stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,190400,275476095,789,789,789,789,2870
20240607,190300,275476095,789,789,789,789,0
20240607,190200,275476095,789,789,789,789,0
20240607,190100,275476095,789,789,789,789,0
20240607,190000,275476095,789,789,789,789,0
20240607,185900,275476095,789,789,789,789,0
20240607,185800,275476095,789,789,789,789,0
20240607,185700,275476095,789,789,789,789,0
20240607,185600,275476095,789,789,789,789,0
20240607,185500,275476095,789,789,789,789,0
20240607,185400,275476095,789,789,789,789,0
20240607,185300,275476095,789,789,789,789,0
20240607,185200,275476095,789,789,789,789,0
20240607,185100,275476095,789,789,789,789,0
20240607,185000,275476095,789,789,789,789,0
20240607,184900,275476095,789,789,789,789,0
20240607,184800,275476095,789,789,789,789,0
20240607,184700,275476095,789,789,789,789,0
20240607,184600,275476095,789,789,789,789,0
20240607,184500,275476095,789,789,789,789,0
20240607,184400,275476095,789,789,789,789,0
20240607,184300,275476095,789,789,789,789,0
20240607,184200,275476095,789,789,789,789,0
20240607,184100,275476095,789,789,789,789,0
20240607,184000,275476095,789,789,789,789,0
20240607,183900,275476095,789,789,789,789,0
20240607,183800,275476095,789,789,789,789,0
20240607,183700,275476095,789,789,789,789,0
20240607,183600,275476095,789,789,789,789,0
20240607,183500,275476095,789,789,789,789,0
20240607,183400,275476095,789,789,789,789,2870
20240607,183300,275476095,789,789,789,789,0
20240607,183200,275476095,789,789,789,789,0
20240607,183100,275476095,789,789,789,789,0
20240607,183000,275476095,789,789,789,789,0
20240607,182900,275476095,789,789,789,789,0
20240607,182800,275476095,789,789,789,789,0
20240607,182700,275476095,789,789,789,789,0
20240607,182600,275476095,789,789,789,789,0
20240607,182500,275476095,789,789,789,789,0
20240607,182400,275476095,789,789,789,789,0
20240607,182300,275476095,789,789,789,789,0
20240607,182200,275476095,789,789,789,789,0
20240607,182100,275476095,789,789,789,789,0
20240607,182000,275476095,789,789,789,789,0
20240607,181900,275476095,789,789,789,789,0
20240607,181800,275476095,789,789,789,789,0
20240607,181700,275476095,789,789,789,789,0
20240607,181600,275476095,789,789,789,789,0
20240607,181500,275476095,789,789,789,789,0
20240607,181400,275476095,789,789,789,789,0
20240607,181300,275476095,789,789,789,789,0
20240607,181200,275476095,789,789,789,789,0
20240607,181100,275476095,789,789,789,789,0
20240607,181000,275476095,789,789,789,789,0
20240607,180900,275476095,789,789,789,789,0
20240607,180800,275476095,789,789,789,789,0
20240607,180700,275476095,789,789,789,789,0
20240607,180600,275476095,789,789,789,789,0
20240607,180500,275476095,789,789,789,789,0
20240607,180400,275476095,789,789,789,789,2870
20240607,180300,275476095,789,789,789,789,0
20240607,180200,275476095,789,789,789,789,0
20240607,180100,275476095,789,789,789,789,0
20240607,180000,275476095,789,789,789,789,0
20240607,175900,275476095,789,789,789,789,0
20240607,175800,275476095,789,789,789,789,0
20240607,175700,275476095,789,789,789,789,0
20240607,175600,275476095,789,789,789,789,0
20240607,175500,275476095,789,789,789,789,0
20240607,175400,275476095,789,789,789,789,0
20240607,175300,275476095,789,789,789,789,0
20240607,175200,275476095,789,789,789,789,0
20240607,175100,275476095,789,789,789,789,0
20240607,175000,275476095,789,789,789,789,0
20240607,174900,275476095,789,789,789,789,0
