stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,185900,202682794,1408,1408,1408,1408,149
20240607,185800,202682794,1408,1408,1408,1408,0
20240607,185700,202682794,1408,1408,1408,1408,0
20240607,185600,202682794,1408,1408,1408,1408,0
20240607,185500,202682794,1408,1408,1408,1408,0
20240607,185400,202682794,1408,1408,1408,1408,0
20240607,185300,202682794,1408,1408,1408,1408,0
20240607,185200,202682794,1408,1408,1408,1408,0
20240607,185100,202682794,1408,1408,1408,1408,0
20240607,185000,202682794,1408,1408,1408,1408,0
20240607,184900,202682794,1408,1408,1408,1408,0
20240607,184800,202682794,1408,1408,1408,1408,0
20240607,184700,202682794,1408,1408,1408,1408,0
20240607,184600,202682794,1408,1408,1408,1408,0
20240607,184500,202682794,1408,1408,1408,1408,0
20240607,184400,202682794,1408,1408,1408,1408,0
20240607,184300,202682794,1408,1408,1408,1408,0
20240607,184200,202682794,1408,1408,1408,1408,0
20240607,184100,202682794,1408,1408,1408,1408,0
20240607,184000,202682794,1408,1408,1408,1408,0
20240607,183900,202682794,1408,1408,1408,1408,0
20240607,183800,202682794,1408,1408,1408,1408,0
20240607,183700,202682794,1408,1408,1408,1408,0
20240607,183600,202682794,1408,1408,1408,1408,0
20240607,183500,202682794,1408,1408,1408,1408,0
20240607,183400,202682794,1408,1408,1408,1408,0
20240607,183300,202682794,1408,1408,1408,1408,0
20240607,183200,202682794,1408,1408,1408,1408,0
20240607,183100,202682794,1408,1408,1408,1408,0
20240607,183000,202682794,1408,1408,1408,1408,0
20240607,182900,202682794,1408,1408,1408,1408,149
20240607,182800,202682794,1408,1408,1408,1408,0
20240607,182700,202682794,1408,1408,1408,1408,0
20240607,182600,202682794,1408,1408,1408,1408,0
20240607,182500,202682794,1408,1408,1408,1408,0
20240607,182400,202682794,1408,1408,1408,1408,0
20240607,182300,202682794,1408,1408,1408,1408,0
20240607,182200,202682794,1408,1408,1408,1408,0
20240607,182100,202682794,1408,1408,1408,1408,0
20240607,182000,202682794,1408,1408,1408,1408,0
20240607,181900,202682794,1408,1408,1408,1408,0
20240607,181800,202682794,1408,1408,1408,1408,0
20240607,181700,202682794,1408,1408,1408,1408,0
20240607,181600,202682794,1408,1408,1408,1408,0
20240607,181500,202682794,1408,1408,1408,1408,0
20240607,181400,202682794,1408,1408,1408,1408,0
20240607,181300,202682794,1408,1408,1408,1408,0
20240607,181200,202682794,1408,1408,1408,1408,0
20240607,181100,202682794,1408,1408,1408,1408,0
20240607,181000,202682794,1408,1408,1408,1408,0
20240607,180900,202682794,1408,1408,1408,1408,0
20240607,180800,202682794,1408,1408,1408,1408,0
20240607,180700,202682794,1408,1408,1408,1408,0
20240607,180600,202682794,1408,1408,1408,1408,0
20240607,180500,202682794,1408,1408,1408,1408,0
20240607,180400,202682794,1408,1408,1408,1408,0
20240607,180300,202682794,1408,1408,1408,1408,0
20240607,180200,202682794,1408,1408,1408,1408,0
20240607,180100,202682794,1408,1408,1408,1408,0
20240607,180000,202682794,1408,1408,1408,1408,0
20240607,175900,202682794,1408,1408,1408,1408,149
20240607,175800,202682794,1408,1408,1408,1408,0
20240607,175700,202682794,1408,1408,1408,1408,0
20240607,175600,202682794,1408,1408,1408,1408,0
20240607,175500,202682794,1408,1408,1408,1408,0
20240607,175400,202682794,1408,1408,1408,1408,0
20240607,175300,202682794,1408,1408,1408,1408,0
20240607,175200,202682794,1408,1408,1408,1408,0
20240607,175100,202682794,1408,1408,1408,1408,0
20240607,175000,202682794,1408,1408,1408,1408,0
20240607,174900,202682794,1408,1408,1408,1408,0
20240607,174800,202682794,1408,1408,1408,1408,0
20240607,174700,202682794,1408,1408,1408,1408,0
20240607,174600,202682794,1408,1408,1408,1408,0
20240607,174500,202682794,1408,1408,1408,1408,0
