stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,192100,304631405,280,280,280,280,32223
20240617,192000,304631405,280,280,280,280,0
20240617,191900,304631405,280,280,280,280,0
20240617,191800,304631405,280,280,280,280,0
20240617,191700,304631405,280,280,280,280,0
20240617,191600,304631405,280,280,280,280,0
20240617,191500,304631405,280,280,280,280,0
20240617,191400,304631405,280,280,280,280,0
20240617,191300,304631405,280,280,280,280,0
20240617,191200,304631405,280,280,280,280,0
20240617,191100,304631405,280,280,280,280,0
20240617,191000,304631405,280,280,280,280,0
20240617,190900,304631405,280,280,280,280,0
20240617,190800,304631405,280,280,280,280,0
20240617,190700,304631405,280,280,280,280,0
20240617,190600,304631405,280,280,280,280,0
20240617,190500,304631405,280,280,280,280,0
20240617,190400,304631405,280,280,280,280,0
20240617,190300,304631405,280,280,280,280,0
20240617,190200,304631405,280,280,280,280,0
20240617,190100,304631405,280,280,280,280,0
20240617,190000,304631405,280,280,280,280,0
20240617,185900,304631405,280,280,280,280,0
20240617,185800,304631405,280,280,280,280,0
20240617,185700,304631405,280,280,280,280,0
20240617,185600,304631405,280,280,280,280,0
20240617,185500,304631405,280,280,280,280,0
20240617,185400,304631405,280,280,280,280,0
20240617,185300,304631405,280,280,280,280,0
20240617,185200,304631405,280,280,280,280,0
20240617,185100,304631405,280,280,280,280,32223
20240617,185000,304631405,280,280,280,280,0
20240617,184900,304631405,280,280,280,280,0
20240617,184800,304631405,280,280,280,280,0
20240617,184700,304631405,280,280,280,280,0
20240617,184600,304631405,280,280,280,280,0
20240617,184500,304631405,280,280,280,280,0
20240617,184400,304631405,280,280,280,280,0
20240617,184300,304631405,280,280,280,280,0
20240617,184200,304631405,280,280,280,280,0
20240617,184100,304631405,280,280,280,280,0
20240617,184000,304631405,280,280,280,280,0
20240617,183900,304631405,280,280,280,280,0
20240617,183800,304631405,280,280,280,280,0
20240617,183700,304631405,280,280,280,280,0
20240617,183600,304631405,280,280,280,280,0
20240617,183500,304631405,280,280,280,280,0
20240617,183400,304631405,280,280,280,280,0
20240617,183300,304631405,280,280,280,280,0
20240617,183200,304631405,280,280,280,280,0
20240617,183100,304631405,280,280,280,280,0
20240617,183000,304631405,280,280,280,280,0
20240617,182900,304631405,280,280,280,280,0
20240617,182800,304631405,280,280,280,280,0
20240617,182700,304631405,280,280,280,280,0
20240617,182600,304631405,280,280,280,280,0
20240617,182500,304631405,280,280,280,280,0
20240617,182400,304631405,280,280,280,280,0
20240617,182300,304631405,280,280,280,280,0
20240617,182200,304631405,280,280,280,280,0
20240617,182100,304631405,280,280,280,280,32223
20240617,182000,304631405,280,280,280,280,0
20240617,181900,304631405,280,280,280,280,0
20240617,181800,304631405,280,280,280,280,0
20240617,181700,304631405,280,280,280,280,0
20240617,181600,304631405,280,280,280,280,0
20240617,181500,304631405,280,280,280,280,0
20240617,181400,304631405,280,280,280,280,0
20240617,181300,304631405,280,280,280,280,0
20240617,181200,304631405,280,280,280,280,0
20240617,181100,304631405,280,280,280,280,0
20240617,181000,304631405,280,280,280,280,0
20240617,180900,304631405,280,280,280,280,0
20240617,180800,304631405,280,280,280,280,0
20240617,180700,304631405,280,280,280,280,0
