stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,190300,904114217,736,736,736,736,7598
20240619,190200,904114217,736,736,736,736,0
20240619,190100,904114217,736,736,736,736,0
20240619,190000,904114217,736,736,736,736,0
20240619,185900,904114217,736,736,736,736,0
20240619,185800,904114217,736,736,736,736,0
20240619,185700,904114217,736,736,736,736,0
20240619,185600,904114217,736,736,736,736,0
20240619,185500,904114217,736,736,736,736,0
20240619,185400,904114217,736,736,736,736,0
20240619,185300,904114217,736,736,736,736,0
20240619,185200,904114217,736,736,736,736,0
20240619,185100,904114217,736,736,736,736,0
20240619,185000,904114217,736,736,736,736,0
20240619,184900,904114217,736,736,736,736,0
20240619,184800,904114217,736,736,736,736,0
20240619,184700,904114217,736,736,736,736,0
20240619,184600,904114217,736,736,736,736,0
20240619,184500,904114217,736,736,736,736,0
20240619,184400,904114217,736,736,736,736,0
20240619,184300,904114217,736,736,736,736,0
20240619,184200,904114217,736,736,736,736,0
20240619,184100,904114217,736,736,736,736,0
20240619,184000,904114217,736,736,736,736,0
20240619,183900,904114217,736,736,736,736,0
20240619,183800,904114217,736,736,736,736,0
20240619,183700,904114217,736,736,736,736,0
20240619,183600,904114217,736,736,736,736,0
20240619,183500,904114217,736,736,736,736,0
20240619,183400,904114217,736,736,736,736,0
20240619,183300,904114217,736,736,736,736,7598
20240619,183200,904114217,736,736,736,736,0
20240619,183100,904114217,736,736,736,736,0
20240619,183000,904114217,736,736,736,736,0
20240619,182900,904114217,736,736,736,736,0
20240619,182800,904114217,736,736,736,736,0
20240619,182700,904114217,736,736,736,736,0
20240619,182600,904114217,736,736,736,736,0
20240619,182500,904114217,736,736,736,736,0
20240619,182400,904114217,736,736,736,736,0
20240619,182300,904114217,736,736,736,736,0
20240619,182200,904114217,736,736,736,736,0
20240619,182100,904114217,736,736,736,736,0
20240619,182000,904114217,736,736,736,736,0
20240619,181900,904114217,736,736,736,736,0
20240619,181800,904114217,736,736,736,736,0
20240619,181700,904114217,736,736,736,736,0
20240619,181600,904114217,736,736,736,736,0
20240619,181500,904114217,736,736,736,736,0
20240619,181400,904114217,736,736,736,736,0
20240619,181300,904114217,736,736,736,736,0
20240619,181200,904114217,736,736,736,736,0
20240619,181100,904114217,736,736,736,736,0
20240619,181000,904114217,736,736,736,736,0
20240619,180900,904114217,736,736,736,736,0
20240619,180800,904114217,736,736,736,736,0
20240619,180700,904114217,736,736,736,736,0
20240619,180600,904114217,736,736,736,736,0
20240619,180500,904114217,736,736,736,736,0
20240619,180400,904114217,736,736,736,736,0
20240619,180300,904114217,736,736,736,736,7598
20240619,180200,904114217,736,736,736,736,0
20240619,180100,904114217,736,736,736,736,0
20240619,180000,904114217,736,736,736,736,0
20240619,175900,904114217,736,736,736,736,0
20240619,175800,904114217,736,736,736,736,0
20240619,175700,904114217,736,736,736,736,0
20240619,175600,904114217,736,736,736,736,0
20240619,175500,904114217,736,736,736,736,0
20240619,175400,904114217,736,736,736,736,0
20240619,175300,904114217,736,736,736,736,0
20240619,175200,904114217,736,736,736,736,0
20240619,175100,904114217,736,736,736,736,0
20240619,175000,904114217,736,736,736,736,0
20240619,174900,904114217,736,736,736,736,0
20240619,174800,904114217,736,736,736,736,0
20240619,174700,904114217,736,736,736,736,0
