stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,190100,806316304,322,322,322,322,111898
20240617,190000,806316304,322,322,322,322,0
20240617,185900,806316304,322,322,322,322,0
20240617,185800,806316304,322,322,322,322,0
20240617,185700,806316304,322,322,322,322,0
20240617,185600,806316304,322,322,322,322,0
20240617,185500,806316304,322,322,322,322,0
20240617,185400,806316304,322,322,322,322,0
20240617,185300,806316304,322,322,322,322,0
20240617,185200,806316304,322,322,322,322,0
20240617,185100,806316304,322,322,322,322,0
20240617,185000,806316304,322,322,322,322,0
20240617,184900,806316304,322,322,322,322,0
20240617,184800,806316304,322,322,322,322,0
20240617,184700,806316304,322,322,322,322,0
20240617,184600,806316304,322,322,322,322,0
20240617,184500,806316304,322,322,322,322,0
20240617,184400,806316304,322,322,322,322,0
20240617,184300,806316304,322,322,322,322,0
20240617,184200,806316304,322,322,322,322,0
20240617,184100,806316304,322,322,322,322,0
20240617,184000,806316304,322,322,322,322,0
20240617,183900,806316304,322,322,322,322,0
20240617,183800,806316304,322,322,322,322,0
20240617,183700,806316304,322,322,322,322,0
20240617,183600,806316304,322,322,322,322,0
20240617,183500,806316304,322,322,322,322,0
20240617,183400,806316304,322,322,322,322,0
20240617,183300,806316304,322,322,322,322,0
20240617,183200,806316304,322,322,322,322,0
20240617,183100,806316304,322,322,322,322,111898
20240617,183000,806316304,322,322,322,322,0
20240617,182900,806316304,322,322,322,322,0
20240617,182800,806316304,322,322,322,322,0
20240617,182700,806316304,322,322,322,322,0
20240617,182600,806316304,322,322,322,322,0
20240617,182500,806316304,322,322,322,322,0
20240617,182400,806316304,322,322,322,322,0
20240617,182300,806316304,322,322,322,322,0
20240617,182200,806316304,322,322,322,322,0
20240617,182100,806316304,322,322,322,322,0
20240617,182000,806316304,322,322,322,322,0
20240617,181900,806316304,322,322,322,322,0
20240617,181800,806316304,322,322,322,322,0
20240617,181700,806316304,322,322,322,322,0
20240617,181600,806316304,322,322,322,322,0
20240617,181500,806316304,322,322,322,322,0
20240617,181400,806316304,322,322,322,322,0
20240617,181300,806316304,322,322,322,322,0
20240617,181200,806316304,322,322,322,322,0
20240617,181100,806316304,322,322,322,322,0
20240617,181000,806316304,322,322,322,322,0
20240617,180900,806316304,322,322,322,322,0
20240617,180800,806316304,322,322,322,322,0
20240617,180700,806316304,322,322,322,322,0
20240617,180600,806316304,322,322,322,322,0
20240617,180500,806316304,322,322,322,322,0
20240617,180400,806316304,322,322,322,322,0
20240617,180300,806316304,322,322,322,322,0
20240617,180200,806316304,322,322,322,322,0
20240617,180100,806316304,322,322,322,322,111898
20240617,180000,806316304,322,322,322,322,0
20240617,175900,806316304,322,322,322,322,0
20240617,175800,806316304,322,322,322,322,0
20240617,175700,806316304,322,322,322,322,0
20240617,175600,806316304,322,322,322,322,0
20240617,175500,806316304,322,322,322,322,0
20240617,175400,806316304,322,322,322,322,0
20240617,175300,806316304,322,322,322,322,0
20240617,175200,806316304,322,322,322,322,0
20240617,175100,806316304,322,322,322,322,0
20240617,175000,806316304,322,322,322,322,0
20240617,174900,806316304,322,322,322,322,0
20240617,174800,806316304,322,322,322,322,0
20240617,174700,806316304,322,322,322,322,0
20240617,174600,806316304,322,322,322,322,0