20240607,174400,202682794,1408,1408,1408,1408,0
20240607,174300,202682794,1408,1408,1408,1408,0
20240607,174200,202682794,1408,1408,1408,1408,0
20240607,174100,202682794,1408,1408,1408,1408,0
20240607,174000,202682794,1408,1408,1408,1408,0
20240607,173900,202682794,1408,1408,1408,1408,0
20240607,173800,202682794,1408,1408,1408,1408,0
20240607,173700,202682794,1408,1408,1408,1408,0
20240607,173600,202682794,1408,1408,1408,1408,0
20240607,173500,202682794,1408,1408,1408,1408,0
20240607,173400,202682794,1408,1408,1408,1408,0
20240607,173300,202682794,1408,1408,1408,1408,0
20240607,173200,202682794,1408,1408,1408,1408,0
20240607,173100,202682794,1408,1408,1408,1408,0
20240607,173000,202682794,1408,1408,1408,1408,0
20240607,172900,202682794,1408,1408,1408,1408,149
20240607,172800,202682794,1408,1408,1408,1408,0
20240607,172700,202682794,1408,1408,1408,1408,0
20240607,172600,202682794,1408,1408,1408,1408,0
20240607,172500,202682794,1408,1408,1408,1408,0
20240607,172400,202682794,1408,1408,1408,1408,0
20240607,172300,202682794,1408,1408,1408,1408,0
20240607,172200,202682794,1408,1408,1408,1408,0
20240607,172100,202682794,1408,1408,1408,1408,0
20240607,172000,202682794,1408,1408,1408,1408,0
20240607,171900,202682794,1408,1408,1408,1408,0
20240607,171800,202682794,1408,1408,1408,1408,0
20240607,171700,202682794,1408,1408,1408,1408,0
20240607,171600,202682794,1408,1408,1408,1408,0
20240607,171500,202682794,1408,1408,1408,1408,0
20240607,171400,202682794,1408,1408,1408,1408,0
20240607,171300,202682794,1408,1408,1408,1408,0
20240607,171200,202682794,1408,1408,1408,1408,0
20240607,171100,202682794,1408,1408,1408,1408,0
20240607,171000,202682794,1408,1408,1408,1408,0
20240607,170900,202682794,1408,1408,1408,1408,0
20240607,170800,202682794,1408,1408,1408,1408,0
20240607,170700,202682794,1408,1408,1408,1408,0
20240607,170600,202682794,1408,1408,1408,1408,0
20240607,170500,202682794,1408,1408,1408,1408,0
20240607,170400,202682794,1408,1408,1408,1408,0
20240607,170300,202682794,1408,1408,1408,1408,0
20240607,170200,202682794,1408,1408,1408,1408,0
20240607,170100,202682794,1408,1408,1408,1408,0
20240607,170000,202682794,1408,1408,1408,1408,0
20240607,165900,202682794,1408,1408,1408,1408,149
20240607,165800,202682794,1408,1408,1408,1408,0
20240607,165700,202682794,1408,1408,1408,1408,0
20240607,165600,202682794,1408,1408,1408,1408,0
20240607,165500,202682794,1408,1408,1408,1408,0
20240607,165400,202682794,1408,1408,1408,1408,0
20240607,165300,202682794,1408,1408,1408,1408,0
20240607,165200,202682794,1408,1408,1408,1408,0
20240607,165100,202682794,1408,1408,1408,1408,0
20240607,165000,202682794,1408,1408,1408,1408,0
20240607,164900,202682794,1408,1408,1408,1408,0
20240607,164800,202682794,1408,1408,1408,1408,0
20240607,164700,202682794,1408,1408,1408,1408,0
20240607,164600,202682794,1408,1408,1408,1408,0
20240607,164500,202682794,1408,1408,1408,1408,0
20240607,164400,202682794,1408,1408,1408,1408,0
20240607,164300,202682794,1408,1408,1408,1408,0
20240607,164200,202682794,1408,1408,1408,1408,0
20240607,164100,202682794,1408,1408,1408,1408,0
20240607,164000,202682794,1408,1408,1408,1408,0
20240607,163900,202682794,1408,1408,1408,1408,0
20240607,163800,202682794,1408,1408,1408,1408,0
20240607,163700,202682794,1408,1408,1408,1408,0
20240607,163600,202682794,1408,1408,1408,1408,0
20240607,163500,202682794,1408,1408,1408,1408,0
20240607,163400,202682794,1408,1408,1408,1408,0
20240607,163300,202682794,1408,1408,1408,1408,0
20240607,163200,202682794,1408,1408,1408,1408,0
20240607,163100,202682794,1408,1408,1408,1408,0
20240607,163000,202682794,1408,1408,1408,1408,0
