stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,190400,778756733,785,785,785,785,14083
20240605,190300,778756733,785,785,785,785,0
20240605,190200,778756733,785,785,785,785,0
20240605,190100,778756733,785,785,785,785,0
20240605,190000,778756733,785,785,785,785,0
20240605,185900,778756733,785,785,785,785,0
20240605,185800,778756733,785,785,785,785,0
20240605,185700,778756733,785,785,785,785,0
20240605,185600,778756733,785,785,785,785,0
20240605,185500,778756733,785,785,785,785,0
20240605,185400,778756733,785,785,785,785,0
20240605,185300,778756733,785,785,785,785,0
20240605,185200,778756733,785,785,785,785,0
20240605,185100,778756733,785,785,785,785,0
20240605,185000,778756733,785,785,785,785,0
20240605,184900,778756733,785,785,785,785,0
20240605,184800,778756733,785,785,785,785,0
20240605,184700,778756733,785,785,785,785,0
20240605,184600,778756733,785,785,785,785,0
20240605,184500,778756733,785,785,785,785,0
20240605,184400,778756733,785,785,785,785,0
20240605,184300,778756733,785,785,785,785,0
20240605,184200,778756733,785,785,785,785,0
20240605,184100,778756733,785,785,785,785,0
20240605,184000,778756733,785,785,785,785,0
20240605,183900,778756733,785,785,785,785,0
20240605,183800,778756733,785,785,785,785,0
20240605,183700,778756733,785,785,785,785,0
20240605,183600,778756733,785,785,785,785,0
20240605,183500,778756733,785,785,785,785,0
20240605,183400,778756733,785,785,785,785,14083
20240605,183300,778756733,785,785,785,785,0
20240605,183200,778756733,785,785,785,785,0
20240605,183100,778756733,785,785,785,785,0
20240605,183000,778756733,785,785,785,785,0
20240605,182900,778756733,785,785,785,785,0
20240605,182800,778756733,785,785,785,785,0
20240605,182700,778756733,785,785,785,785,0
20240605,182600,778756733,785,785,785,785,0
20240605,182500,778756733,785,785,785,785,0
20240605,182400,778756733,785,785,785,785,0
20240605,182300,778756733,785,785,785,785,0
20240605,182200,778756733,785,785,785,785,0
20240605,182100,778756733,785,785,785,785,0
20240605,182000,778756733,785,785,785,785,0
20240605,181900,778756733,785,785,785,785,0
20240605,181800,778756733,785,785,785,785,0
20240605,181700,778756733,785,785,785,785,0
20240605,181600,778756733,785,785,785,785,0
20240605,181500,778756733,785,785,785,785,0
20240605,181400,778756733,785,785,785,785,0
20240605,181300,778756733,785,785,785,785,0
20240605,181200,778756733,785,785,785,785,0
20240605,181100,778756733,785,785,785,785,0
20240605,181000,778756733,785,785,785,785,0
20240605,180900,778756733,785,785,785,785,0
20240605,180800,778756733,785,785,785,785,0
20240605,180700,778756733,785,785,785,785,0
20240605,180600,778756733,785,785,785,785,0
20240605,180500,778756733,785,785,785,785,0
20240605,180400,778756733,785,785,785,785,14083
20240605,180300,778756733,785,785,785,785,0
20240605,180200,778756733,785,785,785,785,0
20240605,180100,778756733,785,785,785,785,0
20240605,180000,778756733,785,785,785,785,0
20240605,175900,778756733,785,785,785,785,0
20240605,175800,778756733,785,785,785,785,0
20240605,175700,778756733,785,785,785,785,0
20240605,175600,778756733,785,785,785,785,0
20240605,175500,778756733,785,785,785,785,0
20240605,175400,778756733,785,785,785,785,0
20240605,175300,778756733,785,785,785,785,0
20240605,175200,778756733,785,785,785,785,0
20240605,175100,778756733,785,785,785,785,0
20240605,175000,778756733,785,785,785,785,0
20240605,174900,778756733,785,785,785,785,0
20240605,174800,778756733,785,785,785,785,0
