stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,190300,512623010,770,770,770,770,7107
20240618,190200,512623010,770,770,770,770,0
20240618,190100,512623010,770,770,770,770,0
20240618,190000,512623010,770,770,770,770,0
20240618,185900,512623010,770,770,770,770,0
20240618,185800,512623010,770,770,770,770,0
20240618,185700,512623010,770,770,770,770,0
20240618,185600,512623010,770,770,770,770,0
20240618,185500,512623010,770,770,770,770,0
20240618,185400,512623010,770,770,770,770,0
20240618,185300,512623010,770,770,770,770,0
20240618,185200,512623010,770,770,770,770,0
20240618,185100,512623010,770,770,770,770,0
20240618,185000,512623010,770,770,770,770,0
20240618,184900,512623010,770,770,770,770,0
20240618,184800,512623010,770,770,770,770,0
20240618,184700,512623010,770,770,770,770,0
20240618,184600,512623010,770,770,770,770,0
20240618,184500,512623010,770,770,770,770,0
20240618,184400,512623010,770,770,770,770,0
20240618,184300,512623010,770,770,770,770,0
20240618,184200,512623010,770,770,770,770,0
20240618,184100,512623010,770,770,770,770,0
20240618,184000,512623010,770,770,770,770,0
20240618,183900,512623010,770,770,770,770,0
20240618,183800,512623010,770,770,770,770,0
20240618,183700,512623010,770,770,770,770,0
20240618,183600,512623010,770,770,770,770,0
20240618,183500,512623010,770,770,770,770,0
20240618,183400,512623010,770,770,770,770,0
20240618,183300,512623010,770,770,770,770,7107
20240618,183200,512623010,770,770,770,770,0
20240618,183100,512623010,770,770,770,770,0
20240618,183000,512623010,770,770,770,770,0
20240618,182900,512623010,770,770,770,770,0
20240618,182800,512623010,770,770,770,770,0
20240618,182700,512623010,770,770,770,770,0
20240618,182600,512623010,770,770,770,770,0
20240618,182500,512623010,770,770,770,770,0
20240618,182400,512623010,770,770,770,770,0
20240618,182300,512623010,770,770,770,770,0
20240618,182200,512623010,770,770,770,770,0
20240618,182100,512623010,770,770,770,770,0
20240618,182000,512623010,770,770,770,770,0
20240618,181900,512623010,770,770,770,770,0
20240618,181800,512623010,770,770,770,770,0
20240618,181700,512623010,770,770,770,770,0
20240618,181600,512623010,770,770,770,770,0
20240618,181500,512623010,770,770,770,770,0
20240618,181400,512623010,770,770,770,770,0
20240618,181300,512623010,770,770,770,770,0
20240618,181200,512623010,770,770,770,770,0
20240618,181100,512623010,770,770,770,770,0
20240618,181000,512623010,770,770,770,770,0
20240618,180900,512623010,770,770,770,770,0
20240618,180800,512623010,770,770,770,770,0
20240618,180700,512623010,770,770,770,770,0
20240618,180600,512623010,770,770,770,770,0
20240618,180500,512623010,770,770,770,770,0
20240618,180400,512623010,770,770,770,770,0
20240618,180300,512623010,770,770,770,770,7107
20240618,180200,512623010,770,770,770,770,0
20240618,180100,512623010,770,770,770,770,0
20240618,180000,512623010,770,770,770,770,0
20240618,175900,512623010,770,770,770,770,0
20240618,175800,512623010,770,770,770,770,0
20240618,175700,512623010,770,770,770,770,0
20240618,175600,512623010,770,770,770,770,0
20240618,175500,512623010,770,770,770,770,0
20240618,175400,512623010,770,770,770,770,0
20240618,175300,512623010,770,770,770,770,0
20240618,175200,512623010,770,770,770,770,0
20240618,175100,512623010,770,770,770,770,0
20240618,175000,512623010,770,770,770,770,0
20240618,174900,512623010,770,770,770,770,0
20240618,174800,512623010,770,770,770,770,0