20240607,162900,202682794,1408,1408,1408,1408,149
20240607,162800,202682794,1408,1408,1408,1408,0
20240607,162700,202682794,1408,1408,1408,1408,0
20240607,162600,202682794,1408,1408,1408,1408,0
20240607,162500,202682794,1408,1408,1408,1408,0
20240607,162400,202682794,1408,1408,1408,1408,0
20240607,162300,202682794,1408,1408,1408,1408,0
20240607,162200,202682794,1408,1408,1408,1408,0
20240607,162100,202682794,1408,1408,1408,1408,0
20240607,162000,202682794,1408,1408,1408,1408,0
20240607,161900,202682794,1408,1408,1408,1408,0
20240607,161800,202682794,1408,1408,1408,1408,0
20240607,161700,202682794,1408,1408,1408,1408,0
20240607,161600,202682794,1408,1408,1408,1408,0
20240607,161500,202682794,1408,1408,1408,1408,0
20240607,161400,202682794,1408,1408,1408,1408,0
20240607,161300,202682794,1408,1408,1408,1408,0
20240607,161200,202682794,1408,1408,1408,1408,0
20240607,161100,202682794,1408,1408,1408,1408,0
20240607,161000,202682794,1408,1408,1408,1408,0
20240607,160900,202682794,1408,1408,1408,1408,0
20240607,160800,202682794,1408,1408,1408,1408,0
20240607,160700,202682794,1408,1408,1408,1408,0
20240607,160600,202682794,1408,1408,1408,1408,0
20240607,160500,202682794,1408,1408,1408,1408,0
20240607,160400,202682794,1408,1408,1408,1408,0
20240607,160300,202682794,1408,1408,1408,1408,0
20240607,160200,202682794,1408,1408,1408,1408,0
20240607,160100,202682794,1408,1408,1408,1408,0
20240607,160000,202682794,1408,1408,1408,1408,0
20240607,155900,202682794,1408,1408,1408,1408,149
20240607,155800,202682794,1408,1408,1408,1408,0
20240607,155700,202682794,1408,1408,1408,1408,0
20240607,155600,202682794,1408,1408,1408,1408,0
20240607,155500,202682794,1408,1408,1408,1408,0
20240607,155400,202682794,1408,1408,1408,1408,0
20240607,155300,202682794,1408,1408,1408,1408,0
20240607,155200,202682794,1408,1408,1408,1408,0
20240607,155100,202682794,1408,1408,1408,1408,0
20240607,155000,202682794,1408,1408,1408,1408,0
20240607,154900,202682794,1408,1408,1408,1408,0
20240607,154800,202682794,1408,1408,1408,1408,0
20240607,154700,202682794,1408,1408,1408,1408,0
20240607,154600,202682794,1408,1408,1408,1408,0
20240607,154500,202682794,1408,1408,1408,1408,0
20240607,154400,202682794,1408,1408,1408,1408,0
20240607,154300,202682794,1408,1408,1408,1408,0
20240607,154200,202682794,1408,1408,1408,1408,0
20240607,154100,202682794,1408,1408,1408,1408,0
20240607,154000,202682794,1408,1408,1408,1408,0
20240607,153900,202682794,1408,1408,1408,1408,0
20240607,153800,202682794,1408,1408,1408,1408,0
20240607,153700,202682794,1408,1408,1408,1408,0
20240607,153600,202682794,1408,1408,1408,1408,0
20240607,153500,202682794,1408,1408,1408,1408,0
20240607,153400,202682794,1408,1408,1408,1408,0
20240607,153300,202682794,1408,1408,1408,1408,0
20240607,153200,202682794,1408,1408,1408,1408,0
20240607,153100,202682794,1408,1408,1408,1408,0
20240607,153000,202682794,1408,1408,1408,1408,149
20240607,152900,202473002,1402,1402,1402,1402,0
20240607,152800,202473002,1402,1402,1402,1402,0
20240607,152700,202473002,1402,1402,1402,1402,0
20240607,152600,202473002,1402,1402,1402,1402,0
20240607,152500,202473002,1402,1402,1402,1402,0
20240607,152400,202473002,1402,1402,1402,1402,0
20240607,152300,202473002,1402,1402,1402,1402,0
20240607,152200,202473002,1402,1402,1402,1402,0
20240607,152100,202473002,1402,1402,1402,1402,0
20240607,152000,202473002,1402,1402,1402,1402,0
20240607,151900,202473002,1402,1402,1402,1402,194
20240607,151800,202201014,1402,1402,1402,1402,94
20240607,151700,202069226,1408,1408,1408,1408,0
20240607,151600,202069226,1408,1408,1408,1408,0
20240607,151500,202069226,1408,1404,1408,1401,675
20240607,151400,201121762,1404,1404,1404,1404,50