20240619,174600,904114217,736,736,736,736,0
20240619,174500,904114217,736,736,736,736,0
20240619,174400,904114217,736,736,736,736,0
20240619,174300,904114217,736,736,736,736,0
20240619,174200,904114217,736,736,736,736,0
20240619,174100,904114217,736,736,736,736,0
20240619,174000,904114217,736,736,736,736,0
20240619,173900,904114217,736,736,736,736,0
20240619,173800,904114217,736,736,736,736,0
20240619,173700,904114217,736,736,736,736,0
20240619,173600,904114217,736,736,736,736,0
20240619,173500,904114217,736,736,736,736,0
20240619,173400,904114217,736,736,736,736,0
20240619,173300,904114217,736,736,736,736,7598
20240619,173200,904114217,736,736,736,736,0
20240619,173100,904114217,736,736,736,736,0
20240619,173000,904114217,736,736,736,736,0
20240619,172900,904114217,736,736,736,736,0
20240619,172800,904114217,736,736,736,736,0
20240619,172700,904114217,736,736,736,736,0
20240619,172600,904114217,736,736,736,736,0
20240619,172500,904114217,736,736,736,736,0
20240619,172400,904114217,736,736,736,736,0
20240619,172300,904114217,736,736,736,736,0
20240619,172200,904114217,736,736,736,736,0
20240619,172100,904114217,736,736,736,736,0
20240619,172000,904114217,736,736,736,736,0
20240619,171900,904114217,736,736,736,736,0
20240619,171800,904114217,736,736,736,736,0
20240619,171700,904114217,736,736,736,736,0
20240619,171600,904114217,736,736,736,736,0
20240619,171500,904114217,736,736,736,736,0
20240619,171400,904114217,736,736,736,736,0
20240619,171300,904114217,736,736,736,736,0
20240619,171200,904114217,736,736,736,736,0
20240619,171100,904114217,736,736,736,736,0
20240619,171000,904114217,736,736,736,736,0
20240619,170900,904114217,736,736,736,736,0
20240619,170800,904114217,736,736,736,736,0
20240619,170700,904114217,736,736,736,736,0
20240619,170600,904114217,736,736,736,736,0
20240619,170500,904114217,736,736,736,736,0
20240619,170400,904114217,736,736,736,736,0
20240619,170300,904114217,736,736,736,736,7598
20240619,170200,904114217,736,736,736,736,0
20240619,170100,904114217,736,736,736,736,0
20240619,170000,904114217,736,736,736,736,0
20240619,165900,904114217,736,736,736,736,0
20240619,165800,904114217,736,736,736,736,0
20240619,165700,904114217,736,736,736,736,0
20240619,165600,904114217,736,736,736,736,0
20240619,165500,904114217,736,736,736,736,0
20240619,165400,904114217,736,736,736,736,0
20240619,165300,904114217,736,736,736,736,0
20240619,165200,904114217,736,736,736,736,0
20240619,165100,904114217,736,736,736,736,0
20240619,165000,904114217,736,736,736,736,0
20240619,164900,904114217,736,736,736,736,0
20240619,164800,904114217,736,736,736,736,0
20240619,164700,904114217,736,736,736,736,0
20240619,164600,904114217,736,736,736,736,0
20240619,164500,904114217,736,736,736,736,0
20240619,164400,904114217,736,736,736,736,0
20240619,164300,904114217,736,736,736,736,0
20240619,164200,904114217,736,736,736,736,0
20240619,164100,904114217,736,736,736,736,0
20240619,164000,904114217,736,736,736,736,0
20240619,163900,904114217,736,736,736,736,0
20240619,163800,904114217,736,736,736,736,0
20240619,163700,904114217,736,736,736,736,0
20240619,163600,904114217,736,736,736,736,0
20240619,163500,904114217,736,736,736,736,0
20240619,163400,904114217,736,736,736,736,0
20240619,163300,904114217,736,736,736,736,7598
20240619,163200,904114217,736,736,736,736,0
20240619,163100,904114217,736,736,736,736,0
20240619,163000,904114217,736,736,736,736,0
