stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,192200,378249034,303,303,303,303,9192
20240612,192100,378249034,303,303,303,303,0
20240612,192000,378249034,303,303,303,303,0
20240612,191900,378249034,303,303,303,303,0
20240612,191800,378249034,303,303,303,303,0
20240612,191700,378249034,303,303,303,303,0
20240612,191600,378249034,303,303,303,303,0
20240612,191500,378249034,303,303,303,303,0
20240612,191400,378249034,303,303,303,303,0
20240612,191300,378249034,303,303,303,303,0
20240612,191200,378249034,303,303,303,303,0
20240612,191100,378249034,303,303,303,303,0
20240612,191000,378249034,303,303,303,303,0
20240612,190900,378249034,303,303,303,303,0
20240612,190800,378249034,303,303,303,303,0
20240612,190700,378249034,303,303,303,303,0
20240612,190600,378249034,303,303,303,303,0
20240612,190500,378249034,303,303,303,303,0
20240612,190400,378249034,303,303,303,303,0
20240612,190300,378249034,303,303,303,303,0
20240612,190200,378249034,303,303,303,303,0
20240612,190100,378249034,303,303,303,303,0
20240612,190000,378249034,303,303,303,303,0
20240612,185900,378249034,303,303,303,303,0
20240612,185800,378249034,303,303,303,303,0
20240612,185700,378249034,303,303,303,303,0
20240612,185600,378249034,303,303,303,303,0
20240612,185500,378249034,303,303,303,303,0
20240612,185400,378249034,303,303,303,303,0
20240612,185300,378249034,303,303,303,303,0
20240612,185200,378249034,303,303,303,303,9192
20240612,185100,378249034,303,303,303,303,0
20240612,185000,378249034,303,303,303,303,0
20240612,184900,378249034,303,303,303,303,0
20240612,184800,378249034,303,303,303,303,0
20240612,184700,378249034,303,303,303,303,0
20240612,184600,378249034,303,303,303,303,0
20240612,184500,378249034,303,303,303,303,0
20240612,184400,378249034,303,303,303,303,0
20240612,184300,378249034,303,303,303,303,0
20240612,184200,378249034,303,303,303,303,0
20240612,184100,378249034,303,303,303,303,0
20240612,184000,378249034,303,303,303,303,0
20240612,183900,378249034,303,303,303,303,0
20240612,183800,378249034,303,303,303,303,0
20240612,183700,378249034,303,303,303,303,0
20240612,183600,378249034,303,303,303,303,0
20240612,183500,378249034,303,303,303,303,0
20240612,183400,378249034,303,303,303,303,0
20240612,183300,378249034,303,303,303,303,0
20240612,183200,378249034,303,303,303,303,0
20240612,183100,378249034,303,303,303,303,0
20240612,183000,378249034,303,303,303,303,0
20240612,182900,378249034,303,303,303,303,0
20240612,182800,378249034,303,303,303,303,0
20240612,182700,378249034,303,303,303,303,0
20240612,182600,378249034,303,303,303,303,0
20240612,182500,378249034,303,303,303,303,0
20240612,182400,378249034,303,303,303,303,0
20240612,182300,378249034,303,303,303,303,0
20240612,182200,378249034,303,303,303,303,9192
20240612,182100,378249034,303,303,303,303,0
20240612,182000,378249034,303,303,303,303,0
20240612,181900,378249034,303,303,303,303,0
20240612,181800,378249034,303,303,303,303,0
20240612,181700,378249034,303,303,303,303,0
20240612,181600,378249034,303,303,303,303,0
20240612,181500,378249034,303,303,303,303,0
20240612,181400,378249034,303,303,303,303,0
20240612,181300,378249034,303,303,303,303,0
20240612,181200,378249034,303,303,303,303,0
20240612,181100,378249034,303,303,303,303,0
20240612,181000,378249034,303,303,303,303,0
20240612,180900,378249034,303,303,303,303,0
20240612,180800,378249034,303,303,303,303,0
20240612,180700,378249034,303,303,303,303,0
20240612,180600,378249034,303,303,303,303,0
20240612,180500,378249034,303,303,303,303,0