20240617,180600,304631405,280,280,280,280,0
20240617,180500,304631405,280,280,280,280,0
20240617,180400,304631405,280,280,280,280,0
20240617,180300,304631405,280,280,280,280,0
20240617,180200,304631405,280,280,280,280,0
20240617,180100,304631405,280,280,280,280,0
20240617,180000,304631405,280,280,280,280,0
20240617,175900,304631405,280,280,280,280,0
20240617,175800,304631405,280,280,280,280,0
20240617,175700,304631405,280,280,280,280,0
20240617,175600,304631405,280,280,280,280,0
20240617,175500,304631405,280,280,280,280,0
20240617,175400,304631405,280,280,280,280,0
20240617,175300,304631405,280,280,280,280,0
20240617,175200,304631405,280,280,280,280,0
20240617,175100,304631405,280,280,280,280,32223
20240617,175000,304631405,280,280,280,280,0
20240617,174900,304631405,280,280,280,280,0
20240617,174800,304631405,280,280,280,280,0
20240617,174700,304631405,280,280,280,280,0
20240617,174600,304631405,280,280,280,280,0
20240617,174500,304631405,280,280,280,280,0
20240617,174400,304631405,280,280,280,280,0
20240617,174300,304631405,280,280,280,280,0
20240617,174200,304631405,280,280,280,280,0
20240617,174100,304631405,280,280,280,280,0
20240617,174000,304631405,280,280,280,280,0
20240617,173900,304631405,280,280,280,280,0
20240617,173800,304631405,280,280,280,280,0
20240617,173700,304631405,280,280,280,280,0
20240617,173600,304631405,280,280,280,280,0
20240617,173500,304631405,280,280,280,280,0
20240617,173400,304631405,280,280,280,280,0
20240617,173300,304631405,280,280,280,280,0
20240617,173200,304631405,280,280,280,280,0
20240617,173100,304631405,280,280,280,280,0
20240617,173000,304631405,280,280,280,280,0
20240617,172900,304631405,280,280,280,280,0
20240617,172800,304631405,280,280,280,280,0
20240617,172700,304631405,280,280,280,280,0
20240617,172600,304631405,280,280,280,280,0
20240617,172500,304631405,280,280,280,280,0
20240617,172400,304631405,280,280,280,280,0
20240617,172300,304631405,280,280,280,280,0
20240617,172200,304631405,280,280,280,280,0
20240617,172100,304631405,280,280,280,280,32223
20240617,172000,304631405,280,280,280,280,0
20240617,171900,304631405,280,280,280,280,0
20240617,171800,304631405,280,280,280,280,0
20240617,171700,304631405,280,280,280,280,0
20240617,171600,304631405,280,280,280,280,0
20240617,171500,304631405,280,280,280,280,0
20240617,171400,304631405,280,280,280,280,0
20240617,171300,304631405,280,280,280,280,0
20240617,171200,304631405,280,280,280,280,0
20240617,171100,304631405,280,280,280,280,0
20240617,171000,304631405,280,280,280,280,0
20240617,170900,304631405,280,280,280,280,0
20240617,170800,304631405,280,280,280,280,0
20240617,170700,304631405,280,280,280,280,0
20240617,170600,304631405,280,280,280,280,0
20240617,170500,304631405,280,280,280,280,0
20240617,170400,304631405,280,280,280,280,0
20240617,170300,304631405,280,280,280,280,0
20240617,170200,304631405,280,280,280,280,0
20240617,170100,304631405,280,280,280,280,0
20240617,170000,304631405,280,280,280,280,0
20240617,165900,304631405,280,280,280,280,0
20240617,165800,304631405,280,280,280,280,0
20240617,165700,304631405,280,280,280,280,0
20240617,165600,304631405,280,280,280,280,0
20240617,165500,304631405,280,280,280,280,0
20240617,165400,304631405,280,280,280,280,0
20240617,165300,304631405,280,280,280,280,0
20240617,165200,304631405,280,280,280,280,0
20240617,165100,304631405,280,280,280,280,32223