20240619,162900,904114217,736,736,736,736,0
20240619,162800,904114217,736,736,736,736,0
20240619,162700,904114217,736,736,736,736,0
20240619,162600,904114217,736,736,736,736,0
20240619,162500,904114217,736,736,736,736,0
20240619,162400,904114217,736,736,736,736,0
20240619,162300,904114217,736,736,736,736,0
20240619,162200,904114217,736,736,736,736,0
20240619,162100,904114217,736,736,736,736,0
20240619,162000,904114217,736,736,736,736,0
20240619,161900,904114217,736,736,736,736,0
20240619,161800,904114217,736,736,736,736,0
20240619,161700,904114217,736,736,736,736,0
20240619,161600,904114217,736,736,736,736,0
20240619,161500,904114217,736,736,736,736,0
20240619,161400,904114217,736,736,736,736,0
20240619,161300,904114217,736,736,736,736,0
20240619,161200,904114217,736,736,736,736,0
20240619,161100,904114217,736,736,736,736,0
20240619,161000,904114217,736,736,736,736,0
20240619,160900,904114217,736,736,736,736,0
20240619,160800,904114217,736,736,736,736,0
20240619,160700,904114217,736,736,736,736,0
20240619,160600,904114217,736,736,736,736,0
20240619,160500,904114217,736,736,736,736,0
20240619,160400,904114217,736,736,736,736,0
20240619,160300,904114217,736,736,736,736,7598
20240619,160200,904114217,736,736,736,736,0
20240619,160100,904114217,736,736,736,736,0
20240619,160000,904114217,736,736,736,736,0
20240619,155900,904114217,736,736,736,736,0
20240619,155800,904114217,736,736,736,736,0
20240619,155700,904114217,736,736,736,736,0
20240619,155600,904114217,736,736,736,736,0
20240619,155500,904114217,736,736,736,736,0
20240619,155400,904114217,736,736,736,736,0
20240619,155300,904114217,736,736,736,736,0
20240619,155200,904114217,736,736,736,736,0
20240619,155100,904114217,736,736,736,736,0
20240619,155000,904114217,736,736,736,736,0
20240619,154900,904114217,736,736,736,736,0
20240619,154800,904114217,736,736,736,736,0
20240619,154700,904114217,736,736,736,736,0
20240619,154600,904114217,736,736,736,736,0
20240619,154500,904114217,736,736,736,736,0
20240619,154400,904114217,736,736,736,736,0
20240619,154300,904114217,736,736,736,736,0
20240619,154200,904114217,736,736,736,736,0
20240619,154100,904114217,736,736,736,736,0
20240619,154000,904114217,736,736,736,736,0
20240619,153900,904114217,736,736,736,736,0
20240619,153800,904114217,736,736,736,736,0
20240619,153700,904114217,736,736,736,736,0
20240619,153600,904114217,736,736,736,736,0
20240619,153500,904114217,736,736,736,736,0
20240619,153400,904114217,736,736,736,736,0
20240619,153300,904114217,736,736,736,736,7598
20240619,153200,904114217,736,736,736,736,0
20240619,153100,904114217,736,736,736,736,0
20240619,153000,904114217,736,736,736,736,7598
20240619,152900,898522089,736,736,736,736,0
20240619,152800,898522089,736,736,736,736,0
20240619,152700,898522089,736,736,736,736,0
20240619,152600,898522089,736,736,736,736,0
20240619,152500,898522089,736,736,736,736,0
20240619,152400,898522089,736,736,736,736,0
20240619,152300,898522089,736,736,736,736,0
20240619,152200,898522089,736,736,736,736,0
20240619,152100,898522089,736,736,736,736,0
20240619,152000,898522089,736,736,736,736,0
20240619,151900,898522089,736,736,738,736,1463
20240619,151800,897443313,738,738,738,738,30
20240619,151700,897421173,736,737,738,736,2439
20240619,151600,895626051,737,737,737,736,5537
20240619,151500,891546718,737,735,737,735,2365
20240619,151400,889805395,735,733,735,733,21014
20240619,151300,874397160,733,734,734,733,7319
20240619,151200,869030668,734,734,734,733,968
