,1417,1410,1417,1403,3148
20240613,090000,2912363,1410,1410,1410,1405,2066