20240618,174700,512623010,770,770,770,770,0
20240618,174600,512623010,770,770,770,770,0
20240618,174500,512623010,770,770,770,770,0
20240618,174400,512623010,770,770,770,770,0
20240618,174300,512623010,770,770,770,770,0
20240618,174200,512623010,770,770,770,770,0
20240618,174100,512623010,770,770,770,770,0
20240618,174000,512623010,770,770,770,770,0
20240618,173900,512623010,770,770,770,770,0
20240618,173800,512623010,770,770,770,770,0
20240618,173700,512623010,770,770,770,770,0
20240618,173600,512623010,770,770,770,770,0
20240618,173500,512623010,770,770,770,770,0
20240618,173400,512623010,770,770,770,770,0
20240618,173300,512623010,770,770,770,770,7107
20240618,173200,512623010,770,770,770,770,0
20240618,173100,512623010,770,770,770,770,0
20240618,173000,512623010,770,770,770,770,0
20240618,172900,512623010,770,770,770,770,0
20240618,172800,512623010,770,770,770,770,0
20240618,172700,512623010,770,770,770,770,0
20240618,172600,512623010,770,770,770,770,0
20240618,172500,512623010,770,770,770,770,0
20240618,172400,512623010,770,770,770,770,0
20240618,172300,512623010,770,770,770,770,0
20240618,172200,512623010,770,770,770,770,0
20240618,172100,512623010,770,770,770,770,0
20240618,172000,512623010,770,770,770,770,0
20240618,171900,512623010,770,770,770,770,0
20240618,171800,512623010,770,770,770,770,0
20240618,171700,512623010,770,770,770,770,0
20240618,171600,512623010,770,770,770,770,0
20240618,171500,512623010,770,770,770,770,0
20240618,171400,512623010,770,770,770,770,0
20240618,171300,512623010,770,770,770,770,0
20240618,171200,512623010,770,770,770,770,0
20240618,171100,512623010,770,770,770,770,0
20240618,171000,512623010,770,770,770,770,0
20240618,170900,512623010,770,770,770,770,0
20240618,170800,512623010,770,770,770,770,0
20240618,170700,512623010,770,770,770,770,0
20240618,170600,512623010,770,770,770,770,0
20240618,170500,512623010,770,770,770,770,0
20240618,170400,512623010,770,770,770,770,0
20240618,170300,512623010,770,770,770,770,7107
20240618,170200,512623010,770,770,770,770,0
20240618,170100,512623010,770,770,770,770,0
20240618,170000,512623010,770,770,770,770,0
20240618,165900,512623010,770,770,770,770,0
20240618,165800,512623010,770,770,770,770,0
20240618,165700,512623010,770,770,770,770,0
20240618,165600,512623010,770,770,770,770,0
20240618,165500,512623010,770,770,770,770,0
20240618,165400,512623010,770,770,770,770,0
20240618,165300,512623010,770,770,770,770,0
20240618,165200,512623010,770,770,770,770,0
20240618,165100,512623010,770,770,770,770,0
20240618,165000,512623010,770,770,770,770,0
20240618,164900,512623010,770,770,770,770,0
20240618,164800,512623010,770,770,770,770,0
20240618,164700,512623010,770,770,770,770,0
20240618,164600,512623010,770,770,770,770,0
20240618,164500,512623010,770,770,770,770,0
20240618,164400,512623010,770,770,770,770,0
20240618,164300,512623010,770,770,770,770,0
20240618,164200,512623010,770,770,770,770,0
20240618,164100,512623010,770,770,770,770,0
20240618,164000,512623010,770,770,770,770,0
20240618,163900,512623010,770,770,770,770,0
20240618,163800,512623010,770,770,770,770,0
20240618,163700,512623010,770,770,770,770,0
20240618,163600,512623010,770,770,770,770,0
20240618,163500,512623010,770,770,770,770,0
20240618,163400,512623010,770,770,770,770,0
20240618,163300,512623010,770,770,770,770,7107
20240618,163200,512623010,770,770,770,770,0