20240607,151300,201051562,1402,1402,1402,1402,0
20240607,151200,201051562,1402,1402,1402,1402,0
20240607,151100,201051562,1402,1402,1402,1402,1000
20240607,151000,199649562,1403,1402,1403,1402,458
20240607,150900,199007116,1401,1401,1401,1401,0
20240607,150800,199007116,1401,1401,1401,1401,0
20240607,150700,199007116,1401,1401,1401,1401,0
20240607,150600,199007116,1401,1401,1401,1401,1000
20240607,150500,197606116,1401,1401,1401,1401,1391
20240607,150400,195657325,1401,1401,1401,1401,1000
20240607,150300,194256325,1401,1401,1401,1401,0
20240607,150200,194256325,1401,1401,1401,1401,0
20240607,150100,194256325,1401,1401,1401,1401,0
20240607,150000,194256325,1401,1401,1401,1401,319
20240607,145900,193809406,1404,1404,1404,1404,5
20240607,145800,193802386,1405,1405,1405,1405,135
20240607,145700,193612711,1404,1404,1404,1404,0
20240607,145600,193612711,1404,1404,1404,1404,0
20240607,145500,193612711,1404,1404,1404,1404,0
20240607,145400,193612711,1404,1404,1404,1404,2
20240607,145300,193609903,1405,1405,1405,1405,0
20240607,145200,193609903,1405,1405,1405,1405,0
20240607,145100,193609903,1405,1405,1405,1405,0
20240607,145000,193609903,1405,1405,1405,1405,501
20240607,144900,192905998,1405,1404,1405,1404,645
20240607,144800,192000413,1405,1405,1405,1405,0
20240607,144700,192000413,1405,1405,1405,1405,0
20240607,144600,192000413,1405,1402,1405,1402,334
20240607,144500,191532142,1401,1401,1401,1401,0
20240607,144400,191532142,1401,1401,1401,1401,0
20240607,144300,191532142,1401,1401,1401,1401,0
20240607,144200,191532142,1401,1401,1401,1401,0
20240607,144100,191532142,1401,1401,1401,1401,1
20240607,144000,191530741,1400,1400,1400,1400,0
20240607,143900,191530741,1400,1400,1400,1400,300
20240607,143800,191110741,1400,1400,1400,1400,0
20240607,143700,191110741,1400,1400,1400,1400,0
20240607,143600,191110741,1400,1400,1400,1400,0
20240607,143500,191110741,1400,1400,1400,1400,1
20240607,143400,191109341,1400,1400,1400,1400,0
20240607,143300,191109341,1400,1400,1400,1400,45
20240607,143200,191046341,1400,1400,1400,1400,679
20240607,143100,190095741,1400,1400,1400,1400,4
20240607,143000,190090141,1400,1401,1401,1400,1309
20240607,142900,188257532,1400,1402,1402,1400,1931
20240607,142800,185552352,1405,1405,1405,1405,0
20240607,142700,185552352,1405,1401,1405,1401,132
20240607,142600,185367416,1401,1401,1401,1401,0
20240607,142500,185367416,1401,1401,1401,1401,113
20240607,142400,185209103,1405,1405,1405,1405,6
20240607,142300,185200673,1405,1405,1405,1405,0
20240607,142200,185200673,1405,1402,1405,1401,1001
20240607,142100,183798258,1402,1402,1402,1402,0
20240607,142000,183798258,1402,1402,1402,1402,150
20240607,141900,183587958,1405,1405,1405,1405,0
20240607,141800,183587958,1405,1405,1405,1405,0
20240607,141700,183587958,1405,1405,1405,1405,1
20240607,141600,183586553,1403,1403,1403,1403,0
20240607,141500,183586553,1403,1403,1403,1403,0
20240607,141400,183586553,1403,1403,1403,1403,102
20240607,141300,183443447,1403,1403,1403,1403,0
20240607,141200,183443447,1403,1404,1404,1403,4
20240607,141100,183437833,1405,1407,1407,1405,4
20240607,141000,183432210,1407,1407,1407,1407,0
20240607,140900,183432210,1407,1407,1407,1407,0
20240607,140800,183432210,1407,1407,1407,1407,266
20240607,140700,183057948,1407,1407,1407,1407,0
20240607,140600,183057948,1407,1407,1407,1407,0
20240607,140500,183057948,1407,1402,1407,1401,501
20240607,140400,182355841,1407,1407,1407,1407,0
20240607,140300,182355841,1407,1407,1407,1407,0
20240607,140200,182355841,1407,1407,1407,1407,50
20240607,140100,182285491,1407,1400,1407,1400,101
20240607,140000,182144084,1407,1407,1407,1407,0
