stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,190300,708725847,817,817,817,817,40211
20240612,190200,708725847,817,817,817,817,0
20240612,190100,708725847,817,817,817,817,0
20240612,190000,708725847,817,817,817,817,0
20240612,185900,708725847,817,817,817,817,0
20240612,185800,708725847,817,817,817,817,0
20240612,185700,708725847,817,817,817,817,0
20240612,185600,708725847,817,817,817,817,0
20240612,185500,708725847,817,817,817,817,0
20240612,185400,708725847,817,817,817,817,0
20240612,185300,708725847,817,817,817,817,0
20240612,185200,708725847,817,817,817,817,0
20240612,185100,708725847,817,817,817,817,0
20240612,185000,708725847,817,817,817,817,0
20240612,184900,708725847,817,817,817,817,0
20240612,184800,708725847,817,817,817,817,0
20240612,184700,708725847,817,817,817,817,0
20240612,184600,708725847,817,817,817,817,0
20240612,184500,708725847,817,817,817,817,0
20240612,184400,708725847,817,817,817,817,0
20240612,184300,708725847,817,817,817,817,0
20240612,184200,708725847,817,817,817,817,0
20240612,184100,708725847,817,817,817,817,0
20240612,184000,708725847,817,817,817,817,0
20240612,183900,708725847,817,817,817,817,0
20240612,183800,708725847,817,817,817,817,0
20240612,183700,708725847,817,817,817,817,0
20240612,183600,708725847,817,817,817,817,0
20240612,183500,708725847,817,817,817,817,0
20240612,183400,708725847,817,817,817,817,0
20240612,183300,708725847,817,817,817,817,40211
20240612,183200,708725847,817,817,817,817,0
20240612,183100,708725847,817,817,817,817,0
20240612,183000,708725847,817,817,817,817,0
20240612,182900,708725847,817,817,817,817,0
20240612,182800,708725847,817,817,817,817,0
20240612,182700,708725847,817,817,817,817,0
20240612,182600,708725847,817,817,817,817,0
20240612,182500,708725847,817,817,817,817,0
20240612,182400,708725847,817,817,817,817,0
20240612,182300,708725847,817,817,817,817,0
20240612,182200,708725847,817,817,817,817,0
20240612,182100,708725847,817,817,817,817,0
20240612,182000,708725847,817,817,817,817,0
20240612,181900,708725847,817,817,817,817,0
20240612,181800,708725847,817,817,817,817,0
20240612,181700,708725847,817,817,817,817,0
20240612,181600,708725847,817,817,817,817,0
20240612,181500,708725847,817,817,817,817,0
20240612,181400,708725847,817,817,817,817,0
20240612,181300,708725847,817,817,817,817,0
20240612,181200,708725847,817,817,817,817,0
20240612,181100,708725847,817,817,817,817,0
20240612,181000,708725847,817,817,817,817,0
20240612,180900,708725847,817,817,817,817,0
20240612,180800,708725847,817,817,817,817,0
20240612,180700,708725847,817,817,817,817,0
20240612,180600,708725847,817,817,817,817,0
20240612,180500,708725847,817,817,817,817,0
20240612,180400,708725847,817,817,817,817,0
20240612,180300,708725847,817,817,817,817,40211
20240612,180200,708725847,817,817,817,817,0
20240612,180100,708725847,817,817,817,817,0
20240612,180000,708725847,817,817,817,817,0
20240612,175900,708725847,817,817,817,817,0
20240612,175800,708725847,817,817,817,817,0
20240612,175700,708725847,817,817,817,817,0
20240612,175600,708725847,817,817,817,817,0
20240612,175500,708725847,817,817,817,817,0
20240612,175400,708725847,817,817,817,817,0
20240612,175300,708725847,817,817,817,817,0
20240612,175200,708725847,817,817,817,817,0
20240612,175100,708725847,817,817,817,817,0
20240612,175000,708725847,817,817,817,817,0
20240612,174900,708725847,817,817,817,817,0
20240612,174800,708725847,817,817,817,817,0