20240607,174800,275476095,789,789,789,789,0
20240607,174700,275476095,789,789,789,789,0
20240607,174600,275476095,789,789,789,789,0
20240607,174500,275476095,789,789,789,789,0
20240607,174400,275476095,789,789,789,789,0
20240607,174300,275476095,789,789,789,789,0
20240607,174200,275476095,789,789,789,789,0
20240607,174100,275476095,789,789,789,789,0
20240607,174000,275476095,789,789,789,789,0
20240607,173900,275476095,789,789,789,789,0
20240607,173800,275476095,789,789,789,789,0
20240607,173700,275476095,789,789,789,789,0
20240607,173600,275476095,789,789,789,789,0
20240607,173500,275476095,789,789,789,789,0
20240607,173400,275476095,789,789,789,789,2870
20240607,173300,275476095,789,789,789,789,0
20240607,173200,275476095,789,789,789,789,0
20240607,173100,275476095,789,789,789,789,0
20240607,173000,275476095,789,789,789,789,0
20240607,172900,275476095,789,789,789,789,0
20240607,172800,275476095,789,789,789,789,0
20240607,172700,275476095,789,789,789,789,0
20240607,172600,275476095,789,789,789,789,0
20240607,172500,275476095,789,789,789,789,0
20240607,172400,275476095,789,789,789,789,0
20240607,172300,275476095,789,789,789,789,0
20240607,172200,275476095,789,789,789,789,0
20240607,172100,275476095,789,789,789,789,0
20240607,172000,275476095,789,789,789,789,0
20240607,171900,275476095,789,789,789,789,0
20240607,171800,275476095,789,789,789,789,0
20240607,171700,275476095,789,789,789,789,0
20240607,171600,275476095,789,789,789,789,0
20240607,171500,275476095,789,789,789,789,0
20240607,171400,275476095,789,789,789,789,0
20240607,171300,275476095,789,789,789,789,0
20240607,171200,275476095,789,789,789,789,0
20240607,171100,275476095,789,789,789,789,0
20240607,171000,275476095,789,789,789,789,0
20240607,170900,275476095,789,789,789,789,0
20240607,170800,275476095,789,789,789,789,0
20240607,170700,275476095,789,789,789,789,0
20240607,170600,275476095,789,789,789,789,0
20240607,170500,275476095,789,789,789,789,0
20240607,170400,275476095,789,789,789,789,2870
20240607,170300,275476095,789,789,789,789,0
20240607,170200,275476095,789,789,789,789,0
20240607,170100,275476095,789,789,789,789,0
20240607,170000,275476095,789,789,789,789,0
20240607,165900,275476095,789,789,789,789,0
20240607,165800,275476095,789,789,789,789,0
20240607,165700,275476095,789,789,789,789,0
20240607,165600,275476095,789,789,789,789,0
20240607,165500,275476095,789,789,789,789,0
20240607,165400,275476095,789,789,789,789,0
20240607,165300,275476095,789,789,789,789,0
20240607,165200,275476095,789,789,789,789,0
20240607,165100,275476095,789,789,789,789,0
20240607,165000,275476095,789,789,789,789,0
20240607,164900,275476095,789,789,789,789,0
20240607,164800,275476095,789,789,789,789,0
20240607,164700,275476095,789,789,789,789,0
20240607,164600,275476095,789,789,789,789,0
20240607,164500,275476095,789,789,789,789,0
20240607,164400,275476095,789,789,789,789,0
20240607,164300,275476095,789,789,789,789,0
20240607,164200,275476095,789,789,789,789,0
20240607,164100,275476095,789,789,789,789,0
20240607,164000,275476095,789,789,789,789,0
20240607,163900,275476095,789,789,789,789,0
20240607,163800,275476095,789,789,789,789,0
20240607,163700,275476095,789,789,789,789,0
20240607,163600,275476095,789,789,789,789,0
20240607,163500,275476095,789,789,789,789,0
20240607,163400,275476095,789,789,789,789,2870
20240607,163300,275476095,789,789,789,789,0