20240612,180400,378249034,303,303,303,303,0
20240612,180300,378249034,303,303,303,303,0
20240612,180200,378249034,303,303,303,303,0
20240612,180100,378249034,303,303,303,303,0
20240612,180000,378249034,303,303,303,303,0
20240612,175900,378249034,303,303,303,303,0
20240612,175800,378249034,303,303,303,303,0
20240612,175700,378249034,303,303,303,303,0
20240612,175600,378249034,303,303,303,303,0
20240612,175500,378249034,303,303,303,303,0
20240612,175400,378249034,303,303,303,303,0
20240612,175300,378249034,303,303,303,303,0
20240612,175200,378249034,303,303,303,303,9192
20240612,175100,378249034,303,303,303,303,0
20240612,175000,378249034,303,303,303,303,0
20240612,174900,378249034,303,303,303,303,0
20240612,174800,378249034,303,303,303,303,0
20240612,174700,378249034,303,303,303,303,0
20240612,174600,378249034,303,303,303,303,0
20240612,174500,378249034,303,303,303,303,0
20240612,174400,378249034,303,303,303,303,0
20240612,174300,378249034,303,303,303,303,0
20240612,174200,378249034,303,303,303,303,0
20240612,174100,378249034,303,303,303,303,0
20240612,174000,378249034,303,303,303,303,0
20240612,173900,378249034,303,303,303,303,0
20240612,173800,378249034,303,303,303,303,0
20240612,173700,378249034,303,303,303,303,0
20240612,173600,378249034,303,303,303,303,0
20240612,173500,378249034,303,303,303,303,0
20240612,173400,378249034,303,303,303,303,0
20240612,173300,378249034,303,303,303,303,0
20240612,173200,378249034,303,303,303,303,0
20240612,173100,378249034,303,303,303,303,0
20240612,173000,378249034,303,303,303,303,0
20240612,172900,378249034,303,303,303,303,0
20240612,172800,378249034,303,303,303,303,0
20240612,172700,378249034,303,303,303,303,0
20240612,172600,378249034,303,303,303,303,0
20240612,172500,378249034,303,303,303,303,0
20240612,172400,378249034,303,303,303,303,0
20240612,172300,378249034,303,303,303,303,0
20240612,172200,378249034,303,303,303,303,9192
20240612,172100,378249034,303,303,303,303,0
20240612,172000,378249034,303,303,303,303,0
20240612,171900,378249034,303,303,303,303,0
20240612,171800,378249034,303,303,303,303,0
20240612,171700,378249034,303,303,303,303,0
20240612,171600,378249034,303,303,303,303,0
20240612,171500,378249034,303,303,303,303,0
20240612,171400,378249034,303,303,303,303,0
20240612,171300,378249034,303,303,303,303,0
20240612,171200,378249034,303,303,303,303,0
20240612,171100,378249034,303,303,303,303,0
20240612,171000,378249034,303,303,303,303,0
20240612,170900,378249034,303,303,303,303,0
20240612,170800,378249034,303,303,303,303,0
20240612,170700,378249034,303,303,303,303,0
20240612,170600,378249034,303,303,303,303,0
20240612,170500,378249034,303,303,303,303,0
20240612,170400,378249034,303,303,303,303,0
20240612,170300,378249034,303,303,303,303,0
20240612,170200,378249034,303,303,303,303,0
20240612,170100,378249034,303,303,303,303,0
20240612,170000,378249034,303,303,303,303,0
20240612,165900,378249034,303,303,303,303,0
20240612,165800,378249034,303,303,303,303,0
20240612,165700,378249034,303,303,303,303,0
20240612,165600,378249034,303,303,303,303,0
20240612,165500,378249034,303,303,303,303,0
20240612,165400,378249034,303,303,303,303,0
20240612,165300,378249034,303,303,303,303,0
20240612,165200,378249034,303,303,303,303,9192
20240612,165100,378249034,303,303,303,303,0
20240612,165000,378249034,303,303,303,303,0
20240612,164900,378249034,303,303,303,303,0
20240612,164800,378249034,303,303,303,303,0
20240612,164700,378249034,303,303,303,303,0
20240612,164600,378249034,303,303,303,303,0
20240612,164500,378249034,303,303,303,303,0
