stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,190300,367730068,786,786,786,786,9797
20240610,190200,367730068,786,786,786,786,0
20240610,190100,367730068,786,786,786,786,0
20240610,190000,367730068,786,786,786,786,0
20240610,185900,367730068,786,786,786,786,0
20240610,185800,367730068,786,786,786,786,0
20240610,185700,367730068,786,786,786,786,0
20240610,185600,367730068,786,786,786,786,0
20240610,185500,367730068,786,786,786,786,0
20240610,185400,367730068,786,786,786,786,0
20240610,185300,367730068,786,786,786,786,0
20240610,185200,367730068,786,786,786,786,0
20240610,185100,367730068,786,786,786,786,0
20240610,185000,367730068,786,786,786,786,0
20240610,184900,367730068,786,786,786,786,0
20240610,184800,367730068,786,786,786,786,0
20240610,184700,367730068,786,786,786,786,0
20240610,184600,367730068,786,786,786,786,0
20240610,184500,367730068,786,786,786,786,0
20240610,184400,367730068,786,786,786,786,0
20240610,184300,367730068,786,786,786,786,0
20240610,184200,367730068,786,786,786,786,0
20240610,184100,367730068,786,786,786,786,0
20240610,184000,367730068,786,786,786,786,0
20240610,183900,367730068,786,786,786,786,0
20240610,183800,367730068,786,786,786,786,0
20240610,183700,367730068,786,786,786,786,0
20240610,183600,367730068,786,786,786,786,0
20240610,183500,367730068,786,786,786,786,0
20240610,183400,367730068,786,786,786,786,0
20240610,183300,367730068,786,786,786,786,9797
20240610,183200,367730068,786,786,786,786,0
20240610,183100,367730068,786,786,786,786,0
20240610,183000,367730068,786,786,786,786,0
20240610,182900,367730068,786,786,786,786,0
20240610,182800,367730068,786,786,786,786,0
20240610,182700,367730068,786,786,786,786,0
20240610,182600,367730068,786,786,786,786,0
20240610,182500,367730068,786,786,786,786,0
20240610,182400,367730068,786,786,786,786,0
20240610,182300,367730068,786,786,786,786,0
20240610,182200,367730068,786,786,786,786,0
20240610,182100,367730068,786,786,786,786,0
20240610,182000,367730068,786,786,786,786,0
20240610,181900,367730068,786,786,786,786,0
20240610,181800,367730068,786,786,786,786,0
20240610,181700,367730068,786,786,786,786,0
20240610,181600,367730068,786,786,786,786,0
20240610,181500,367730068,786,786,786,786,0
20240610,181400,367730068,786,786,786,786,0
20240610,181300,367730068,786,786,786,786,0
20240610,181200,367730068,786,786,786,786,0
20240610,181100,367730068,786,786,786,786,0
20240610,181000,367730068,786,786,786,786,0
20240610,180900,367730068,786,786,786,786,0
20240610,180800,367730068,786,786,786,786,0
20240610,180700,367730068,786,786,786,786,0
20240610,180600,367730068,786,786,786,786,0
20240610,180500,367730068,786,786,786,786,0
20240610,180400,367730068,786,786,786,786,0
20240610,180300,367730068,786,786,786,786,9797
20240610,180200,367730068,786,786,786,786,0
20240610,180100,367730068,786,786,786,786,0
20240610,180000,367730068,786,786,786,786,0
20240610,175900,367730068,786,786,786,786,0
20240610,175800,367730068,786,786,786,786,0
20240610,175700,367730068,786,786,786,786,0
20240610,175600,367730068,786,786,786,786,0
20240610,175500,367730068,786,786,786,786,0
20240610,175400,367730068,786,786,786,786,0
20240610,175300,367730068,786,786,786,786,0
20240610,175200,367730068,786,786,786,786,0
20240610,175100,367730068,786,786,786,786,0
20240610,175000,367730068,786,786,786,786,0
20240610,174900,367730068,786,786,786,786,0
20240610,174800,367730068,786,786,786,786,0