20240605,174700,778756733,785,785,785,785,0
20240605,174600,778756733,785,785,785,785,0
20240605,174500,778756733,785,785,785,785,0
20240605,174400,778756733,785,785,785,785,0
20240605,174300,778756733,785,785,785,785,0
20240605,174200,778756733,785,785,785,785,0
20240605,174100,778756733,785,785,785,785,0
20240605,174000,778756733,785,785,785,785,0
20240605,173900,778756733,785,785,785,785,0
20240605,173800,778756733,785,785,785,785,0
20240605,173700,778756733,785,785,785,785,0
20240605,173600,778756733,785,785,785,785,0
20240605,173500,778756733,785,785,785,785,0
20240605,173400,778756733,785,785,785,785,14083
20240605,173300,778756733,785,785,785,785,0
20240605,173200,778756733,785,785,785,785,0
20240605,173100,778756733,785,785,785,785,0
20240605,173000,778756733,785,785,785,785,0
20240605,172900,778756733,785,785,785,785,0
20240605,172800,778756733,785,785,785,785,0
20240605,172700,778756733,785,785,785,785,0
20240605,172600,778756733,785,785,785,785,0
20240605,172500,778756733,785,785,785,785,0
20240605,172400,778756733,785,785,785,785,0
20240605,172300,778756733,785,785,785,785,0
20240605,172200,778756733,785,785,785,785,0
20240605,172100,778756733,785,785,785,785,0
20240605,172000,778756733,785,785,785,785,0
20240605,171900,778756733,785,785,785,785,0
20240605,171800,778756733,785,785,785,785,0
20240605,171700,778756733,785,785,785,785,0
20240605,171600,778756733,785,785,785,785,0
20240605,171500,778756733,785,785,785,785,0
20240605,171400,778756733,785,785,785,785,0
20240605,171300,778756733,785,785,785,785,0
20240605,171200,778756733,785,785,785,785,0
20240605,171100,778756733,785,785,785,785,0
20240605,171000,778756733,785,785,785,785,0
20240605,170900,778756733,785,785,785,785,0
20240605,170800,778756733,785,785,785,785,0
20240605,170700,778756733,785,785,785,785,0
20240605,170600,778756733,785,785,785,785,0
20240605,170500,778756733,785,785,785,785,0
20240605,170400,778756733,785,785,785,785,14083
20240605,170300,778756733,785,785,785,785,0
20240605,170200,778756733,785,785,785,785,0
20240605,170100,778756733,785,785,785,785,0
20240605,170000,778756733,785,785,785,785,0
20240605,165900,778756733,785,785,785,785,0
20240605,165800,778756733,785,785,785,785,0
20240605,165700,778756733,785,785,785,785,0
20240605,165600,778756733,785,785,785,785,0
20240605,165500,778756733,785,785,785,785,0
20240605,165400,778756733,785,785,785,785,0
20240605,165300,778756733,785,785,785,785,0
20240605,165200,778756733,785,785,785,785,0
20240605,165100,778756733,785,785,785,785,0
20240605,165000,778756733,785,785,785,785,0
20240605,164900,778756733,785,785,785,785,0
20240605,164800,778756733,785,785,785,785,0
20240605,164700,778756733,785,785,785,785,0
20240605,164600,778756733,785,785,785,785,0
20240605,164500,778756733,785,785,785,785,0
20240605,164400,778756733,785,785,785,785,0
20240605,164300,778756733,785,785,785,785,0
20240605,164200,778756733,785,785,785,785,0
20240605,164100,778756733,785,785,785,785,0
20240605,164000,778756733,785,785,785,785,0
20240605,163900,778756733,785,785,785,785,0
20240605,163800,778756733,785,785,785,785,0
20240605,163700,778756733,785,785,785,785,0
20240605,163600,778756733,785,785,785,785,0
20240605,163500,778756733,785,785,785,785,0
20240605,163400,778756733,785,785,785,785,14083
20240605,163300,778756733,785,785,785,785,0
20240605,163200,778756733,785,785,785,785,0
20240605,163100,778756733,785,785,785,785,0