20240612,164400,378249034,303,303,303,303,0
20240612,164300,378249034,303,303,303,303,0
20240612,164200,378249034,303,303,303,303,0
20240612,164100,378249034,303,303,303,303,0
20240612,164000,378249034,303,303,303,303,0
20240612,163900,378249034,303,303,303,303,0
20240612,163800,378249034,303,303,303,303,0
20240612,163700,378249034,303,303,303,303,0
20240612,163600,378249034,303,303,303,303,0
20240612,163500,378249034,303,303,303,303,0
20240612,163400,378249034,303,303,303,303,0
20240612,163300,378249034,303,303,303,303,0
20240612,163200,378249034,303,303,303,303,0
20240612,163100,378249034,303,303,303,303,0
20240612,163000,378249034,303,303,303,303,0
20240612,162900,378249034,303,303,303,303,0
20240612,162800,378249034,303,303,303,303,0
20240612,162700,378249034,303,303,303,303,0
20240612,162600,378249034,303,303,303,303,0
20240612,162500,378249034,303,303,303,303,0
20240612,162400,378249034,303,303,303,303,0
20240612,162300,378249034,303,303,303,303,0
20240612,162200,378249034,303,303,303,303,9192
20240612,162100,378249034,303,303,303,303,0
20240612,162000,378249034,303,303,303,303,0
20240612,161900,378249034,303,303,303,303,0
20240612,161800,378249034,303,303,303,303,0
20240612,161700,378249034,303,303,303,303,0
20240612,161600,378249034,303,303,303,303,0
20240612,161500,378249034,303,303,303,303,0
20240612,161400,378249034,303,303,303,303,0
20240612,161300,378249034,303,303,303,303,0
20240612,161200,378249034,303,303,303,303,0
20240612,161100,378249034,303,303,303,303,0
20240612,161000,378249034,303,303,303,303,0
20240612,160900,378249034,303,303,303,303,0
20240612,160800,378249034,303,303,303,303,0
20240612,160700,378249034,303,303,303,303,0
20240612,160600,378249034,303,303,303,303,0
20240612,160500,378249034,303,303,303,303,0
20240612,160400,378249034,303,303,303,303,0
20240612,160300,378249034,303,303,303,303,0
20240612,160200,378249034,303,303,303,303,0
20240612,160100,378249034,303,303,303,303,0
20240612,160000,378249034,303,303,303,303,0
20240612,155900,378249034,303,303,303,303,0
20240612,155800,378249034,303,303,303,303,0
20240612,155700,378249034,303,303,303,303,0
20240612,155600,378249034,303,303,303,303,0
20240612,155500,378249034,303,303,303,303,0
20240612,155400,378249034,303,303,303,303,0
20240612,155300,378249034,303,303,303,303,0
20240612,155200,378249034,303,303,303,303,9192
20240612,155100,378249034,303,303,303,303,0
20240612,155000,378249034,303,303,303,303,0
20240612,154900,378249034,303,303,303,303,0
20240612,154800,378249034,303,303,303,303,0
20240612,154700,378249034,303,303,303,303,0
20240612,154600,378249034,303,303,303,303,0
20240612,154500,378249034,303,303,303,303,0
20240612,154400,378249034,303,303,303,303,0
20240612,154300,378249034,303,303,303,303,0
20240612,154200,378249034,303,303,303,303,0
20240612,154100,378249034,303,303,303,303,0
20240612,154000,378249034,303,303,303,303,0
20240612,153900,378249034,303,303,303,303,0
20240612,153800,378249034,303,303,303,303,0
20240612,153700,378249034,303,303,303,303,0
20240612,153600,378249034,303,303,303,303,0
20240612,153500,378249034,303,303,303,303,0
20240612,153400,378249034,303,303,303,303,0
20240612,153300,378249034,303,303,303,303,0
20240612,153200,378249034,303,303,303,303,0
20240612,153100,378249034,303,303,303,303,0
20240612,153000,378249034,303,303,303,303,9192
20240612,152900,375463858,305,305,305,305,0
20240612,152800,375463858,305,305,305,305,0
20240612,152700,375463858,305,305,305,305,0
20240612,152600,375463858,305,305,305,305,0