20240618,163100,512623010,770,770,770,770,0
20240618,163000,512623010,770,770,770,770,0
20240618,162900,512623010,770,770,770,770,0
20240618,162800,512623010,770,770,770,770,0
20240618,162700,512623010,770,770,770,770,0
20240618,162600,512623010,770,770,770,770,0
20240618,162500,512623010,770,770,770,770,0
20240618,162400,512623010,770,770,770,770,0
20240618,162300,512623010,770,770,770,770,0
20240618,162200,512623010,770,770,770,770,0
20240618,162100,512623010,770,770,770,770,0
20240618,162000,512623010,770,770,770,770,0
20240618,161900,512623010,770,770,770,770,0
20240618,161800,512623010,770,770,770,770,0
20240618,161700,512623010,770,770,770,770,0
20240618,161600,512623010,770,770,770,770,0
20240618,161500,512623010,770,770,770,770,0
20240618,161400,512623010,770,770,770,770,0
20240618,161300,512623010,770,770,770,770,0
20240618,161200,512623010,770,770,770,770,0
20240618,161100,512623010,770,770,770,770,0
20240618,161000,512623010,770,770,770,770,0
20240618,160900,512623010,770,770,770,770,0
20240618,160800,512623010,770,770,770,770,0
20240618,160700,512623010,770,770,770,770,0
20240618,160600,512623010,770,770,770,770,0
20240618,160500,512623010,770,770,770,770,0
20240618,160400,512623010,770,770,770,770,0
20240618,160300,512623010,770,770,770,770,7107
20240618,160200,512623010,770,770,770,770,0
20240618,160100,512623010,770,770,770,770,0
20240618,160000,512623010,770,770,770,770,0
20240618,155900,512623010,770,770,770,770,0
20240618,155800,512623010,770,770,770,770,0
20240618,155700,512623010,770,770,770,770,0
20240618,155600,512623010,770,770,770,770,0
20240618,155500,512623010,770,770,770,770,0
20240618,155400,512623010,770,770,770,770,0
20240618,155300,512623010,770,770,770,770,0
20240618,155200,512623010,770,770,770,770,0
20240618,155100,512623010,770,770,770,770,0
20240618,155000,512623010,770,770,770,770,0
20240618,154900,512623010,770,770,770,770,0
20240618,154800,512623010,770,770,770,770,0
20240618,154700,512623010,770,770,770,770,0
20240618,154600,512623010,770,770,770,770,0
20240618,154500,512623010,770,770,770,770,0
20240618,154400,512623010,770,770,770,770,0
20240618,154300,512623010,770,770,770,770,0
20240618,154200,512623010,770,770,770,770,0
20240618,154100,512623010,770,770,770,770,0
20240618,154000,512623010,770,770,770,770,0
20240618,153900,512623010,770,770,770,770,0
20240618,153800,512623010,770,770,770,770,0
20240618,153700,512623010,770,770,770,770,0
20240618,153600,512623010,770,770,770,770,0
20240618,153500,512623010,770,770,770,770,0
20240618,153400,512623010,770,770,770,770,0
20240618,153300,512623010,770,770,770,770,7107
20240618,153200,512623010,770,770,770,770,0
20240618,153100,512623010,770,770,770,770,0
20240618,153000,512623010,770,770,770,770,7107
20240618,152900,507150620,771,771,771,771,0
20240618,152800,507150620,771,771,771,771,0
20240618,152700,507150620,771,771,771,771,0
20240618,152600,507150620,771,771,771,771,0
20240618,152500,507150620,771,771,771,771,0
20240618,152400,507150620,771,771,771,771,0
20240618,152300,507150620,771,771,771,771,0
20240618,152200,507150620,771,771,771,771,0
20240618,152100,507150620,771,771,771,771,0
20240618,152000,507150620,771,771,771,771,0
20240618,151900,507150620,771,771,771,770,1251
20240618,151800,506186231,771,771,771,770,1037
20240618,151700,505387637,771,771,771,771,14
20240618,151600,505376843,771,771,771,771,4652
20240618,151500,501790151,771,772,772,771,336
