stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,190300,468627980,785,785,785,785,1053
20240617,190200,468627980,785,785,785,785,0
20240617,190100,468627980,785,785,785,785,0
20240617,190000,468627980,785,785,785,785,0
20240617,185900,468627980,785,785,785,785,0
20240617,185800,468627980,785,785,785,785,0
20240617,185700,468627980,785,785,785,785,0
20240617,185600,468627980,785,785,785,785,0
20240617,185500,468627980,785,785,785,785,0
20240617,185400,468627980,785,785,785,785,0
20240617,185300,468627980,785,785,785,785,0
20240617,185200,468627980,785,785,785,785,0
20240617,185100,468627980,785,785,785,785,0
20240617,185000,468627980,785,785,785,785,0
20240617,184900,468627980,785,785,785,785,0
20240617,184800,468627980,785,785,785,785,0
20240617,184700,468627980,785,785,785,785,0
20240617,184600,468627980,785,785,785,785,0
20240617,184500,468627980,785,785,785,785,0
20240617,184400,468627980,785,785,785,785,0
20240617,184300,468627980,785,785,785,785,0
20240617,184200,468627980,785,785,785,785,0
20240617,184100,468627980,785,785,785,785,0
20240617,184000,468627980,785,785,785,785,0
20240617,183900,468627980,785,785,785,785,0
20240617,183800,468627980,785,785,785,785,0
20240617,183700,468627980,785,785,785,785,0
20240617,183600,468627980,785,785,785,785,0
20240617,183500,468627980,785,785,785,785,0
20240617,183400,468627980,785,785,785,785,0
20240617,183300,468627980,785,785,785,785,1053
20240617,183200,468627980,785,785,785,785,0
20240617,183100,468627980,785,785,785,785,0
20240617,183000,468627980,785,785,785,785,0
20240617,182900,468627980,785,785,785,785,0
20240617,182800,468627980,785,785,785,785,0
20240617,182700,468627980,785,785,785,785,0
20240617,182600,468627980,785,785,785,785,0
20240617,182500,468627980,785,785,785,785,0
20240617,182400,468627980,785,785,785,785,0
20240617,182300,468627980,785,785,785,785,0
20240617,182200,468627980,785,785,785,785,0
20240617,182100,468627980,785,785,785,785,0
20240617,182000,468627980,785,785,785,785,0
20240617,181900,468627980,785,785,785,785,0
20240617,181800,468627980,785,785,785,785,0
20240617,181700,468627980,785,785,785,785,0
20240617,181600,468627980,785,785,785,785,0
20240617,181500,468627980,785,785,785,785,0
20240617,181400,468627980,785,785,785,785,0
20240617,181300,468627980,785,785,785,785,0
20240617,181200,468627980,785,785,785,785,0
20240617,181100,468627980,785,785,785,785,0
20240617,181000,468627980,785,785,785,785,0
20240617,180900,468627980,785,785,785,785,0
20240617,180800,468627980,785,785,785,785,0
20240617,180700,468627980,785,785,785,785,0
20240617,180600,468627980,785,785,785,785,0
20240617,180500,468627980,785,785,785,785,0
20240617,180400,468627980,785,785,785,785,0
20240617,180300,468627980,785,785,785,785,1053
20240617,180200,468627980,785,785,785,785,0
20240617,180100,468627980,785,785,785,785,0
20240617,180000,468627980,785,785,785,785,0
20240617,175900,468627980,785,785,785,785,0
20240617,175800,468627980,785,785,785,785,0
20240617,175700,468627980,785,785,785,785,0
20240617,175600,468627980,785,785,785,785,0
20240617,175500,468627980,785,785,785,785,0
20240617,175400,468627980,785,785,785,785,0
20240617,175300,468627980,785,785,785,785,0
20240617,175200,468627980,785,785,785,785,0
20240617,175100,468627980,785,785,785,785,0
20240617,175000,468627980,785,785,785,785,0
20240617,174900,468627980,785,785,785,785,0
20240617,174800,468627980,785,785,785,785,0