20240610,174700,367730068,786,786,786,786,0
20240610,174600,367730068,786,786,786,786,0
20240610,174500,367730068,786,786,786,786,0
20240610,174400,367730068,786,786,786,786,0
20240610,174300,367730068,786,786,786,786,0
20240610,174200,367730068,786,786,786,786,0
20240610,174100,367730068,786,786,786,786,0
20240610,174000,367730068,786,786,786,786,0
20240610,173900,367730068,786,786,786,786,0
20240610,173800,367730068,786,786,786,786,0
20240610,173700,367730068,786,786,786,786,0
20240610,173600,367730068,786,786,786,786,0
20240610,173500,367730068,786,786,786,786,0
20240610,173400,367730068,786,786,786,786,0
20240610,173300,367730068,786,786,786,786,9797
20240610,173200,367730068,786,786,786,786,0
20240610,173100,367730068,786,786,786,786,0
20240610,173000,367730068,786,786,786,786,0
20240610,172900,367730068,786,786,786,786,0
20240610,172800,367730068,786,786,786,786,0
20240610,172700,367730068,786,786,786,786,0
20240610,172600,367730068,786,786,786,786,0
20240610,172500,367730068,786,786,786,786,0
20240610,172400,367730068,786,786,786,786,0
20240610,172300,367730068,786,786,786,786,0
20240610,172200,367730068,786,786,786,786,0
20240610,172100,367730068,786,786,786,786,0
20240610,172000,367730068,786,786,786,786,0
20240610,171900,367730068,786,786,786,786,0
20240610,171800,367730068,786,786,786,786,0
20240610,171700,367730068,786,786,786,786,0
20240610,171600,367730068,786,786,786,786,0
20240610,171500,367730068,786,786,786,786,0
20240610,171400,367730068,786,786,786,786,0
20240610,171300,367730068,786,786,786,786,0
20240610,171200,367730068,786,786,786,786,0
20240610,171100,367730068,786,786,786,786,0
20240610,171000,367730068,786,786,786,786,0
20240610,170900,367730068,786,786,786,786,0
20240610,170800,367730068,786,786,786,786,0
20240610,170700,367730068,786,786,786,786,0
20240610,170600,367730068,786,786,786,786,0
20240610,170500,367730068,786,786,786,786,0
20240610,170400,367730068,786,786,786,786,0
20240610,170300,367730068,786,786,786,786,9797
20240610,170200,367730068,786,786,786,786,0
20240610,170100,367730068,786,786,786,786,0
20240610,170000,367730068,786,786,786,786,0
20240610,165900,367730068,786,786,786,786,0
20240610,165800,367730068,786,786,786,786,0
20240610,165700,367730068,786,786,786,786,0
20240610,165600,367730068,786,786,786,786,0
20240610,165500,367730068,786,786,786,786,0
20240610,165400,367730068,786,786,786,786,0
20240610,165300,367730068,786,786,786,786,0
20240610,165200,367730068,786,786,786,786,0
20240610,165100,367730068,786,786,786,786,0
20240610,165000,367730068,786,786,786,786,0
20240610,164900,367730068,786,786,786,786,0
20240610,164800,367730068,786,786,786,786,0
20240610,164700,367730068,786,786,786,786,0
20240610,164600,367730068,786,786,786,786,0
20240610,164500,367730068,786,786,786,786,0
20240610,164400,367730068,786,786,786,786,0
20240610,164300,367730068,786,786,786,786,0
20240610,164200,367730068,786,786,786,786,0
20240610,164100,367730068,786,786,786,786,0
20240610,164000,367730068,786,786,786,786,0
20240610,163900,367730068,786,786,786,786,0
20240610,163800,367730068,786,786,786,786,0
20240610,163700,367730068,786,786,786,786,0
20240610,163600,367730068,786,786,786,786,0
20240610,163500,367730068,786,786,786,786,0
20240610,163400,367730068,786,786,786,786,0
20240610,163300,367730068,786,786,786,786,9797
20240610,163200,367730068,786,786,786,786,0
