stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,190300,577029520,816,816,816,816,66230
20240613,190200,577029520,816,816,816,816,0
20240613,190100,577029520,816,816,816,816,0
20240613,190000,577029520,816,816,816,816,0
20240613,185900,577029520,816,816,816,816,0
20240613,185800,577029520,816,816,816,816,0
20240613,185700,577029520,816,816,816,816,0
20240613,185600,577029520,816,816,816,816,0
20240613,185500,577029520,816,816,816,816,0
20240613,185400,577029520,816,816,816,816,0
20240613,185300,577029520,816,816,816,816,0
20240613,185200,577029520,816,816,816,816,0
20240613,185100,577029520,816,816,816,816,0
20240613,185000,577029520,816,816,816,816,0
20240613,184900,577029520,816,816,816,816,0
20240613,184800,577029520,816,816,816,816,0
20240613,184700,577029520,816,816,816,816,0
20240613,184600,577029520,816,816,816,816,0
20240613,184500,577029520,816,816,816,816,0
20240613,184400,577029520,816,816,816,816,0
20240613,184300,577029520,816,816,816,816,0
20240613,184200,577029520,816,816,816,816,0
20240613,184100,577029520,816,816,816,816,0
20240613,184000,577029520,816,816,816,816,0
20240613,183900,577029520,816,816,816,816,0
20240613,183800,577029520,816,816,816,816,0
20240613,183700,577029520,816,816,816,816,0
20240613,183600,577029520,816,816,816,816,0
20240613,183500,577029520,816,816,816,816,0
20240613,183400,577029520,816,816,816,816,0
20240613,183300,577029520,816,816,816,816,66230
20240613,183200,577029520,816,816,816,816,0
20240613,183100,577029520,816,816,816,816,0
20240613,183000,577029520,816,816,816,816,0
20240613,182900,577029520,816,816,816,816,0
20240613,182800,577029520,816,816,816,816,0
20240613,182700,577029520,816,816,816,816,0
20240613,182600,577029520,816,816,816,816,0
20240613,182500,577029520,816,816,816,816,0
20240613,182400,577029520,816,816,816,816,0
20240613,182300,577029520,816,816,816,816,0
20240613,182200,577029520,816,816,816,816,0
20240613,182100,577029520,816,816,816,816,0
20240613,182000,577029520,816,816,816,816,0
20240613,181900,577029520,816,816,816,816,0
20240613,181800,577029520,816,816,816,816,0
20240613,181700,577029520,816,816,816,816,0
20240613,181600,577029520,816,816,816,816,0
20240613,181500,577029520,816,816,816,816,0
20240613,181400,577029520,816,816,816,816,0
20240613,181300,577029520,816,816,816,816,0
20240613,181200,577029520,816,816,816,816,0
20240613,181100,577029520,816,816,816,816,0
20240613,181000,577029520,816,816,816,816,0
20240613,180900,577029520,816,816,816,816,0
20240613,180800,577029520,816,816,816,816,0
20240613,180700,577029520,816,816,816,816,0
20240613,180600,577029520,816,816,816,816,0
20240613,180500,577029520,816,816,816,816,0
20240613,180400,577029520,816,816,816,816,0
20240613,180300,577029520,816,816,816,816,66230
20240613,180200,577029520,816,816,816,816,0
20240613,180100,577029520,816,816,816,816,0
20240613,180000,577029520,816,816,816,816,0
20240613,175900,577029520,816,816,816,816,0
20240613,175800,577029520,816,816,816,816,0
20240613,175700,577029520,816,816,816,816,0
20240613,175600,577029520,816,816,816,816,0
20240613,175500,577029520,816,816,816,816,0
20240613,175400,577029520,816,816,816,816,0
20240613,175300,577029520,816,816,816,816,0
20240613,175200,577029520,816,816,816,816,0
20240613,175100,577029520,816,816,816,816,0
20240613,175000,577029520,816,816,816,816,0
20240613,174900,577029520,816,816,816,816,0
20240613,174800,577029520,816,816,816,816,0