20240617,174700,468627980,785,785,785,785,0
20240617,174600,468627980,785,785,785,785,0
20240617,174500,468627980,785,785,785,785,0
20240617,174400,468627980,785,785,785,785,0
20240617,174300,468627980,785,785,785,785,0
20240617,174200,468627980,785,785,785,785,0
20240617,174100,468627980,785,785,785,785,0
20240617,174000,468627980,785,785,785,785,0
20240617,173900,468627980,785,785,785,785,0
20240617,173800,468627980,785,785,785,785,0
20240617,173700,468627980,785,785,785,785,0
20240617,173600,468627980,785,785,785,785,0
20240617,173500,468627980,785,785,785,785,0
20240617,173400,468627980,785,785,785,785,0
20240617,173300,468627980,785,785,785,785,1053
20240617,173200,468627980,785,785,785,785,0
20240617,173100,468627980,785,785,785,785,0
20240617,173000,468627980,785,785,785,785,0
20240617,172900,468627980,785,785,785,785,0
20240617,172800,468627980,785,785,785,785,0
20240617,172700,468627980,785,785,785,785,0
20240617,172600,468627980,785,785,785,785,0
20240617,172500,468627980,785,785,785,785,0
20240617,172400,468627980,785,785,785,785,0
20240617,172300,468627980,785,785,785,785,0
20240617,172200,468627980,785,785,785,785,0
20240617,172100,468627980,785,785,785,785,0
20240617,172000,468627980,785,785,785,785,0
20240617,171900,468627980,785,785,785,785,0
20240617,171800,468627980,785,785,785,785,0
20240617,171700,468627980,785,785,785,785,0
20240617,171600,468627980,785,785,785,785,0
20240617,171500,468627980,785,785,785,785,0
20240617,171400,468627980,785,785,785,785,0
20240617,171300,468627980,785,785,785,785,0
20240617,171200,468627980,785,785,785,785,0
20240617,171100,468627980,785,785,785,785,0
20240617,171000,468627980,785,785,785,785,0
20240617,170900,468627980,785,785,785,785,0
20240617,170800,468627980,785,785,785,785,0
20240617,170700,468627980,785,785,785,785,0
20240617,170600,468627980,785,785,785,785,0
20240617,170500,468627980,785,785,785,785,0
20240617,170400,468627980,785,785,785,785,0
20240617,170300,468627980,785,785,785,785,1053
20240617,170200,468627980,785,785,785,785,0
20240617,170100,468627980,785,785,785,785,0
20240617,170000,468627980,785,785,785,785,0
20240617,165900,468627980,785,785,785,785,0
20240617,165800,468627980,785,785,785,785,0
20240617,165700,468627980,785,785,785,785,0
20240617,165600,468627980,785,785,785,785,0
20240617,165500,468627980,785,785,785,785,0
20240617,165400,468627980,785,785,785,785,0
20240617,165300,468627980,785,785,785,785,0
20240617,165200,468627980,785,785,785,785,0
20240617,165100,468627980,785,785,785,785,0
20240617,165000,468627980,785,785,785,785,0
20240617,164900,468627980,785,785,785,785,0
20240617,164800,468627980,785,785,785,785,0
20240617,164700,468627980,785,785,785,785,0
20240617,164600,468627980,785,785,785,785,0
20240617,164500,468627980,785,785,785,785,0
20240617,164400,468627980,785,785,785,785,0
20240617,164300,468627980,785,785,785,785,0
20240617,164200,468627980,785,785,785,785,0
20240617,164100,468627980,785,785,785,785,0
20240617,164000,468627980,785,785,785,785,0
20240617,163900,468627980,785,785,785,785,0
20240617,163800,468627980,785,785,785,785,0
20240617,163700,468627980,785,785,785,785,0
20240617,163600,468627980,785,785,785,785,0
20240617,163500,468627980,785,785,785,785,0
20240617,163400,468627980,785,785,785,785,0
20240617,163300,468627980,785,785,785,785,1053
20240617,163200,468627980,785,785,785,785,0
20240617,163100,468627980,785,785,785,785,0
20240617,163000,468627980,785,785,785,785,0