20240618,151400,501530994,771,771,771,771,0
20240618,151300,501530994,771,771,771,771,244
20240618,151200,501342870,771,771,771,771,1075
20240618,151100,500514045,774,774,774,774,2
20240618,151000,500512497,773,773,773,773,500
20240618,150900,500125997,773,772,773,771,2001
20240618,150800,498583194,771,771,771,771,550
20240618,150700,498159144,771,771,771,771,0
20240618,150600,498159144,771,773,773,771,698
20240618,150500,497620975,771,771,771,771,0
20240618,150400,497620975,771,771,771,771,113
20240618,150300,497533852,773,773,773,773,1
20240618,150200,497533079,770,770,770,770,100
20240618,150100,497456079,773,773,773,773,90
20240618,150000,497386509,774,774,774,774,122
20240618,145900,497292081,774,774,774,774,0
20240618,145800,497292081,774,774,774,772,105
20240618,145700,497211015,774,774,774,774,1
20240618,145600,497210241,774,774,774,774,0
20240618,145500,497210241,774,774,774,774,1010
20240618,145400,496428501,774,774,774,774,647
20240618,145300,495927723,773,769,773,769,22714
20240618,145200,478457410,769,769,769,769,10050
20240618,145100,470728960,769,769,769,769,30
20240618,145000,470705890,769,769,769,769,0
20240618,144900,470705890,769,769,769,769,4
20240618,144800,470702814,769,769,769,769,50
20240618,144700,470664364,769,769,769,769,4
20240618,144600,470661288,768,768,768,768,300
20240618,144500,470430888,768,768,768,768,2000
20240618,144400,468894888,765,765,765,765,692
20240618,144300,468365508,766,767,767,766,888
20240618,144200,467684420,768,766,769,766,14521
20240618,144100,456532317,766,765,766,765,23
20240618,144000,456514712,765,765,765,765,0
20240618,143900,456514712,765,766,766,765,2000
20240618,143800,454984011,766,766,766,766,464
20240618,143700,454628587,766,766,766,766,2803
20240618,143600,452481489,766,766,766,766,4924
20240618,143500,448709705,766,766,766,766,6
20240618,143400,448705109,765,765,765,765,4840
20240618,143300,445002509,765,765,765,765,22
20240618,143200,444985679,764,765,765,764,483
20240618,143100,444616657,765,765,765,765,5
20240618,143000,444612832,765,765,765,765,4
20240618,142900,444609772,765,765,765,765,130
20240618,142800,444510322,764,764,764,764,11
20240618,142700,444501918,765,764,765,764,3332
20240618,142600,441956268,764,764,764,764,33
20240618,142500,441931056,764,764,764,764,0
20240618,142400,441931056,764,763,764,763,9636
20240618,142300,434578484,763,763,763,763,310
20240618,142200,434341954,763,763,763,763,100
20240618,142100,434265654,763,762,763,762,608
20240618,142000,433801758,763,763,763,763,1
20240618,141900,433800995,763,763,763,763,71
20240618,141800,433746822,763,763,763,763,115
20240618,141700,433659077,763,762,763,762,124
20240618,141600,433564573,762,762,762,762,2451
20240618,141500,431696911,762,763,763,762,5009
20240618,141400,427879953,763,763,763,763,3000
20240618,141300,425590953,763,762,763,762,1436
20240618,141200,424495713,762,762,762,762,818
20240618,141100,423872397,762,762,762,761,364
20240618,141000,423595303,762,762,762,762,2
20240618,140900,423593779,762,762,762,762,10
20240618,140800,423586159,762,762,762,762,753
20240618,140700,423012373,762,762,762,762,0
20240618,140600,423012373,762,763,763,762,8614
20240618,140500,416448499,762,762,762,762,3242
20240618,140400,413978095,762,762,762,762,130
20240618,140300,413879035,762,762,762,762,1
20240618,140200,413878273,762,762,762,762,4167
20240618,140100,410703019,762,762,762,762,133