20240619,151100,868320158,735,735,735,734,14
20240619,151000,868309869,735,735,735,735,7
20240619,150900,868304724,735,735,735,734,7643
20240619,150800,862690922,735,736,736,735,2423
20240619,150700,860907595,736,735,736,735,495
20240619,150600,860543693,734,735,735,734,119
20240619,150500,860456336,733,733,733,733,2
20240619,150400,860454870,733,736,736,730,14155
20240619,150300,850104941,738,738,738,738,12
20240619,150200,850096085,738,738,738,732,3420
20240619,150100,847575637,737,735,737,729,26624
20240619,150000,828102664,735,738,739,735,8785
20240619,145900,821622683,737,734,738,734,1971
20240619,145800,820169473,734,738,738,734,1870
20240619,145700,818795516,738,738,738,738,150
20240619,145600,818684816,738,738,738,738,28
20240619,145500,818664152,738,738,738,730,10004
20240619,145400,811336624,739,738,739,738,1388
20240619,145300,810311229,735,737,737,733,2636
20240619,145200,808373936,737,738,738,737,12
20240619,145100,808365090,737,737,737,735,10082
20240619,145000,800943411,736,737,737,736,203
20240619,144900,800793802,737,737,737,736,202
20240619,144800,800645047,736,738,738,736,12793
20240619,144700,791226463,737,739,739,737,669
20240619,144600,790732238,736,735,736,735,904
20240619,144500,790067686,734,738,739,730,66402
20240619,144400,741403154,740,740,740,740,64
20240619,144300,741355794,738,740,740,738,6006
20240619,144200,736919893,739,740,740,739,20
20240619,144100,736905103,738,738,738,738,307
20240619,144000,736678537,738,738,738,738,0
20240619,143900,736678537,738,739,740,738,5106
20240619,143800,732909651,740,739,740,738,9230
20240619,143700,726096996,739,740,740,739,197
20240619,143600,725951403,740,739,740,738,13171
20240619,143500,716225620,739,739,739,739,0
20240619,143400,716225620,739,741,741,739,25127
20240619,143300,697655567,741,741,741,740,981
20240619,143200,696929053,741,741,741,740,699
20240619,143100,696411486,740,741,741,740,1030
20240619,143000,695649256,740,740,740,740,1147
20240619,142900,694800476,740,740,740,740,2643
20240619,142800,692844656,740,740,740,740,0
20240619,142700,692844656,740,740,740,740,7804
20240619,142600,687069696,739,739,739,739,0
20240619,142500,687069696,739,740,740,739,1000
20240619,142400,686330596,739,739,739,739,2756
20240619,142300,684293912,739,739,739,739,641
20240619,142200,683820213,739,739,739,739,6201
20240619,142100,679237674,740,740,740,740,74
20240619,142000,679182914,740,741,741,740,2457
20240619,141900,677364318,740,740,740,740,0
20240619,141800,677364318,740,742,742,740,11200
20240619,141700,669075242,742,743,743,742,427
20240619,141600,668758208,740,741,741,740,15578
20240619,141500,657229958,740,743,743,740,17351
20240619,141400,644379302,741,741,741,741,0
20240619,141300,644379302,741,741,741,741,50
20240619,141200,644342252,741,744,744,741,11817
20240619,141100,635572029,742,742,742,742,0
20240619,141000,635572029,742,742,742,742,0
20240619,140900,635572029,742,742,742,742,0
20240619,140800,635572029,742,742,742,742,0
20240619,140700,635572029,742,742,743,742,2800
20240619,140600,633494427,742,745,745,742,78
20240619,140500,633436329,740,744,745,740,34969
20240619,140400,607514824,745,745,745,745,410
20240619,140300,607209374,745,745,745,745,1878
20240619,140200,605810264,745,745,745,745,33
20240619,140100,605785679,743,744,744,743,3000
20240619,140000,603555045,745,745,745,745,5856
20240619,135900,599192325,745,745,745,745,35
20240619,135800,599166250,745,745,745,745,70