20240607,163200,275476095,789,789,789,789,0
20240607,163100,275476095,789,789,789,789,0
20240607,163000,275476095,789,789,789,789,0
20240607,162900,275476095,789,789,789,789,0
20240607,162800,275476095,789,789,789,789,0
20240607,162700,275476095,789,789,789,789,0
20240607,162600,275476095,789,789,789,789,0
20240607,162500,275476095,789,789,789,789,0
20240607,162400,275476095,789,789,789,789,0
20240607,162300,275476095,789,789,789,789,0
20240607,162200,275476095,789,789,789,789,0
20240607,162100,275476095,789,789,789,789,0
20240607,162000,275476095,789,789,789,789,0
20240607,161900,275476095,789,789,789,789,0
20240607,161800,275476095,789,789,789,789,0
20240607,161700,275476095,789,789,789,789,0
20240607,161600,275476095,789,789,789,789,0
20240607,161500,275476095,789,789,789,789,0
20240607,161400,275476095,789,789,789,789,0
20240607,161300,275476095,789,789,789,789,0
20240607,161200,275476095,789,789,789,789,0
20240607,161100,275476095,789,789,789,789,0
20240607,161000,275476095,789,789,789,789,0
20240607,160900,275476095,789,789,789,789,0
20240607,160800,275476095,789,789,789,789,0
20240607,160700,275476095,789,789,789,789,0
20240607,160600,275476095,789,789,789,789,0
20240607,160500,275476095,789,789,789,789,0
20240607,160400,275476095,789,789,789,789,2870
20240607,160300,275476095,789,789,789,789,0
20240607,160200,275476095,789,789,789,789,0
20240607,160100,275476095,789,789,789,789,0
20240607,160000,275476095,789,789,789,789,0
20240607,155900,275476095,789,789,789,789,0
20240607,155800,275476095,789,789,789,789,0
20240607,155700,275476095,789,789,789,789,0
20240607,155600,275476095,789,789,789,789,0
20240607,155500,275476095,789,789,789,789,0
20240607,155400,275476095,789,789,789,789,0
20240607,155300,275476095,789,789,789,789,0
20240607,155200,275476095,789,789,789,789,0
20240607,155100,275476095,789,789,789,789,0
20240607,155000,275476095,789,789,789,789,0
20240607,154900,275476095,789,789,789,789,0
20240607,154800,275476095,789,789,789,789,0
20240607,154700,275476095,789,789,789,789,0
20240607,154600,275476095,789,789,789,789,0
20240607,154500,275476095,789,789,789,789,0
20240607,154400,275476095,789,789,789,789,0
20240607,154300,275476095,789,789,789,789,0
20240607,154200,275476095,789,789,789,789,0
20240607,154100,275476095,789,789,789,789,0
20240607,154000,275476095,789,789,789,789,0
20240607,153900,275476095,789,789,789,789,0
20240607,153800,275476095,789,789,789,789,0
20240607,153700,275476095,789,789,789,789,0
20240607,153600,275476095,789,789,789,789,0
20240607,153500,275476095,789,789,789,789,0
20240607,153400,275476095,789,789,789,789,2870
20240607,153300,275476095,789,789,789,789,0
20240607,153200,275476095,789,789,789,789,0
20240607,153100,275476095,789,789,789,789,0
20240607,153000,275476095,789,789,789,789,2870
20240607,152900,273211665,791,791,791,791,0
20240607,152800,273211665,791,791,791,791,0
20240607,152700,273211665,791,791,791,791,0
20240607,152600,273211665,791,791,791,791,0
20240607,152500,273211665,791,791,791,791,0
20240607,152400,273211665,791,791,791,791,0
20240607,152300,273211665,791,791,791,791,0
20240607,152200,273211665,791,791,791,791,0
20240607,152100,273211665,791,791,791,791,0
20240607,152000,273211665,791,791,791,791,0
20240607,151900,273211665,791,791,791,791,50
20240607,151800,273172115,791,791,791,791,2
20240607,151700,273170533,786,791,791,786,12
20240607,151600,273161066,791,791,791,791,2