20240607,135900,182144084,1407,1407,1407,1407,0
20240607,135800,182144084,1407,1407,1407,1407,0
20240607,135700,182144084,1407,1407,1407,1407,0
20240607,135600,182144084,1407,1407,1407,1407,0
20240607,135500,182144084,1407,1407,1407,1407,208
20240607,135400,181851428,1407,1407,1407,1407,0
20240607,135300,181851428,1407,1407,1407,1407,0
20240607,135200,181851428,1407,1407,1407,1407,1
20240607,135100,181850021,1400,1400,1400,1400,0
20240607,135000,181850021,1400,1400,1400,1400,0
20240607,134900,181850021,1400,1400,1400,1400,0
20240607,134800,181850021,1400,1400,1400,1400,0
20240607,134700,181850021,1400,1400,1400,1400,0
20240607,134600,181850021,1400,1400,1400,1400,0
20240607,134500,181850021,1400,1400,1400,1400,500
20240607,134400,181150021,1408,1408,1408,1408,0
20240607,134300,181150021,1408,1408,1408,1408,1
20240607,134200,181148613,1406,1405,1406,1405,961
20240607,134100,179798291,1405,1405,1405,1405,0
20240607,134000,179798291,1405,1405,1405,1405,0
20240607,133900,179798291,1405,1405,1405,1405,0
20240607,133800,179798291,1405,1405,1405,1405,0
20240607,133700,179798291,1405,1405,1405,1405,0
20240607,133600,179798291,1405,1405,1405,1405,0
20240607,133500,179798291,1405,1405,1405,1405,0
20240607,133400,179798291,1405,1405,1405,1405,0
20240607,133300,179798291,1405,1400,1405,1396,291
20240607,133200,179392035,1401,1401,1401,1401,1925
20240607,133100,176695110,1402,1402,1402,1402,9
20240607,133000,176682492,1402,1402,1402,1402,280
20240607,132900,176289932,1405,1405,1405,1405,0
20240607,132800,176289932,1405,1405,1405,1405,0
20240607,132700,176289932,1405,1405,1405,1405,0
20240607,132600,176289932,1405,1403,1405,1403,333
20240607,132500,175822387,1401,1401,1401,1401,0
20240607,132400,175822387,1401,1401,1401,1401,569
20240607,132300,175025218,1403,1403,1403,1403,0
20240607,132200,175025218,1403,1403,1403,1403,0
20240607,132100,175025218,1403,1403,1403,1403,0
20240607,132000,175025218,1403,1403,1403,1403,0
20240607,131900,175025218,1403,1403,1403,1403,0
20240607,131800,175025218,1403,1403,1403,1403,0
20240607,131700,175025218,1403,1403,1403,1403,0
20240607,131600,175025218,1403,1403,1403,1403,1
20240607,131500,175023815,1401,1401,1401,1401,0
20240607,131400,175023815,1401,1401,1401,1401,0
20240607,131300,175023815,1401,1401,1401,1401,0
20240607,131200,175023815,1401,1401,1401,1401,0
20240607,131100,175023815,1401,1401,1401,1401,0
20240607,131000,175023815,1401,1401,1401,1401,0
20240607,130900,175023815,1401,1401,1401,1401,0
20240607,130800,175023815,1401,1401,1401,1401,0
20240607,130700,175023815,1401,1401,1401,1401,0
20240607,130600,175023815,1401,1401,1401,1401,0
20240607,130500,175023815,1401,1401,1401,1401,1000
20240607,130400,173622815,1401,1401,1401,1401,0
20240607,130300,173622815,1401,1401,1401,1401,0
20240607,130200,173622815,1401,1403,1403,1401,390
20240607,130100,173076397,1404,1404,1404,1404,2
20240607,130000,173073589,1406,1406,1406,1406,0
20240607,125900,173073589,1406,1406,1406,1406,0
20240607,125800,173073589,1406,1406,1406,1406,0
20240607,125700,173073589,1406,1406,1406,1406,0
20240607,125600,173073589,1406,1406,1406,1406,0
20240607,125500,173073589,1406,1404,1406,1404,531
20240607,125400,172328061,1404,1404,1404,1404,727
20240607,125300,171307353,1404,1403,1404,1403,41
20240607,125200,171249829,1403,1403,1403,1403,2
20240607,125100,171247023,1403,1403,1403,1403,0
20240607,125000,171247023,1403,1403,1403,1403,0
20240607,124900,171247023,1403,1403,1403,1403,1
20240607,124800,171245620,1402,1402,1402,1402,0
20240607,124700,171245620,1402,1402,1402,1402,0
20240607,124600,171245620,1402,1397,1402,1396,274
20240607,124500,170861696,1401,1401,1401,1401,1