20240618,140000,410601673,762,763,763,762,16716
20240618,135900,397856601,764,763,764,763,360
20240618,135800,397581891,763,763,763,763,2486
20240618,135700,395685073,764,764,764,764,32
20240618,135600,395660625,764,764,764,764,1010
20240618,135500,394888985,764,764,764,764,1781
20240618,135400,393528301,764,765,765,764,2845
20240618,135300,391354720,765,765,765,765,50
20240618,135200,391316470,765,765,765,765,33
20240618,135100,391291225,765,765,765,765,23
20240618,135000,391273630,765,765,765,765,420
20240618,134900,390952330,766,766,766,766,1390
20240618,134800,389887590,765,765,765,765,31
20240618,134700,389863875,764,765,765,764,720
20240618,134600,389313326,766,766,766,766,0
20240618,134500,389313326,766,766,766,766,7
20240618,134400,389307964,766,766,766,766,69
20240618,134300,389255110,766,766,766,766,0
20240618,134200,389255110,766,765,766,765,7
20240618,134100,389249749,765,765,765,765,5601
20240618,134000,384964984,766,766,766,766,612
20240618,133900,384496192,767,768,768,767,34
20240618,133800,384470113,766,767,768,766,13209
20240618,133700,374350351,768,767,768,767,4
20240618,133600,374347282,768,768,768,768,0
20240618,133500,374347282,768,768,768,768,242
20240618,133400,374161426,768,768,768,768,4
20240618,133300,374158354,768,768,768,768,368
20240618,133200,373875730,768,768,768,768,473
20240618,133100,373512466,769,769,769,769,1
20240618,133000,373511697,768,768,768,768,47
20240618,132900,373475601,768,767,768,767,1000
20240618,132800,372707756,766,766,766,766,0
20240618,132700,372707756,766,766,766,766,1000
20240618,132600,371941756,766,766,766,766,0
20240618,132500,371941756,766,766,766,766,272
20240618,132400,371733404,766,766,766,766,0
20240618,132300,371733404,766,766,766,766,0
20240618,132200,371733404,766,766,766,766,2486
20240618,132100,369829128,767,768,768,767,1097
20240618,132000,368987720,768,769,769,768,1202
20240618,131900,368063584,769,769,769,769,11
20240618,131800,368055125,769,769,769,769,16
20240618,131700,368042821,768,768,769,768,1627
20240618,131600,366793279,769,769,769,769,0
20240618,131500,366793279,769,769,769,769,36
20240618,131400,366765595,769,769,769,769,1470
20240618,131300,365635165,769,768,769,768,2088
20240618,131200,364030193,769,769,769,769,173
20240618,131100,363897156,769,769,769,769,2430
20240618,131000,362028486,768,768,768,768,639
20240618,130900,361537734,768,768,768,768,480
20240618,130800,361169094,768,768,768,768,15
20240618,130700,361157574,768,768,768,768,177
20240618,130600,361021638,768,768,768,768,83
20240618,130500,360957894,768,768,768,768,0
20240618,130400,360957894,768,769,769,768,933
20240618,130300,360241267,769,769,769,769,35
20240618,130200,360214352,768,767,768,767,1707
20240618,130100,358904619,768,768,768,768,33
20240618,130000,358879275,768,767,768,767,355
20240618,125900,358606645,767,767,768,767,175
20240618,125800,358472269,769,769,769,769,1100
20240618,125700,357626369,765,765,765,765,500
20240618,125600,357243869,769,765,769,765,3716
20240618,125500,354401121,765,765,765,765,208
20240618,125400,354242001,767,765,767,765,501
20240618,125300,353858734,764,763,764,763,103
20240618,125200,353780142,763,767,767,763,5276
20240618,125100,349750106,767,766,767,766,554
20240618,125000,349325190,767,767,767,767,4112
20240618,124900,346171286,767,769,769,767,522
20240618,124800,345770440,769,769,769,769,41
20240618,124700,345738911,769,769,769,769,86