20240607,151500,273159484,791,787,791,787,2778
20240607,151400,270970286,787,787,787,787,4350
20240607,151300,267546836,787,787,787,787,2
20240607,151200,267545262,787,787,787,787,1071
20240607,151100,266702385,787,787,787,787,8
20240607,151000,266696089,791,791,791,791,0
20240607,150900,266696089,791,791,791,791,8
20240607,150800,266689761,792,792,792,792,2
20240607,150700,266688177,792,787,792,787,797
20240607,150600,266060933,787,792,792,787,2104
20240607,150500,264402829,792,789,792,789,108
20240607,150400,264317614,789,789,789,789,3
20240607,150300,264315247,792,792,792,792,0
20240607,150200,264315247,792,792,792,792,0
20240607,150100,264315247,792,792,792,792,2
20240607,150000,264313663,792,792,792,792,9
20240607,145900,264306535,793,793,793,793,1
20240607,145800,264305742,793,793,793,793,3
20240607,145700,264303363,788,789,789,788,83
20240607,145600,264237949,793,793,793,793,8
20240607,145500,264231605,792,788,792,788,2438
20240607,145400,262305733,788,791,791,788,216
20240607,145300,262134880,790,790,790,790,88
20240607,145200,262065360,790,790,790,790,4
20240607,145100,262062200,788,788,788,788,0
20240607,145000,262062200,788,788,788,788,0
20240607,144900,262062200,788,788,788,788,1
20240607,144800,262061412,790,790,790,790,8
20240607,144700,262055092,791,791,791,791,108
20240607,144600,261969664,786,791,791,786,8176
20240607,144500,255533770,791,791,791,791,0
20240607,144400,255533770,791,791,791,791,2
20240607,144300,255532188,791,789,791,789,402
20240607,144200,255215006,790,790,790,790,672
20240607,144100,254684126,791,791,791,791,0
20240607,144000,254684126,791,791,791,791,58
20240607,143900,254638248,792,792,792,792,0
20240607,143800,254638248,792,792,792,792,60
20240607,143700,254590728,792,790,792,790,15001
20240607,143600,242709938,793,792,793,791,13565
20240607,143500,231967121,792,792,792,792,799
20240607,143400,231334313,792,792,792,792,1
20240607,143300,231333521,792,792,792,792,109
20240607,143200,231247193,793,793,793,793,0
20240607,143100,231247193,793,793,793,793,1
20240607,143000,231246400,794,794,794,794,1
20240607,142900,231245606,793,793,793,793,10
20240607,142800,231237676,794,794,794,794,1
20240607,142700,231236882,793,792,793,791,5279
20240607,142600,227053464,791,791,791,791,0
20240607,142500,227053464,791,791,791,791,100
20240607,142400,226974364,791,791,791,791,0
20240607,142300,226974364,791,791,791,791,0
20240607,142200,226974364,791,791,791,791,100
20240607,142100,226895264,791,791,791,791,0
20240607,142000,226895264,791,791,791,791,1001
20240607,141900,226103473,792,792,792,792,3
20240607,141800,226101097,792,792,792,792,7
20240607,141700,226095553,792,792,792,792,1
20240607,141600,226094761,790,790,790,790,0
20240607,141500,226094761,790,791,791,790,3500
20240607,141400,223329020,792,791,792,791,260
20240607,141300,223123359,791,791,791,791,0
20240607,141200,223123359,791,790,791,790,700
20240607,141100,222570243,790,790,790,790,0
20240607,141000,222570243,790,790,790,790,0
20240607,140900,222570243,790,790,790,790,0
20240607,140800,222570243,790,790,790,790,1000
20240607,140700,221780243,790,790,790,790,1
20240607,140600,221779453,789,789,789,789,862
20240607,140500,221099335,790,790,790,790,0
20240607,140400,221099335,790,790,790,790,1
20240607,140300,221098545,790,790,790,790,0
20240607,140200,221098545,790,790,790,790,20
20240607,140100,221082745,789,789,789,789,2352