20240612,174700,708725847,817,817,817,817,0
20240612,174600,708725847,817,817,817,817,0
20240612,174500,708725847,817,817,817,817,0
20240612,174400,708725847,817,817,817,817,0
20240612,174300,708725847,817,817,817,817,0
20240612,174200,708725847,817,817,817,817,0
20240612,174100,708725847,817,817,817,817,0
20240612,174000,708725847,817,817,817,817,0
20240612,173900,708725847,817,817,817,817,0
20240612,173800,708725847,817,817,817,817,0
20240612,173700,708725847,817,817,817,817,0
20240612,173600,708725847,817,817,817,817,0
20240612,173500,708725847,817,817,817,817,0
20240612,173400,708725847,817,817,817,817,0
20240612,173300,708725847,817,817,817,817,40211
20240612,173200,708725847,817,817,817,817,0
20240612,173100,708725847,817,817,817,817,0
20240612,173000,708725847,817,817,817,817,0
20240612,172900,708725847,817,817,817,817,0
20240612,172800,708725847,817,817,817,817,0
20240612,172700,708725847,817,817,817,817,0
20240612,172600,708725847,817,817,817,817,0
20240612,172500,708725847,817,817,817,817,0
20240612,172400,708725847,817,817,817,817,0
20240612,172300,708725847,817,817,817,817,0
20240612,172200,708725847,817,817,817,817,0
20240612,172100,708725847,817,817,817,817,0
20240612,172000,708725847,817,817,817,817,0
20240612,171900,708725847,817,817,817,817,0
20240612,171800,708725847,817,817,817,817,0
20240612,171700,708725847,817,817,817,817,0
20240612,171600,708725847,817,817,817,817,0
20240612,171500,708725847,817,817,817,817,0
20240612,171400,708725847,817,817,817,817,0
20240612,171300,708725847,817,817,817,817,0
20240612,171200,708725847,817,817,817,817,0
20240612,171100,708725847,817,817,817,817,0
20240612,171000,708725847,817,817,817,817,0
20240612,170900,708725847,817,817,817,817,0
20240612,170800,708725847,817,817,817,817,0
20240612,170700,708725847,817,817,817,817,0
20240612,170600,708725847,817,817,817,817,0
20240612,170500,708725847,817,817,817,817,0
20240612,170400,708725847,817,817,817,817,0
20240612,170300,708725847,817,817,817,817,40211
20240612,170200,708725847,817,817,817,817,0
20240612,170100,708725847,817,817,817,817,0
20240612,170000,708725847,817,817,817,817,0
20240612,165900,708725847,817,817,817,817,0
20240612,165800,708725847,817,817,817,817,0
20240612,165700,708725847,817,817,817,817,0
20240612,165600,708725847,817,817,817,817,0
20240612,165500,708725847,817,817,817,817,0
20240612,165400,708725847,817,817,817,817,0
20240612,165300,708725847,817,817,817,817,0
20240612,165200,708725847,817,817,817,817,0
20240612,165100,708725847,817,817,817,817,0
20240612,165000,708725847,817,817,817,817,0
20240612,164900,708725847,817,817,817,817,0
20240612,164800,708725847,817,817,817,817,0
20240612,164700,708725847,817,817,817,817,0
20240612,164600,708725847,817,817,817,817,0
20240612,164500,708725847,817,817,817,817,0
20240612,164400,708725847,817,817,817,817,0
20240612,164300,708725847,817,817,817,817,0
20240612,164200,708725847,817,817,817,817,0
20240612,164100,708725847,817,817,817,817,0
20240612,164000,708725847,817,817,817,817,0
20240612,163900,708725847,817,817,817,817,0
20240612,163800,708725847,817,817,817,817,0
20240612,163700,708725847,817,817,817,817,0
20240612,163600,708725847,817,817,817,817,0
20240612,163500,708725847,817,817,817,817,0
20240612,163400,708725847,817,817,817,817,0
20240612,163300,708725847,817,817,817,817,40211
20240612,163200,708725847,817,817,817,817,0
20240612,163100,708725847,817,817,817,817,0