20240605,163000,778756733,785,785,785,785,0
20240605,162900,778756733,785,785,785,785,0
20240605,162800,778756733,785,785,785,785,0
20240605,162700,778756733,785,785,785,785,0
20240605,162600,778756733,785,785,785,785,0
20240605,162500,778756733,785,785,785,785,0
20240605,162400,778756733,785,785,785,785,0
20240605,162300,778756733,785,785,785,785,0
20240605,162200,778756733,785,785,785,785,0
20240605,162100,778756733,785,785,785,785,0
20240605,162000,778756733,785,785,785,785,0
20240605,161900,778756733,785,785,785,785,0
20240605,161800,778756733,785,785,785,785,0
20240605,161700,778756733,785,785,785,785,0
20240605,161600,778756733,785,785,785,785,0
20240605,161500,778756733,785,785,785,785,0
20240605,161400,778756733,785,785,785,785,0
20240605,161300,778756733,785,785,785,785,0
20240605,161200,778756733,785,785,785,785,0
20240605,161100,778756733,785,785,785,785,0
20240605,161000,778756733,785,785,785,785,0
20240605,160900,778756733,785,785,785,785,0
20240605,160800,778756733,785,785,785,785,0
20240605,160700,778756733,785,785,785,785,0
20240605,160600,778756733,785,785,785,785,0
20240605,160500,778756733,785,785,785,785,0
20240605,160400,778756733,785,785,785,785,14083
20240605,160300,778756733,785,785,785,785,0
20240605,160200,778756733,785,785,785,785,0
20240605,160100,778756733,785,785,785,785,0
20240605,160000,778756733,785,785,785,785,0
20240605,155900,778756733,785,785,785,785,0
20240605,155800,778756733,785,785,785,785,0
20240605,155700,778756733,785,785,785,785,0
20240605,155600,778756733,785,785,785,785,0
20240605,155500,778756733,785,785,785,785,0
20240605,155400,778756733,785,785,785,785,0
20240605,155300,778756733,785,785,785,785,0
20240605,155200,778756733,785,785,785,785,0
20240605,155100,778756733,785,785,785,785,0
20240605,155000,778756733,785,785,785,785,0
20240605,154900,778756733,785,785,785,785,0
20240605,154800,778756733,785,785,785,785,0
20240605,154700,778756733,785,785,785,785,0
20240605,154600,778756733,785,785,785,785,0
20240605,154500,778756733,785,785,785,785,0
20240605,154400,778756733,785,785,785,785,0
20240605,154300,778756733,785,785,785,785,0
20240605,154200,778756733,785,785,785,785,0
20240605,154100,778756733,785,785,785,785,0
20240605,154000,778756733,785,785,785,785,0
20240605,153900,778756733,785,785,785,785,0
20240605,153800,778756733,785,785,785,785,0
20240605,153700,778756733,785,785,785,785,0
20240605,153600,778756733,785,785,785,785,0
20240605,153500,778756733,785,785,785,785,0
20240605,153400,778756733,785,785,785,785,14083
20240605,153300,778756733,785,785,785,785,0
20240605,153200,778756733,785,785,785,785,0
20240605,153100,778756733,785,785,785,785,0
20240605,153000,778756733,785,785,785,785,14083
20240605,152900,767701578,785,785,785,785,0
20240605,152800,767701578,785,785,785,785,0
20240605,152700,767701578,785,785,785,785,0
20240605,152600,767701578,785,785,785,785,0
20240605,152500,767701578,785,785,785,785,0
20240605,152400,767701578,785,785,785,785,0
20240605,152300,767701578,785,785,785,785,0
20240605,152200,767701578,785,785,785,785,0
20240605,152100,767701578,785,785,785,785,0
20240605,152000,767701578,785,785,785,785,0
20240605,151900,767701578,785,784,785,783,8070
20240605,151800,761381763,783,783,783,782,7151
20240605,151700,755782644,783,785,785,783,1882
20240605,151600,754308323,785,785,785,783,872
20240605,151500,753625527,783,785,785,783,963
20240605,151400,752871494,783,783,783,783,1298
20240605,151300,751855160,782,783,783,782,1392