20240612,152500,375463858,305,305,305,305,0
20240612,152400,375463858,305,305,305,305,0
20240612,152300,375463858,305,305,305,305,0
20240612,152200,375463858,305,305,305,305,0
20240612,152100,375463858,305,305,305,305,0
20240612,152000,375463858,305,305,305,305,0
20240612,151900,375463858,305,304,305,304,4627
20240612,151800,374057198,304,304,304,304,0
20240612,151700,374057198,304,304,304,304,1000
20240612,151600,373753198,304,304,304,304,20
20240612,151500,373747118,304,304,304,304,2
20240612,151400,373746510,304,304,304,304,8
20240612,151300,373744078,304,304,304,304,0
20240612,151200,373744078,304,304,304,304,1
20240612,151100,373743774,303,304,304,303,1100
20240612,151000,373410374,304,304,304,304,0
20240612,150900,373410374,304,304,304,304,1386
20240612,150800,372989030,304,304,304,304,0
20240612,150700,372989030,304,304,304,304,0
20240612,150600,372989030,304,304,304,304,0
20240612,150500,372989030,304,304,304,304,0
20240612,150400,372989030,304,303,304,303,1246
20240612,150300,372611191,303,303,303,303,1
20240612,150200,372610888,302,302,302,302,23
20240612,150100,372603942,303,303,303,303,250
20240612,150000,372528192,303,303,303,303,180
20240612,145900,372473652,303,303,303,303,0
20240612,145800,372473652,303,302,303,302,7467
20240612,145700,370218508,303,303,303,303,1001
20240612,145600,369915205,303,303,303,303,360
20240612,145500,369806125,303,303,303,303,1282
20240612,145400,369417679,304,304,304,304,0
20240612,145300,369417679,304,304,304,304,1
20240612,145200,369417375,304,304,304,304,5973
20240612,145100,367601583,304,304,304,304,54
20240612,145000,367585167,305,305,305,305,1
20240612,144900,367584862,304,305,305,304,2
20240612,144800,367584253,305,305,305,305,0
20240612,144700,367584253,305,305,305,305,0
20240612,144600,367584253,305,305,305,305,0
20240612,144500,367584253,305,305,305,305,0
20240612,144400,367584253,305,305,305,305,0
20240612,144300,367584253,305,305,305,305,50
20240612,144200,367569003,305,305,305,305,0
20240612,144100,367569003,305,305,305,305,0
20240612,144000,367569003,305,305,305,305,10
20240612,143900,367565953,304,304,304,304,12158
20240612,143800,363869921,304,304,304,304,0
20240612,143700,363869921,304,304,304,304,0
20240612,143600,363869921,304,304,304,304,0
20240612,143500,363869921,304,304,304,304,6650
20240612,143400,361848321,304,303,304,303,12
20240612,143300,361844675,303,303,303,303,2700
20240612,143200,361026575,303,303,303,303,502
20240612,143100,360874469,303,303,303,303,3283
20240612,143000,359879720,303,303,303,303,4
20240612,142900,359878508,303,303,303,303,29
20240612,142800,359869721,303,303,303,303,51
20240612,142700,359854268,302,302,302,302,400
20240612,142600,359733468,303,303,303,303,30
20240612,142500,359724378,303,303,303,303,132
20240612,142400,359684382,303,302,303,302,1067
20240612,142300,359362048,303,303,303,303,0
20240612,142200,359362048,303,303,303,302,4019
20240612,142100,358147291,303,303,303,303,566
20240612,142000,357975793,303,303,303,303,2356
20240612,141900,357261925,303,303,303,303,35383
20240612,141800,346540876,303,303,304,303,2286
20240612,141700,345847232,303,303,303,303,1800
20240612,141600,345301832,304,304,304,304,1213
20240612,141500,344933080,304,304,304,304,4
20240612,141400,344931864,304,304,304,304,0
20240612,141300,344931864,304,304,304,304,104
20240612,141200,344900248,304,304,304,304,0
20240612,141100,344900248,304,304,304,304,10
20240612,141000,344897208,303,303,303,303,0
20240612,140900,344897208,303,303,303,303,0
20240612,140800,344897208,303,303,303,303,1