20240617,162900,468627980,785,785,785,785,0
20240617,162800,468627980,785,785,785,785,0
20240617,162700,468627980,785,785,785,785,0
20240617,162600,468627980,785,785,785,785,0
20240617,162500,468627980,785,785,785,785,0
20240617,162400,468627980,785,785,785,785,0
20240617,162300,468627980,785,785,785,785,0
20240617,162200,468627980,785,785,785,785,0
20240617,162100,468627980,785,785,785,785,0
20240617,162000,468627980,785,785,785,785,0
20240617,161900,468627980,785,785,785,785,0
20240617,161800,468627980,785,785,785,785,0
20240617,161700,468627980,785,785,785,785,0
20240617,161600,468627980,785,785,785,785,0
20240617,161500,468627980,785,785,785,785,0
20240617,161400,468627980,785,785,785,785,0
20240617,161300,468627980,785,785,785,785,0
20240617,161200,468627980,785,785,785,785,0
20240617,161100,468627980,785,785,785,785,0
20240617,161000,468627980,785,785,785,785,0
20240617,160900,468627980,785,785,785,785,0
20240617,160800,468627980,785,785,785,785,0
20240617,160700,468627980,785,785,785,785,0
20240617,160600,468627980,785,785,785,785,0
20240617,160500,468627980,785,785,785,785,0
20240617,160400,468627980,785,785,785,785,0
20240617,160300,468627980,785,785,785,785,1053
20240617,160200,468627980,785,785,785,785,0
20240617,160100,468627980,785,785,785,785,0
20240617,160000,468627980,785,785,785,785,0
20240617,155900,468627980,785,785,785,785,0
20240617,155800,468627980,785,785,785,785,0
20240617,155700,468627980,785,785,785,785,0
20240617,155600,468627980,785,785,785,785,0
20240617,155500,468627980,785,785,785,785,0
20240617,155400,468627980,785,785,785,785,0
20240617,155300,468627980,785,785,785,785,0
20240617,155200,468627980,785,785,785,785,0
20240617,155100,468627980,785,785,785,785,0
20240617,155000,468627980,785,785,785,785,0
20240617,154900,468627980,785,785,785,785,0
20240617,154800,468627980,785,785,785,785,0
20240617,154700,468627980,785,785,785,785,0
20240617,154600,468627980,785,785,785,785,0
20240617,154500,468627980,785,785,785,785,0
20240617,154400,468627980,785,785,785,785,0
20240617,154300,468627980,785,785,785,785,0
20240617,154200,468627980,785,785,785,785,0
20240617,154100,468627980,785,785,785,785,0
20240617,154000,468627980,785,785,785,785,0
20240617,153900,468627980,785,785,785,785,0
20240617,153800,468627980,785,785,785,785,0
20240617,153700,468627980,785,785,785,785,0
20240617,153600,468627980,785,785,785,785,0
20240617,153500,468627980,785,785,785,785,0
20240617,153400,468627980,785,785,785,785,0
20240617,153300,468627980,785,785,785,785,1053
20240617,153200,468627980,785,785,785,785,0
20240617,153100,468627980,785,785,785,785,0
20240617,153000,468627980,785,785,785,785,1053
20240617,152900,467801375,785,785,785,785,0
20240617,152800,467801375,785,785,785,785,0
20240617,152700,467801375,785,785,785,785,0
20240617,152600,467801375,785,785,785,785,0
20240617,152500,467801375,785,785,785,785,0
20240617,152400,467801375,785,785,785,785,0
20240617,152300,467801375,785,785,785,785,0
20240617,152200,467801375,785,785,785,785,0
20240617,152100,467801375,785,785,785,785,0
20240617,152000,467801375,785,785,785,785,0
20240617,151900,467801375,785,781,785,780,21074
20240617,151800,451363495,780,781,781,780,4029
20240617,151700,448217210,781,781,781,781,1073
20240617,151600,447379197,781,780,781,780,544
20240617,151500,446954728,780,780,780,780,222
20240617,151400,446781568,780,781,781,780,173
20240617,151300,446646603,781,781,781,781,227