20240617,165000,304631405,280,280,280,280,0
20240617,164900,304631405,280,280,280,280,0
20240617,164800,304631405,280,280,280,280,0
20240617,164700,304631405,280,280,280,280,0
20240617,164600,304631405,280,280,280,280,0
20240617,164500,304631405,280,280,280,280,0
20240617,164400,304631405,280,280,280,280,0
20240617,164300,304631405,280,280,280,280,0
20240617,164200,304631405,280,280,280,280,0
20240617,164100,304631405,280,280,280,280,0
20240617,164000,304631405,280,280,280,280,0
20240617,163900,304631405,280,280,280,280,0
20240617,163800,304631405,280,280,280,280,0
20240617,163700,304631405,280,280,280,280,0
20240617,163600,304631405,280,280,280,280,0
20240617,163500,304631405,280,280,280,280,0
20240617,163400,304631405,280,280,280,280,0
20240617,163300,304631405,280,280,280,280,0
20240617,163200,304631405,280,280,280,280,0
20240617,163100,304631405,280,280,280,280,0
20240617,163000,304631405,280,280,280,280,0
20240617,162900,304631405,280,280,280,280,0
20240617,162800,304631405,280,280,280,280,0
20240617,162700,304631405,280,280,280,280,0
20240617,162600,304631405,280,280,280,280,0
20240617,162500,304631405,280,280,280,280,0
20240617,162400,304631405,280,280,280,280,0
20240617,162300,304631405,280,280,280,280,0
20240617,162200,304631405,280,280,280,280,0
20240617,162100,304631405,280,280,280,280,32223
20240617,162000,304631405,280,280,280,280,0
20240617,161900,304631405,280,280,280,280,0
20240617,161800,304631405,280,280,280,280,0
20240617,161700,304631405,280,280,280,280,0
20240617,161600,304631405,280,280,280,280,0
20240617,161500,304631405,280,280,280,280,0
20240617,161400,304631405,280,280,280,280,0
20240617,161300,304631405,280,280,280,280,0
20240617,161200,304631405,280,280,280,280,0
20240617,161100,304631405,280,280,280,280,0
20240617,161000,304631405,280,280,280,280,0
20240617,160900,304631405,280,280,280,280,0
20240617,160800,304631405,280,280,280,280,0
20240617,160700,304631405,280,280,280,280,0
20240617,160600,304631405,280,280,280,280,0
20240617,160500,304631405,280,280,280,280,0
20240617,160400,304631405,280,280,280,280,0
20240617,160300,304631405,280,280,280,280,0
20240617,160200,304631405,280,280,280,280,0
20240617,160100,304631405,280,280,280,280,0
20240617,160000,304631405,280,280,280,280,0
20240617,155900,304631405,280,280,280,280,0
20240617,155800,304631405,280,280,280,280,0
20240617,155700,304631405,280,280,280,280,0
20240617,155600,304631405,280,280,280,280,0
20240617,155500,304631405,280,280,280,280,0
20240617,155400,304631405,280,280,280,280,0
20240617,155300,304631405,280,280,280,280,0
20240617,155200,304631405,280,280,280,280,0
20240617,155100,304631405,280,280,280,280,32223
20240617,155000,304631405,280,280,280,280,0
20240617,154900,304631405,280,280,280,280,0
20240617,154800,304631405,280,280,280,280,0
20240617,154700,304631405,280,280,280,280,0
20240617,154600,304631405,280,280,280,280,0
20240617,154500,304631405,280,280,280,280,0
20240617,154400,304631405,280,280,280,280,0
20240617,154300,304631405,280,280,280,280,0
20240617,154200,304631405,280,280,280,280,0
20240617,154100,304631405,280,280,280,280,0
20240617,154000,304631405,280,280,280,280,0
20240617,153900,304631405,280,280,280,280,0
20240617,153800,304631405,280,280,280,280,0
20240617,153700,304631405,280,280,280,280,0
20240617,153600,304631405,280,280,280,280,0