20240612,140700,344896905,304,304,304,304,0
20240612,140600,344896905,304,304,304,304,0
20240612,140500,344896905,304,303,304,303,17
20240612,140400,344891744,304,304,304,304,0
20240612,140300,344891744,304,304,304,304,0
20240612,140200,344891744,304,304,304,304,0
20240612,140100,344891744,304,304,304,304,5
20240612,140000,344890224,304,304,304,304,0
20240612,135900,344890224,304,304,304,304,0
20240612,135800,344890224,304,304,304,304,1
20240612,135700,344889920,304,304,304,304,27130
20240612,135600,336642400,304,304,304,304,0
20240612,135500,336642400,304,304,304,304,0
20240612,135400,336642400,304,304,304,304,0
20240612,135300,336642400,304,305,305,304,2
20240612,135200,336641791,305,305,305,305,0
20240612,135100,336641791,305,305,305,305,500
20240612,135000,336489291,304,304,304,304,0
20240612,134900,336489291,304,304,305,304,1500
20240612,134800,336032791,305,305,305,305,3726
20240612,134700,334896361,305,305,305,305,140
20240612,134600,334853661,305,305,305,305,133
20240612,134500,334813096,305,305,305,305,100
20240612,134400,334782596,305,305,305,304,611
20240612,134300,334596341,305,305,305,305,0
20240612,134200,334596341,305,305,305,305,628
20240612,134100,334404801,305,305,305,305,0
20240612,134000,334404801,305,305,305,305,0
20240612,133900,334404801,305,305,305,305,100
20240612,133800,334374301,305,305,305,305,1
20240612,133700,334373996,305,305,305,305,0
20240612,133600,334373996,305,305,305,305,4
20240612,133500,334372776,305,305,305,305,0
20240612,133400,334372776,305,305,305,305,20
20240612,133300,334366676,305,305,305,305,0
20240612,133200,334366676,305,305,305,305,0
20240612,133100,334366676,305,305,305,305,10
20240612,133000,334363626,305,305,305,305,0
20240612,132900,334363626,305,305,305,305,0
20240612,132800,334363626,305,305,305,305,300
20240612,132700,334272126,305,305,305,305,0
20240612,132600,334272126,305,305,305,305,1
20240612,132500,334271821,305,305,305,305,50
20240612,132400,334256571,305,305,305,305,54
20240612,132300,334240101,305,305,305,305,3
20240612,132200,334239186,305,305,305,305,120
20240612,132100,334202586,305,304,305,304,61
20240612,132000,334184028,305,304,305,304,43
20240612,131900,334170946,305,304,305,304,7595
20240612,131800,331862065,304,305,305,304,984
20240612,131700,331562899,305,305,305,305,50
20240612,131600,331547649,305,305,305,305,0
20240612,131500,331547649,305,305,305,305,0
20240612,131400,331547649,305,305,305,305,1100
20240612,131300,331212149,305,305,305,305,141
20240612,131200,331169144,305,305,305,305,0
20240612,131100,331169144,305,305,305,305,0
20240612,131000,331169144,305,305,305,305,0
20240612,130900,331169144,305,305,305,305,137
20240612,130800,331127359,305,304,305,304,1863
20240612,130700,330560982,304,304,304,304,5000
20240612,130600,329040982,305,305,305,305,0
20240612,130500,329040982,305,305,305,305,7
20240612,130400,329038847,305,305,305,305,0
20240612,130300,329038847,305,305,305,305,0
20240612,130200,329038847,305,305,305,305,0
20240612,130100,329038847,305,305,305,305,785
20240612,130000,328799422,305,305,305,305,590
20240612,125900,328619472,305,305,305,305,0
20240612,125800,328619472,305,305,305,305,0
20240612,125700,328619472,305,305,305,305,451
20240612,125600,328481917,305,305,305,305,2
20240612,125500,328481307,305,305,305,305,2
20240612,125400,328480697,305,305,305,305,0
20240612,125300,328480697,305,304,305,304,7068
20240612,125200,326331899,305,305,305,305,3
20240612,125100,326330984,305,305,305,305,0
20240612,125000,326330984,305,305,305,305,0