20240613,174700,577029520,816,816,816,816,0
20240613,174600,577029520,816,816,816,816,0
20240613,174500,577029520,816,816,816,816,0
20240613,174400,577029520,816,816,816,816,0
20240613,174300,577029520,816,816,816,816,0
20240613,174200,577029520,816,816,816,816,0
20240613,174100,577029520,816,816,816,816,0
20240613,174000,577029520,816,816,816,816,0
20240613,173900,577029520,816,816,816,816,0
20240613,173800,577029520,816,816,816,816,0
20240613,173700,577029520,816,816,816,816,0
20240613,173600,577029520,816,816,816,816,0
20240613,173500,577029520,816,816,816,816,0
20240613,173400,577029520,816,816,816,816,0
20240613,173300,577029520,816,816,816,816,66230
20240613,173200,577029520,816,816,816,816,0
20240613,173100,577029520,816,816,816,816,0
20240613,173000,577029520,816,816,816,816,0
20240613,172900,577029520,816,816,816,816,0
20240613,172800,577029520,816,816,816,816,0
20240613,172700,577029520,816,816,816,816,0
20240613,172600,577029520,816,816,816,816,0
20240613,172500,577029520,816,816,816,816,0
20240613,172400,577029520,816,816,816,816,0
20240613,172300,577029520,816,816,816,816,0
20240613,172200,577029520,816,816,816,816,0
20240613,172100,577029520,816,816,816,816,0
20240613,172000,577029520,816,816,816,816,0
20240613,171900,577029520,816,816,816,816,0
20240613,171800,577029520,816,816,816,816,0
20240613,171700,577029520,816,816,816,816,0
20240613,171600,577029520,816,816,816,816,0
20240613,171500,577029520,816,816,816,816,0
20240613,171400,577029520,816,816,816,816,0
20240613,171300,577029520,816,816,816,816,0
20240613,171200,577029520,816,816,816,816,0
20240613,171100,577029520,816,816,816,816,0
20240613,171000,577029520,816,816,816,816,0
20240613,170900,577029520,816,816,816,816,0
20240613,170800,577029520,816,816,816,816,0
20240613,170700,577029520,816,816,816,816,0
20240613,170600,577029520,816,816,816,816,0
20240613,170500,577029520,816,816,816,816,0
20240613,170400,577029520,816,816,816,816,0
20240613,170300,577029520,816,816,816,816,66230
20240613,170200,577029520,816,816,816,816,0
20240613,170100,577029520,816,816,816,816,0
20240613,170000,577029520,816,816,816,816,0
20240613,165900,577029520,816,816,816,816,0
20240613,165800,577029520,816,816,816,816,0
20240613,165700,577029520,816,816,816,816,0
20240613,165600,577029520,816,816,816,816,0
20240613,165500,577029520,816,816,816,816,0
20240613,165400,577029520,816,816,816,816,0
20240613,165300,577029520,816,816,816,816,0
20240613,165200,577029520,816,816,816,816,0
20240613,165100,577029520,816,816,816,816,0
20240613,165000,577029520,816,816,816,816,0
20240613,164900,577029520,816,816,816,816,0
20240613,164800,577029520,816,816,816,816,0
20240613,164700,577029520,816,816,816,816,0
20240613,164600,577029520,816,816,816,816,0
20240613,164500,577029520,816,816,816,816,0
20240613,164400,577029520,816,816,816,816,0
20240613,164300,577029520,816,816,816,816,0
20240613,164200,577029520,816,816,816,816,0
20240613,164100,577029520,816,816,816,816,0
20240613,164000,577029520,816,816,816,816,0
20240613,163900,577029520,816,816,816,816,0
20240613,163800,577029520,816,816,816,816,0
20240613,163700,577029520,816,816,816,816,0
20240613,163600,577029520,816,816,816,816,0
20240613,163500,577029520,816,816,816,816,0
20240613,163400,577029520,816,816,816,816,0
20240613,163300,577029520,816,816,816,816,66230
20240613,163200,577029520,816,816,816,816,0
20240613,163100,577029520,816,816,816,816,0
20240613,163000,577029520,816,816,816,816,0