20240617,151200,446469316,781,780,782,780,1342
20240617,151100,445422303,781,781,782,780,3988
20240617,151000,442307802,781,781,781,781,99
20240617,150900,442230483,782,783,783,782,199
20240617,150800,442074864,784,782,784,782,249
20240617,150700,441880144,788,782,788,782,1955
20240617,150600,440343353,781,780,781,780,883
20240617,150500,439653978,780,780,780,780,148
20240617,150400,439538538,781,782,782,780,18847
20240617,150300,424819118,781,781,781,781,445
20240617,150200,424471573,781,781,781,781,247
20240617,150100,424278666,781,781,781,781,0
20240617,150000,424278666,781,782,782,781,2656
20240617,145900,422204322,782,781,782,781,402
20240617,145800,421890319,782,781,782,781,352
20240617,145700,421615154,782,782,782,781,8183
20240617,145600,415220656,783,782,783,782,2749
20240617,145500,413068438,782,782,782,782,212
20240617,145400,412902654,782,781,782,781,246
20240617,145300,412710380,781,781,783,781,160
20240617,145200,412585414,782,781,782,781,1099
20240617,145100,411726095,781,781,782,781,737
20240617,145000,411150418,782,782,782,781,167
20240617,144900,411019923,782,782,782,782,0
20240617,144800,411019923,782,781,782,781,339
20240617,144700,410755072,782,781,782,781,208
20240617,144600,410592564,781,781,781,781,311
20240617,144500,410349673,781,782,782,781,477
20240617,144400,409977106,782,781,782,781,269
20240617,144300,409766997,782,782,782,782,12
20240617,144200,409757613,781,781,781,781,459
20240617,144100,409399134,782,781,782,781,255
20240617,144000,409199973,781,781,781,781,99
20240617,143900,409122654,781,781,781,781,529
20240617,143800,408709505,781,781,781,781,460
20240617,143700,408350245,781,781,781,781,0
20240617,143600,408350245,781,780,781,780,460
20240617,143500,407991084,780,780,780,780,1348
20240617,143400,406939644,780,780,780,780,149
20240617,143300,406823424,781,782,782,781,446
20240617,143200,406475097,782,780,782,780,251
20240617,143100,406279311,781,781,781,781,37
20240617,143000,406250414,781,780,781,780,215
20240617,142900,406082598,782,780,782,780,5646
20240617,142800,401669599,780,780,780,780,99
20240617,142700,401592379,781,780,781,780,1004
20240617,142600,400809009,781,780,781,780,249
20240617,142500,400614787,781,780,781,780,213
20240617,142400,400448646,780,780,780,780,247
20240617,142300,400255986,781,780,781,780,151
20240617,142200,400138204,780,780,780,780,99
20240617,142100,400060984,780,780,780,780,5047
20240617,142000,396124324,780,780,780,780,247
20240617,141900,395931664,780,780,780,780,3242
20240617,141800,393402904,781,780,781,780,314
20240617,141700,393157917,781,781,781,781,77
20240617,141600,393097780,781,781,781,780,1220
20240617,141500,392145271,780,780,781,780,746
20240617,141400,391563091,781,781,781,781,762
20240617,141300,390967969,781,781,781,781,185
20240617,141200,390823484,781,781,781,781,458
20240617,141100,390465786,781,781,781,781,148
20240617,141000,390350198,781,781,781,781,99
20240617,140900,390272879,781,781,781,781,445
20240617,140800,389925334,782,782,782,781,424
20240617,140700,389593978,783,783,783,783,5
20240617,140600,389590063,782,782,782,782,247
20240617,140500,389396909,782,781,782,781,149
20240617,140400,389280539,783,781,783,781,130
20240617,140300,389178977,781,781,781,781,657
20240617,140200,388665860,782,781,782,781,259
20240617,140100,388463570,782,782,782,782,6
20240617,140000,388458878,782,781,782,781,249
20240617,135900,388264408,781,781,781,781,360