20240605,151200,750766031,783,783,783,782,5855
20240605,151100,746182351,783,783,784,783,17503
20240605,151000,732471439,784,785,785,784,2099
20240605,150900,730825623,785,784,785,784,1615
20240605,150800,729558462,785,785,785,783,733
20240605,150700,728984495,785,783,785,783,5451
20240605,150600,724711296,784,784,784,783,1681
20240605,150500,723394422,783,783,783,783,1172
20240605,150400,722476746,783,783,784,783,1119
20240605,150300,721600559,784,784,784,784,5
20240605,150200,721596639,783,784,784,783,995
20240605,150100,720817505,784,784,784,784,103
20240605,150000,720736753,784,784,784,784,2446
20240605,145900,718819089,784,784,784,783,1958
20240605,145800,717285105,784,783,784,783,5088
20240605,145700,713296920,783,783,783,783,50
20240605,145600,713257770,784,785,785,784,7043
20240605,145500,707735842,785,785,785,785,1299
20240605,145400,706716127,784,785,785,784,2221
20240605,145300,704973553,785,785,785,785,7
20240605,145200,704968058,785,784,785,784,2439
20240605,145100,703054410,784,784,784,784,1065
20240605,145000,702219450,784,785,785,784,138
20240605,144900,702111205,785,784,785,784,930
20240605,144800,701382075,785,784,785,784,2306
20240605,144700,699573171,784,784,785,784,1036
20240605,144600,698760942,784,784,784,784,694
20240605,144500,698216846,785,785,785,785,20
20240605,144400,698201146,785,785,785,784,979
20240605,144300,697433549,785,785,785,785,217
20240605,144200,697263204,786,787,787,785,4449
20240605,144100,693768208,787,787,787,787,0
20240605,144000,693768208,787,787,787,787,51
20240605,143900,693728071,786,786,786,786,0
20240605,143800,693728071,786,787,787,786,3417
20240605,143700,691042308,786,786,786,786,1666
20240605,143600,689732832,786,786,786,786,0
20240605,143500,689732832,786,786,786,786,0
20240605,143400,689732832,786,786,786,786,1505
20240605,143300,688549902,786,786,786,786,771
20240605,143200,687943896,786,785,786,785,1574
20240605,143100,686708301,785,785,785,785,2000
20240605,143000,685138301,785,785,785,785,4
20240605,142900,685135161,785,785,785,785,657
20240605,142800,684619416,784,785,785,784,108
20240605,142700,684534637,785,785,785,785,2264
20240605,142600,682757397,784,784,784,784,0
20240605,142500,682757397,784,784,784,784,425
20240605,142400,682424197,785,785,785,785,150
20240605,142300,682306447,785,785,785,785,600
20240605,142200,681835447,785,785,785,785,1001
20240605,142100,681049662,785,785,785,785,3010
20240605,142000,678686812,785,785,785,785,15
20240605,141900,678675037,784,784,784,784,0
20240605,141800,678675037,784,784,784,784,0
20240605,141700,678675037,784,784,784,784,1
20240605,141600,678674253,784,785,785,784,151
20240605,141500,678555757,784,784,784,784,0
20240605,141400,678555757,784,785,786,784,1337
20240605,141300,677505613,785,784,785,784,3539
20240605,141200,674727578,785,784,785,784,597
20240605,141100,674259529,785,785,785,785,10
20240605,141000,674251679,785,785,785,785,229
20240605,140900,674071914,785,785,785,785,50
20240605,140800,674032664,784,785,785,784,395
20240605,140700,673722639,785,785,785,785,2434
20240605,140600,671811949,785,785,785,784,11378
20240605,140500,662890091,785,785,785,785,68
20240605,140400,662836711,785,785,785,784,747
20240605,140300,662250584,784,784,784,784,2288
20240605,140200,660456792,784,785,785,784,911
20240605,140100,659742537,785,785,785,785,224
20240605,140000,659566697,785,784,785,784,5663
20240605,135900,655126792,784,784,784,784,201