20240618,124600,345672777,769,769,769,769,544
20240618,124500,345254441,769,769,769,769,8
20240618,124400,345248289,767,767,767,767,9
20240618,124300,345241386,767,767,767,767,522
20240618,124200,344841012,767,767,767,767,1080
20240618,124100,344012652,768,768,768,768,222
20240618,124000,343842156,768,768,768,768,20
20240618,123900,343826796,767,767,767,767,7
20240618,123800,343821427,767,767,767,767,500
20240618,123700,343437927,763,767,767,763,533
20240618,123600,343029456,767,768,769,767,1534
20240618,123500,341851031,766,767,768,764,2328
20240618,123400,340068117,767,767,768,767,719
20240618,123300,339516031,768,768,768,768,110
20240618,123200,339431551,768,768,770,758,19171
20240618,123100,324818226,769,769,769,769,0
20240618,123000,324818226,769,761,769,761,10055
20240618,122900,317110393,764,764,764,764,2101
20240618,122800,315505229,764,763,764,758,28280
20240618,122700,294017588,761,769,770,761,14529
20240618,122600,282905423,769,770,770,765,7786
20240618,122500,276925771,770,770,771,770,6307
20240618,122400,272069158,770,773,773,770,11402
20240618,122300,263278575,772,773,773,772,733
20240618,122200,262712309,773,771,773,770,2098
20240618,122100,261093523,770,777,777,770,132927
20240618,122000,158475750,781,780,781,776,45002
20240618,121900,123468416,780,780,780,780,255
20240618,121800,123269516,780,780,780,780,26
20240618,121700,123249236,780,780,780,780,50
20240618,121600,123210236,780,780,780,780,0
20240618,121500,123210236,780,780,780,780,1
20240618,121400,123209456,781,781,781,781,1
20240618,121300,123208675,780,780,780,780,2104
20240618,121200,121567555,780,780,780,780,0
20240618,121100,121567555,780,781,781,780,16
20240618,121000,121555068,780,780,780,780,0
20240618,120900,121555068,780,780,780,780,0
20240618,120800,121555068,780,780,780,780,0
20240618,120700,121555068,780,780,780,780,148
20240618,120600,121439628,781,780,781,780,358
20240618,120500,121160288,780,780,780,780,17
20240618,120400,121147028,780,780,781,779,1568
20240618,120300,119924248,780,780,780,780,3999
20240618,120200,116805028,780,780,780,780,0
20240618,120100,116805028,780,780,780,780,0
20240618,120000,116805028,780,781,781,780,2025
20240618,115900,115223864,781,781,781,781,70
20240618,115800,115169194,781,781,781,781,1
20240618,115700,115168413,780,780,780,780,0
20240618,115600,115168413,780,780,780,780,513
20240618,115500,114768273,781,781,781,781,0
20240618,115400,114768273,781,781,781,781,2
20240618,115300,114766711,780,780,780,780,0
20240618,115200,114766711,780,781,781,780,2628
20240618,115100,112715362,781,781,781,781,57
20240618,115000,112670845,781,781,781,781,1
20240618,114900,112670064,781,781,781,781,0
20240618,114800,112670064,781,781,781,781,1
20240618,114700,112669283,780,781,781,780,1284
20240618,114600,111666658,781,781,781,781,0
20240618,114500,111666658,781,780,781,780,120
20240618,114400,111573056,780,780,780,780,283
20240618,114300,111352316,780,780,780,780,2
20240618,114200,111350756,779,779,779,779,0
20240618,114100,111350756,779,780,780,779,2061
20240618,114000,109745137,780,779,780,779,258
20240618,113900,109543902,780,780,780,779,736
20240618,113800,108969827,780,780,780,780,510
20240618,113700,108572027,780,780,780,780,0
20240618,113600,108572027,780,780,780,780,7372
20240618,113500,102821867,780,781,781,780,5144
20240618,113400,98808170,781,781,781,781,701
20240618,113300,98260689,781,782,782,781,128