20240610,163100,367730068,786,786,786,786,0
20240610,163000,367730068,786,786,786,786,0
20240610,162900,367730068,786,786,786,786,0
20240610,162800,367730068,786,786,786,786,0
20240610,162700,367730068,786,786,786,786,0
20240610,162600,367730068,786,786,786,786,0
20240610,162500,367730068,786,786,786,786,0
20240610,162400,367730068,786,786,786,786,0
20240610,162300,367730068,786,786,786,786,0
20240610,162200,367730068,786,786,786,786,0
20240610,162100,367730068,786,786,786,786,0
20240610,162000,367730068,786,786,786,786,0
20240610,161900,367730068,786,786,786,786,0
20240610,161800,367730068,786,786,786,786,0
20240610,161700,367730068,786,786,786,786,0
20240610,161600,367730068,786,786,786,786,0
20240610,161500,367730068,786,786,786,786,0
20240610,161400,367730068,786,786,786,786,0
20240610,161300,367730068,786,786,786,786,0
20240610,161200,367730068,786,786,786,786,0
20240610,161100,367730068,786,786,786,786,0
20240610,161000,367730068,786,786,786,786,0
20240610,160900,367730068,786,786,786,786,0
20240610,160800,367730068,786,786,786,786,0
20240610,160700,367730068,786,786,786,786,0
20240610,160600,367730068,786,786,786,786,0
20240610,160500,367730068,786,786,786,786,0
20240610,160400,367730068,786,786,786,786,0
20240610,160300,367730068,786,786,786,786,9797
20240610,160200,367730068,786,786,786,786,0
20240610,160100,367730068,786,786,786,786,0
20240610,160000,367730068,786,786,786,786,0
20240610,155900,367730068,786,786,786,786,0
20240610,155800,367730068,786,786,786,786,0
20240610,155700,367730068,786,786,786,786,0
20240610,155600,367730068,786,786,786,786,0
20240610,155500,367730068,786,786,786,786,0
20240610,155400,367730068,786,786,786,786,0
20240610,155300,367730068,786,786,786,786,0
20240610,155200,367730068,786,786,786,786,0
20240610,155100,367730068,786,786,786,786,0
20240610,155000,367730068,786,786,786,786,0
20240610,154900,367730068,786,786,786,786,0
20240610,154800,367730068,786,786,786,786,0
20240610,154700,367730068,786,786,786,786,0
20240610,154600,367730068,786,786,786,786,0
20240610,154500,367730068,786,786,786,786,0
20240610,154400,367730068,786,786,786,786,0
20240610,154300,367730068,786,786,786,786,0
20240610,154200,367730068,786,786,786,786,0
20240610,154100,367730068,786,786,786,786,0
20240610,154000,367730068,786,786,786,786,0
20240610,153900,367730068,786,786,786,786,0
20240610,153800,367730068,786,786,786,786,0
20240610,153700,367730068,786,786,786,786,0
20240610,153600,367730068,786,786,786,786,0
20240610,153500,367730068,786,786,786,786,0
20240610,153400,367730068,786,786,786,786,0
20240610,153300,367730068,786,786,786,786,9797
20240610,153200,367730068,786,786,786,786,0
20240610,153100,367730068,786,786,786,786,0
20240610,153000,367730068,786,786,786,786,9797
20240610,152900,360029626,786,786,786,786,0
20240610,152800,360029626,786,786,786,786,0
20240610,152700,360029626,786,786,786,786,0
20240610,152600,360029626,786,786,786,786,0
20240610,152500,360029626,786,786,786,786,0
20240610,152400,360029626,786,786,786,786,0
20240610,152300,360029626,786,786,786,786,0
20240610,152200,360029626,786,786,786,786,0
20240610,152100,360029626,786,786,786,786,0
20240610,152000,360029626,786,786,786,786,0
20240610,151900,360029626,786,786,786,785,26
20240610,151800,360009191,785,785,786,785,614
20240610,151700,359526601,785,785,785,785,50
20240610,151600,359487351,786,785,786,785,29
20240610,151500,359464564,785,785,785,785,246