20240607,140000,219227017,790,790,790,790,2
20240607,135900,219225437,790,790,790,790,0
20240607,135800,219225437,790,790,790,790,43
20240607,135700,219191467,790,790,790,790,5
20240607,135600,219187517,790,790,790,790,864
20240607,135500,218504957,790,790,790,790,20
20240607,135400,218489157,790,790,790,790,0
20240607,135300,218489157,790,789,790,789,609
20240607,135200,218008647,789,790,790,789,2660
20240607,135100,215909857,790,789,790,789,484
20240607,135000,215527971,789,789,789,789,0
20240607,134900,215527971,789,790,790,789,4
20240607,134800,215524812,790,790,790,790,5
20240607,134700,215520862,790,790,790,790,100
20240607,134600,215441862,790,789,790,789,295
20240607,134500,215209105,789,789,789,789,50
20240607,134400,215169655,790,790,790,790,0
20240607,134300,215169655,790,790,790,790,100
20240607,134200,215090655,790,790,790,790,0
20240607,134100,215090655,790,790,790,790,100
20240607,134000,215011655,790,790,790,790,0
20240607,133900,215011655,790,790,790,790,0
20240607,133800,215011655,790,790,790,790,127
20240607,133700,214911325,790,790,791,790,1065
20240607,133600,214069925,791,791,791,791,0
20240607,133500,214069925,791,791,791,791,0
20240607,133400,214069925,791,791,791,791,6
20240607,133300,214065179,791,791,791,791,6
20240607,133200,214060433,791,791,791,791,10
20240607,133100,214052523,791,791,791,791,0
20240607,133000,214052523,791,791,791,791,10
20240607,132900,214044613,792,792,792,792,0
20240607,132800,214044613,792,792,792,792,0
20240607,132700,214044613,792,792,792,792,0
20240607,132600,214044613,792,790,792,790,64
20240607,132500,213994025,790,790,790,790,30
20240607,132400,213970325,790,790,790,790,0
20240607,132300,213970325,790,790,790,790,1590
20240607,132200,212714225,790,790,790,790,0
20240607,132100,212714225,790,790,790,790,0
20240607,132000,212714225,790,790,790,790,1
20240607,131900,212713435,790,790,790,790,0
20240607,131800,212713435,790,790,790,790,0
20240607,131700,212713435,790,790,790,790,5069
20240607,131600,208708925,790,790,790,790,0
20240607,131500,208708925,790,790,790,790,0
20240607,131400,208708925,790,790,790,790,1
20240607,131300,208708135,790,790,790,790,0
20240607,131200,208708135,790,790,790,790,1023
20240607,131100,207899965,792,792,792,792,0
20240607,131000,207899965,792,790,792,790,1510
20240607,130900,206705650,789,789,789,789,0
20240607,130800,206705650,789,789,789,789,1
20240607,130700,206704861,788,788,788,788,0
20240607,130600,206704861,788,788,788,788,0
20240607,130500,206704861,788,788,788,788,0
20240607,130400,206704861,788,788,788,788,0
20240607,130300,206704861,788,788,788,788,11
20240607,130200,206696193,788,789,789,788,31
20240607,130100,206671764,790,790,790,790,3369
20240607,130000,204010254,790,789,790,789,4436
20240607,125900,200506250,788,788,788,788,5171
20240607,125800,196431502,789,789,789,789,50
20240607,125700,196392052,786,788,788,786,450
20240607,125600,196038341,790,789,790,789,201
20240607,125500,195879552,790,790,790,790,3
20240607,125400,195877182,790,790,790,790,203
20240607,125300,195716812,790,789,790,789,1072
20240607,125200,194870587,789,789,789,789,37
20240607,125100,194841394,789,789,789,789,200
20240607,125000,194683594,786,786,786,786,0
20240607,124900,194683594,786,786,786,786,0
20240607,124800,194683594,786,786,786,786,0
20240607,124700,194683594,786,786,786,786,1240
20240607,124600,193708954,786,786,786,786,0