20240612,163000,708725847,817,817,817,817,0
20240612,162900,708725847,817,817,817,817,0
20240612,162800,708725847,817,817,817,817,0
20240612,162700,708725847,817,817,817,817,0
20240612,162600,708725847,817,817,817,817,0
20240612,162500,708725847,817,817,817,817,0
20240612,162400,708725847,817,817,817,817,0
20240612,162300,708725847,817,817,817,817,0
20240612,162200,708725847,817,817,817,817,0
20240612,162100,708725847,817,817,817,817,0
20240612,162000,708725847,817,817,817,817,0
20240612,161900,708725847,817,817,817,817,0
20240612,161800,708725847,817,817,817,817,0
20240612,161700,708725847,817,817,817,817,0
20240612,161600,708725847,817,817,817,817,0
20240612,161500,708725847,817,817,817,817,0
20240612,161400,708725847,817,817,817,817,0
20240612,161300,708725847,817,817,817,817,0
20240612,161200,708725847,817,817,817,817,0
20240612,161100,708725847,817,817,817,817,0
20240612,161000,708725847,817,817,817,817,0
20240612,160900,708725847,817,817,817,817,0
20240612,160800,708725847,817,817,817,817,0
20240612,160700,708725847,817,817,817,817,0
20240612,160600,708725847,817,817,817,817,0
20240612,160500,708725847,817,817,817,817,0
20240612,160400,708725847,817,817,817,817,0
20240612,160300,708725847,817,817,817,817,40211
20240612,160200,708725847,817,817,817,817,0
20240612,160100,708725847,817,817,817,817,0
20240612,160000,708725847,817,817,817,817,0
20240612,155900,708725847,817,817,817,817,0
20240612,155800,708725847,817,817,817,817,0
20240612,155700,708725847,817,817,817,817,0
20240612,155600,708725847,817,817,817,817,0
20240612,155500,708725847,817,817,817,817,0
20240612,155400,708725847,817,817,817,817,0
20240612,155300,708725847,817,817,817,817,0
20240612,155200,708725847,817,817,817,817,0
20240612,155100,708725847,817,817,817,817,0
20240612,155000,708725847,817,817,817,817,0
20240612,154900,708725847,817,817,817,817,0
20240612,154800,708725847,817,817,817,817,0
20240612,154700,708725847,817,817,817,817,0
20240612,154600,708725847,817,817,817,817,0
20240612,154500,708725847,817,817,817,817,0
20240612,154400,708725847,817,817,817,817,0
20240612,154300,708725847,817,817,817,817,0
20240612,154200,708725847,817,817,817,817,0
20240612,154100,708725847,817,817,817,817,0
20240612,154000,708725847,817,817,817,817,0
20240612,153900,708725847,817,817,817,817,0
20240612,153800,708725847,817,817,817,817,0
20240612,153700,708725847,817,817,817,817,0
20240612,153600,708725847,817,817,817,817,0
20240612,153500,708725847,817,817,817,817,0
20240612,153400,708725847,817,817,817,817,0
20240612,153300,708725847,817,817,817,817,40211
20240612,153200,708725847,817,817,817,817,0
20240612,153100,708725847,817,817,817,817,0
20240612,153000,708725847,817,817,817,817,40211
20240612,152900,675873460,813,813,813,813,0
20240612,152800,675873460,813,813,813,813,0
20240612,152700,675873460,813,813,813,813,0
20240612,152600,675873460,813,813,813,813,0
20240612,152500,675873460,813,813,813,813,0
20240612,152400,675873460,813,813,813,813,0
20240612,152300,675873460,813,813,813,813,0
20240612,152200,675873460,813,813,813,813,0
20240612,152100,675873460,813,813,813,813,0
20240612,152000,675873460,813,813,813,813,0
20240612,151900,675873460,813,812,813,812,18
20240612,151800,675858831,812,812,813,812,582
20240612,151700,675386246,814,814,814,814,101
20240612,151600,675304032,811,814,814,811,4061
20240612,151500,671998423,811,811,811,811,355
20240612,151400,671710518,811,811,811,811,50