20240607,124400,170860295,1401,1401,1401,1401,69
20240607,124300,170763626,1397,1397,1397,1397,1500
20240607,124200,168668126,1400,1400,1400,1400,0
20240607,124100,168668126,1400,1400,1400,1400,0
20240607,124000,168668126,1400,1400,1400,1400,0
20240607,123900,168668126,1400,1400,1400,1400,358
20240607,123800,168166926,1400,1400,1400,1400,2500
20240607,123700,164666926,1400,1400,1400,1400,51
20240607,123600,164595526,1400,1400,1400,1400,92
20240607,123500,164466726,1400,1400,1400,1400,1
20240607,123400,164465326,1397,1397,1397,1397,0
20240607,123300,164465326,1397,1397,1397,1397,0
20240607,123200,164465326,1397,1397,1397,1397,1
20240607,123100,164463929,1397,1397,1397,1397,0
20240607,123000,164463929,1397,1397,1397,1397,12
20240607,122900,164447165,1397,1397,1397,1397,6
20240607,122800,164438783,1402,1402,1402,1402,0
20240607,122700,164438783,1402,1402,1402,1402,0
20240607,122600,164438783,1402,1402,1402,1402,0
20240607,122500,164438783,1402,1397,1402,1397,398
20240607,122400,163882762,1396,1396,1396,1396,0
20240607,122300,163882762,1396,1396,1396,1396,0
20240607,122200,163882762,1396,1396,1396,1396,980
20240607,122100,162514682,1391,1391,1391,1391,0
20240607,122000,162514682,1391,1391,1391,1391,0
20240607,121900,162514682,1391,1391,1391,1391,0
20240607,121800,162514682,1391,1391,1391,1391,41
20240607,121700,162457651,1390,1390,1390,1390,0
20240607,121600,162457651,1390,1390,1390,1390,0
20240607,121500,162457651,1390,1390,1390,1390,786
20240607,121400,161365111,1390,1390,1390,1390,0
20240607,121300,161365111,1390,1390,1390,1390,140
20240607,121200,161170511,1395,1395,1395,1395,0
20240607,121100,161170511,1395,1395,1395,1395,500
20240607,121000,160473011,1389,1389,1389,1389,0
20240607,120900,160473011,1389,1389,1389,1389,0
20240607,120800,160473011,1389,1389,1389,1389,1
20240607,120700,160471622,1396,1396,1396,1396,100
20240607,120600,160332022,1388,1394,1394,1388,3936
20240607,120500,154857833,1394,1394,1394,1394,273
20240607,120400,154477271,1394,1394,1394,1394,0
20240607,120300,154477271,1394,1394,1394,1394,0
20240607,120200,154477271,1394,1394,1394,1394,10
20240607,120100,154463331,1393,1393,1393,1393,2
20240607,120000,154460545,1393,1393,1393,1393,0
20240607,115900,154460545,1393,1393,1393,1393,0
20240607,115800,154460545,1393,1393,1393,1393,0
20240607,115700,154460545,1393,1393,1393,1393,0
20240607,115600,154460545,1393,1393,1393,1393,0
20240607,115500,154460545,1393,1393,1393,1393,0
20240607,115400,154460545,1393,1393,1393,1393,56
20240607,115300,154382537,1393,1393,1393,1393,143
20240607,115200,154183338,1393,1393,1393,1393,0
20240607,115100,154183338,1393,1393,1393,1393,0
20240607,115000,154183338,1393,1394,1394,1393,1001
20240607,114900,152788944,1393,1393,1393,1393,38
20240607,114800,152736010,1391,1391,1391,1391,0
20240607,114700,152736010,1391,1391,1391,1391,0
20240607,114600,152736010,1391,1391,1391,1391,911
20240607,114500,151468809,1391,1391,1391,1391,0
20240607,114400,151468809,1391,1392,1392,1391,100
20240607,114300,151329708,1391,1391,1391,1391,105
20240607,114200,151183653,1391,1392,1392,1391,318
20240607,114100,150741314,1390,1390,1390,1390,0
20240607,114000,150741314,1390,1390,1390,1390,0
20240607,113900,150741314,1390,1391,1391,1390,2537
20240607,113800,147214547,1391,1391,1391,1391,1694
20240607,113700,144858193,1392,1393,1393,1392,835
20240607,113600,143695864,1394,1394,1394,1394,0
20240607,113500,143695864,1394,1392,1394,1392,618
20240607,113400,142835606,1393,1393,1393,1393,237
20240607,113300,142505465,1393,1393,1393,1393,0
20240607,113200,142505465,1393,1392,1393,1392,4
20240607,113100,142499894,1391,1393,1393,1391,71
20240607,113000,142401131,1391,1391,1391,1391,0