20240610,151400,359271454,785,785,785,785,7
20240610,151300,359265959,786,786,786,785,138
20240610,151200,359157576,786,786,786,786,8
20240610,151100,359151288,786,785,786,785,55
20240610,151000,359108091,785,784,786,784,8735
20240610,150900,352251803,784,785,785,784,1040
20240610,150800,351436410,784,785,785,784,1106
20240610,150700,350568973,784,784,784,784,632
20240610,150600,350073485,784,784,784,784,3
20240610,150500,350071133,784,784,784,784,400
20240610,150400,349757533,784,784,784,784,500
20240610,150300,349365533,784,784,784,784,740
20240610,150200,348785373,784,783,784,783,20004
20240610,150100,333103337,783,783,784,783,409
20240610,150000,332783078,783,783,783,783,2
20240610,145900,332781512,783,783,783,783,958
20240610,145800,332031398,783,783,783,783,72
20240610,145700,331975022,783,782,783,782,901
20240610,145600,331270039,782,782,782,782,0
20240610,145500,331270039,782,782,782,782,0
20240610,145400,331270039,782,783,783,782,1189
20240610,145300,330340230,784,783,784,783,1010
20240610,145200,329549390,783,783,783,783,0
20240610,145100,329549390,783,783,783,783,0
20240610,145000,329549390,783,783,783,783,0
20240610,144900,329549390,783,783,783,783,4791
20240610,144800,325798037,783,783,783,783,400
20240610,144700,325484837,783,783,783,783,0
20240610,144600,325484837,783,783,783,783,0
20240610,144500,325484837,783,783,783,783,23
20240610,144400,325466828,783,783,783,783,88
20240610,144300,325397924,783,783,783,783,3291
20240610,144200,322821071,784,784,784,784,68
20240610,144100,322767759,784,784,784,784,210
20240610,144000,322603119,784,783,784,783,233
20240610,143900,322420578,784,784,784,784,195
20240610,143800,322267698,783,783,783,783,0
20240610,143700,322267698,783,783,783,783,11
20240610,143600,322259085,784,784,784,784,0
20240610,143500,322259085,784,784,784,784,42
20240610,143400,322226157,784,784,784,784,0
20240610,143300,322226157,784,784,784,784,0
20240610,143200,322226157,784,784,784,784,0
20240610,143100,322226157,784,784,784,784,0
20240610,143000,322226157,784,784,784,784,20
20240610,142900,322210477,784,784,784,784,9
20240610,142800,322203421,783,783,783,783,0
20240610,142700,322203421,783,783,783,783,304
20240610,142600,321965389,784,784,784,784,0
20240610,142500,321965389,784,784,784,784,1
20240610,142400,321964605,783,783,783,783,1501
20240610,142300,320789322,782,782,782,782,0
20240610,142200,320789322,782,782,782,782,27
20240610,142100,320768208,783,783,783,783,50
20240610,142000,320729058,783,783,783,783,100
20240610,141900,320650758,783,783,783,783,9
20240610,141800,320643711,783,783,783,783,193
20240610,141700,320492592,782,782,782,782,0
20240610,141600,320492592,782,782,782,782,80
20240610,141500,320430032,782,782,782,782,20
20240610,141400,320414392,782,782,782,782,89
20240610,141300,320344794,782,782,782,782,15
20240610,141200,320333064,782,782,782,782,801
20240610,141100,319706682,782,782,782,782,18
20240610,141000,319692606,782,782,782,782,4
20240610,140900,319689478,782,782,782,782,700
20240610,140800,319142078,782,781,782,781,7890
20240610,140700,312979971,782,782,782,782,13
20240610,140600,312969805,782,782,782,782,46
20240610,140500,312933833,782,783,783,782,2885
20240610,140400,310677553,783,783,783,783,0
20240610,140300,310677553,783,783,783,783,0
20240610,140200,310677553,783,783,783,783,0
20240610,140100,310677553,783,783,783,783,2016
20240610,140000,309099025,783,783,783,783,0