20240617,135800,387983248,781,781,781,781,160
20240617,135700,387858288,781,781,781,781,445
20240617,135600,387510743,781,781,781,781,2748
20240617,135500,385364555,781,781,781,781,260
20240617,135400,385161495,781,782,782,781,203
20240617,135300,385002898,782,782,782,782,148
20240617,135200,384887162,782,782,782,782,99
20240617,135100,384809744,782,781,782,781,634
20240617,135000,384314401,781,781,781,781,459
20240617,134900,383955922,782,781,782,781,1913
20240617,134800,382461856,782,781,782,781,1860
20240617,134700,381009141,781,781,781,781,1649
20240617,134600,379721272,781,781,781,781,311
20240617,134500,379478381,781,782,782,781,338
20240617,134400,379214363,781,781,781,781,247
20240617,134300,379021456,782,782,782,782,0
20240617,134200,379021456,782,781,782,781,1423
20240617,134100,377908981,781,781,781,781,149
20240617,134000,377792612,781,781,781,781,99
20240617,133900,377715293,782,781,782,781,451
20240617,133800,377363057,782,782,782,781,265
20240617,133700,377156074,782,782,782,782,2
20240617,133600,377154510,782,781,782,781,527
20240617,133500,376742643,782,781,782,781,150
20240617,133400,376625492,781,781,781,781,99
20240617,133300,376548173,781,782,782,781,523
20240617,133200,376139696,781,781,781,781,247
20240617,133100,375946789,782,782,782,782,232
20240617,133000,375765365,781,781,781,781,1368
20240617,132900,374696957,781,782,782,781,148
20240617,132800,374581366,782,781,782,781,856
20240617,132700,373912073,781,780,781,780,2599
20240617,132600,371882698,780,780,780,780,601
20240617,132500,371413918,780,780,780,780,212
20240617,132400,371248558,780,780,780,780,248
20240617,132300,371055118,781,780,781,780,159
20240617,132200,370931087,781,780,781,780,100
20240617,132100,370853086,780,780,780,780,545
20240617,132000,370427986,781,780,781,780,1302
20240617,131900,369411372,781,781,781,781,20
20240617,131800,369395752,781,780,781,780,261
20240617,131700,369192159,780,780,780,780,148
20240617,131600,369076719,780,781,781,780,213
20240617,131500,368910578,781,780,781,780,667
20240617,131400,368389799,780,780,780,780,1247
20240617,131300,367417139,780,780,781,780,1529
20240617,131200,366224490,781,781,781,780,522
20240617,131100,365817228,780,781,781,780,549
20240617,131000,365388854,780,780,781,780,1649
20240617,130900,364102301,780,780,781,780,945
20240617,130800,363364701,780,780,780,780,257
20240617,130700,363164241,781,781,781,780,390
20240617,130600,362859863,781,780,781,780,312
20240617,130500,362616438,781,781,781,780,751
20240617,130400,362030566,780,780,780,780,99
20240617,130300,361953346,780,780,780,780,658
20240617,130200,361440106,780,781,781,780,239
20240617,130100,361253546,781,781,781,781,0
20240617,130000,361253546,781,781,781,780,457
20240617,125900,360896728,780,780,781,780,570
20240617,125800,360452126,780,780,780,779,2235
20240617,125700,358708925,779,779,779,779,446
20240617,125600,358361491,779,779,779,779,247
20240617,125500,358169078,780,780,780,780,29
20240617,125400,358146458,779,780,780,779,3441
20240617,125300,355462690,780,780,780,780,148
20240617,125200,355347250,780,780,780,780,99
20240617,125100,355270030,782,781,782,781,204
20240617,125000,355110650,781,781,781,780,2267
20240617,124900,353342371,781,781,781,781,55
20240617,124800,353299416,781,781,781,780,17354
20240617,124700,339763101,781,781,781,781,14410
20240617,124600,328508891,781,781,781,781,312
20240617,124500,328265219,781,781,781,781,444
20240617,124400,327918455,781,781,781,781,448