20240612,151300,671669968,811,811,813,811,7884
20240612,151200,665269032,811,811,811,811,500
20240612,151100,664863532,812,812,812,812,21
20240612,151000,664846480,812,811,812,811,2350
20240612,150900,662938480,811,811,811,811,9
20240612,150800,662931181,812,812,812,812,6
20240612,150700,662926309,812,811,812,811,96
20240612,150600,662848397,811,811,811,811,210
20240612,150500,662678087,811,811,812,811,1745
20240612,150400,661261772,811,814,814,811,6
20240612,150300,661256903,811,811,811,811,573
20240612,150200,660792200,810,810,810,810,0
20240612,150100,660792200,810,810,813,810,336
20240612,150000,660519740,810,810,810,810,19
20240612,145900,660504350,813,813,813,813,6
20240612,145800,660499472,813,810,813,810,220
20240612,145700,660320973,810,810,810,810,1000
20240612,145600,659510973,814,814,814,814,0
20240612,145500,659510973,814,814,814,814,100
20240612,145400,659429573,814,814,814,814,5
20240612,145300,659425503,814,814,814,814,17255
20240612,145200,645379933,815,815,815,815,10
20240612,145100,645371783,814,814,814,814,1791
20240612,145000,643913909,814,814,814,814,11144
20240612,144900,634842693,814,815,815,814,49
20240612,144800,634802794,815,815,815,815,21
20240612,144700,634785679,815,815,815,815,0
20240612,144600,634785679,815,815,815,815,151
20240612,144500,634662614,814,814,815,814,6330
20240612,144400,629505151,815,815,815,815,0
20240612,144300,629505151,815,814,815,814,1356
20240612,144200,628400581,814,814,814,814,0
20240612,144100,628400581,814,814,814,814,5170
20240612,144000,624192201,814,814,814,814,3063
20240612,143900,621698919,815,815,815,815,5
20240612,143800,621694844,815,815,815,815,25
20240612,143700,621674469,815,815,815,815,1026
20240612,143600,620838279,815,815,815,815,1230
20240612,143500,619835829,815,813,815,813,3863
20240612,143400,616691586,814,814,814,814,0
20240612,143300,616691586,814,814,814,814,617
20240612,143200,616189348,814,811,815,811,520
20240612,143100,615766147,808,808,808,808,0
20240612,143000,615766147,808,807,808,807,1002
20240612,142900,614956680,807,809,809,807,1007
20240612,142800,614143065,809,811,811,809,3832
20240612,142700,611041924,811,810,811,809,797
20240612,142600,610396512,813,810,813,810,3113
20240612,142500,607874979,813,813,813,813,1
20240612,142400,607874166,811,811,811,811,601
20240612,142300,607386755,811,812,812,811,1386
20240612,142200,606262432,812,812,812,812,927
20240612,142100,605509708,812,814,816,812,701
20240612,142000,604938612,812,812,812,812,500
20240612,141900,604532612,812,813,813,812,200
20240612,141800,604370127,812,813,813,812,491
20240612,141700,603971182,812,812,812,812,617
20240612,141600,603470178,814,814,814,814,2037
20240612,141500,601812060,814,814,814,814,2480
20240612,141400,599793340,815,815,815,815,1709
20240612,141300,598400505,815,815,815,815,100
20240612,141200,598319005,815,816,816,815,255
20240612,141100,598110980,816,817,817,816,2370
20240612,141000,596177051,816,816,816,816,851
20240612,140900,595482635,816,816,816,816,780
20240612,140800,594846155,816,816,816,816,612
20240612,140700,594346763,816,816,816,816,0
20240612,140600,594346763,816,816,816,816,10
20240612,140500,594338603,816,816,816,816,5
20240612,140400,594334523,817,816,817,815,6658
20240612,140300,588899253,816,816,816,816,0
20240612,140200,588899253,816,817,817,815,1818
20240612,140100,587416485,817,816,817,816,91
20240612,140000,587342228,816,816,816,816,50
20240612,135900,587301428,818,819,819,818,336