20240617,174500,806316304,322,322,322,322,0
20240617,174400,806316304,322,322,322,322,0
20240617,174300,806316304,322,322,322,322,0
20240617,174200,806316304,322,322,322,322,0
20240617,174100,806316304,322,322,322,322,0
20240617,174000,806316304,322,322,322,322,0
20240617,173900,806316304,322,322,322,322,0
20240617,173800,806316304,322,322,322,322,0
20240617,173700,806316304,322,322,322,322,0
20240617,173600,806316304,322,322,322,322,0
20240617,173500,806316304,322,322,322,322,0
20240617,173400,806316304,322,322,322,322,0
20240617,173300,806316304,322,322,322,322,0
20240617,173200,806316304,322,322,322,322,0
20240617,173100,806316304,322,322,322,322,111898
20240617,173000,806316304,322,322,322,322,0
20240617,172900,806316304,322,322,322,322,0
20240617,172800,806316304,322,322,322,322,0
20240617,172700,806316304,322,322,322,322,0
20240617,172600,806316304,322,322,322,322,0
20240617,172500,806316304,322,322,322,322,0
20240617,172400,806316304,322,322,322,322,0
20240617,172300,806316304,322,322,322,322,0
20240617,172200,806316304,322,322,322,322,0
20240617,172100,806316304,322,322,322,322,0
20240617,172000,806316304,322,322,322,322,0
20240617,171900,806316304,322,322,322,322,0
20240617,171800,806316304,322,322,322,322,0
20240617,171700,806316304,322,322,322,322,0
20240617,171600,806316304,322,322,322,322,0
20240617,171500,806316304,322,322,322,322,0
20240617,171400,806316304,322,322,322,322,0
20240617,171300,806316304,322,322,322,322,0
20240617,171200,806316304,322,322,322,322,0
20240617,171100,806316304,322,322,322,322,0
20240617,171000,806316304,322,322,322,322,0
20240617,170900,806316304,322,322,322,322,0
20240617,170800,806316304,322,322,322,322,0
20240617,170700,806316304,322,322,322,322,0
20240617,170600,806316304,322,322,322,322,0
20240617,170500,806316304,322,322,322,322,0
20240617,170400,806316304,322,322,322,322,0
20240617,170300,806316304,322,322,322,322,0
20240617,170200,806316304,322,322,322,322,0
20240617,170100,806316304,322,322,322,322,111898
20240617,170000,806316304,322,322,322,322,0
20240617,165900,806316304,322,322,322,322,0
20240617,165800,806316304,322,322,322,322,0
20240617,165700,806316304,322,322,322,322,0
20240617,165600,806316304,322,322,322,322,0
20240617,165500,806316304,322,322,322,322,0
20240617,165400,806316304,322,322,322,322,0
20240617,165300,806316304,322,322,322,322,0
20240617,165200,806316304,322,322,322,322,0
20240617,165100,806316304,322,322,322,322,0
20240617,165000,806316304,322,322,322,322,0
20240617,164900,806316304,322,322,322,322,0
20240617,164800,806316304,322,322,322,322,0
20240617,164700,806316304,322,322,322,322,0
20240617,164600,806316304,322,322,322,322,0
20240617,164500,806316304,322,322,322,322,0
20240617,164400,806316304,322,322,322,322,0
20240617,164300,806316304,322,322,322,322,0
20240617,164200,806316304,322,322,322,322,0
20240617,164100,806316304,322,322,322,322,0
20240617,164000,806316304,322,322,322,322,0
20240617,163900,806316304,322,322,322,322,0
20240617,163800,806316304,322,322,322,322,0
20240617,163700,806316304,322,322,322,322,0
20240617,163600,806316304,322,322,322,322,0
20240617,163500,806316304,322,322,322,322,0
20240617,163400,806316304,322,322,322,322,0
20240617,163300,806316304,322,322,322,322,0
20240617,163200,806316304,322,322,322,322,0
20240617,163100,806316304,322,322,322,322,111898
20240617,163000,806316304,322,322,322,322,0
20240617,162900,806316304,322,322,322,322,0