20240613,162900,577029520,816,816,816,816,0
20240613,162800,577029520,816,816,816,816,0
20240613,162700,577029520,816,816,816,816,0
20240613,162600,577029520,816,816,816,816,0
20240613,162500,577029520,816,816,816,816,0
20240613,162400,577029520,816,816,816,816,0
20240613,162300,577029520,816,816,816,816,0
20240613,162200,577029520,816,816,816,816,0
20240613,162100,577029520,816,816,816,816,0
20240613,162000,577029520,816,816,816,816,0
20240613,161900,577029520,816,816,816,816,0
20240613,161800,577029520,816,816,816,816,0
20240613,161700,577029520,816,816,816,816,0
20240613,161600,577029520,816,816,816,816,0
20240613,161500,577029520,816,816,816,816,0
20240613,161400,577029520,816,816,816,816,0
20240613,161300,577029520,816,816,816,816,0
20240613,161200,577029520,816,816,816,816,0
20240613,161100,577029520,816,816,816,816,0
20240613,161000,577029520,816,816,816,816,0
20240613,160900,577029520,816,816,816,816,0
20240613,160800,577029520,816,816,816,816,0
20240613,160700,577029520,816,816,816,816,0
20240613,160600,577029520,816,816,816,816,0
20240613,160500,577029520,816,816,816,816,0
20240613,160400,577029520,816,816,816,816,0
20240613,160300,577029520,816,816,816,816,66230
20240613,160200,577029520,816,816,816,816,0
20240613,160100,577029520,816,816,816,816,0
20240613,160000,577029520,816,816,816,816,0
20240613,155900,577029520,816,816,816,816,0
20240613,155800,577029520,816,816,816,816,0
20240613,155700,577029520,816,816,816,816,0
20240613,155600,577029520,816,816,816,816,0
20240613,155500,577029520,816,816,816,816,0
20240613,155400,577029520,816,816,816,816,0
20240613,155300,577029520,816,816,816,816,0
20240613,155200,577029520,816,816,816,816,0
20240613,155100,577029520,816,816,816,816,0
20240613,155000,577029520,816,816,816,816,0
20240613,154900,577029520,816,816,816,816,0
20240613,154800,577029520,816,816,816,816,0
20240613,154700,577029520,816,816,816,816,0
20240613,154600,577029520,816,816,816,816,0
20240613,154500,577029520,816,816,816,816,0
20240613,154400,577029520,816,816,816,816,0
20240613,154300,577029520,816,816,816,816,0
20240613,154200,577029520,816,816,816,816,0
20240613,154100,577029520,816,816,816,816,0
20240613,154000,577029520,816,816,816,816,0
20240613,153900,577029520,816,816,816,816,0
20240613,153800,577029520,816,816,816,816,0
20240613,153700,577029520,816,816,816,816,0
20240613,153600,577029520,816,816,816,816,0
20240613,153500,577029520,816,816,816,816,0
20240613,153400,577029520,816,816,816,816,0
20240613,153300,577029520,816,816,816,816,66230
20240613,153200,577029520,816,816,816,816,0
20240613,153100,577029520,816,816,816,816,0
20240613,153000,577029520,816,816,816,816,66230
20240613,152900,522985840,819,819,819,819,0
20240613,152800,522985840,819,819,819,819,0
20240613,152700,522985840,819,819,819,819,0
20240613,152600,522985840,819,819,819,819,0
20240613,152500,522985840,819,819,819,819,0
20240613,152400,522985840,819,819,819,819,0
20240613,152300,522985840,819,819,819,819,0
20240613,152200,522985840,819,819,819,819,0
20240613,152100,522985840,819,819,819,819,0
20240613,152000,522985840,819,819,819,819,0
20240613,151900,522985840,819,819,819,818,4223
20240613,151800,519527222,820,820,820,820,3
20240613,151700,519524762,819,819,819,819,373
20240613,151600,519219275,819,819,819,819,1320
20240613,151500,518138195,819,819,819,819,149
20240613,151400,518016164,819,819,820,819,1032
20240613,151300,517170311,819,820,820,819,84