20240612,135800,587026280,816,819,819,816,2311
20240612,135700,585135045,819,818,819,818,3207
20240612,135600,582511718,817,817,817,817,2844
20240612,135500,580188170,818,818,818,818,660
20240612,135400,579648290,818,818,818,818,711
20240612,135300,579066692,818,818,818,818,483
20240612,135200,578671598,818,818,818,818,16
20240612,135100,578658510,819,818,819,818,14284
20240612,135000,566965069,817,817,818,817,185
20240612,134900,566813915,818,818,818,818,4024
20240612,134800,563522283,817,818,818,817,5551
20240612,134700,558987066,817,817,817,817,817
20240612,134600,558319577,817,817,817,817,100
20240612,134500,558237877,817,817,817,817,4893
20240612,134400,554240296,817,817,817,817,748
20240612,134300,553629180,817,817,817,817,718
20240612,134200,553042574,817,816,817,816,414
20240612,134100,552704740,815,816,816,815,166
20240612,134000,552569334,816,816,816,816,600
20240612,133900,552079734,815,815,815,815,0
20240612,133800,552079734,815,817,817,815,360
20240612,133700,551785884,817,816,817,816,6377
20240612,133600,546579788,815,816,816,815,577
20240612,133500,546109333,816,816,816,816,112
20240612,133400,546017941,815,815,815,814,19096
20240612,133300,530470182,815,815,815,815,1256
20240612,133200,529446542,815,815,816,815,1455
20240612,133100,528260716,815,816,816,815,64
20240612,133000,528208550,815,815,815,815,9567
20240612,132900,520411445,815,816,816,815,186
20240612,132800,520259735,816,816,816,816,1190
20240612,132700,519288695,816,816,817,816,473
20240612,132600,518902605,816,815,816,815,3508
20240612,132500,516043485,816,816,816,816,6797
20240612,132400,510497133,816,816,817,816,1563
20240612,132300,509221623,817,816,817,816,10586
20240612,132200,500574299,816,816,816,816,4081
20240612,132100,497244203,815,815,815,815,5757
20240612,132000,492552248,815,815,815,815,1740
20240612,131900,491134148,814,814,814,814,217
20240612,131800,490957510,815,815,815,815,1086
20240612,131700,490072420,815,815,815,815,1750
20240612,131600,488646170,815,813,815,813,6260
20240612,131500,483546771,812,813,814,812,1911
20240612,131400,481994894,814,814,814,814,700
20240612,131300,481425094,814,815,815,814,1500
20240612,131200,480202894,815,815,815,814,2589
20240612,131100,478093459,815,816,816,815,2562
20240612,131000,476005224,817,816,817,815,7123
20240612,130900,470190513,816,817,817,816,10694
20240612,130800,461456215,817,813,817,813,48872
20240612,130700,421627261,814,814,814,814,1487
20240612,130600,420416843,815,809,815,808,58614
20240612,130500,372811126,808,809,809,808,52
20240612,130400,372769060,809,808,809,808,67
20240612,130300,372714923,808,808,808,808,306
20240612,130200,372467675,809,809,809,809,3
20240612,130100,372465248,809,809,809,809,100
20240612,130000,372384348,810,810,811,810,5463
20240612,125900,367958630,810,810,810,810,0
20240612,125800,367958630,810,808,810,808,8862
20240612,125700,360783660,808,810,810,808,8935
20240612,125600,353563978,810,810,810,810,1482
20240612,125500,352363558,811,811,811,810,788
20240612,125400,351724759,810,810,810,810,1082
20240612,125300,350848339,810,810,810,810,1427
20240612,125200,349692469,810,809,810,809,367
20240612,125100,349395565,808,808,808,808,0
20240612,125000,349395565,808,809,809,808,2259
20240612,124900,347568134,809,809,809,809,22
20240612,124800,347550336,809,809,809,809,221
20240612,124700,347371547,808,808,808,808,100
20240612,124600,347290747,808,808,808,808,0