20240619,135700,599114100,745,745,745,745,6602
20240619,135600,594195610,745,745,745,745,4848
20240619,135500,590583850,745,745,745,745,2504
20240619,135400,588718370,746,745,746,745,804
20240619,135300,588119389,745,745,745,745,2600
20240619,135200,586182389,745,745,745,745,20495
20240619,135100,570913614,745,745,745,745,1209
20240619,135000,570012909,744,745,745,744,4469
20240619,134900,566687968,745,745,745,745,3983
20240619,134800,563720633,745,746,746,745,3104
20240619,134700,561408143,746,745,746,745,11
20240619,134600,561399938,746,746,747,745,9499
20240619,134500,554321353,747,747,747,746,2883
20240619,134400,552168534,747,745,747,745,313
20240619,134300,551935339,745,746,747,745,6714
20240619,134200,546932685,746,747,747,746,3202
20240619,134100,544543987,747,747,747,747,297
20240619,134000,544322128,747,747,747,746,6108
20240619,133900,539765364,746,747,747,746,3800
20240619,133800,536929730,747,747,748,747,705
20240619,133700,536403091,747,747,747,747,0
20240619,133600,536403091,747,747,747,747,865
20240619,133500,535756936,748,748,748,748,24
20240619,133400,535738984,748,748,748,748,4
20240619,133300,535735992,748,748,748,748,162
20240619,133200,535614816,748,748,748,748,0
20240619,133100,535614816,748,748,748,748,99
20240619,133000,535540764,748,748,748,747,2338
20240619,132900,533791970,747,747,747,747,0
20240619,132800,533791970,747,748,748,747,10000
20240619,132700,526316148,749,749,749,749,43
20240619,132600,526283941,749,750,750,749,161
20240619,132500,526163292,750,750,750,750,304
20240619,132400,525935292,746,746,746,746,44
20240619,132300,525902468,750,748,750,745,1262
20240619,132200,524960052,750,750,750,749,639
20240619,132100,524481437,750,750,750,750,700
20240619,132000,523956437,750,750,750,750,10357
20240619,131900,516188687,750,749,750,749,713
20240619,131800,515654645,749,745,749,744,6659
20240619,131700,510700134,744,745,745,744,290
20240619,131600,510484344,744,744,744,744,0
20240619,131500,510484344,744,748,748,744,63409
20240619,131400,463202402,748,748,748,748,2867
20240619,131300,461057886,749,749,749,749,17
20240619,131200,461045153,750,750,750,750,0
20240619,131100,461045153,750,750,750,749,12
20240619,131000,461036154,750,748,750,748,421
20240619,130900,460720500,749,749,749,749,50
20240619,130800,460683050,750,749,750,749,810
20240619,130700,460076350,749,749,749,749,20
20240619,130600,460061370,750,749,750,749,853
20240619,130500,459421630,750,750,750,750,0
20240619,130400,459421630,750,750,750,750,0
20240619,130300,459421630,750,750,750,750,2041
20240619,130200,457890880,750,750,750,750,40
20240619,130100,457860880,750,749,750,749,269
20240619,130000,457659131,749,750,750,749,933
20240619,125900,456959387,750,749,750,749,101
20240619,125800,456883737,749,749,749,749,1340
20240619,125700,455880077,748,748,749,748,398
20240619,125600,455582219,748,749,749,748,309
20240619,125500,455350878,748,749,749,748,220
20240619,125400,455186307,748,748,748,748,23
20240619,125300,455169103,748,748,748,748,2173
20240619,125200,453543699,748,749,749,748,900
20240619,125100,452869999,748,749,749,748,920
20240619,125000,452181139,749,749,749,749,909
20240619,124900,451500298,749,749,749,749,155
20240619,124800,451384203,749,749,749,749,210
20240619,124700,451226913,748,748,748,748,1733
20240619,124600,449930629,748,748,748,748,1465
20240619,124500,448834809,748,750,750,748,9416
20240619,124400,441787148,751,751,751,751,420