20240613,151200,517101505,819,819,820,819,380
20240613,151100,516790275,820,819,820,819,316
20240613,151000,516531438,819,820,820,819,83
20240613,150900,516463452,819,819,819,818,445
20240613,150800,516099145,819,818,819,818,355
20240613,150700,515808743,818,818,819,818,13651
20240613,150600,504637135,818,818,818,818,372
20240613,150500,504332839,818,818,818,818,260
20240613,150400,504120159,818,819,819,818,104
20240613,150300,504035057,818,818,818,818,377
20240613,150200,503726671,818,818,818,818,1379
20240613,150100,502598649,818,818,818,818,74
20240613,150000,502538117,818,819,819,818,248
20240613,145900,502335227,819,818,819,818,802
20240613,145800,501679117,818,818,818,818,1217
20240613,145700,500683611,820,820,820,820,250
20240613,145600,500478611,820,823,823,820,1437
20240613,145500,499298399,823,818,823,818,791
20240613,145400,498651091,819,819,820,818,745
20240613,145300,498041232,819,818,819,818,967
20240613,145200,497249709,819,819,819,819,184
20240613,145100,497099013,819,819,819,819,371
20240613,145000,496795164,819,818,819,818,232
20240613,144900,496605313,818,819,822,818,3074
20240613,144800,494082049,818,819,820,818,469
20240613,144700,493698035,820,819,820,819,293
20240613,144600,493458063,819,819,819,819,405
20240613,144500,493126368,819,818,819,817,1370
20240613,144400,492004782,818,818,818,818,336
20240613,144300,491729934,818,818,819,818,298
20240613,144200,491485950,818,818,819,818,3856
20240613,144100,488331628,819,818,819,818,261
20240613,144000,488118128,818,818,818,818,74
20240613,143900,488057596,818,818,818,818,547
20240613,143800,487610150,818,818,818,818,148
20240613,143700,487489086,818,819,819,818,4075
20240613,143600,484155002,819,819,819,819,374
20240613,143500,483848696,819,819,819,819,148
20240613,143400,483727484,819,820,820,819,218
20240613,143300,483548798,821,819,821,819,491
20240613,143200,483146665,818,818,818,818,153
20240613,143100,483021511,818,818,818,818,262
20240613,143000,482807195,818,818,819,818,3436
20240613,142900,479996545,819,818,819,818,556
20240613,142800,479541735,818,818,818,818,183
20240613,142700,479392041,818,818,818,818,371
20240613,142600,479088563,818,818,818,818,160
20240613,142500,478957683,818,819,819,818,174
20240613,142400,478815251,818,819,819,818,322
20240613,142300,478551755,818,818,818,818,240
20240613,142200,478355435,818,818,818,818,179
20240613,142100,478209013,818,818,818,818,296
20240613,142000,477966885,818,818,818,818,222
20240613,141900,477785289,818,818,818,818,3600
20240613,141800,474840489,818,818,818,818,3983
20240613,141700,471582395,819,818,819,818,393
20240613,141600,471260801,818,818,818,818,278
20240613,141500,471033397,818,818,818,818,297
20240613,141400,470790451,818,818,818,818,148
20240613,141300,470669387,818,818,818,818,260
20240613,141200,470456707,820,820,820,819,1450
20240613,141100,469267951,819,819,819,819,2347
20240613,141000,467345758,819,819,819,819,448
20240613,140900,466978846,819,818,819,818,371
20240613,140800,466675294,818,818,818,818,224
20240613,140700,466492062,818,818,818,818,319
20240613,140600,466231120,818,818,818,818,222
20240613,140500,466049524,820,818,820,818,7459
20240613,140400,459933357,818,818,818,818,275
20240613,140300,459708407,818,819,819,818,301
20240613,140200,459462184,818,818,818,818,148
20240613,140100,459341120,818,818,818,818,797
20240613,140000,458689174,818,818,818,818,308
20240613,135900,458437230,819,818,819,818,170