20240617,124300,327568567,782,782,782,782,15
20240617,124200,327556837,781,781,781,781,460
20240617,124100,327197577,782,781,782,781,275
20240617,124000,326982675,782,781,782,781,102
20240617,123900,326903010,781,781,781,781,445
20240617,123800,326555465,782,781,782,781,249
20240617,123700,326360994,781,781,782,781,507
20240617,123600,325965007,781,781,781,781,248
20240617,123500,325771319,781,781,781,781,149
20240617,123400,325654950,782,781,782,781,109
20240617,123300,325569811,781,782,782,781,2632
20240617,123200,323511799,782,782,782,782,247
20240617,123100,323318645,782,782,782,782,300
20240617,123000,323084045,782,782,782,782,247
20240617,122900,322890891,782,782,782,782,361
20240617,122800,322608589,782,782,782,782,99
20240617,122700,322531171,782,782,782,782,446
20240617,122600,322182399,783,782,783,782,2247
20240617,122500,320423245,782,782,782,782,0
20240617,122400,320423245,782,782,782,782,638
20240617,122300,319924329,782,782,782,782,149
20240617,122200,319807811,782,782,782,782,99
20240617,122100,319730393,782,781,782,781,446
20240617,122000,319381918,782,781,782,781,6409
20240617,121900,314373729,781,782,782,781,20
20240617,121800,314358099,781,781,781,781,366
20240617,121700,314072253,781,781,781,781,148
20240617,121600,313956665,781,781,781,781,311
20240617,121500,313713774,781,781,781,781,297
20240617,121400,313481817,781,781,782,781,593
20240617,121300,313018488,782,782,782,782,4
20240617,121200,313015360,781,781,781,781,99
20240617,121100,312938041,781,782,783,781,907
20240617,121000,312229062,782,781,782,781,109
20240617,120900,312143923,781,781,781,781,297
20240617,120800,311911966,781,781,781,781,396
20240617,120700,311602690,781,781,781,781,212
20240617,120600,311437118,781,781,781,781,104
20240617,120500,311355894,781,782,782,781,299
20240617,120400,311122373,781,781,781,781,1099
20240617,120300,310264054,781,781,781,781,508
20240617,120200,309867306,781,781,782,781,3396
20240617,120100,307212029,782,782,782,782,0
20240617,120000,307212029,782,781,782,781,100
20240617,115900,307133928,781,781,781,781,510
20240617,115800,306735618,781,781,781,781,99
20240617,115700,306658299,781,781,781,781,297
20240617,115600,306426342,781,781,781,781,395
20240617,115500,306117847,782,782,782,782,61
20240617,115400,306070145,782,781,782,781,471
20240617,115300,305702134,781,781,781,781,383
20240617,115200,305403011,782,782,782,782,18433
20240617,115100,290988405,783,783,783,783,6803
20240617,115000,285661656,783,783,783,783,608
20240617,114900,285185592,783,783,783,783,0
20240617,114800,285185592,783,784,784,783,100
20240617,114700,285107291,783,783,783,783,298
20240617,114600,284873957,784,783,784,783,412
20240617,114500,284551360,783,783,783,783,0
20240617,114400,284551360,783,783,783,783,247
20240617,114300,284357959,783,783,783,783,0
20240617,114200,284357959,783,783,783,783,99
20240617,114100,284280442,783,783,783,783,149
20240617,114000,284163775,789,782,789,782,2099
20240617,113900,282511650,783,782,783,782,429
20240617,113800,282176040,782,782,782,782,1397
20240617,113700,281083586,782,783,783,782,267
20240617,113600,280874788,782,782,782,782,199
20240617,113500,280719170,782,785,785,782,3692
20240617,113400,277831906,783,783,783,783,99
20240617,113300,277754389,783,783,783,782,651
20240617,113200,277245165,783,783,783,782,254
20240617,113100,277046530,783,783,783,783,108
20240617,113000,276961966,782,782,782,782,99