20240610,135900,309099025,783,783,783,783,500
20240610,135800,308707525,783,783,783,783,100
20240610,135700,308629225,783,783,783,783,0
20240610,135600,308629225,783,783,783,783,0
20240610,135500,308629225,783,783,783,783,10
20240610,135400,308621395,783,783,783,783,0
20240610,135300,308621395,783,783,783,783,5
20240610,135200,308617480,783,783,783,783,642
20240610,135100,308114794,783,783,783,783,74
20240610,135000,308056852,783,783,783,783,0
20240610,134900,308056852,783,783,783,783,32
20240610,134800,308031796,783,783,783,783,6743
20240610,134700,302752027,781,782,782,781,200
20240610,134600,302595634,783,783,783,783,3
20240610,134500,302593285,782,782,782,782,2641
20240610,134400,300528023,782,782,782,782,1
20240610,134300,300527241,782,782,782,782,29
20240610,134200,300504563,782,781,782,781,3000
20240610,134100,298159563,781,781,781,781,1700
20240610,134000,296831863,782,782,782,782,0
20240610,133900,296831863,782,781,782,781,164
20240610,133800,296703759,781,781,781,781,476
20240610,133700,296332003,781,781,781,781,2200
20240610,133600,294613803,782,782,782,782,23
20240610,133500,294595817,782,782,782,782,8010
20240610,133400,288331997,781,782,782,781,3047
20240610,133300,285951814,782,781,782,781,11324
20240610,133200,277098246,781,782,782,781,5200
20240610,133100,273036836,783,783,783,783,0
20240610,133000,273036836,783,783,783,783,0
20240610,132900,273036836,783,783,783,783,1
20240610,132800,273036053,780,780,780,780,0
20240610,132700,273036053,780,781,781,780,14500
20240610,132600,261719959,781,781,781,781,0
20240610,132500,261719959,781,781,781,781,0
20240610,132400,261719959,781,781,781,781,0
20240610,132300,261719959,781,781,781,781,0
20240610,132200,261719959,781,781,781,781,553
20240610,132100,261288066,783,783,783,783,4
20240610,132000,261284934,783,781,783,781,267
20240610,131900,261076261,780,781,781,780,338
20240610,131800,260812551,781,781,781,781,0
20240610,131700,260812551,781,781,781,781,129
20240610,131600,260711802,783,783,783,783,15
20240610,131500,260700057,783,783,783,783,0
20240610,131400,260700057,783,780,783,780,15560
20240610,131300,248531665,781,781,781,781,264
20240610,131200,248325481,782,781,782,781,555
20240610,131100,247891726,781,781,781,781,3010
20240610,131000,245540916,781,781,781,781,283
20240610,130900,245319893,781,781,781,781,100
20240610,130800,245241793,781,781,781,781,168
20240610,130700,245110585,781,781,781,781,100
20240610,130600,245032485,781,781,781,781,110
20240610,130500,244946575,781,781,781,781,0
20240610,130400,244946575,781,781,781,781,100
20240610,130300,244868475,782,782,782,782,5
20240610,130200,244864565,780,780,780,780,4127
20240610,130100,241645505,780,781,781,780,1470
20240610,130000,240498902,781,781,781,781,0
20240610,125900,240498902,781,781,781,781,0
20240610,125800,240498902,781,780,781,780,2489
20240610,125700,238557410,780,782,782,780,70523
20240610,125600,183514175,781,781,781,781,700
20240610,125500,182967475,783,783,783,783,104
20240610,125400,182886043,783,783,783,783,0
20240610,125300,182886043,783,783,783,783,0
20240610,125200,182886043,783,783,783,783,20
20240610,125100,182870383,783,782,783,782,132
20240610,125000,182767157,782,782,782,782,102
20240610,124900,182687393,782,782,782,782,210
20240610,124800,182523173,782,782,782,782,0
20240610,124700,182523173,782,782,782,782,0
20240610,124600,182523173,782,782,782,782,0