20240607,124500,193708954,786,789,789,786,298
20240607,124400,193474447,789,789,789,789,0
20240607,124300,193474447,789,789,789,789,522
20240607,124200,193062589,788,788,788,788,1056
20240607,124100,192230461,789,789,789,789,0
20240607,124000,192230461,789,789,789,789,1
20240607,123900,192229672,789,789,789,789,0
20240607,123800,192229672,789,789,789,789,0
20240607,123700,192229672,789,789,789,789,10
20240607,123600,192221782,789,789,789,789,31
20240607,123500,192197323,786,786,786,786,0
20240607,123400,192197323,786,788,788,786,10345
20240607,123300,184063015,789,789,789,789,14
20240607,123200,184051969,789,789,789,789,0
20240607,123100,184051969,789,789,789,789,0
20240607,123000,184051969,789,788,789,788,5280
20240607,122900,179891049,788,788,788,788,219
20240607,122800,179718477,787,787,787,787,0
20240607,122700,179718477,787,788,788,787,5100
20240607,122600,175704677,788,788,788,788,30
20240607,122500,175681037,788,788,788,788,0
20240607,122400,175681037,788,789,789,788,1099
20240607,122300,174814985,789,789,789,789,0
20240607,122200,174814985,789,789,789,789,1
20240607,122100,174814196,788,788,788,788,500
20240607,122000,174420196,788,788,788,788,0
20240607,121900,174420196,788,788,788,788,0
20240607,121800,174420196,788,788,788,788,2
20240607,121700,174418620,789,789,789,789,0
20240607,121600,174418620,789,789,789,789,0
20240607,121500,174418620,789,789,789,789,0
20240607,121400,174418620,789,789,789,789,1909
20240607,121300,172912419,789,789,789,789,0
20240607,121200,172912419,789,789,789,789,0
20240607,121100,172912419,789,789,789,789,10
20240607,121000,172904529,788,789,789,788,30
20240607,120900,172880888,788,789,789,788,224
20240607,120800,172704162,788,788,788,788,743
20240607,120700,172118678,789,789,789,789,410
20240607,120600,171795188,788,789,789,788,113
20240607,120500,171706131,789,789,789,789,201
20240607,120400,171547542,788,788,788,788,0
20240607,120300,171547542,788,788,788,788,0
20240607,120200,171547542,788,788,788,788,165
20240607,120100,171417522,788,788,788,788,44
20240607,120000,171382850,788,788,788,788,0
20240607,115900,171382850,788,788,788,788,4341
20240607,115800,167962142,789,789,789,789,905
20240607,115700,167248097,789,789,789,789,0
20240607,115600,167248097,789,789,789,789,0
20240607,115500,167248097,789,788,789,788,913
20240607,115400,166528652,788,788,788,788,39
20240607,115300,166497920,788,788,788,788,11
20240607,115200,166489252,788,788,788,788,0
20240607,115100,166489252,788,788,788,788,0
20240607,115000,166489252,788,788,788,788,1
20240607,114900,166488464,788,788,788,788,0
20240607,114800,166488464,788,788,788,788,51
20240607,114700,166448276,786,786,786,786,90
20240607,114600,166377536,786,786,786,786,900
20240607,114500,165670136,786,786,786,786,0
20240607,114400,165670136,786,787,789,786,1659
20240607,114300,164365844,788,788,788,788,120
20240607,114200,164271284,789,789,789,789,3
20240607,114100,164268917,789,789,789,789,9
20240607,114000,164261816,789,789,789,789,0
20240607,113900,164261816,789,789,789,786,503
20240607,113800,163866449,786,788,788,786,6209
20240607,113700,158978575,788,788,788,788,0
20240607,113600,158978575,788,787,788,787,1002
20240607,113500,158189999,787,787,787,787,1
20240607,113400,158189212,788,786,788,786,63
20240607,113300,158139668,788,787,788,787,2
20240607,113200,158138093,787,787,787,786,557
20240607,113100,157700280,788,788,788,788,24
20240607,113000,157681368,788,788,788,788,15