20240617,112900,276884548,783,782,783,782,302
20240617,112800,276648379,782,785,785,782,592
20240617,112700,276184383,784,783,784,783,656
20240617,112600,275670523,783,782,783,782,249
20240617,112500,275475804,782,782,782,782,0
20240617,112400,275475804,782,784,784,782,198
20240617,112300,275320768,784,782,784,782,2760
20240617,112200,273157435,782,781,782,781,178
20240617,112100,273018338,782,782,782,782,3809
20240617,112000,270039700,782,782,782,781,15272
20240617,111900,258105767,781,781,781,781,0
20240617,111800,258105767,781,781,781,781,99
20240617,111700,258028448,781,782,782,781,303
20240617,111600,257791800,781,781,781,781,99
20240617,111500,257714481,781,781,782,781,519
20240617,111400,257309132,782,782,782,782,366
20240617,111300,257022920,782,782,782,782,1093
20240617,111200,256168194,782,782,782,782,99
20240617,111100,256090776,783,782,783,782,298
20240617,111000,255857739,782,782,782,782,509
20240617,110900,255459701,782,782,784,782,401
20240617,110800,255146113,782,782,782,782,396
20240617,110700,254836441,782,783,783,782,524
20240617,110600,254426361,783,782,783,781,1602
20240617,110500,253172568,782,782,782,782,244
20240617,110400,252981760,782,782,782,782,549
20240617,110300,252552442,782,782,782,781,628
20240617,110200,252061855,782,780,783,780,1475
20240617,110100,250910062,781,781,781,781,773
20240617,110000,250306349,781,780,781,780,536
20240617,105900,249887911,780,779,780,779,631
20240617,105800,249396027,780,781,781,780,17247
20240617,105700,235943341,781,783,783,781,70669
20240617,105600,180659365,783,783,783,783,396
20240617,105500,180349297,784,784,784,784,0
20240617,105400,180349297,784,783,784,783,325
20240617,105300,180094808,784,784,784,784,7395
20240617,105200,174297128,784,784,784,784,99
20240617,105100,174219512,784,784,784,784,297
20240617,105000,173986664,784,784,784,784,396
20240617,104900,173676200,784,784,784,784,0
20240617,104800,173676200,784,785,785,784,399
20240617,104700,173363084,785,784,785,784,305
20240617,104600,173123956,785,784,785,784,1304
20240617,104500,172101615,784,784,785,784,519
20240617,104400,171694709,784,784,784,784,247
20240617,104300,171501061,784,784,784,784,0
20240617,104200,171501061,784,785,785,784,1316
20240617,104100,170468101,784,784,785,784,514
20240617,104000,170065122,784,784,784,784,100
20240617,103900,169986722,784,784,784,784,296
20240617,103800,169754658,784,784,784,784,395
20240617,103700,169444978,784,784,784,784,212
20240617,103600,169278770,784,784,784,784,599
20240617,103500,168809154,784,784,784,784,297
20240617,103400,168576306,784,784,784,784,149
20240617,103300,168459490,784,784,784,784,297
20240617,103200,168226642,784,784,785,784,609
20240617,103100,167749185,784,784,784,784,2484
20240617,103000,165801729,784,784,784,784,365
20240617,102900,165515569,784,785,785,784,354
20240617,102800,165237975,784,785,785,784,129
20240617,102700,165136809,785,784,785,784,22
20240617,102600,165119557,784,785,785,784,672
20240617,102500,164592483,785,785,785,785,774
20240617,102400,163984893,785,785,785,784,641
20240617,102300,163482019,785,785,785,785,24091
20240617,102200,144570584,785,785,785,785,99
20240617,102100,144492869,786,785,786,785,11
20240617,102000,144484224,785,786,786,785,1916
20240617,101900,142980153,786,786,786,786,4
20240617,101800,142977009,786,786,786,785,624
20240617,101700,142487045,785,786,786,785,258
20240617,101600,142284409,786,786,786,786,100
20240617,101500,142205809,786,786,786,786,317