20240612,124900,326330984,305,305,305,305,39318
20240612,124800,314338994,306,306,306,306,0
20240612,124700,314338994,306,306,306,306,14
20240612,124600,314334710,305,305,305,305,8
20240612,124500,314332270,306,306,306,306,50
20240612,124400,314316970,306,306,306,306,0
20240612,124300,314316970,306,306,306,306,7
20240612,124200,314314828,306,307,307,306,1001
20240612,124100,314008521,306,306,306,306,3963
20240612,124000,312795843,306,306,306,306,0
20240612,123900,312795843,306,306,306,306,40
20240612,123800,312783603,305,306,306,305,3
20240612,123700,312782687,306,306,306,306,100
20240612,123600,312752087,306,306,306,306,21
20240612,123500,312745661,306,306,306,306,0
20240612,123400,312745661,306,306,306,306,300
20240612,123300,312653861,306,306,306,306,24
20240612,123200,312646517,306,306,306,305,329
20240612,123100,312546170,305,305,305,305,0
20240612,123000,312546170,305,305,305,305,372
20240612,122900,312432710,305,306,306,305,1322
20240612,122800,312029200,306,305,306,305,4
20240612,122700,312027979,306,305,306,305,23344
20240612,122600,304908058,305,305,305,305,500
20240612,122500,304755558,305,305,305,305,1300
20240612,122400,304359058,305,305,305,305,3
20240612,122300,304358143,305,305,305,305,0
20240612,122200,304358143,305,305,305,305,0
20240612,122100,304358143,305,305,305,305,15
20240612,122000,304353568,305,305,305,305,1
20240612,121900,304353263,304,304,304,304,11
20240612,121800,304349919,305,305,305,305,0
20240612,121700,304349919,305,305,305,305,3428
20240612,121600,303304379,305,305,305,305,10780
20240612,121500,300016479,305,305,305,305,1813
20240612,121400,299463514,305,305,305,305,0
20240612,121300,299463514,305,305,305,305,0
20240612,121200,299463514,305,305,305,305,1957
20240612,121100,298866629,304,304,304,304,10
20240612,121000,298863589,305,305,305,305,4200
20240612,120900,297582589,305,305,305,305,7
20240612,120800,297580454,305,305,305,305,2
20240612,120700,297579844,305,305,305,305,0
20240612,120600,297579844,305,305,305,305,0
20240612,120500,297579844,305,305,305,305,0
20240612,120400,297579844,305,305,305,305,0
20240612,120300,297579844,305,305,305,304,39
20240612,120200,297567967,305,305,305,305,1
20240612,120100,297567662,305,305,305,305,1
20240612,120000,297567357,304,304,304,304,0
20240612,115900,297567357,304,305,305,304,570
20240612,115800,297393671,305,305,305,305,30
20240612,115700,297384521,305,305,305,305,1
20240612,115600,297384216,305,304,305,304,49
20240612,115500,297369319,304,304,304,304,0
20240612,115400,297369319,304,305,305,304,154
20240612,115300,297322502,305,305,305,305,327
20240612,115200,297222767,305,305,305,305,25
20240612,115100,297215142,305,305,305,305,203
20240612,115000,297153227,305,305,305,305,50
20240612,114900,297137977,305,305,305,305,1506
20240612,114800,296678647,305,305,305,305,1041
20240612,114700,296361142,305,305,305,305,45
20240612,114600,296347417,305,305,305,305,57
20240612,114500,296330032,305,305,305,305,2914
20240612,114400,295441262,305,305,305,305,166
20240612,114300,295390632,305,305,305,305,0
20240612,114200,295390632,305,305,305,305,1
20240612,114100,295390327,305,305,305,305,14
20240612,114000,295386057,303,304,304,303,75705
20240612,113900,272447223,305,303,305,303,605
20240612,113800,272263906,304,304,304,303,50434
20240612,113700,256973529,303,304,304,303,10024
20240612,113600,253934521,305,304,305,304,24639
20240612,113500,246444264,304,304,304,304,221
20240612,113400,246377080,305,305,305,305,41014
20240612,113300,233867810,307,307,307,307,0