20240607,112900,142401131,1391,1393,1393,1391,299
20240607,112800,141985112,1393,1393,1393,1393,0
20240607,112700,141985112,1393,1392,1393,1392,203
20240607,112600,141702534,1391,1391,1391,1391,51
20240607,112500,141631593,1391,1392,1392,1391,1568
20240607,112400,139450221,1392,1396,1396,1391,7082
20240607,112300,129588255,1394,1394,1394,1394,0
20240607,112200,129588255,1394,1395,1395,1394,3124
20240607,112100,125232829,1395,1395,1395,1395,2340
20240607,112000,121968529,1395,1403,1403,1395,1094
20240607,111900,120440883,1403,1403,1403,1403,82
20240607,111800,120325837,1402,1402,1402,1402,78
20240607,111700,120216481,1402,1402,1402,1402,200
20240607,111600,119936081,1402,1402,1402,1402,11
20240607,111500,119920659,1403,1403,1403,1403,0
20240607,111400,119920659,1403,1403,1403,1403,6
20240607,111300,119912241,1403,1403,1403,1403,0
20240607,111200,119912241,1403,1403,1403,1403,0
20240607,111100,119912241,1403,1403,1403,1403,19
20240607,111000,119885584,1404,1404,1404,1404,0
20240607,110900,119885584,1404,1396,1405,1396,2862
20240607,110800,115889983,1396,1400,1404,1396,2869
20240607,110700,111881178,1404,1404,1404,1404,21
20240607,110600,111851694,1404,1404,1404,1404,1008
20240607,110500,110436462,1405,1405,1405,1405,0
20240607,110400,110436462,1405,1405,1405,1405,0
20240607,110300,110436462,1405,1405,1405,1405,30
20240607,110200,110394312,1405,1405,1405,1405,2000
20240607,110100,107584312,1405,1405,1405,1405,0
20240607,110000,107584312,1405,1405,1405,1405,0
20240607,105900,107584312,1405,1407,1407,1405,2876
20240607,105800,103542932,1408,1408,1408,1408,0
20240607,105700,103542932,1408,1408,1408,1408,0
20240607,105600,103542932,1408,1408,1408,1408,0
20240607,105500,103542932,1408,1408,1408,1408,0
20240607,105400,103542932,1408,1408,1408,1408,2
20240607,105300,103540116,1408,1408,1408,1408,0
20240607,105200,103540116,1408,1408,1408,1408,110
20240607,105100,103385236,1408,1408,1408,1408,1
20240607,105000,103383828,1395,1396,1396,1395,14
20240607,104900,103364297,1396,1396,1396,1396,1098
20240607,104800,101831489,1396,1396,1396,1396,0
20240607,104700,101831489,1396,1396,1396,1396,0
20240607,104600,101831489,1396,1396,1396,1396,1289
20240607,104500,100032045,1395,1396,1396,1395,2829
20240607,104400,96084133,1396,1397,1397,1396,3933
20240607,104300,90593609,1396,1396,1396,1396,0
20240607,104200,90593609,1396,1396,1396,1396,1606
20240607,104100,88351633,1396,1396,1396,1396,0
20240607,104000,88351633,1396,1397,1397,1396,2434
20240607,103900,84953178,1397,1397,1397,1397,304
20240607,103800,84528490,1398,1399,1399,1398,337
20240607,103700,84057080,1399,1399,1399,1399,29
20240607,103600,84016509,1400,1400,1400,1400,0
20240607,103500,84016509,1400,1400,1400,1400,56
20240607,103400,83938109,1400,1400,1400,1400,1
20240607,103300,83936709,1400,1400,1400,1400,0
20240607,103200,83936709,1400,1401,1401,1400,12
20240607,103100,83919906,1400,1400,1400,1400,50
20240607,103000,83849906,1407,1407,1407,1407,0
20240607,102900,83849906,1407,1407,1407,1407,0
20240607,102800,83849906,1407,1407,1407,1407,0
20240607,102700,83849906,1407,1407,1407,1396,512
20240607,102600,83134214,1407,1398,1407,1398,441
20240607,102500,82517340,1399,1402,1402,1399,9216
20240607,102400,69606400,1403,1403,1403,1403,620
20240607,102300,68736540,1403,1403,1403,1403,0
20240607,102200,68736540,1403,1403,1403,1403,37
20240607,102100,68684629,1403,1408,1408,1403,500
20240607,102000,67982583,1408,1408,1408,1408,1
20240607,101900,67981175,1404,1407,1407,1404,140
20240607,101800,67784225,1408,1408,1408,1408,0
20240607,101700,67784225,1408,1408,1408,1408,0
20240607,101600,67784225,1408,1408,1408,1408,26