20240607,112900,157669548,788,788,788,788,102
20240607,112800,157589172,788,788,788,788,0
20240607,112700,157589172,788,788,788,788,0
20240607,112600,157589172,788,788,788,788,1
20240607,112500,157588384,786,786,786,786,119
20240607,112400,157494850,786,789,789,786,306
20240607,112300,157254226,789,786,789,785,6390
20240607,112200,152237216,786,786,786,786,1
20240607,112100,152236430,786,786,786,786,3475
20240607,112000,149505080,787,787,787,787,4525
20240607,111900,145943905,788,788,788,788,50
20240607,111800,145904505,789,788,789,788,1051
20240607,111700,145076316,788,788,788,788,204
20240607,111600,144915564,788,789,789,788,1884
20240607,111500,143429228,789,789,789,789,9
20240607,111400,143422127,789,789,789,788,102
20240607,111300,143341749,789,788,789,788,2913
20240607,111200,141046296,789,789,789,789,20
20240607,111100,141030516,789,789,789,788,430
20240607,111000,140691247,789,788,789,788,68
20240607,110900,140637662,788,790,790,788,14
20240607,110800,140626620,790,788,790,788,74
20240607,110700,140568306,788,788,788,788,50
20240607,110600,140528906,787,787,787,787,0
20240607,110500,140528906,787,787,787,787,0
20240607,110400,140528906,787,788,788,787,437
20240607,110300,140184850,791,791,791,791,12
20240607,110200,140175358,791,788,791,788,416
20240607,110100,139847394,788,791,791,788,539
20240607,110000,139422659,788,790,791,788,3453
20240607,105900,136695288,790,788,790,788,2
20240607,105800,136693710,788,788,788,788,17
20240607,105700,136680314,788,788,788,788,0
20240607,105600,136680314,788,788,788,788,11
20240607,105500,136671646,788,788,788,788,1
20240607,105400,136670858,788,788,788,788,102
20240607,105300,136590482,788,788,788,788,404
20240607,105200,136272130,791,791,791,791,0
20240607,105100,136272130,791,791,791,791,8
20240607,105000,136265802,791,791,791,791,0
20240607,104900,136265802,791,791,791,791,4
20240607,104800,136262638,791,791,791,791,0
20240607,104700,136262638,791,791,791,791,0
20240607,104600,136262638,791,789,791,789,225
20240607,104500,136085076,787,787,787,787,0
20240607,104400,136085076,787,790,790,787,1297
20240607,104300,135064134,787,790,791,787,33101
20240607,104200,109007656,790,790,790,790,6327
20240607,104100,104009326,790,790,790,790,3000
20240607,104000,101639326,794,794,794,794,1268
20240607,103900,100632534,794,794,794,794,0
20240607,103800,100632534,794,794,794,794,2
20240607,103700,100630946,790,790,790,790,126
20240607,103600,100531406,790,790,790,790,300
20240607,103500,100294406,790,790,790,790,0
20240607,103400,100294406,790,790,790,790,0
20240607,103300,100294406,790,794,794,790,3881
20240607,103200,97213160,795,795,795,795,3
20240607,103100,97210775,795,795,795,795,30
20240607,103000,97186925,795,792,795,790,1704
20240607,102900,95835963,794,794,794,794,0
20240607,102800,95835963,794,794,794,794,1296
20240607,102700,94806939,794,794,794,794,1013
20240607,102600,94002617,794,794,794,794,30
20240607,102500,93978797,793,793,793,793,5
20240607,102400,93974832,794,794,794,794,5
20240607,102300,93970862,794,794,794,794,12
20240607,102200,93961334,794,794,794,794,74
20240607,102100,93902578,794,794,794,793,108
20240607,102000,93816926,794,794,794,794,3
20240607,101900,93814544,793,793,793,793,1500
20240607,101800,92625044,793,792,793,792,93
20240607,101700,92551386,792,792,792,792,501
20240607,101600,92154594,792,790,792,790,465