20240613,135800,458298074,819,819,819,818,4078
20240613,135700,454958414,818,818,819,818,477
20240613,135600,454568048,818,818,818,818,199
20240613,135500,454405266,818,818,819,818,1269
20240613,135400,453366258,818,818,818,818,297
20240613,135300,453123312,818,818,818,818,604
20240613,135200,452629240,818,818,818,818,18191
20240613,135100,437749002,819,819,819,819,9152
20240613,135000,430253514,819,819,819,819,223
20240613,134900,430070877,819,820,820,819,354
20240613,134800,429780913,819,820,820,819,239
20240613,134700,429585155,819,819,820,819,237
20240613,134600,429391037,819,819,819,819,279
20240613,134500,429162536,819,820,820,819,244
20240613,134400,428962680,820,819,820,819,446
20240613,134300,428597182,819,819,819,819,148
20240613,134200,428475970,819,819,819,819,379
20240613,134100,428165569,819,819,819,819,224
20240613,134000,427982113,819,820,820,819,150
20240613,133900,427859261,819,820,820,819,362
20240613,133800,427562782,819,819,820,819,224
20240613,133700,427379325,820,819,820,819,299
20240613,133600,427134442,820,819,820,819,314
20240613,133500,426877274,819,819,820,819,1012
20240613,133400,426048403,818,818,818,818,225
20240613,133300,425864353,818,819,819,818,2680
20240613,133200,423669507,819,819,819,819,222
20240613,133100,423487689,819,819,819,819,372
20240613,133000,423183021,819,819,819,819,1250
20240613,132900,422159271,819,819,819,819,148
20240613,132800,422038059,820,819,820,819,385
20240613,132700,421722729,819,819,819,819,196
20240613,132600,421562205,820,819,820,819,185
20240613,132500,421410684,820,819,820,819,431
20240613,132400,421057685,820,819,820,819,334
20240613,132300,420784039,819,819,819,819,188
20240613,132200,420630067,819,819,819,819,371
20240613,132100,420326218,819,819,819,819,211
20240613,132000,420153409,819,819,819,819,654
20240613,131900,419617783,819,819,819,819,372
20240613,131800,419313115,819,819,819,819,2950
20240613,131700,416897065,819,819,819,819,149
20240613,131600,416775034,819,819,819,819,5371
20240613,131500,412376185,820,819,820,819,203
20240613,131400,412209920,819,819,819,819,148
20240613,131300,412088708,820,819,820,819,375
20240613,131200,411781578,819,819,819,819,2437
20240613,131100,409785675,819,820,821,819,1514
20240613,131000,408545131,819,819,819,819,4523
20240613,130900,404840794,819,819,819,819,197
20240613,130800,404679451,819,819,819,819,148
20240613,130700,404558239,819,819,819,819,370
20240613,130600,404255209,819,819,819,819,1401
20240613,130500,403107790,819,820,820,819,248
20240613,130400,402904578,819,818,819,818,5969
20240613,130300,398016338,819,819,819,819,1011
20240613,130200,397188329,819,819,820,819,350
20240613,130100,396901546,818,818,819,818,304
20240613,130000,396652867,820,819,820,818,343
20240613,125900,396372100,818,818,819,818,537
20240613,125800,395932824,818,818,818,818,470
20240613,125700,395548364,818,818,818,818,213
20240613,125600,395374130,818,820,821,818,846
20240613,125500,394681135,819,819,819,819,298
20240613,125400,394437073,821,819,821,819,677
20240613,125300,393881969,818,819,820,818,553
20240613,125200,393429108,819,819,819,819,370
20240613,125100,393126078,819,819,819,818,1223
20240613,125000,392124541,819,819,819,818,352
20240613,124900,391836436,819,818,819,818,460
20240613,124800,391459770,818,820,820,818,6410
20240613,124700,386209880,820,821,821,820,1258
20240613,124600,385178220,820,821,821,820,303
20240613,124500,384929757,820,820,820,820,0