20240612,124500,347290747,808,810,810,807,341
20240612,124400,347015209,810,810,810,810,1511
20240612,124300,345791299,810,810,810,810,200
20240612,124200,345629299,810,810,810,807,1666
20240612,124100,344280562,810,810,810,810,1691
20240612,124000,342910852,811,808,811,807,91601
20240612,123900,268842032,808,806,808,806,5689
20240612,123800,264251148,805,805,805,805,404
20240612,123700,263925928,805,806,806,805,22
20240612,123600,263908197,805,805,805,805,403
20240612,123500,263583782,807,807,807,807,0
20240612,123400,263583782,807,807,807,807,491
20240612,123300,263187545,807,807,807,807,2010
20240612,123200,261565475,807,807,807,807,0
20240612,123100,261565475,807,807,807,807,12
20240612,123000,261555791,807,806,807,806,1078
20240612,122900,260686892,805,805,805,805,50
20240612,122800,260646642,806,806,807,806,1485
20240612,122700,259449691,805,805,806,805,433
20240612,122600,259101125,805,805,805,805,18
20240612,122500,259086635,805,805,805,805,58
20240612,122400,259039945,805,805,805,805,26
20240612,122300,259019015,805,805,805,805,172
20240612,122200,258880555,805,805,805,805,28
20240612,122100,258858015,805,805,805,805,662
20240612,122000,258325105,806,806,806,806,1437
20240612,121900,257166883,806,803,806,802,17870
20240612,121800,242794472,803,803,804,803,1115
20240612,121700,241899064,804,804,804,804,0
20240612,121600,241899064,804,799,804,799,331
20240612,121500,241634506,799,799,799,799,754
20240612,121400,241032060,799,799,799,799,1
20240612,121300,241031261,799,801,801,799,20241
20240612,121200,224828233,802,801,802,801,152
20240612,121100,224706479,801,801,801,801,251
20240612,121000,224505428,801,801,801,801,90
20240612,120900,224433338,801,801,801,801,30
20240612,120800,224409308,802,804,804,802,7
20240612,120700,224403692,804,804,804,804,0
20240612,120600,224403692,804,804,804,804,0
20240612,120500,224403692,804,804,804,804,9
20240612,120400,224396456,801,801,801,801,24
20240612,120300,224377232,804,804,804,801,512
20240612,120200,223967084,804,800,805,800,4915
20240612,120100,220015439,800,800,800,800,28
20240612,120000,219993039,800,801,805,800,6730
20240612,115900,214601524,805,804,805,804,16
20240612,115800,214588646,801,805,806,801,16275
20240612,115700,201484376,809,808,809,806,16866
20240612,115600,187842974,808,805,808,805,9016
20240612,115500,180573327,805,804,805,804,2138
20240612,115400,178853431,805,804,805,802,305
20240612,115300,178607934,802,802,802,802,0
20240612,115200,178607934,802,803,803,802,15
20240612,115100,178595903,802,805,805,802,460
20240612,115000,178226443,807,803,807,803,6414
20240612,114900,173062188,802,801,802,801,588
20240612,114800,172590811,800,800,800,800,0
20240612,114700,172590811,800,800,800,800,2084
20240612,114600,170923611,800,800,800,799,360
20240612,114500,170635866,800,799,800,799,3920
20240612,114400,167501196,800,799,800,799,647
20240612,114300,166984185,799,799,799,799,609
20240612,114200,166497594,800,796,800,796,15116
20240612,114100,154410279,798,796,798,796,10000
20240612,114000,146434653,796,796,796,796,407
20240612,113900,146110681,795,795,795,795,0
20240612,113800,146110681,795,795,796,795,5390
20240612,113700,141821741,795,795,795,795,206
20240612,113600,141657971,795,795,795,795,191
20240612,113500,141506126,795,795,795,795,3
20240612,113400,141503741,795,795,795,795,234
20240612,113300,141317711,795,795,795,795,4089
20240612,113200,138066956,795,796,796,795,335