20240607,101500,91787242,790,787,790,787,5303
20240607,101400,87606070,787,787,787,787,1
20240607,101300,87605283,787,786,787,786,1053
20240607,101200,86777572,786,786,786,785,8230
20240607,101100,80308881,786,786,786,786,5596
20240607,101000,75910425,787,788,788,787,2943
20240607,100900,73594276,788,790,790,788,5147
20240607,100800,69536887,790,790,792,790,1348
20240607,100700,68471965,790,792,792,790,1258
20240607,100600,67478093,792,794,794,792,529
20240607,100500,67058619,794,794,794,794,3
20240607,100400,67056237,793,794,794,793,2
20240607,100300,67054650,794,794,794,794,31
20240607,100200,67030036,794,794,794,790,1244
20240607,100100,66047260,790,794,794,790,3501
20240607,100000,63281298,792,795,795,792,583
20240607,095900,62817905,795,795,795,795,43
20240607,095800,62783720,792,794,794,792,355
20240607,095700,62502144,794,794,794,791,191
20240607,095600,62350787,794,794,794,794,4947
20240607,095500,58422869,794,794,794,794,30
20240607,095400,58399049,794,794,794,794,0
20240607,095300,58399049,794,794,794,794,53
20240607,095200,58356967,794,794,794,794,0
20240607,095100,58356967,794,794,794,794,99
20240607,095000,58278361,794,794,794,794,0
20240607,094900,58278361,794,794,794,794,1589
20240607,094800,57016695,795,790,795,790,2
20240607,094700,57015110,790,793,793,790,5429
20240607,094600,52722396,793,795,795,793,1774
20240607,094500,51312581,795,795,795,795,1
20240607,094400,51311786,795,795,795,795,1666
20240607,094300,49987316,795,795,795,795,3
20240607,094200,49984931,795,794,795,794,787
20240607,094100,49359274,794,795,795,794,27
20240607,094000,49337811,794,795,795,794,2001
20240607,093900,47749016,794,794,794,794,26
20240607,093800,47728372,794,794,794,794,1
20240607,093700,47727578,793,793,793,793,2401
20240607,093600,45823585,794,794,794,794,148
20240607,093500,45706073,796,796,796,796,0
20240607,093400,45706073,796,795,796,794,501
20240607,093300,45308257,794,796,796,794,111
20240607,093200,45219903,796,796,796,796,240
20240607,093100,45028863,796,796,796,796,590
20240607,093000,44559223,796,794,796,794,784
20240607,092900,43936703,796,797,797,796,967
20240607,092800,43166893,797,794,797,794,1279
20240607,092700,42149295,795,796,796,795,272
20240607,092600,41933050,797,797,797,797,0
20240607,092500,41933050,797,796,797,796,12002
20240607,092400,32379457,796,795,796,795,1539
20240607,092300,31154649,796,796,796,796,35
20240607,092200,31126789,797,797,797,796,1301
20240607,092100,30090392,797,797,797,797,7
20240607,092000,30084813,797,796,797,796,2352
20240607,091900,28211706,796,796,796,796,191
20240607,091800,28059670,796,796,796,796,1
20240607,091700,28058874,796,796,797,796,26
20240607,091600,28038177,797,794,797,793,6498
20240607,091500,22866348,794,793,794,793,1051
20240607,091400,22032904,793,793,793,791,1004
20240607,091300,21237581,793,794,794,793,31
20240607,091200,21212985,794,794,794,794,105
20240607,091100,21129615,794,794,794,794,13
20240607,091000,21119293,791,792,792,790,3170
20240607,090900,18608783,792,792,792,792,0
20240607,090800,18608783,792,792,792,791,5
20240607,090700,18604825,792,792,792,791,149
20240607,090600,18486841,792,794,794,792,725
20240607,090500,17912625,792,795,795,792,765
20240607,090400,17306394,795,794,795,791,3061
20240607,090300,14878143,791,793,794,791,14747
20240607,090200,3183680,793,790,793,790,1963
20240607,090100,1628260,790,790,790,787,242
20240607,090000,1437122,790,795,795,790,1808