20240617,162800,806316304,322,322,322,322,0
20240617,162700,806316304,322,322,322,322,0
20240617,162600,806316304,322,322,322,322,0
20240617,162500,806316304,322,322,322,322,0
20240617,162400,806316304,322,322,322,322,0
20240617,162300,806316304,322,322,322,322,0
20240617,162200,806316304,322,322,322,322,0
20240617,162100,806316304,322,322,322,322,0
20240617,162000,806316304,322,322,322,322,0
20240617,161900,806316304,322,322,322,322,0
20240617,161800,806316304,322,322,322,322,0
20240617,161700,806316304,322,322,322,322,0
20240617,161600,806316304,322,322,322,322,0
20240617,161500,806316304,322,322,322,322,0
20240617,161400,806316304,322,322,322,322,0
20240617,161300,806316304,322,322,322,322,0
20240617,161200,806316304,322,322,322,322,0
20240617,161100,806316304,322,322,322,322,0
20240617,161000,806316304,322,322,322,322,0
20240617,160900,806316304,322,322,322,322,0
20240617,160800,806316304,322,322,322,322,0
20240617,160700,806316304,322,322,322,322,0
20240617,160600,806316304,322,322,322,322,0
20240617,160500,806316304,322,322,322,322,0
20240617,160400,806316304,322,322,322,322,0
20240617,160300,806316304,322,322,322,322,0
20240617,160200,806316304,322,322,322,322,0
20240617,160100,806316304,322,322,322,322,111898
20240617,160000,806316304,322,322,322,322,0
20240617,155900,806316304,322,322,322,322,0
20240617,155800,806316304,322,322,322,322,0
20240617,155700,806316304,322,322,322,322,0
20240617,155600,806316304,322,322,322,322,0
20240617,155500,806316304,322,322,322,322,0
20240617,155400,806316304,322,322,322,322,0
20240617,155300,806316304,322,322,322,322,0
20240617,155200,806316304,322,322,322,322,0
20240617,155100,806316304,322,322,322,322,0
20240617,155000,806316304,322,322,322,322,0
20240617,154900,806316304,322,322,322,322,0
20240617,154800,806316304,322,322,322,322,0
20240617,154700,806316304,322,322,322,322,0
20240617,154600,806316304,322,322,322,322,0
20240617,154500,806316304,322,322,322,322,0
20240617,154400,806316304,322,322,322,322,0
20240617,154300,806316304,322,322,322,322,0
20240617,154200,806316304,322,322,322,322,0
20240617,154100,806316304,322,322,322,322,0
20240617,154000,806316304,322,322,322,322,0
20240617,153900,806316304,322,322,322,322,0
20240617,153800,806316304,322,322,322,322,0
20240617,153700,806316304,322,322,322,322,0
20240617,153600,806316304,322,322,322,322,0
20240617,153500,806316304,322,322,322,322,0
20240617,153400,806316304,322,322,322,322,0
20240617,153300,806316304,322,322,322,322,0
20240617,153200,806316304,322,322,322,322,0
20240617,153100,806316304,322,322,322,322,111898
20240617,153000,806316304,322,322,322,322,111898
20240617,152900,770285148,319,319,319,319,0
20240617,152800,770285148,319,319,319,319,0
20240617,152700,770285148,319,319,319,319,0
20240617,152600,770285148,319,319,319,319,0
20240617,152500,770285148,319,319,319,319,0
20240617,152400,770285148,319,319,319,319,0
20240617,152300,770285148,319,319,319,319,0
20240617,152200,770285148,319,319,319,319,0
20240617,152100,770285148,319,319,319,319,0
20240617,152000,770285148,319,319,319,319,0
20240617,151900,770285148,319,320,320,318,16284
20240617,151800,765105788,320,319,320,318,121
20240617,151700,765067181,319,319,319,318,6857
20240617,151600,762881960,319,319,319,318,2265
20240617,151500,762159443,319,319,319,318,449
20240617,151400,762016628,319,319,319,319,24
20240617,151300,762008972,319,319,319,319,10
20240617,151200,762005782,319,319,319,318,30