20240605,135800,654969208,783,783,783,783,4637
20240605,135700,651338437,782,783,783,782,1961
20240605,135600,649803731,783,783,783,783,518
20240605,135500,649398137,782,783,783,782,961
20240605,135400,648646634,783,782,783,782,1026
20240605,135300,647844154,783,783,783,783,2
20240605,135200,647842588,782,782,782,782,0
20240605,135100,647842588,782,782,782,782,50
20240605,135000,647803488,782,783,783,782,9833
20240605,134900,640108591,783,782,783,782,19151
20240605,134800,625132045,782,782,782,782,700
20240605,134700,624584645,782,782,782,782,4464
20240605,134600,621093797,782,782,782,781,2265
20240605,134500,619323522,781,781,781,781,936
20240605,134400,618592506,781,780,781,780,3005
20240605,134300,616246544,780,782,782,780,2208
20240605,134200,614523199,781,781,781,781,0
20240605,134100,614523199,781,781,781,781,841
20240605,134000,613866378,781,783,783,780,44514
20240605,133900,579109282,783,782,783,782,9114
20240605,133800,571973695,783,783,783,783,57
20240605,133700,571929064,783,782,783,782,5635
20240605,133600,567522492,782,782,782,782,0
20240605,133500,567522492,782,783,783,782,5426
20240605,133400,563279284,783,783,784,783,7330
20240605,133300,557539892,783,783,783,782,1291
20240605,133200,556530129,783,783,783,782,2636
20240605,133100,554468191,783,782,783,782,3049
20240605,133000,552081612,782,783,783,782,357
20240605,132900,551802407,783,783,783,783,795
20240605,132800,551179922,783,783,783,783,620
20240605,132700,550694462,783,784,784,783,1095
20240605,132600,549836881,784,783,784,783,1121
20240605,132500,548959017,784,784,784,784,0
20240605,132400,548959017,784,783,784,783,13
20240605,132300,548948837,784,783,784,783,703
20240605,132200,548398085,784,784,784,784,1343
20240605,132100,547345173,784,784,784,784,3148
20240605,132000,544877141,784,784,784,783,3968
20240605,131900,541766638,784,784,784,784,1
20240605,131800,541765854,783,783,783,783,301
20240605,131700,541530171,784,783,784,783,1178
20240605,131600,540607795,784,784,784,783,738
20240605,131500,540029937,784,783,784,783,4801
20240605,131400,536270652,783,783,783,783,426
20240605,131300,535937094,783,783,783,783,2
20240605,131200,535935528,782,782,782,782,1217
20240605,131100,534983834,783,781,783,781,4117
20240605,131000,531762865,783,781,783,781,2411
20240605,130900,529879866,781,783,783,780,23568
20240605,130800,511480547,783,784,784,783,1684
20240605,130700,510161283,784,786,786,784,11
20240605,130600,510152647,783,785,785,782,18158
20240605,130500,495926325,785,785,785,785,1207
20240605,130400,494978830,785,785,785,784,3041
20240605,130300,492592692,785,785,785,785,4386
20240605,130200,489149682,785,785,785,785,6279
20240605,130100,484220667,785,785,785,784,907
20240605,130000,483509172,785,784,785,784,4080
20240605,125900,480307234,784,785,785,784,804
20240605,125800,479676893,784,785,785,784,331
20240605,125700,479417059,785,784,785,784,1842
20240605,125600,477972791,785,785,785,785,37
20240605,125500,477943746,784,786,786,784,8675
20240605,125400,471133742,786,786,786,786,4369
20240605,125300,467699708,787,787,787,786,135
20240605,125200,467593465,787,786,787,786,5827
20240605,125100,463013423,786,786,786,786,11758
20240605,125000,453771635,786,786,786,786,1098
20240605,124900,452908607,786,786,786,785,1756
20240605,124800,451528393,786,785,786,785,6825
20240605,124700,446170179,786,786,786,785,3369
20240605,124600,443524141,786,786,786,785,2651
20240605,124500,441440706,785,786,786,785,7749