20240612,113200,233867810,307,305,307,305,12890
20240612,113100,229935584,306,306,306,306,622
20240612,113000,229745252,306,306,306,306,1
20240612,112900,229744946,307,307,307,307,0
20240612,112800,229744946,307,307,307,307,10
20240612,112700,229741876,307,306,307,305,579
20240612,112600,229565179,307,307,307,307,100
20240612,112500,229534479,307,307,307,307,1
20240612,112400,229534172,306,306,306,306,302
20240612,112300,229441760,306,306,306,306,1000
20240612,112200,229135760,306,306,306,306,1022
20240612,112100,228823028,306,306,306,306,16
20240612,112000,228818132,306,305,306,305,14231
20240612,111900,224472677,307,307,307,307,0
20240612,111800,224472677,307,307,307,307,0
20240612,111700,224472677,307,307,307,307,0
20240612,111600,224472677,307,307,307,307,11
20240612,111500,224469300,307,307,307,307,0
20240612,111400,224469300,307,306,307,306,41
20240612,111300,224456715,306,306,306,306,1635
20240612,111200,223956405,306,306,306,306,544
20240612,111100,223789941,306,306,306,306,6
20240612,111000,223788105,305,305,305,305,1000
20240612,110900,223483105,305,306,306,305,10200
20240612,110800,220371905,306,306,306,305,16237
20240612,110700,215403384,307,306,307,306,2
20240612,110600,215402771,307,307,307,307,1
20240612,110500,215402464,306,306,307,306,233
20240612,110400,215331078,306,307,307,306,3796
20240612,110300,214168724,308,307,308,307,81
20240612,110200,214143846,308,307,308,307,601
20240612,110100,213959338,308,308,308,308,650
20240612,110000,213759138,308,308,308,308,1
20240612,105900,213758830,307,307,307,307,4453
20240612,105800,212391759,307,307,307,307,0
20240612,105700,212391759,307,306,307,306,28
20240612,105600,212383181,307,307,307,307,11104
20240612,105500,208974253,307,307,307,307,0
20240612,105400,208974253,307,308,308,307,2011
20240612,105300,208356866,308,308,308,308,10000
20240612,105200,205276866,308,308,308,308,0
20240612,105100,205276866,308,308,308,308,1
20240612,105000,205276558,308,308,308,308,1
20240612,104900,205276250,308,308,308,308,10000
20240612,104800,202196250,308,308,308,308,3
20240612,104700,202195326,308,307,308,307,97
20240612,104600,202165543,307,307,307,307,0
20240612,104500,202165543,307,308,308,307,9544
20240612,104400,199234935,308,308,308,308,0
20240612,104300,199234935,308,308,308,308,1632
20240612,104200,198732279,308,308,308,308,200
20240612,104100,198670679,308,308,308,308,0
20240612,104000,198670679,308,308,308,308,0
20240612,103900,198670679,308,308,308,308,0
20240612,103800,198670679,308,308,308,308,3
20240612,103700,198669755,307,308,308,307,19
20240612,103600,198663921,307,308,308,307,19
20240612,103500,198658087,307,307,307,307,5072
20240612,103400,197100983,307,308,308,307,19
20240612,103300,197095149,308,308,308,308,423
20240612,103200,196964865,308,308,308,308,500
20240612,103100,196810865,308,307,308,307,622
20240612,103000,196619724,307,307,307,306,23
20240612,102900,196612681,308,308,308,308,16191
20240612,102800,191625853,308,308,308,308,143
20240612,102700,191581809,307,307,307,307,500
20240612,102600,191428309,308,306,308,306,380
20240612,102500,191311528,308,308,308,308,30
20240612,102400,191302288,308,307,308,307,2002
20240612,102300,190687672,307,307,307,307,5000
20240612,102200,189152672,308,306,308,306,20
20240612,102100,189146549,308,306,308,306,20
20240612,102000,189140426,308,308,308,306,53
20240612,101900,189124144,308,307,308,307,260
20240612,101800,189044273,308,307,308,307,3001
20240612,101700,188122965,308,306,308,306,501
20240612,101600,187969657,308,308,308,308,0