20240617,151100,761996213,319,319,319,318,2069
20240617,151000,761336205,319,319,320,318,10615
20240617,150900,757955606,320,320,320,319,2105
20240617,150800,757284107,319,319,319,319,20000
20240617,150700,750904107,320,320,320,320,0
20240617,150600,750904107,320,320,320,320,6994
20240617,150500,748666027,320,319,320,319,6902
20240617,150400,746464187,320,319,320,319,19068
20240617,150300,740381395,320,320,320,320,1
20240617,150200,740381075,319,319,319,319,26875
20240617,150100,731807950,320,320,320,320,0
20240617,150000,731807950,320,319,320,319,4054
20240617,145900,730511717,320,320,320,319,7364
20240617,145800,728157597,320,319,320,319,531
20240617,145700,727988177,319,320,320,319,21
20240617,145600,727981461,320,320,320,320,7
20240617,145500,727979221,320,320,320,320,52
20240617,145400,727962581,320,320,320,320,10
20240617,145300,727959381,320,320,320,320,1
20240617,145200,727959061,319,320,320,319,152
20240617,145100,727910571,319,319,319,319,603
20240617,145000,727718214,320,320,320,320,1
20240617,144900,727717894,319,320,320,319,2
20240617,144800,727717255,320,320,320,320,0
20240617,144700,727717255,320,320,320,320,6
20240617,144600,727715335,320,320,320,320,1000
20240617,144500,727395335,320,321,321,319,10626
20240617,144400,723995013,321,320,321,320,1976
20240617,144300,723362686,321,321,321,320,42
20240617,144200,723349236,321,319,321,319,59401
20240617,144100,704341737,319,320,320,319,63
20240617,144000,704321618,320,319,320,319,2920
20240617,143900,703390128,319,319,319,319,28094
20240617,143800,694428142,319,319,319,319,0
20240617,143700,694428142,319,319,319,319,0
20240617,143600,694428142,319,319,319,319,0
20240617,143500,694428142,319,319,319,319,6
20240617,143400,694426228,319,318,319,318,2528
20240617,143300,693622304,319,319,319,319,13
20240617,143200,693618157,319,319,319,319,11
20240617,143100,693614648,319,318,319,318,3165
20240617,143000,692608177,318,318,318,318,48
20240617,142900,692592913,318,317,318,317,31325
20240617,142800,682662882,318,317,318,317,2113
20240617,142700,681992719,319,319,319,318,20110
20240617,142600,675597730,318,319,319,318,26369
20240617,142500,667212386,318,318,318,318,11884
20240617,142400,663433274,319,319,319,319,42
20240617,142300,663419876,319,319,319,319,5
20240617,142200,663418281,319,319,319,319,5
20240617,142100,663416686,319,319,319,318,1048
20240617,142000,663082375,319,319,319,319,10
20240617,141900,663079185,319,319,319,319,1
20240617,141800,663078866,319,318,319,318,13
20240617,141700,663074720,319,319,319,319,94
20240617,141600,663044734,319,319,319,319,1
20240617,141500,663044415,318,318,318,318,0
20240617,141400,663044415,318,318,318,318,91
20240617,141300,663015477,319,319,319,319,20
20240617,141200,663009097,319,319,319,319,46
20240617,141100,662994423,319,319,319,319,107
20240617,141000,662960290,319,319,319,319,21
20240617,140900,662953591,319,319,319,319,0
20240617,140800,662953591,319,319,319,319,0
20240617,140700,662953591,319,319,319,319,1
20240617,140600,662953272,318,318,318,318,1
20240617,140500,662952954,319,319,319,319,6
20240617,140400,662951040,319,319,319,319,0
20240617,140300,662951040,319,319,319,319,1
20240617,140200,662950721,319,319,319,319,0
20240617,140100,662950721,319,319,319,319,0
20240617,140000,662950721,319,318,319,318,7397
20240617,135900,660593475,319,319,319,319,43219
20240617,135800,646806614,318,318,318,318,0
20240617,135700,646806614,318,318,318,318,300