20240605,124400,435353942,786,786,786,786,462
20240605,124300,434990810,786,786,786,785,5283
20240605,124200,430838432,786,787,787,786,8673
20240605,124100,424021451,787,787,787,787,401
20240605,124000,423705864,787,787,787,786,1291
20240605,123900,422689902,787,787,787,786,21639
20240605,123800,405661220,788,788,788,787,601
20240605,123700,405187839,788,791,791,788,32348
20240605,123600,379644536,791,791,791,790,668
20240605,123500,379116801,791,791,791,791,365
20240605,123400,378828086,791,791,791,790,29583
20240605,123300,355440346,791,791,791,791,655
20240605,123200,354922241,792,792,792,792,2000
20240605,123100,353338241,792,792,792,792,8
20240605,123000,353331905,791,792,792,791,733
20240605,122900,352752074,792,792,792,792,508
20240605,122800,352349738,792,792,792,791,1694
20240605,122700,351009033,792,792,792,792,10
20240605,122600,351001113,792,792,792,792,227
20240605,122500,350821329,792,792,792,792,94
20240605,122400,350746881,792,792,792,792,1931
20240605,122300,349217529,792,792,792,792,3
20240605,122200,349215153,792,792,792,792,311
20240605,122100,348968841,792,792,792,791,2100
20240605,122000,347305910,792,792,792,792,2
20240605,121900,347304326,792,792,792,791,174
20240605,121800,347166528,792,791,792,791,14
20240605,121700,347155452,792,792,792,792,6781
20240605,121600,341784900,792,793,793,792,1024
20240605,121500,340973791,792,793,793,792,5917
20240605,121400,336286825,793,793,793,793,1660
20240605,121300,334970445,793,793,793,793,120
20240605,121200,334875285,793,793,793,793,51
20240605,121100,334834842,793,793,793,793,2
20240605,121000,334833256,793,793,793,793,227
20240605,120900,334653245,793,793,793,793,131
20240605,120800,334549362,793,793,793,793,530
20240605,120700,334129072,793,794,794,793,1440
20240605,120600,332987052,794,793,794,793,115
20240605,120500,332895747,794,793,794,793,194
20240605,120400,332741821,794,793,794,793,2392
20240605,120300,330844633,794,794,794,794,0
20240605,120200,330844633,794,794,794,794,1000
20240605,120100,330050633,793,794,794,793,2260
20240605,120000,328258253,794,795,795,794,16673
20240605,115900,315016057,796,796,796,796,111
20240605,115800,314927701,796,796,796,796,0
20240605,115700,314927701,796,796,796,796,12
20240605,115600,314918149,796,796,796,796,5
20240605,115500,314914169,796,796,796,796,100
20240605,115400,314834569,796,796,796,796,52
20240605,115300,314793177,795,795,795,795,3099
20240605,115200,312329472,795,795,795,795,3731
20240605,115100,309363327,796,796,796,796,468
20240605,115000,308990799,796,795,796,795,15924
20240605,114900,296331114,796,796,796,796,50
20240605,114800,296291314,796,796,796,796,100
20240605,114700,296211714,796,796,796,796,455
20240605,114600,295849534,796,796,796,796,10
20240605,114500,295841574,796,796,796,795,555
20240605,114400,295400059,796,796,796,796,0
20240605,114300,295400059,796,796,796,796,48
20240605,114200,295361851,796,796,796,796,1
20240605,114100,295361055,796,796,796,796,0
20240605,114000,295361055,796,796,796,796,98
20240605,113900,295283047,796,796,796,796,150
20240605,113800,295163647,796,796,796,796,212
20240605,113700,294994895,796,796,796,796,251
20240605,113600,294795099,796,796,796,796,451
20240605,113500,294436103,796,796,796,796,2900
20240605,113400,292127703,796,796,796,796,0
20240605,113300,292127703,796,796,796,796,0
20240605,113200,292127703,796,796,796,796,5221
20240605,113100,287971787,796,796,797,796,802
20240605,113000,287333393,797,797,797,797,312