20240618,113200,98160657,782,782,782,782,0
20240618,113100,98160657,782,782,782,782,20
20240618,113000,98145017,782,782,782,782,0
20240618,112900,98145017,782,781,782,781,1161
20240618,112800,97238268,781,781,781,781,300
20240618,112700,97003968,781,781,781,781,0
20240618,112600,97003968,781,781,781,781,169
20240618,112500,96871979,781,781,781,781,1221
20240618,112400,95918378,781,781,781,781,3
20240618,112300,95916035,781,782,782,781,1169
20240618,112200,95002728,782,782,782,782,1020
20240618,112100,94205088,782,782,782,782,0
20240618,112000,94205088,782,782,782,782,196
20240618,111900,94051816,782,782,782,782,500
20240618,111800,93660816,781,781,781,781,510
20240618,111700,93262506,781,781,781,781,6
20240618,111600,93257820,781,781,781,780,5055
20240618,111500,89312540,781,781,781,781,259
20240618,111400,89110261,781,783,783,781,12053
20240618,111300,79696253,782,782,782,782,0
20240618,111200,79696253,782,782,782,782,0
20240618,111100,79696253,782,782,782,782,3
20240618,111000,79693907,783,783,783,783,0
20240618,110900,79693907,783,783,783,783,6
20240618,110800,79689209,781,782,782,781,619
20240618,110700,79205235,782,782,782,782,0
20240618,110600,79205235,782,782,782,782,150
20240618,110500,79087935,782,782,783,782,140
20240618,110400,78978440,782,782,782,782,1151
20240618,110300,78078358,782,782,782,782,245
20240618,110200,77886768,783,783,783,783,0
20240618,110100,77886768,783,783,783,783,1
20240618,110000,77885985,782,782,782,782,237
20240618,105900,77700651,783,782,783,782,1231
20240618,105800,76737813,783,783,783,783,0
20240618,105700,76737813,783,783,783,783,654
20240618,105600,76225731,783,783,783,783,201
20240618,105500,76068348,783,783,783,783,70
20240618,105400,76013538,783,783,783,783,0
20240618,105300,76013538,783,782,783,782,12
20240618,105200,76004152,782,783,783,782,682
20240618,105100,75470671,783,783,783,783,388
20240618,105000,75166867,784,783,784,783,563
20240618,104900,74726035,783,783,783,783,707
20240618,104800,74172454,783,783,783,783,527
20240618,104700,73759813,783,783,783,783,3
20240618,104600,73757464,782,782,782,782,85
20240618,104500,73690994,783,783,783,783,0
20240618,104400,73690994,783,783,783,783,0
20240618,104300,73690994,783,783,783,783,1
20240618,104200,73690211,782,782,782,782,0
20240618,104100,73690211,782,782,782,782,0
20240618,104000,73690211,782,783,783,782,614
20240618,103900,73209451,783,782,783,782,149
20240618,103800,73092931,783,783,783,783,0
20240618,103700,73092931,783,783,783,783,0
20240618,103600,73092931,783,783,783,783,94
20240618,103500,73019329,782,782,782,782,0
20240618,103400,73019329,782,783,783,782,105
20240618,103300,72937214,782,782,782,782,200
20240618,103200,72780814,783,783,783,783,1152
20240618,103100,71878798,783,783,783,783,9
20240618,103000,71871751,783,782,783,782,31
20240618,102900,71847508,782,782,782,782,0
20240618,102800,71847508,782,782,782,782,99
20240618,102700,71770090,783,783,783,783,10
20240618,102600,71762260,783,782,783,782,693
20240618,102500,71219984,782,783,783,782,52
20240618,102400,71179318,782,783,783,782,774
20240618,102300,70574041,783,783,783,783,100
20240618,102200,70495741,783,783,783,783,21
20240618,102100,70479298,782,782,782,782,300
20240618,102000,70244698,782,782,782,782,0
20240618,101900,70244698,782,783,783,782,944
20240618,101800,69505847,783,783,783,783,100
20240618,101700,69427547,783,783,783,783,556
20240618,101600,68992199,783,783,783,783,234