20240613,124400,384929757,820,821,821,820,399
20240613,124300,384602272,821,821,821,821,4
20240613,124200,384598988,820,820,820,820,5
20240613,124100,384594888,820,820,820,820,0
20240613,124000,384594888,820,820,820,820,166
20240613,123900,384458768,821,821,821,821,0
20240613,123800,384458768,821,820,821,820,95
20240613,123700,384380867,820,820,820,820,1078
20240613,123600,383496907,820,820,820,820,24
20240613,123500,383477227,818,818,820,818,32
20240613,123400,383451025,820,820,820,820,0
20240613,123300,383451025,820,820,820,820,0
20240613,123200,383451025,820,820,820,820,3
20240613,123100,383448565,820,818,820,818,907
20240613,123000,382706425,818,818,818,818,1444
20240613,122900,381525233,820,820,820,820,50
20240613,122800,381484233,818,818,818,818,0
20240613,122700,381484233,818,819,819,818,5000
20240613,122600,377393999,820,820,820,820,800
20240613,122500,376737999,819,819,819,819,0
20240613,122400,376737999,819,818,819,818,1183
20240613,122300,375769216,818,819,819,818,41
20240613,122200,375735677,818,818,818,818,0
20240613,122100,375735677,818,819,819,818,5132
20240613,122000,371532663,819,819,819,819,9
20240613,121900,371525292,819,819,819,819,3800
20240613,121800,368413092,820,820,820,820,138
20240613,121700,368299932,820,820,820,820,50
20240613,121600,368258932,820,820,820,820,115
20240613,121500,368164632,820,820,820,820,55
20240613,121400,368119532,820,820,820,820,10
20240613,121300,368111332,820,819,820,819,116
20240613,121200,368016306,820,820,820,820,128
20240613,121100,367911346,820,820,820,820,44
20240613,121000,367875266,819,819,819,819,100
20240613,120900,367793366,819,819,819,819,94
20240613,120800,367716380,820,820,820,820,0
20240613,120700,367716380,820,820,820,820,0
20240613,120600,367716380,820,820,820,820,502
20240613,120500,367304740,820,820,820,820,0
20240613,120400,367304740,820,820,820,820,1
20240613,120300,367303920,821,821,821,821,0
20240613,120200,367303920,821,821,821,821,1
20240613,120100,367303099,821,821,821,821,0
20240613,120000,367303099,821,819,821,819,152
20240613,115900,367178495,820,820,820,820,5204
20240613,115800,362911215,820,819,820,819,43
20240613,115700,362875985,820,820,820,820,530
20240613,115600,362441385,819,819,819,819,0
20240613,115500,362441385,819,819,819,819,1
20240613,115400,362440566,819,820,820,819,54
20240613,115300,362396336,820,820,820,819,849
20240613,115200,361700250,819,819,819,819,20216
20240613,115100,345143346,820,821,821,820,2615
20240613,115000,342998899,821,821,821,821,0
20240613,114900,342998899,821,821,821,821,271
20240613,114800,342776408,820,820,820,820,100
20240613,114700,342694408,820,820,820,820,22
20240613,114600,342676368,820,820,820,820,110
20240613,114500,342586168,819,819,819,819,400
20240613,114400,342258568,820,822,822,820,2510
20240613,114300,340200338,822,822,822,822,20
20240613,114200,340183898,822,820,822,820,2815
20240613,114100,337870418,819,819,819,819,12
20240613,114000,337860590,819,819,822,819,9
20240613,113900,337853207,822,822,822,819,33
20240613,113800,337826114,822,822,822,822,0
20240613,113700,337826114,822,822,823,822,117
20240613,113600,337729939,822,822,822,822,640
20240613,113500,337203859,823,823,823,823,0
20240613,113400,337203859,823,823,823,823,7
20240613,113300,337198098,823,823,823,823,0
20240613,113200,337198098,823,821,823,821,66
20240613,113100,337143846,819,820,820,819,10000
20240613,113000,328953722,823,823,823,822,194