20240605,112900,287084729,797,797,797,797,12
20240605,112800,287075165,796,797,797,796,2088
20240605,112700,285412029,797,797,797,797,13
20240605,112600,285401668,796,796,796,796,0
20240605,112500,285401668,796,796,796,796,0
20240605,112400,285401668,796,796,796,796,7223
20240605,112300,279652160,795,796,796,795,2284
20240605,112200,277834106,796,796,796,796,158
20240605,112100,277708338,797,797,797,797,76
20240605,112000,277647766,796,796,796,796,500
20240605,111900,277249766,797,797,797,797,0
20240605,111800,277249766,797,797,797,797,12
20240605,111700,277240202,797,797,797,797,2
20240605,111600,277238608,797,797,797,797,0
20240605,111500,277238608,797,797,797,797,0
20240605,111400,277238608,797,797,797,797,5
20240605,111300,277234623,797,797,797,797,0
20240605,111200,277234623,797,796,797,796,330
20240605,111100,276971643,797,797,797,797,2
20240605,111000,276970049,796,796,796,796,100
20240605,110900,276890449,797,797,797,797,393
20240605,110800,276577228,797,797,797,797,500
20240605,110700,276178728,798,798,798,798,0
20240605,110600,276178728,798,798,798,798,13
20240605,110500,276168354,798,798,798,798,1
20240605,110400,276167556,797,797,797,797,4447
20240605,110300,272623297,797,797,797,797,4
20240605,110200,272620109,795,796,796,795,2267
20240605,110100,270817831,797,797,797,797,0
20240605,110000,270817831,797,797,797,797,91
20240605,105900,270745304,797,796,797,795,28
20240605,105800,270723038,795,797,797,795,71
20240605,105700,270666453,797,797,797,797,108
20240605,105600,270580377,797,795,798,795,2755
20240605,105500,268390125,796,796,796,796,1455
20240605,105400,267231945,797,797,797,797,19
20240605,105300,267216802,797,797,797,797,1375
20240605,105200,266120927,797,797,797,797,10
20240605,105100,266112957,797,798,798,797,1071
20240605,105000,265259367,797,797,797,797,0
20240605,104900,265259367,797,797,798,797,4986
20240605,104800,261285486,797,797,797,797,52
20240605,104700,261244042,797,797,797,797,17
20240605,104600,261230493,797,797,797,797,64
20240605,104500,261179485,797,797,797,797,116
20240605,104400,261087033,797,797,797,797,1804
20240605,104300,259649245,797,797,797,797,2226
20240605,104200,257875123,797,797,797,797,0
20240605,104100,257875123,797,795,797,795,37
20240605,104000,257845702,795,795,795,795,2966
20240605,103900,255487732,797,797,797,797,10
20240605,103800,255479762,795,797,797,795,1220
20240605,103700,254509289,797,797,797,797,0
20240605,103600,254509289,797,797,797,797,0
20240605,103500,254509289,797,797,797,796,422
20240605,103400,254173354,796,797,797,796,1004
20240605,103300,253374166,797,798,798,797,108
20240605,103200,253288089,798,798,798,798,0
20240605,103100,253288089,798,798,798,798,10
20240605,103000,253280109,798,798,798,796,52
20240605,102900,253238640,798,797,798,797,289
20240605,102800,253008218,797,798,798,797,610
20240605,102700,252521698,798,798,798,798,0
20240605,102600,252521698,798,797,798,797,662
20240605,102500,251993922,796,796,796,796,0
20240605,102400,251993922,796,796,796,796,0
20240605,102300,251993922,796,796,796,796,10
20240605,102200,251985962,795,795,795,795,1300
20240605,102100,250952462,798,798,798,795,70
20240605,102000,250896628,798,798,798,798,15
20240605,101900,250884658,798,795,798,793,8393
20240605,101800,244223888,794,796,797,794,16900
20240605,101700,230789373,798,798,798,798,74
20240605,101600,230730321,798,798,798,798,0
20240605,101500,230730321,798,799,799,798,14
20240605,101400,230719138,798,796,798,796,1516