20240610,124500,182523173,782,782,782,782,1000
20240610,124400,181741173,782,782,782,782,601
20240610,124300,181271191,782,782,782,782,308
20240610,124200,181030335,782,782,782,782,30
20240610,124100,181006875,782,782,782,782,11
20240610,124000,180998273,781,782,782,781,219
20240610,123900,180827025,783,783,783,783,1
20240610,123800,180826242,781,781,781,781,2399
20240610,123700,178952623,781,781,781,781,555
20240610,123600,178519168,782,782,782,782,265
20240610,123500,178311938,783,783,783,783,0
20240610,123400,178311938,783,783,783,783,53
20240610,123300,178270439,783,783,783,783,1626
20240610,123200,176997281,783,782,783,782,1034
20240610,123100,176188324,782,782,782,782,1020
20240610,123000,175390684,782,782,782,782,23
20240610,122900,175372698,782,782,782,782,20
20240610,122800,175357058,782,782,782,782,277
20240610,122700,175140444,781,782,782,781,657
20240610,122600,174627170,782,782,782,782,1
20240610,122500,174626388,782,781,782,781,1270
20240610,122400,173634448,782,782,782,782,1
20240610,122300,173633666,782,782,782,782,11
20240610,122200,173625064,782,782,782,782,0
20240610,122100,173625064,782,782,782,782,10
20240610,122000,173617244,782,782,782,782,2
20240610,121900,173615680,782,782,782,782,600
20240610,121800,173146480,782,782,782,781,2173
20240610,121700,171449364,781,781,781,781,0
20240610,121600,171449364,781,782,782,781,600
20240610,121500,170980664,782,781,782,781,807
20240610,121400,170349997,781,781,782,781,10764
20240610,121300,161943310,782,782,782,782,0
20240610,121200,161943310,782,782,782,782,0
20240610,121100,161943310,782,782,782,782,100
20240610,121000,161865110,782,782,782,782,10
20240610,120900,161857290,782,782,782,782,79
20240610,120800,161795512,783,783,783,783,0
20240610,120700,161795512,783,783,783,783,119
20240610,120600,161702335,783,783,783,783,53
20240610,120500,161660836,783,783,783,783,300
20240610,120400,161425936,783,783,783,783,0
20240610,120300,161425936,783,783,783,783,526
20240610,120200,161014078,783,783,783,783,0
20240610,120100,161014078,783,783,783,783,2
20240610,120000,161012512,781,782,782,781,3428
20240610,115900,158335242,781,781,781,781,1
20240610,115800,158334461,783,783,783,783,0
20240610,115700,158334461,783,783,783,783,1
20240610,115600,158333678,783,783,783,783,0
20240610,115500,158333678,783,783,783,783,10
20240610,115400,158325848,783,783,783,783,2
20240610,115300,158324282,783,783,783,783,383
20240610,115200,158024393,783,783,783,783,2000
20240610,115100,156458393,784,781,784,781,4
20240610,115000,156455263,784,784,784,784,127
20240610,114900,156355695,783,781,783,781,7752
20240610,114800,150285913,783,783,783,783,1
20240610,114700,150285130,781,781,781,781,8029
20240610,114600,144014481,782,783,783,782,1430
20240610,114500,142895971,783,783,783,783,100
20240610,114400,142817671,783,783,783,783,63
20240610,114300,142768342,783,783,783,783,0
20240610,114200,142768342,783,783,783,783,13
20240610,114100,142758163,783,782,783,782,2483
20240610,114000,140816455,783,783,783,783,1
20240610,113900,140815672,783,783,783,783,200
20240610,113800,140659072,783,783,783,783,0
20240610,113700,140659072,783,783,783,783,0
20240610,113600,140659072,783,782,783,782,201
20240610,113500,140501889,781,782,782,781,21754
20240610,113400,123508447,782,782,782,782,0
20240610,113300,123508447,782,782,782,782,0
20240610,113200,123508447,782,782,782,782,30
20240610,113100,123484987,782,782,782,782,1043