20240617,135600,646711214,319,319,319,319,0
20240617,135500,646711214,319,319,319,319,1
20240617,135400,646710895,318,318,319,318,502
20240617,135300,646551058,319,319,319,319,0
20240617,135200,646551058,319,319,319,319,2
20240617,135100,646550420,317,318,318,317,10097
20240617,135000,643339670,319,317,319,317,10098
20240617,134900,640128505,317,317,319,317,20625
20240617,134800,633574756,319,318,319,318,20569
20240617,134700,627033812,317,318,318,317,11004
20240617,134600,623534544,318,318,318,318,1
20240617,134500,623534226,319,319,319,319,1
20240617,134400,623533907,317,317,317,317,1
20240617,134300,623533590,318,319,319,318,35060
20240617,134200,612382409,319,319,319,318,143
20240617,134100,612336932,318,318,318,318,38800
20240617,134000,599998532,319,319,319,319,1
20240617,133900,599998213,318,318,318,318,26262
20240617,133800,591646897,318,317,318,317,803
20240617,133700,591391546,318,317,318,317,706
20240617,133600,591167691,318,317,318,317,501
20240617,133500,591008873,318,318,318,318,5900
20240617,133400,589132673,318,317,318,317,24001
20240617,133300,581524355,318,318,318,318,0
20240617,133200,581524355,318,318,318,318,1655
20240617,133100,580998065,318,319,319,318,11
20240617,133000,580994566,319,318,319,318,106
20240617,132900,580960857,318,317,318,317,232
20240617,132800,580887082,318,318,318,317,5010
20240617,132700,579295902,318,318,318,317,18001
20240617,132600,573571585,318,318,318,317,35007
20240617,132500,562474359,318,318,318,318,321
20240617,132400,562372281,318,318,318,318,26
20240617,132300,562364013,318,317,318,317,6805
20240617,132200,560206827,317,317,317,317,549
20240617,132100,560032794,318,318,318,317,11502
20240617,132000,556386658,317,318,318,317,16553
20240617,131900,551139305,317,317,318,317,10402
20240617,131800,547841869,317,318,319,317,2395
20240617,131700,547080058,318,318,318,318,1000
20240617,131600,546762058,319,318,319,318,2687
20240617,131500,545907587,318,318,319,318,2123
20240617,131400,545232471,318,318,318,317,388
20240617,131300,545109127,318,318,318,318,8001
20240617,131200,542564809,318,318,318,318,1380
20240617,131100,542125969,318,318,319,318,2050
20240617,131000,541474068,319,319,319,319,1000
20240617,130900,541155068,319,318,319,318,102
20240617,130800,541122631,318,318,318,317,50161
20240617,130700,525205117,318,319,320,318,50002
20240617,130600,509302776,320,320,320,320,1
20240617,130500,509302456,320,319,320,319,3
20240617,130400,509301497,320,320,320,320,627
20240617,130300,509100857,320,320,320,320,1
20240617,130200,509100537,320,320,320,320,1
20240617,130100,509100217,320,320,320,320,0
20240617,130000,509100217,320,319,320,319,3
20240617,125900,509099259,320,320,320,320,0
20240617,125800,509099259,320,319,320,319,32
20240617,125700,509089049,319,319,319,319,52
20240617,125600,509072461,320,320,320,320,2
20240617,125500,509071821,319,319,320,319,1016
20240617,125400,508747716,319,319,319,319,0
20240617,125300,508747716,319,319,320,319,312
20240617,125200,508648158,320,320,320,320,0
20240617,125100,508648158,320,320,320,320,0
20240617,125000,508648158,320,320,320,320,0
20240617,124900,508648158,320,320,320,320,0
20240617,124800,508648158,320,319,320,319,5
20240617,124700,508646561,319,319,319,319,3069
20240617,124600,507667550,319,319,319,319,0
20240617,124500,507667550,319,318,319,318,2
20240617,124400,507666913,319,318,319,318,298
20240617,124300,507571892,320,320,320,319,2158