20240612,101500,187969657,308,309,309,308,22
20240612,101400,187962880,309,309,309,309,0
20240612,101300,187962880,309,309,309,309,380
20240612,101200,187845460,309,309,309,309,1
20240612,101100,187845151,306,309,309,306,2039
20240612,101000,187217289,309,309,309,309,500
20240612,100900,187062789,309,309,309,306,5261
20240612,100800,185452140,309,309,309,309,34
20240612,100700,185441634,309,309,309,309,500
20240612,100600,185287134,309,308,309,306,10323
20240612,100500,182118212,309,309,309,309,501
20240612,100400,181963403,309,309,309,308,9483
20240612,100300,179034156,309,308,309,308,1711
20240612,100200,178507156,308,308,308,308,767
20240612,100100,178270920,308,308,308,308,0
20240612,100000,178270920,308,308,308,307,3254
20240612,095900,177271888,308,309,309,308,369
20240612,095800,177158215,309,309,309,309,2073
20240612,095700,176517658,309,309,309,309,43
20240612,095600,176504371,309,309,309,309,114
20240612,095500,176469145,309,309,309,306,2146
20240612,095400,175810617,309,310,310,308,4463
20240612,095300,174435555,310,310,310,310,347
20240612,095200,174327985,310,310,310,310,1
20240612,095100,174327675,309,308,309,308,6784
20240612,095000,172234919,309,309,309,309,201
20240612,094900,172172810,308,307,308,307,14371
20240612,094800,167755912,307,308,308,307,108
20240612,094700,167722749,308,307,308,307,1351
20240612,094600,167307990,308,308,308,307,30
20240612,094500,167298768,309,309,309,309,200
20240612,094400,167236968,309,309,309,308,3939
20240612,094300,166021512,309,309,309,309,0
20240612,094200,166021512,309,308,309,307,12455
20240612,094100,162195243,309,309,309,309,1
20240612,094000,162194934,308,308,308,308,326
20240612,093900,162094526,309,308,309,306,329
20240612,093800,161993306,308,308,308,308,6856
20240612,093700,159881658,308,308,308,308,303
20240612,093600,159788334,308,307,308,307,21223
20240612,093500,153272476,308,308,308,308,504
20240612,093400,153117244,309,309,309,308,512
20240612,093300,152959045,308,309,309,308,922
20240612,093200,152674967,308,309,309,308,668
20240612,093100,152468567,309,310,311,307,7806
20240612,093000,150063825,311,310,311,310,3614
20240612,092900,148941871,310,310,310,310,201
20240612,092800,148879561,310,310,310,310,31
20240612,092700,148869951,310,308,310,308,823
20240612,092600,148615470,308,307,308,307,13264
20240612,092500,144533302,308,310,310,308,4580
20240612,092400,143122652,309,309,310,308,696
20240612,092300,142907112,310,310,310,310,0
20240612,092200,142907112,310,308,310,308,414
20240612,092100,142779116,308,309,310,308,6066
20240612,092000,140904909,309,311,311,309,10974
20240612,091900,137513711,311,310,311,310,14662
20240612,091800,132961341,311,312,312,311,396
20240612,091700,132838181,312,311,312,311,20716
20240612,091600,126390785,311,314,314,311,15279
20240612,091500,121614637,314,312,314,311,57125
20240612,091400,103746870,312,311,312,311,14288
20240612,091300,99297030,312,312,312,311,5064
20240612,091200,97718521,312,310,312,310,6718
20240612,091100,95630863,310,310,311,309,24325
20240612,091000,88090364,310,310,310,310,8635
20240612,090900,85413514,310,309,310,308,4663
20240612,090800,83971205,309,307,309,307,24918
20240612,090700,76292775,306,305,306,305,3871
20240612,090600,75108849,305,305,306,305,1012
20240612,090500,74800179,304,305,305,304,1511
20240612,090400,74339329,305,303,305,303,239033
20240612,090300,1910510,305,305,305,305,5001
20240612,090200,385205,305,305,305,305,19
20240612,090100,379410,305,304,305,304,1104
20240612,090000,42700,305,305,305,305,140