20240610,113000,122669361,783,783,783,783,2
20240610,112900,122667795,783,783,783,783,0
20240610,112800,122667795,783,782,783,782,7520
20240610,112700,116786951,782,782,782,782,233
20240610,112600,116604745,782,782,782,782,24
20240610,112500,116585977,781,782,782,781,185
20240610,112400,116441489,782,782,782,782,0
20240610,112300,116441489,782,782,782,782,0
20240610,112200,116441489,782,782,782,782,22
20240610,112100,116424285,782,782,782,782,1
20240610,112000,116423503,782,782,782,782,155
20240610,111900,116302293,782,782,782,782,3
20240610,111800,116299947,782,782,782,782,516
20240610,111700,115896435,782,782,782,782,10
20240610,111600,115888615,782,782,782,782,8985
20240610,111500,108862345,782,782,782,782,422
20240610,111400,108532341,782,782,782,782,500
20240610,111300,108141341,781,782,782,781,644
20240610,111200,107638372,782,781,782,781,10004
20240610,111100,99825244,782,782,782,782,29
20240610,111000,99802566,782,782,782,782,1724
20240610,110900,98454398,782,782,782,782,100
20240610,110800,98376198,782,782,782,782,50
20240610,110700,98337098,782,782,782,782,0
20240610,110600,98337098,782,782,782,782,0
20240610,110500,98337098,782,782,782,782,799
20240610,110400,97712280,782,782,782,782,9
20240610,110300,97705242,781,782,782,781,7
20240610,110200,97699771,781,782,782,781,2776
20240610,110100,95531706,782,782,782,782,18
20240610,110000,95517630,782,782,783,782,5262
20240610,105900,91402745,782,782,782,782,1
20240610,105800,91401963,783,783,783,783,54
20240610,105700,91359681,782,782,782,782,0
20240610,105600,91359681,782,782,782,782,0
20240610,105500,91359681,782,782,783,782,8
20240610,105400,91353424,782,782,782,782,0
20240610,105300,91353424,782,782,782,782,0
20240610,105200,91353424,782,782,782,782,1532
20240610,105100,90155400,782,783,783,782,501
20240610,105000,89763617,783,783,783,783,2
20240610,104900,89762051,783,783,783,783,144
20240610,104800,89649299,783,783,783,783,850
20240610,104700,88983749,783,783,783,783,630
20240610,104600,88490459,783,783,783,783,1031
20240610,104500,87683186,783,783,783,783,375
20240610,104400,87389561,784,784,784,784,0
20240610,104300,87389561,784,784,784,784,0
20240610,104200,87389561,784,784,784,784,115
20240610,104100,87299401,784,784,784,784,0
20240610,104000,87299401,784,784,784,784,102
20240610,103900,87219433,783,783,783,783,5293
20240610,103800,83075014,784,784,784,784,3963
20240610,103700,79968022,784,784,784,784,6367
20240610,103600,74976294,785,785,785,785,6
20240610,103500,74971584,785,785,785,785,1
20240610,103400,74970799,785,785,785,785,20
20240610,103300,74955099,785,785,785,785,7
20240610,103200,74949604,785,785,785,785,511
20240610,103100,74548469,785,785,785,785,2
20240610,103000,74546899,784,785,785,784,180
20240610,102900,74405729,785,785,785,785,200
20240610,102800,74248729,785,785,785,785,4
20240610,102700,74245589,785,785,785,785,12
20240610,102600,74236169,785,785,785,785,3
20240610,102500,74233814,785,785,785,785,2
20240610,102400,74232244,785,785,785,785,5
20240610,102300,74228319,785,785,785,785,3753
20240610,102200,71282214,785,785,785,785,30
20240610,102100,71258664,785,785,786,785,2217
20240610,102000,69518192,784,784,784,784,1331
20240610,101900,68474688,783,783,783,783,0
20240610,101800,68474688,783,783,783,783,0
20240610,101700,68474688,783,783,783,783,1003
20240610,101600,67689339,783,783,783,783,850
20240610,101500,67023789,784,784,784,784,100