20240617,124200,506883488,320,319,320,319,501
20240617,124100,506723668,320,320,320,320,1
20240617,124000,506723348,319,319,319,319,1
20240617,123900,506723029,320,320,320,320,0
20240617,123800,506723029,320,318,320,318,348
20240617,123700,506612017,319,318,319,318,12
20240617,123600,506608191,319,319,319,319,316
20240617,123500,506507387,320,320,320,320,1
20240617,123400,506507067,320,320,320,320,5
20240617,123300,506505467,319,319,319,319,1000
20240617,123200,506186467,319,320,320,319,105
20240617,123100,506152970,320,320,320,320,0
20240617,123000,506152970,320,319,320,319,3926
20240617,122900,504900575,319,320,320,319,301
20240617,122800,504804555,320,320,320,320,1
20240617,122700,504804235,320,320,320,320,2
20240617,122600,504803595,319,320,320,319,4
20240617,122500,504802317,320,320,320,320,3
20240617,122400,504801357,320,319,320,319,3510
20240617,122300,503681664,319,319,319,319,82
20240617,122200,503655506,319,319,319,319,6
20240617,122100,503653592,319,318,319,318,3994
20240617,122000,502380497,319,319,319,319,1
20240617,121900,502380178,319,319,319,318,12978
20240617,121800,498250216,320,320,320,320,807
20240617,121700,497991976,320,319,320,319,4
20240617,121600,497990697,320,320,320,320,2000
20240617,121500,497350697,320,319,320,318,321
20240617,121400,497248296,319,319,319,319,72
20240617,121300,497225328,319,319,319,319,58
20240617,121200,497206826,319,319,319,319,10000
20240617,121100,494016826,320,320,320,320,5
20240617,121000,494015226,319,320,320,319,2010
20240617,120900,493374026,320,320,320,320,0
20240617,120800,493374026,320,320,320,320,0
20240617,120700,493374026,320,320,320,320,1
20240617,120600,493373706,320,320,320,319,108
20240617,120500,493339246,320,320,320,320,0
20240617,120400,493339246,320,320,320,320,2
20240617,120300,493338606,320,320,320,320,2
20240617,120200,493337966,319,319,319,319,1000
20240617,120100,493018966,320,320,320,320,2
20240617,120000,493018326,319,319,319,319,8545
20240617,115900,490292471,320,320,320,320,0
20240617,115800,490292471,320,320,320,320,0
20240617,115700,490292471,320,320,320,320,5
20240617,115600,490290871,320,320,320,320,0
20240617,115500,490290871,320,320,320,319,53
20240617,115400,490273961,320,319,320,319,14217
20240617,115300,485736699,319,320,320,319,1013
20240617,115200,485413550,320,319,320,318,79814
20240617,115100,459992041,320,320,320,320,10003
20240617,115000,456791081,320,320,320,320,0
20240617,114900,456791081,320,320,320,320,10
20240617,114800,456787881,320,319,320,319,22
20240617,114700,456780857,320,320,320,320,611
20240617,114600,456585337,320,320,320,320,32
20240617,114500,456575097,320,320,320,320,8
20240617,114400,456572537,320,320,320,320,3
20240617,114300,456571577,319,320,320,319,17768
20240617,114200,450903058,320,320,320,320,1
20240617,114100,450902738,320,320,320,320,101
20240617,114000,450870418,320,319,320,319,51
20240617,113900,450854145,320,320,320,320,5
20240617,113800,450852545,320,320,320,320,12
20240617,113700,450848705,320,319,320,319,7
20240617,113600,450846469,320,319,320,319,2701
20240617,113500,449984848,319,319,319,319,3931
20240617,113400,448730859,319,319,319,319,12887
20240617,113300,444619906,319,319,319,319,11728
20240617,113200,440878674,320,320,320,319,10069
20240617,113100,437666594,320,319,320,319,10001
20240617,113000,434476274,319,320,320,319,303
20240617,112900,434379316,320,320,320,320,146
20240617,112800,434332596,320,320,320,320,5