20240619,124300,441471728,751,751,751,751,30
20240619,124200,441449198,751,751,751,751,3827
20240619,124100,438575121,751,751,751,751,1001
20240619,124000,437823370,751,751,751,751,34
20240619,123900,437797836,750,750,750,750,1
20240619,123800,437797086,751,751,751,751,5000
20240619,123700,434042086,750,750,750,750,0
20240619,123600,434042086,750,751,751,750,187
20240619,123500,433901749,749,749,749,749,0
20240619,123400,433901749,749,749,749,749,0
20240619,123300,433901749,749,749,749,749,0
20240619,123200,433901749,749,749,749,749,967
20240619,123100,433177466,749,750,750,749,3233
20240619,123000,430754745,751,751,751,751,20
20240619,122900,430739725,751,750,751,750,666
20240619,122800,430239560,750,751,751,750,867
20240619,122700,429589306,751,751,751,751,1016
20240619,122600,428826290,751,751,751,751,17
20240619,122500,428813523,751,751,751,751,10
20240619,122400,428806013,752,752,752,752,1512
20240619,122300,427668989,750,750,750,750,584
20240619,122200,427230989,750,750,750,750,1
20240619,122100,427230239,748,750,750,748,2030
20240619,122000,425707799,750,750,750,750,1
20240619,121900,425707049,749,749,749,749,158
20240619,121800,425588707,749,749,749,749,20
20240619,121700,425573727,749,748,749,747,10759
20240619,121600,417524870,748,748,748,748,730
20240619,121500,416978830,748,748,748,748,421
20240619,121400,416663922,748,748,748,748,224
20240619,121300,416496370,748,748,748,748,5104
20240619,121200,412678578,748,748,748,748,251
20240619,121100,412490830,748,748,748,748,21
20240619,121000,412475122,748,748,748,748,2211
20240619,120900,410821294,748,748,748,748,21
20240619,120800,410805586,748,748,748,748,105
20240619,120700,410727046,748,748,748,748,246
20240619,120600,410543038,748,748,748,748,4298
20240619,120500,407328134,748,748,748,748,1901
20240619,120400,405906186,747,748,748,747,1100
20240619,120300,405084383,748,749,749,748,4294
20240619,120200,401871471,748,748,749,748,116
20240619,120100,401784701,748,748,749,748,2788
20240619,120000,399699225,749,749,749,749,101
20240619,115900,399623576,749,749,749,749,32
20240619,115800,399599608,749,750,750,749,319
20240619,115700,399360670,750,749,750,748,79
20240619,115600,399301536,749,750,750,749,2903
20240619,115500,397125423,750,752,752,749,33166
20240619,115400,372243424,752,753,753,752,905
20240619,115300,371562314,753,753,753,752,1839
20240619,115200,370178086,753,753,753,753,30
20240619,115100,370155496,753,753,753,753,31
20240619,115000,370132153,753,753,753,753,0
20240619,114900,370132153,753,753,753,753,503
20240619,114800,369753394,753,753,753,753,350
20240619,114700,369489844,751,751,753,751,1275
20240619,114600,368532317,751,752,752,751,6970
20240619,114500,363295726,753,754,754,752,14936
20240619,114400,352053818,754,753,754,753,1017
20240619,114300,351287014,753,754,754,753,2000
20240619,114200,349780011,753,753,753,753,0
20240619,114100,349780011,753,755,755,753,561
20240619,114000,349357576,755,753,755,752,1010
20240619,113900,348597927,755,755,755,755,51
20240619,113800,348559422,752,754,755,752,8945
20240619,113700,341826361,754,754,754,754,1076
20240619,113600,341015057,754,755,756,754,5270
20240619,113500,337040999,755,756,756,754,18910
20240619,113400,322763961,756,755,756,755,2301
20240619,113300,321026705,756,756,756,756,108
20240619,113200,320945057,757,757,757,757,5
20240619,113100,320941272,755,754,755,754,876
20240619,113000,320280721,754,755,755,754,366
20240619,112900,320004691,755,757,757,755,5482