20240618,101500,68808977,783,784,784,783,7
20240618,101400,68803495,784,784,784,784,5
20240618,101300,68799575,784,784,784,784,0
20240618,101200,68799575,784,784,784,784,2
20240618,101100,68798007,782,784,784,782,1531
20240618,101000,67600678,784,784,784,784,2
20240618,100900,67599110,784,784,784,784,28
20240618,100800,67577158,784,783,784,783,63
20240618,100700,67527814,783,784,784,783,282
20240618,100600,67306862,784,784,784,784,4385
20240618,100500,63869022,784,783,784,783,191
20240618,100400,63719450,784,784,784,784,2
20240618,100300,63717882,783,783,783,783,1186
20240618,100200,62789244,783,782,783,781,167
20240618,100100,62658668,783,783,783,783,4
20240618,100000,62655536,783,783,783,783,62
20240618,095900,62606990,783,783,783,783,84
20240618,095800,62541218,783,783,783,783,54
20240618,095700,62498936,783,783,783,781,68
20240618,095600,62445758,783,781,783,781,2149
20240618,095500,60765298,782,782,782,782,12
20240618,095400,60755914,782,782,782,782,63
20240618,095300,60706648,782,780,782,780,2096
20240618,095200,59071746,780,782,782,780,2002
20240618,095100,57510182,782,782,782,782,2000
20240618,095000,55946182,780,780,780,780,200
20240618,094900,55790182,782,782,782,782,11
20240618,094800,55781580,780,782,782,780,7598
20240618,094700,49853805,782,782,782,782,5105
20240618,094600,45861695,782,782,782,781,138
20240618,094500,45753780,781,781,781,781,1230
20240618,094400,44793150,781,781,782,781,6568
20240618,094300,39662742,782,783,783,782,463
20240618,094200,39300656,782,783,783,782,2470
20240618,094100,37369111,783,783,783,783,306
20240618,094000,37129513,783,783,783,783,6
20240618,093900,37124815,783,784,784,783,23
20240618,093800,37106805,784,784,784,784,20
20240618,093700,37091125,784,784,784,784,100
20240618,093600,37012725,781,781,781,781,50
20240618,093500,36973675,781,781,781,781,100
20240618,093400,36895575,781,781,785,781,2063
20240618,093300,35284368,785,784,785,781,5282
20240618,093200,31150109,785,785,785,785,95
20240618,093100,31075534,785,785,785,785,11
20240618,093000,31066899,783,783,783,783,368
20240618,092900,30778755,782,783,783,782,1826
20240618,092800,29350513,784,784,784,784,0
20240618,092700,29350513,784,785,785,784,65
20240618,092600,29299503,785,784,785,784,114
20240618,092500,29210119,785,785,785,785,104
20240618,092400,29128479,785,785,785,785,0
20240618,092300,29128479,785,785,785,785,195
20240618,092200,28975404,785,785,785,785,50
20240618,092100,28936154,785,785,785,785,0
20240618,092000,28936154,785,785,785,784,41
20240618,091900,28903979,785,785,785,785,0
20240618,091800,28903979,785,783,785,783,11
20240618,091700,28895364,781,784,784,780,21151
20240618,091600,12377424,784,786,786,784,1549
20240618,091500,11161457,787,787,787,787,0
20240618,091400,11161457,787,787,787,787,102
20240618,091300,11081183,788,788,788,788,3
20240618,091200,11078819,788,788,788,788,272
20240618,091100,10864483,788,788,788,788,418
20240618,091000,10535099,788,787,788,783,215
20240618,090900,10366713,789,789,789,789,2011
20240618,090800,8780034,788,788,788,788,0
20240618,090700,8780034,788,788,788,788,0
20240618,090600,8780034,788,787,788,787,1000
20240618,090500,7992107,786,788,788,786,4005
20240618,090400,4844171,787,788,788,787,105
20240618,090300,4761531,789,789,789,789,100
20240618,090200,4682631,789,790,790,789,101
20240618,090100,4602941,790,790,790,790,5
20240618,090000,4598991,790,780,790,780,5893