20240612,113100,137800299,796,795,796,795,4025
20240612,113000,134598553,795,795,795,795,1000
20240612,112900,133803553,795,795,795,795,958
20240612,112800,133041943,795,795,795,795,54
20240612,112700,132999013,795,795,795,795,356
20240612,112600,132715993,795,795,795,795,48
20240612,112500,132677833,795,795,795,795,55
20240612,112400,132634108,796,794,796,794,4280
20240612,112300,129230056,795,795,795,795,2156
20240612,112200,127516036,795,795,795,795,120
20240612,112100,127420636,794,794,794,794,40
20240612,112000,127388876,794,794,795,794,1836
20240612,111900,125929292,795,794,795,794,1000
20240612,111800,125134370,794,794,794,794,5
20240612,111700,125130400,794,794,794,794,6405
20240612,111600,120044830,794,795,795,794,64
20240612,111500,119993955,795,795,795,794,4020
20240612,111400,116801855,795,794,795,794,4705
20240612,111300,113065475,794,795,795,794,411
20240612,111200,112739135,794,795,795,794,860
20240612,111100,112055535,794,794,794,794,1000
20240612,111000,111261535,795,795,795,795,2439
20240612,110900,109322530,794,792,794,792,420
20240612,110800,108989062,792,794,794,792,2007
20240612,110700,107395517,793,793,793,793,18
20240612,110600,107381243,791,791,791,791,1
20240612,110500,107380452,794,793,794,793,445
20240612,110400,107027533,793,793,793,793,8
20240612,110300,107021189,793,791,793,791,512
20240612,110200,106615576,791,791,791,791,0
20240612,110100,106615576,791,790,791,790,218
20240612,110000,106443256,790,791,791,790,5605
20240612,105900,102015256,791,791,791,791,1000
20240612,105800,101224256,791,791,791,791,0
20240612,105700,101224256,791,791,791,791,54
20240612,105600,101181542,791,794,794,791,7
20240612,105500,101175990,795,792,795,792,3826
20240612,105400,98138387,792,792,792,792,10
20240612,105300,98130467,791,791,791,791,92
20240612,105200,98057695,791,791,791,791,0
20240612,105100,98057695,791,791,791,791,6
20240612,105000,98052949,791,791,791,791,0
20240612,104900,98052949,791,792,792,791,313
20240612,104800,97805055,791,790,791,790,525
20240612,104700,97389782,791,790,791,790,101
20240612,104600,97309962,790,790,790,790,627
20240612,104500,96814632,791,790,791,790,50
20240612,104400,96775089,791,791,791,791,0
20240612,104300,96775089,791,791,791,791,0
20240612,104200,96775089,791,790,791,790,711
20240612,104100,96213193,791,791,791,791,200
20240612,104000,96054993,791,791,791,791,50
20240612,103900,96015443,791,791,791,791,500
20240612,103800,95619943,791,791,791,791,503
20240612,103700,95222070,791,791,791,791,14
20240612,103600,95210996,791,791,791,791,3
20240612,103500,95208623,790,790,790,790,9
20240612,103400,95201513,790,790,790,790,165
20240612,103300,95071163,790,790,790,790,30
20240612,103200,95047463,790,790,790,790,0
20240612,103100,95047463,790,790,790,790,10
20240612,103000,95039563,790,790,790,790,0
20240612,102900,95039563,790,790,790,790,30
20240612,102800,95015863,790,790,790,790,150
20240612,102700,94897363,790,790,790,790,1086
20240612,102600,94039423,791,791,791,791,5
20240612,102500,94035468,791,791,791,791,10
20240612,102400,94027558,790,790,790,790,955
20240612,102300,93273108,791,791,791,791,192
20240612,102200,93121236,791,792,792,791,24
20240612,102100,93102248,792,792,792,792,0
20240612,102000,93102248,792,792,792,792,0
20240612,101900,93102248,792,792,792,792,320
20240612,101800,92848808,792,792,792,792,15
20240612,101700,92836928,792,792,792,792,2558
20240612,101600,90810992,793,793,793,793,100