20240619,112800,315865739,755,757,757,755,2121
20240619,112700,314263016,757,757,757,757,14
20240619,112600,314252418,756,756,756,755,1171
20240619,112500,313367892,757,757,757,757,84
20240619,112400,313304304,757,757,757,757,7
20240619,112300,313299005,757,757,757,757,3742
20240619,112200,310466311,757,757,757,757,20
20240619,112100,310451171,757,759,759,757,10001
20240619,112000,302880412,759,759,759,759,60
20240619,111900,302834872,759,758,759,755,6747
20240619,111800,297735669,759,759,759,759,7
20240619,111700,297730356,757,757,757,756,5328
20240619,111600,293702305,758,759,759,758,210
20240619,111500,293542925,759,758,759,757,11467
20240619,111400,284860008,758,758,758,758,371
20240619,111300,284578790,758,758,758,758,60
20240619,111200,284533310,758,758,758,758,1001
20240619,111100,283774552,757,758,758,757,12927
20240619,111000,273984711,759,759,759,759,2851
20240619,110900,271820802,759,759,759,759,0
20240619,110800,271820802,759,759,759,759,0
20240619,110700,271820802,759,759,759,759,1
20240619,110600,271820043,759,759,759,759,0
20240619,110500,271820043,759,759,759,759,1622
20240619,110400,270588945,758,759,759,758,2011
20240619,110300,269064604,759,758,759,758,2534
20240619,110200,267141832,758,758,758,758,0
20240619,110100,267141832,758,759,759,758,6600
20240619,110000,262138932,759,759,759,759,1201
20240619,105900,261227373,759,759,759,759,727
20240619,105800,260675580,759,759,759,759,200
20240619,105700,260523780,758,758,759,758,603
20240619,105600,260066606,758,759,759,758,409
20240619,105500,259756531,759,759,759,759,47
20240619,105400,259720858,759,759,759,759,1283
20240619,105300,258747061,759,759,759,759,2853
20240619,105200,256581634,759,759,759,759,412
20240619,105100,256268926,759,760,760,759,290
20240619,105000,256048804,760,759,760,759,5006
20240619,104900,252244245,759,758,759,758,3005
20240619,104800,249964450,759,759,759,759,30
20240619,104700,249941680,759,760,760,759,3663
20240619,104600,247161462,760,760,760,760,0
20240619,104500,247161462,760,760,760,759,1066
20240619,104400,246352302,759,759,759,759,20
20240619,104300,246337122,759,759,759,759,7
20240619,104200,246331809,758,759,759,758,1559
20240619,104100,245149278,759,760,760,759,13689
20240619,104000,234757268,761,761,761,761,0
20240619,103900,234757268,761,761,761,761,1501
20240619,103800,233615007,761,761,761,761,0
20240619,103700,233615007,761,761,761,761,1
20240619,103600,233614246,759,760,760,759,11377
20240619,103500,224977251,760,760,760,759,1816
20240619,103400,223597092,760,761,761,760,1259
20240619,103300,222640161,761,761,761,761,521
20240619,103200,222243680,761,761,761,761,22
20240619,103100,222226938,761,760,761,760,2347
20240619,103000,220441854,761,761,761,761,1000
20240619,102900,219680854,761,762,763,760,17012
20240619,102800,206748686,762,762,762,762,153
20240619,102700,206632100,762,762,762,761,504
20240619,102600,206248472,762,763,763,762,202
20240619,102500,206094348,763,762,763,762,1114
20240619,102400,205245479,762,762,762,762,375
20240619,102300,204959729,762,762,762,762,104
20240619,102200,204880481,762,762,762,762,169
20240619,102100,204751703,761,761,761,761,0
20240619,102000,204751703,761,762,762,761,270
20240619,101900,204545994,762,762,762,762,33
20240619,101800,204520848,762,761,762,761,657
20240619,101700,204020869,761,761,761,761,1419
20240619,101600,202941010,761,761,761,761,1528
20240619,101500,201778202,761,761,761,761,30