20240610,101400,66945389,785,785,785,785,0
20240610,101300,66945389,785,785,785,785,30
20240610,101200,66921839,785,785,785,785,11
20240610,101100,66913204,785,785,785,785,140
20240610,101000,66803304,784,785,785,784,129
20240610,100900,66702107,785,785,785,785,3
20240610,100800,66699752,785,785,785,785,18
20240610,100700,66685622,785,785,785,785,535
20240610,100600,66265647,785,785,785,785,16
20240610,100500,66253087,782,785,785,782,233
20240610,100400,66070800,785,786,786,785,31
20240610,100300,66046459,786,786,786,783,4073
20240610,100200,62857264,786,786,786,786,64
20240610,100100,62806960,786,786,786,786,19
20240610,100000,62792026,786,786,786,786,2
20240610,095900,62790454,783,783,783,783,126
20240610,095800,62691796,786,786,786,786,120
20240610,095700,62597476,786,786,786,786,0
20240610,095600,62597476,786,786,786,786,137
20240610,095500,62489794,786,786,786,786,0
20240610,095400,62489794,786,784,786,783,109
20240610,095300,62404392,783,783,783,783,1030
20240610,095200,61597902,783,783,783,783,0
20240610,095100,61597902,783,781,783,781,3050
20240610,095000,59211718,781,782,782,781,4712
20240610,094900,55531603,781,781,781,781,0
20240610,094800,55531603,781,781,781,781,3469
20240610,094700,52822314,781,782,782,781,520
20240610,094600,52416174,781,782,782,781,1347
20240610,094500,51362928,782,782,782,782,21
20240610,094400,51346506,782,782,782,782,1561
20240610,094300,50125804,783,782,783,781,362
20240610,094200,49842668,782,782,782,782,1092
20240610,094100,48988724,782,783,783,782,3479
20240610,094000,46267044,783,783,783,783,1716
20240610,093900,44923416,783,783,783,783,1070
20240610,093800,44085606,783,784,785,783,1275
20240610,093700,43087051,784,784,784,784,1202
20240610,093600,42144683,784,783,784,783,137
20240610,093500,42037277,784,784,784,784,59
20240610,093400,41991021,784,784,784,784,13
20240610,093300,41980829,783,784,784,783,2900
20240610,093200,39710029,784,785,785,784,3919
20240610,093100,36635649,785,785,785,785,759
20240610,093000,36039834,787,787,787,787,62
20240610,092900,35991040,787,784,787,784,32
20240610,092800,35965946,784,784,784,784,61
20240610,092700,35918122,784,784,784,784,1400
20240610,092600,34820522,786,787,787,786,108
20240610,092500,34735617,787,787,787,787,5154
20240610,092400,30679419,786,784,786,784,37
20240610,092300,30650377,784,784,784,784,752
20240610,092200,30060809,784,783,784,783,3462
20240610,092100,27347780,784,784,784,784,1047
20240610,092000,26526932,784,784,784,784,90
20240610,091900,26456372,784,785,785,784,245
20240610,091800,26264290,784,785,785,784,338
20240610,091700,25999169,786,785,786,785,53
20240610,091600,25957558,785,786,786,785,305
20240610,091500,25718128,787,781,787,781,321
20240610,091400,25467373,780,780,780,780,0
20240610,091300,25467373,780,781,781,780,6332
20240610,091200,20527482,783,783,783,782,983
20240610,091100,19758358,783,784,784,783,152
20240610,091000,19639295,784,785,787,784,2466
20240610,090900,17705922,784,784,784,784,0
20240610,090800,17705922,784,784,784,784,61
20240610,090700,17658098,784,783,784,783,222
20240610,090600,17484052,784,784,784,784,1018
20240610,090500,16685940,783,784,784,783,10
20240610,090400,16678109,784,780,784,780,847
20240610,090300,16014065,780,783,784,780,4734
20240610,090200,12316271,783,786,786,783,87
20240610,090100,12248075,787,789,789,787,1005
20240610,090000,11455132,784,789,789,784,14538