20240607,101500,67747617,1408,1407,1408,1407,675
20240607,101400,66797891,1401,1401,1401,1401,0
20240607,101300,66797891,1401,1401,1401,1401,70
20240607,101200,66699821,1407,1407,1407,1407,0
20240607,101100,66699821,1407,1407,1407,1407,1
20240607,101000,66698414,1400,1401,1401,1400,330
20240607,100900,66236114,1400,1401,1401,1400,13841
20240607,100800,46858562,1400,1401,1401,1400,120
20240607,100700,46690521,1401,1407,1407,1401,20
20240607,100600,46662495,1407,1407,1407,1407,227
20240607,100500,46343106,1408,1408,1408,1408,1
20240607,100400,46341698,1409,1411,1411,1400,3651
20240607,100300,41221897,1412,1412,1412,1412,0
20240607,100200,41221897,1412,1412,1412,1412,50
20240607,100100,41151297,1412,1416,1416,1409,4251
20240607,100000,35154821,1415,1415,1415,1415,0
20240607,095900,35154821,1415,1415,1415,1415,0
20240607,095800,35154821,1415,1415,1415,1415,0
20240607,095700,35154821,1415,1415,1415,1415,500
20240607,095600,34447321,1419,1419,1419,1419,1
20240607,095500,34445902,1415,1415,1415,1415,0
20240607,095400,34445902,1415,1415,1415,1415,0
20240607,095300,34445902,1415,1415,1415,1415,61
20240607,095200,34359587,1416,1416,1416,1416,60
20240607,095100,34274627,1416,1416,1416,1416,306
20240607,095000,33841331,1417,1419,1419,1417,700
20240607,094900,32848641,1419,1419,1419,1419,0
20240607,094800,32848641,1419,1419,1419,1419,0
20240607,094700,32848641,1419,1419,1419,1419,6
20240607,094600,32840127,1419,1420,1420,1419,2049
20240607,094500,29931407,1423,1425,1425,1421,3979
20240607,094400,24270920,1430,1430,1430,1430,1
20240607,094300,24269490,1431,1431,1431,1431,0
20240607,094200,24269490,1431,1431,1431,1431,0
20240607,094100,24269490,1431,1431,1431,1431,0
20240607,094000,24269490,1431,1431,1431,1431,1
20240607,093900,24268059,1425,1425,1426,1425,301
20240607,093800,23839121,1432,1432,1432,1432,0
20240607,093700,23839121,1432,1425,1432,1425,5
20240607,093600,23831989,1432,1432,1432,1432,0
20240607,093500,23831989,1432,1432,1432,1432,1
20240607,093400,23830557,1430,1430,1430,1430,2456
20240607,093300,20318477,1430,1430,1430,1430,0
20240607,093200,20318477,1430,1430,1430,1430,197
20240607,093100,20036767,1431,1431,1431,1431,36
20240607,093000,19985251,1437,1437,1437,1437,0
20240607,092900,19985251,1437,1437,1437,1437,0
20240607,092800,19985251,1437,1430,1437,1430,42
20240607,092700,19925179,1430,1430,1430,1430,400
20240607,092600,19353179,1432,1432,1432,1432,1
20240607,092500,19351747,1431,1431,1431,1431,167
20240607,092400,19112770,1430,1430,1430,1430,0
20240607,092300,19112770,1430,1430,1430,1430,107
20240607,092200,18959760,1430,1430,1430,1430,0
20240607,092100,18959760,1430,1430,1430,1430,104
20240607,092000,18811040,1430,1430,1430,1430,0
20240607,091900,18811040,1430,1430,1430,1430,879
20240607,091800,17554070,1430,1430,1430,1430,1100
20240607,091700,15981070,1430,1430,1430,1430,0
20240607,091600,15981070,1430,1429,1430,1429,100
20240607,091500,15838088,1430,1430,1430,1430,0
20240607,091400,15838088,1430,1423,1430,1423,3187
20240607,091300,11298780,1430,1430,1430,1430,0
20240607,091200,11298780,1430,1430,1430,1430,0
20240607,091100,11298780,1430,1430,1430,1430,50
20240607,091000,11227280,1430,1430,1430,1430,754
20240607,090900,10149060,1430,1430,1430,1430,0
20240607,090800,10149060,1430,1430,1430,1430,300
20240607,090700,9720060,1422,1421,1422,1421,29
20240607,090600,9678842,1421,1421,1421,1420,1775
20240607,090500,7156686,1431,1431,1431,1431,0
20240607,090400,7156686,1431,1431,1431,1431,0
20240607,090300,7156686,1431,1422,1431,1408,304
20240607,090200,6724330,1422,1428,1428,1422,508
20240607,090100,6000808,1428,1431,1431,1425,401
20240607,090000,5427783,1431,1431,1431,1431,3793