20240617,153500,304631405,280,280,280,280,0
20240617,153400,304631405,280,280,280,280,0
20240617,153300,304631405,280,280,280,280,0
20240617,153200,304631405,280,280,280,280,0
20240617,153100,304631405,280,280,280,280,0
20240617,153000,304631405,280,280,280,280,32223
20240617,152900,295608965,281,281,281,281,0
20240617,152800,295608965,281,281,281,281,0
20240617,152700,295608965,281,281,281,281,0
20240617,152600,295608965,281,281,281,281,0
20240617,152500,295608965,281,281,281,281,0
20240617,152400,295608965,281,281,281,281,0
20240617,152300,295608965,281,281,281,281,0
20240617,152200,295608965,281,281,281,281,0
20240617,152100,295608965,281,281,281,281,0
20240617,152000,295608965,281,281,281,281,0
20240617,151900,295608965,281,281,281,281,693
20240617,151800,295414232,281,281,281,281,4
20240617,151700,295413108,281,281,281,281,5101
20240617,151600,293979727,280,280,280,280,3200
20240617,151500,293083727,280,280,281,280,15581
20240617,151400,288719262,280,280,280,280,20000
20240617,151300,283119262,281,281,281,281,1007
20240617,151200,282836295,281,281,281,281,18
20240617,151100,282831237,281,281,281,281,9
20240617,151000,282828708,280,280,280,280,0
20240617,150900,282828708,280,281,281,280,758
20240617,150800,282616152,281,281,281,281,0
20240617,150700,282616152,281,281,281,281,0
20240617,150600,282616152,281,281,281,281,0
20240617,150500,282616152,281,281,281,281,11
20240617,150400,282613061,281,281,281,281,0
20240617,150300,282613061,281,281,281,281,0
20240617,150200,282613061,281,282,282,281,391
20240617,150100,282503189,281,281,282,281,145
20240617,150000,282462443,281,281,281,281,234
20240617,145900,282396689,281,281,282,281,196
20240617,145800,282341579,281,281,281,281,0
20240617,145700,282341579,281,280,281,280,7137
20240617,145600,280336542,280,280,281,280,1378
20240617,145500,279950637,280,281,281,280,102
20240617,145400,279922059,281,281,281,279,75526
20240617,145300,258812845,281,281,282,281,325
20240617,145200,258721519,281,281,281,281,244
20240617,145100,258652955,281,282,282,281,48
20240617,145000,258639437,282,282,282,282,2
20240617,144900,258638873,282,282,282,282,3
20240617,144800,258638027,282,282,282,282,2000
20240617,144700,258074027,282,282,282,282,0
20240617,144600,258074027,282,282,282,282,73
20240617,144500,258053441,282,282,282,282,0
20240617,144400,258053441,282,282,282,282,3
20240617,144300,258052595,282,282,282,282,14
20240617,144200,258048647,281,281,281,281,9036
20240617,144100,255509531,281,281,281,281,0
20240617,144000,255509531,281,281,281,281,22
20240617,143900,255503349,280,280,280,280,2000
20240617,143800,254943349,281,281,281,281,4586
20240617,143700,253654683,281,281,281,281,3
20240617,143600,253653840,281,281,281,281,300
20240617,143500,253569540,281,281,281,281,1
20240617,143400,253569259,281,281,281,281,2
20240617,143300,253568697,281,281,281,281,0
20240617,143200,253568697,281,280,281,280,2232
20240617,143100,252942734,280,280,280,280,0
20240617,143000,252942734,280,280,280,280,0
20240617,142900,252942734,280,280,280,280,1000
20240617,142800,252662734,281,281,281,281,0
20240617,142700,252662734,281,281,281,281,0
20240617,142600,252662734,281,281,281,281,409
20240617,142500,252547805,281,281,281,281,20
20240617,142400,252542185,280,281,281,280,1298
20240617,142300,252178722,280,280,280,280,1
20240617,142200,252178442,281,281,281,281,20
20240617,142100,252172822,281,281,281,281,50