20240605,101300,229509374,798,796,798,796,7
20240605,101200,229503800,796,796,796,796,4
20240605,101100,229500616,796,796,796,796,1001
20240605,101000,228703820,796,796,796,796,2
20240605,100900,228702228,798,798,798,798,0
20240605,100800,228702228,798,795,798,795,1590
20240605,100700,227438169,798,798,798,798,0
20240605,100600,227438169,798,797,798,797,635
20240605,100500,226931469,797,795,797,795,731
20240605,100400,226349818,797,797,797,795,1954
20240605,100300,224794429,797,798,798,797,555
20240605,100200,224351590,798,798,798,796,1327
20240605,100100,223292646,797,798,798,797,36
20240605,100000,223263929,798,795,799,795,205
20240605,095900,223100802,795,794,795,793,1023
20240605,095800,222288732,794,792,794,792,3217
20240605,095700,219738812,793,794,794,792,6056
20240605,095600,214938804,794,795,795,794,4767
20240605,095500,211152480,798,799,799,798,232
20240605,095400,210967317,799,799,799,799,0
20240605,095300,210967317,799,794,799,794,3131
20240605,095200,208481268,793,796,799,793,5395
20240605,095100,204191152,799,799,799,796,326
20240605,095000,203930750,800,800,800,796,10007
20240605,094900,195950571,800,800,800,796,2819
20240605,094800,193706407,800,799,800,797,2445
20240605,094700,191753391,798,799,799,798,3231
20240605,094600,189173942,798,799,799,798,1001
20240605,094500,188374144,800,798,800,797,1495
20240605,094400,187182526,800,800,800,798,1304
20240605,094300,186141759,800,800,800,800,1
20240605,094200,186140959,799,799,799,799,131
20240605,094100,186036290,800,799,800,799,124
20240605,094000,185937108,799,799,799,799,378
20240605,093900,185635086,800,799,800,799,1388
20240605,093800,184526045,799,798,799,798,2392
20240605,093700,182615133,798,798,798,798,0
20240605,093600,182615133,798,797,798,797,3622
20240605,093500,179724793,797,798,798,797,72
20240605,093400,179667347,798,797,798,797,1252
20240605,093300,178669497,797,798,798,797,23
20240605,093200,178651163,798,798,798,797,4748
20240605,093100,174866984,797,797,798,797,4105
20240605,093000,171595298,797,797,797,797,1270
20240605,092900,170583108,796,799,799,791,51856
20240605,092800,129512909,799,798,799,797,5196
20240605,092700,125371592,798,800,800,798,441
20240605,092600,125019603,800,800,800,800,1006
20240605,092500,124214803,799,800,800,799,382
20240605,092400,123909204,800,800,800,800,294
20240605,092300,123674004,800,797,800,797,2069
20240605,092200,122023955,797,796,797,796,216
20240605,092100,121852018,795,796,797,795,5115
20240605,092000,117781888,796,799,799,795,17094
20240605,091900,104186735,799,799,799,799,116
20240605,091800,104094051,799,797,799,796,10693
20240605,091700,95569082,797,799,800,797,10966
20240605,091600,86818074,799,800,800,799,631
20240605,091500,86313855,800,800,800,797,11532
20240605,091400,77111307,801,801,801,800,11653
20240605,091300,67786443,804,802,804,800,18735
20240605,091200,52778781,801,805,805,801,7844
20240605,091100,46492331,805,802,808,801,14886
20240605,091000,34545211,801,801,801,801,1280
20240605,090900,33519931,801,798,801,798,3767
20240605,090800,30509253,798,799,799,797,3903
20240605,090700,27393437,800,801,801,800,1936
20240605,090600,25844578,800,800,800,799,4593
20240605,090500,22173021,800,799,801,799,1012
20240605,090400,21363421,799,800,801,799,1723
20240605,090300,19984038,800,801,801,798,29
20240605,090200,19960817,801,802,802,801,68
20240605,090100,19906283,803,796,803,796,6502
20240605,090000,14730677,796,800,800,796,17061