20240617,112700,434330996,320,320,320,320,2
20240617,112600,434330356,320,320,320,320,10
20240617,112500,434327156,320,320,320,320,8
20240617,112400,434324596,320,320,320,320,776
20240617,112300,434076276,320,320,320,320,0
20240617,112200,434076276,320,320,320,320,1
20240617,112100,434075956,320,320,320,320,0
20240617,112000,434075956,320,320,320,320,1
20240617,111900,434075636,319,319,319,319,3844
20240617,111800,432849400,320,320,320,320,1
20240617,111700,432849080,319,320,320,319,2002
20240617,111600,432210440,319,319,319,319,1000
20240617,111500,431891440,319,320,320,319,527
20240617,111400,431723027,320,319,320,319,2343
20240617,111300,430975249,319,320,320,319,90
20240617,111200,430946538,320,320,321,320,38512
20240617,111100,418622688,320,318,320,318,15851
20240617,111000,413566219,319,319,319,319,1982
20240617,110900,412933961,318,318,319,318,11083
20240617,110800,409409557,318,318,318,318,813
20240617,110700,409151023,320,319,320,319,1996
20240617,110600,408514298,319,320,320,319,16261
20240617,110500,403327038,320,320,320,320,647
20240617,110400,403119998,320,320,320,320,0
20240617,110300,403119998,320,320,321,320,2637
20240617,110200,402276156,320,320,321,320,6368
20240617,110100,400238395,320,320,320,320,0
20240617,110000,400238395,320,321,321,320,6636
20240617,105900,398114865,320,319,320,319,9917
20240617,105800,394942337,320,320,320,320,1
20240617,105700,394942017,320,320,320,320,0
20240617,105600,394942017,320,320,320,320,6
20240617,105500,394940097,319,319,319,319,2
20240617,105400,394939459,320,320,320,320,0
20240617,105300,394939459,320,320,320,320,23
20240617,105200,394932099,320,320,320,320,510
20240617,105100,394768899,319,319,319,319,10000
20240617,105000,391578899,322,322,322,319,88505
20240617,104900,363274101,321,322,322,321,35
20240617,104800,363262865,321,321,321,321,5642
20240617,104700,361451783,320,321,321,320,5039
20240617,104600,359834303,321,321,321,321,156
20240617,104500,359784227,321,320,321,320,1583
20240617,104400,359277665,321,321,321,321,0
20240617,104300,359277665,321,321,321,321,186
20240617,104200,359217959,321,321,321,321,11
20240617,104100,359214428,321,321,321,321,10
20240617,104000,359211218,321,321,321,321,1
20240617,103900,359210897,320,320,320,320,60
20240617,103800,359191697,320,320,320,320,2020
20240617,103700,358545297,320,320,320,320,0
20240617,103600,358545297,320,320,320,320,0
20240617,103500,358545297,320,321,321,320,9632
20240617,103400,355463056,321,321,321,321,0
20240617,103300,355463056,321,321,321,321,1
20240617,103200,355462735,320,321,321,320,1014
20240617,103100,355137245,321,321,321,321,500
20240617,103000,354976745,321,322,322,321,41293
20240617,102900,341721670,322,322,322,321,77
20240617,102800,341696877,322,321,322,321,45974
20240617,102700,326939206,321,321,321,321,10
20240617,102600,326935996,321,321,321,321,23
20240617,102500,326928613,321,321,321,321,1792
20240617,102400,326353381,321,320,321,320,5817
20240617,102300,324491913,321,321,321,320,7058
20240617,102200,322233295,321,321,321,320,1491
20240617,102100,321756165,320,320,320,320,8042
20240617,102000,319182725,321,321,321,321,1
20240617,101900,319182404,321,321,321,321,17
20240617,101800,319176947,321,321,321,321,68
20240617,101700,319155119,321,321,321,320,92
20240617,101600,319125588,321,320,321,320,5839
20240617,101500,317257099,320,320,321,320,1412
20240617,101400,316805258,321,320,321,320,5503
20240617,101300,315044297,320,321,321,319,7