20240617,101400,141956647,786,787,787,786,608
20240617,101300,141478509,787,787,787,787,50
20240617,101200,141439159,787,786,787,786,850
20240617,101100,140771057,788,788,788,788,239
20240617,101000,140582725,788,788,788,786,27
20240617,100900,140561455,789,789,789,789,534
20240617,100800,140140129,789,789,789,789,7
20240617,100700,140134606,789,786,789,786,2127
20240617,100600,138459237,786,786,786,786,212
20240617,100500,138292605,786,787,787,786,5
20240617,100400,138288671,787,787,788,787,63
20240617,100300,138239078,787,787,787,787,6
20240617,100200,138234356,787,787,787,787,23
20240617,100100,138216255,787,787,787,787,933
20240617,100000,137481984,786,788,788,786,4919
20240617,095900,133613645,787,787,787,787,200
20240617,095800,133456245,788,788,788,788,0
20240617,095700,133456245,788,788,788,788,300
20240617,095600,133219845,789,789,789,789,0
20240617,095500,133219845,789,789,789,789,44
20240617,095400,133185129,786,786,786,786,21
20240617,095300,133168623,786,786,786,786,0
20240617,095200,133168623,786,788,788,786,609
20240617,095100,132689443,788,786,788,786,1278
20240617,095000,131684275,787,788,788,787,1280
20240617,094900,130676887,788,788,788,788,320
20240617,094800,130424727,788,788,788,787,184
20240617,094700,130279736,788,787,788,787,1320
20240617,094600,129239593,787,787,787,787,0
20240617,094500,129239593,787,787,787,786,312
20240617,094400,128994055,786,787,787,786,13
20240617,094300,128983827,787,787,787,787,276
20240617,094200,128766615,787,787,787,787,181
20240617,094100,128624168,787,787,787,787,1
20240617,094000,128623381,787,787,787,787,35
20240617,093900,128595836,787,787,787,787,2552
20240617,093800,126587412,787,787,787,787,11
20240617,093700,126578755,787,787,787,787,0
20240617,093600,126578755,787,786,787,786,9
20240617,093500,126571674,786,786,786,786,0
20240617,093400,126571674,786,786,786,786,0
20240617,093300,126571674,786,786,786,786,2341
20240617,093200,124731648,785,785,785,785,0
20240617,093100,124731648,785,786,786,785,410
20240617,093000,124409788,786,786,786,786,24
20240617,092900,124390924,786,787,787,786,11
20240617,092800,124382268,787,787,787,787,511
20240617,092700,123980111,787,787,787,787,1060
20240617,092600,123145891,787,787,787,782,50010
20240617,092500,83973061,787,787,787,787,26
20240617,092400,83952599,787,787,787,787,10
20240617,092300,83944729,789,786,789,786,833
20240617,092200,83289225,783,787,787,783,13998
20240617,092100,72295482,787,787,787,786,2457
20240617,092000,70363753,787,787,788,787,605
20240617,091900,69887617,786,788,788,786,9263
20240617,091800,62604787,789,789,789,789,0
20240617,091700,62604787,789,789,789,789,10
20240617,091600,62596897,789,787,789,787,5300
20240617,091500,58425794,787,785,787,785,3725
20240617,091400,55501647,785,785,785,785,1944
20240617,091300,53975607,785,784,785,783,8664
20240617,091200,47184888,784,783,784,783,49
20240617,091100,47146516,783,783,785,783,553
20240617,091000,46713457,783,785,785,783,10026
20240617,090900,38863079,783,785,789,783,8065
20240617,090800,32546504,784,786,786,784,2600
20240617,090700,30507744,785,789,789,785,1829
20240617,090600,29071971,789,789,789,785,5014
20240617,090500,25135709,790,787,790,785,3776
20240617,090400,22171486,788,788,790,788,83
20240617,090300,22106080,787,791,791,787,4782
20240617,090200,18341487,792,792,792,792,0
20240617,090100,18341487,792,791,792,787,21054
20240617,090000,1767095,792,791,792,791,2234