20240613,112900,328794061,820,819,820,819,3557
20240613,112800,325880721,824,824,824,824,0
20240613,112700,325880721,824,821,824,821,2184
20240613,112600,324081779,817,821,821,817,3207
20240613,112500,321449584,816,821,824,816,10237
20240613,112400,313081284,824,823,824,823,7
20240613,112300,313075521,820,820,820,820,0
20240613,112200,313075521,820,820,820,820,0
20240613,112100,313075521,820,820,820,820,0
20240613,112000,313075521,820,820,820,820,186
20240613,111900,312923001,824,824,824,824,0
20240613,111800,312923001,824,819,824,819,8
20240613,111700,312916444,824,824,824,824,0
20240613,111600,312916444,824,821,824,821,917
20240613,111500,312162472,820,820,820,819,166
20240613,111400,312026496,819,819,819,819,2773
20240613,111300,309755409,819,819,819,819,188
20240613,111200,309601437,819,819,819,819,0
20240613,111100,309601437,819,819,819,819,500
20240613,111000,309191937,819,821,821,819,5055
20240613,110900,305049822,821,824,824,821,646
20240613,110800,304519451,821,821,821,821,188
20240613,110700,304365103,821,823,823,821,2112
20240613,110600,302629078,823,823,823,823,96
20240613,110500,302550070,824,824,824,824,100
20240613,110400,302467670,823,823,823,823,190
20240613,110300,302311300,823,823,823,823,194
20240613,110200,302151638,823,823,824,823,1213
20240613,110100,301153338,823,825,825,823,772
20240613,110000,300516626,826,826,826,825,2439
20240613,105900,298502015,826,825,826,825,1123
20240613,105800,297575511,825,825,825,825,1950
20240613,105700,295966761,825,825,825,825,214
20240613,105600,295790211,825,825,826,825,1099
20240613,105500,294883534,825,826,826,825,463
20240613,105400,294501116,826,826,826,826,10
20240613,105300,294492856,826,826,826,826,5
20240613,105200,294488726,826,825,826,822,2068
20240613,105100,292780800,826,826,826,826,0
20240613,105000,292780800,826,822,826,822,907
20240613,104900,292032478,827,827,827,827,32
20240613,104800,292006014,825,825,827,825,3351
20240613,104700,289241437,825,825,826,824,6415
20240613,104600,283945576,825,822,825,822,33172
20240613,104500,256618400,821,820,821,820,250
20240613,104400,256413301,819,819,819,819,3
20240613,104300,256410844,819,819,819,819,0
20240613,104200,256410844,819,821,821,819,110
20240613,104100,256320722,821,821,821,821,752
20240613,104000,255703330,821,821,821,821,398
20240613,103900,255376572,821,821,821,821,95
20240613,103800,255298577,822,822,822,822,71
20240613,103700,255240215,822,822,822,822,1
20240613,103600,255239393,822,819,822,819,1224
20240613,103500,254233566,821,821,821,821,0
20240613,103400,254233566,821,819,821,819,3212
20240613,103300,251602540,822,822,822,822,2053
20240613,103200,249914974,822,822,822,822,1973
20240613,103100,248293168,823,823,823,823,1725
20240613,103000,246873493,823,823,823,823,0
20240613,102900,246873493,823,818,823,818,14571
20240613,102800,234900465,818,818,818,818,1000
20240613,102700,234082465,818,818,818,818,3
20240613,102600,234080011,818,818,818,818,0
20240613,102500,234080011,818,820,820,818,56
20240613,102400,234034199,821,821,821,821,0
20240613,102300,234034199,821,821,821,821,0
20240613,102200,234034199,821,821,821,821,7
20240613,102100,234028452,821,821,821,821,2432
20240613,102000,232031780,821,822,822,821,4269
20240613,101900,228522860,821,819,821,817,19357
20240613,101800,212659233,819,819,819,819,30
20240613,101700,212634663,817,817,817,817,94
20240613,101600,212557865,814,819,819,814,94
20240613,101500,212481279,819,815,819,813,22302