20240612,101500,90731692,794,793,794,793,333
20240612,101400,90467590,794,794,794,794,5
20240612,101300,90463620,792,792,792,792,3475
20240612,101200,87711420,792,792,792,792,0
20240612,101100,87711420,792,792,792,792,0
20240612,101000,87711420,792,792,792,792,0
20240612,100900,87711420,792,790,792,790,86
20240612,100800,87643430,794,793,794,793,630
20240612,100700,87143839,787,793,793,787,8821
20240612,100600,80181366,794,794,794,794,4
20240612,100500,80178190,794,792,794,792,531
20240612,100400,79757628,792,792,792,792,477
20240612,100300,79379844,792,794,794,792,439
20240612,100200,79032154,794,794,794,794,2001
20240612,100100,77443360,794,794,794,794,0
20240612,100000,77443360,794,794,794,794,4
20240612,095900,77440184,794,794,794,794,76
20240612,095800,77379840,794,794,794,794,140
20240612,095700,77268680,794,794,794,794,221
20240612,095600,77093206,794,794,794,791,972
20240612,095500,76323572,794,794,794,794,31
20240612,095400,76298958,792,792,792,792,608
20240612,095300,75817422,792,792,792,792,0
20240612,095200,75817422,792,792,792,792,555
20240612,095100,75377862,791,791,791,791,14
20240612,095000,75366788,791,791,791,791,1912
20240612,094900,73854396,791,791,791,791,632
20240612,094800,73354484,791,791,791,791,395
20240612,094700,73042039,791,791,791,791,1
20240612,094600,73041248,791,791,791,791,405
20240612,094500,72720893,791,791,791,791,0
20240612,094400,72720893,791,791,791,791,75
20240612,094300,72661568,792,792,792,792,8
20240612,094200,72655232,791,792,792,791,1980
20240612,094100,71088249,794,794,794,794,632
20240612,094000,70586441,794,794,794,794,1
20240612,093900,70585647,792,792,792,792,454
20240612,093800,70226079,792,792,792,792,3824
20240612,093700,67197471,791,791,791,791,9
20240612,093600,67190352,792,792,792,792,4830
20240612,093500,63364992,793,793,793,793,11
20240612,093400,63356269,793,794,794,793,711
20240612,093300,62792436,794,794,795,793,619
20240612,093200,62301025,793,794,795,793,1579
20240612,093100,61047820,795,794,795,794,156
20240612,093000,60923804,795,795,795,795,14
20240612,092900,60912674,794,794,795,793,54
20240612,092800,60869786,795,794,795,792,949
20240612,092700,60116274,792,794,795,791,5307
20240612,092600,55897762,791,791,791,791,828
20240612,092500,55242814,791,791,791,791,0
20240612,092400,55242814,791,791,791,791,0
20240612,092300,55242814,791,794,794,791,95
20240612,092200,55167390,792,792,792,792,0
20240612,092100,55167390,792,792,792,791,525
20240612,092000,54751867,792,792,792,792,795
20240612,091900,54122227,792,795,796,792,1709
20240612,091800,52764679,793,795,795,793,514
20240612,091700,52356633,795,794,795,794,1096
20240612,091600,51486202,794,792,794,792,1502
20240612,091500,50296258,792,791,792,791,921
20240612,091400,49567677,791,790,791,790,3061
20240612,091300,47146967,790,790,790,790,59
20240612,091200,47100357,790,790,790,790,60
20240612,091100,47052957,791,790,791,787,4899
20240612,091000,43182890,790,790,790,790,5
20240612,090900,43178940,786,790,790,786,5519
20240612,090800,38840178,787,787,790,787,3906
20240612,090700,35766144,786,790,790,786,252
20240612,090600,35567864,786,790,790,786,274
20240612,090500,35351616,790,790,790,786,669
20240612,090400,34824570,790,787,790,786,6480
20240612,090300,29731280,786,789,790,786,5193
20240612,090200,25645115,791,794,795,790,2482
20240612,090100,23681888,796,797,800,793,7034
20240612,090000,18073070,798,794,798,792,22763