20240617,101200,315042061,321,320,321,319,41217
20240617,101100,301873382,321,321,321,320,3274
20240617,101000,300824601,321,322,322,321,4213
20240617,100900,299472160,322,322,322,321,2056
20240617,100800,298812166,322,321,322,321,6504
20240617,100700,296724331,321,321,321,321,7901
20240617,100600,294188110,321,320,321,320,158
20240617,100500,294137393,321,321,321,321,302
20240617,100400,294040451,321,321,321,321,3
20240617,100300,294039488,321,321,321,321,31
20240617,100200,294029537,321,321,321,321,3444
20240617,100100,292924013,321,321,321,321,0
20240617,100000,292924013,321,321,321,321,2
20240617,095900,292923371,320,320,321,320,11
20240617,095800,292919842,320,321,321,320,516
20240617,095700,292754675,321,320,321,320,106
20240617,095600,292720652,321,321,321,321,0
20240617,095500,292720652,321,321,321,321,2
20240617,095400,292720010,320,320,320,320,0
20240617,095300,292720010,320,320,320,320,4000
20240617,095200,291440010,320,321,321,320,138
20240617,095100,291395814,320,321,321,320,1204
20240617,095000,291010330,321,319,321,319,8499
20240617,094900,288294335,320,320,320,320,1697
20240617,094800,287751295,320,321,321,320,1007
20240617,094700,287429048,319,319,320,319,17331
20240617,094600,281888458,320,319,320,319,2711
20240617,094500,281023647,320,320,320,319,37279
20240617,094400,269127545,321,321,321,321,0
20240617,094300,269127545,321,321,321,321,4
20240617,094200,269126261,320,321,321,320,222
20240617,094100,269055219,321,321,321,320,123
20240617,094000,269015853,321,320,321,320,9133
20240617,093900,266093239,320,321,321,320,5902
20240617,093800,264203599,321,321,321,321,2002
20240617,093700,263560957,321,321,321,320,155
20240617,093600,263511203,321,320,321,320,4943
20240617,093500,261929438,321,321,321,319,3529
20240617,093400,260803193,321,320,321,320,3453
20240617,093300,259698228,321,321,321,321,0
20240617,093200,259698228,321,321,321,321,7
20240617,093100,259695981,321,321,321,320,546
20240617,093000,259521235,321,321,321,320,6448
20240617,092900,257457765,321,321,321,321,2
20240617,092800,257457123,321,321,321,320,297
20240617,092700,257361986,321,321,321,320,6312
20240617,092600,255342114,321,320,321,320,1847
20240617,092500,254750450,320,321,321,320,6628
20240617,092400,252629431,320,320,321,319,22357
20240617,092300,245473430,320,318,320,318,28246
20240617,092200,236458252,318,319,320,315,127420
20240617,092100,196131013,320,319,320,317,61494
20240617,092000,176561053,320,320,320,319,3004
20240617,091900,175599775,320,319,320,319,3630
20240617,091800,174440304,319,320,320,319,7985
20240617,091700,171888127,321,321,321,320,270
20240617,091600,171801494,321,320,321,320,4683
20240617,091500,170302906,321,321,321,321,61
20240617,091400,170283325,321,321,321,320,1273
20240617,091300,169875940,320,320,321,320,2742
20240617,091200,168997956,320,319,320,318,19986
20240617,091100,162615662,320,319,321,319,38118
20240617,091000,150455843,319,320,320,318,92589
20240617,090900,120911594,321,323,323,321,8081
20240617,090800,118317565,321,323,323,321,25991
20240617,090700,109974254,323,321,323,320,6985
20240617,090600,107729149,322,322,322,320,46666
20240617,090500,92779428,322,324,324,320,47642
20240617,090400,77478884,323,326,326,323,10049
20240617,090300,74215953,327,327,328,327,7736
20240617,090200,71686278,326,326,328,326,19550
20240617,090100,65295133,327,326,328,326,13560
20240617,090000,60865138,325,321,326,321,187630