20240613,101400,194228735,819,819,819,819,102
20240613,101300,194145197,819,819,819,819,7900
20240613,101200,187675097,819,819,819,819,53
20240613,101100,187631690,819,819,819,819,4735
20240613,101000,183753725,819,820,820,819,692
20240613,100900,183186950,820,820,820,820,1308
20240613,100800,182114390,820,820,820,820,1085
20240613,100700,181224690,820,820,820,820,123
20240613,100600,181123830,820,820,820,820,7234
20240613,100500,175191950,820,820,820,819,61
20240613,100400,175141932,820,819,820,819,5386
20240613,100300,170730751,819,819,819,817,219
20240613,100200,170551398,819,818,819,817,197
20240613,100100,170390244,819,817,819,817,141
20240613,100000,170274955,817,818,818,817,1942
20240613,095900,168688295,817,818,818,817,1398
20240613,095800,167546020,818,815,818,813,3090
20240613,095700,165027305,815,818,818,815,147
20240613,095600,164907497,819,819,819,819,34
20240613,095500,164879651,819,819,819,819,51
20240613,095400,164837882,819,815,819,815,6213
20240613,095300,159751851,819,819,819,819,31
20240613,095200,159726462,819,819,819,819,10
20240613,095100,159718272,819,819,819,819,1
20240613,095000,159717453,820,820,820,820,0
20240613,094900,159717453,820,820,820,820,0
20240613,094800,159717453,820,819,820,819,14251
20240613,094700,148031684,819,819,819,819,2
20240613,094600,148030046,818,820,820,818,47518
20240613,094500,109085486,820,821,821,820,1889
20240613,094400,107534667,820,820,820,820,1845
20240613,094300,106021767,820,819,820,819,3543
20240613,094200,103116617,820,817,820,817,1277
20240613,094100,102071300,817,813,817,813,4201
20240613,094000,98646879,813,813,813,812,168
20240613,093900,98510389,813,812,813,812,111
20240613,093800,98420246,812,813,813,812,6478
20240613,093700,93159004,813,814,814,813,314
20240613,093600,92903608,813,814,814,812,528
20240613,093500,92474384,814,814,814,812,448
20240613,093400,92110249,813,817,817,813,2227
20240613,093300,90297822,817,817,817,817,10
20240613,093200,90289652,813,817,817,813,193
20240613,093100,90132723,817,813,817,813,3640
20240613,093000,87173396,813,813,817,813,586
20240613,092900,86696914,817,816,817,815,1269
20240613,092800,85662633,814,818,818,813,358
20240613,092700,85371213,818,817,818,817,1250
20240613,092600,84348937,817,813,818,813,314
20240613,092500,84093150,818,818,818,818,3
20240613,092400,84090696,812,812,812,812,379
20240613,092300,83782948,813,818,818,813,92
20240613,092200,83708047,817,816,818,816,130
20240613,092100,83601897,818,818,818,818,50
20240613,092000,83560997,818,818,820,816,10057
20240613,091900,75324563,818,818,818,818,10
20240613,091800,75316383,818,812,818,810,5020
20240613,091700,71246238,812,817,817,812,38508
20240613,091600,39791188,818,817,818,817,3
20240613,091500,39788735,817,818,818,817,4160
20240613,091400,36389916,819,817,819,817,7407
20240613,091300,30338061,818,818,818,818,572
20240613,091200,29870165,818,818,819,818,530
20240613,091100,29436622,819,818,819,818,217
20240613,091000,29259115,819,819,819,819,1695
20240613,090900,27870910,818,819,819,818,1449
20240613,090800,26684378,819,819,819,819,0
20240613,090700,26684378,819,819,819,817,4794
20240613,090600,22763358,819,819,820,819,1388
20240613,090500,21626584,821,820,821,820,1070
20240613,090400,20749183,818,817,818,817,4645
20240613,090300,16953719,818,818,818,817,3776
20240613,090200,13868714,818,820,820,818,2
20240613,090100,13867076,819,820,820,818,7729
20240613,090000,7542361,821,820,821,820,9198