20240619,101400,201755372,761,761,762,761,1621
20240619,101300,200521683,762,762,762,762,39
20240619,101200,200491965,762,763,763,762,110
20240619,101100,200408045,763,763,763,763,0
20240619,101000,200408045,763,763,763,761,1292
20240619,100900,199424561,763,763,763,763,105
20240619,100800,199344446,763,763,763,762,714
20240619,100700,198800364,761,762,762,761,3311
20240619,100600,196279660,764,764,764,763,110
20240619,100500,196195649,764,763,764,763,21
20240619,100400,196179610,764,764,764,762,1204
20240619,100300,195262154,761,763,763,761,3548
20240619,100200,192561811,765,765,765,765,1
20240619,100100,192561046,763,765,765,763,6761
20240619,100000,187402363,765,766,766,765,113
20240619,095900,187315848,766,766,766,766,208
20240619,095800,187156520,766,766,766,766,135
20240619,095700,187053110,766,766,766,766,49
20240619,095600,187015576,766,766,766,766,103
20240619,095500,186936678,766,765,766,765,10029
20240619,095400,179264464,765,765,765,765,39
20240619,095300,179234629,765,763,765,761,79
20240619,095200,179174389,765,765,765,765,2
20240619,095100,179172859,765,767,767,765,332
20240619,095000,178918279,767,764,767,764,23123
20240619,094900,161202541,765,761,765,760,17207
20240619,094800,148105140,760,761,762,760,17637
20240619,094700,134692296,762,762,762,762,1270
20240619,094600,133724556,761,761,761,761,0
20240619,094500,133724556,761,761,761,761,53
20240619,094400,133684223,760,761,761,760,6123
20240619,094300,129028524,761,761,761,761,827
20240619,094200,128399177,761,761,761,761,1853
20240619,094100,126989044,761,764,764,761,8213
20240619,094000,120738691,764,764,764,762,561
20240619,093900,120311087,764,764,764,764,220
20240619,093800,120143007,764,764,764,764,5
20240619,093700,120139187,761,761,761,761,1519
20240619,093600,118983228,764,761,764,761,947
20240619,093500,118262558,761,761,761,760,2317
20240619,093400,116500521,761,764,764,761,6182
20240619,093300,111796016,761,766,766,761,6960
20240619,093200,106490097,766,764,766,764,247
20240619,093100,106301387,762,762,762,762,655
20240619,093000,105802277,762,764,764,761,735
20240619,092900,105242185,764,764,764,764,1000
20240619,092800,104478185,767,767,767,761,1403
20240619,092700,103404172,767,767,767,761,13029
20240619,092600,93486249,762,767,767,762,10
20240619,092500,93478589,761,767,767,761,10109
20240619,092400,85775970,767,763,767,763,265
20240619,092300,85573767,768,768,768,768,4
20240619,092200,85570695,763,768,768,763,856
20240619,092100,84916095,765,767,767,765,100
20240619,092000,84839495,768,765,768,763,3133
20240619,091900,82447185,767,767,767,766,5062
20240619,091800,78564692,767,767,767,767,111
20240619,091700,78479555,766,766,766,765,5023
20240619,091600,74631985,764,765,766,763,3123
20240619,091500,72245926,765,765,765,762,10105
20240619,091400,64533924,766,766,766,766,1306
20240619,091300,63533528,766,766,766,766,157
20240619,091200,63413266,767,761,767,761,3964
20240619,091100,60391481,762,764,764,761,12691
20240619,091000,50717928,767,765,767,761,3520
20240619,090900,48032287,768,768,768,768,0
20240619,090800,48032287,768,767,768,764,6166
20240619,090700,43312860,768,768,769,768,16
20240619,090600,43300571,768,769,769,768,73
20240619,090500,43244489,769,768,769,767,1276
20240619,090400,42265130,769,770,770,769,3642
20240619,090300,39461876,770,769,770,769,2200
20240619,090200,37767975,771,770,771,770,350
20240619,090100,37498390,770,771,771,770,485
20240619,090000,37124840,770,770,771,769,48198