20240617,142000,252158772,280,280,280,280,0
20240617,141900,252158772,280,280,280,280,0
20240617,141800,252158772,280,280,280,280,657
20240617,141700,251974812,280,280,280,280,13884
20240617,141600,248087292,281,281,281,281,0
20240617,141500,248087292,281,281,281,281,0
20240617,141400,248087292,281,280,281,280,2001
20240617,141300,247527011,280,280,280,280,0
20240617,141200,247527011,280,280,280,280,3000
20240617,141100,246687011,280,280,280,280,0
20240617,141000,246687011,280,281,281,280,6173
20240617,140900,244957398,281,281,281,281,1264
20240617,140800,244602214,281,281,281,281,0
20240617,140700,244602214,281,281,281,281,0
20240617,140600,244602214,281,281,281,281,502
20240617,140500,244461152,281,281,281,281,400
20240617,140400,244348752,281,281,281,281,1189
20240617,140300,244014643,281,281,281,281,1
20240617,140200,244014362,280,280,280,280,1000
20240617,140100,243734362,280,280,280,280,1000
20240617,140000,243454362,280,280,280,280,1284
20240617,135900,243094842,280,280,280,280,4000
20240617,135800,241974842,281,281,281,281,1210
20240617,135700,241634832,280,281,281,280,2993
20240617,135600,240795845,282,282,282,282,0
20240617,135500,240795845,282,282,282,282,0
20240617,135400,240795845,282,282,282,282,0
20240617,135300,240795845,282,282,282,281,79
20240617,135200,240773628,282,281,282,281,108
20240617,135100,240743173,282,282,282,282,0
20240617,135000,240743173,282,282,282,282,0
20240617,134900,240743173,282,282,282,282,0
20240617,134800,240743173,282,282,282,282,47
20240617,134700,240729919,280,280,280,280,20231
20240617,134600,235065239,279,281,281,279,103881
20240617,134500,205974768,281,281,281,281,0
20240617,134400,205974768,281,281,281,281,100
20240617,134300,205946668,282,282,282,282,1
20240617,134200,205946386,282,282,282,282,1
20240617,134100,205946104,281,281,281,281,0
20240617,134000,205946104,281,282,282,281,364
20240617,133900,205843602,282,282,282,282,12
20240617,133800,205840218,280,282,282,280,120
20240617,133700,205806450,280,281,282,280,2277
20240617,133600,205168633,280,281,281,280,4632
20240617,133500,203867573,281,281,281,281,6579
20240617,133400,202018874,281,281,281,281,0
20240617,133300,202018874,281,281,281,281,1717
20240617,133200,201536397,281,281,281,280,990
20240617,133100,201258209,280,280,280,280,2997
20240617,133000,200419049,281,281,281,281,1706
20240617,132900,199939663,281,281,281,281,5539
20240617,132800,198383204,281,281,281,281,1400
20240617,132700,197989804,281,282,282,281,1015
20240617,132600,197704574,281,282,282,281,202
20240617,132500,197647810,281,281,281,281,1
20240617,132400,197647529,281,281,282,281,935
20240617,132300,197384694,281,281,281,281,10
20240617,132200,197381884,282,281,282,281,42
20240617,132100,197370052,281,281,281,281,902
20240617,132000,197116590,282,282,282,282,0
20240617,131900,197116590,282,282,282,282,32
20240617,131800,197107566,282,282,282,282,56
20240617,131700,197091774,282,282,282,282,15
20240617,131600,197087544,282,282,282,282,0
20240617,131500,197087544,282,281,282,281,2
20240617,131400,197086981,281,282,282,281,1103
20240617,131300,196776003,281,281,281,281,510
20240617,131200,196632693,281,281,281,281,638
20240617,131100,196453415,281,281,281,281,7824
20240617,131000,194254871,281,281,281,281,2354
20240617,130900,193593397,281,281,281,280,2819
20240617,130800,192801260,282,282,282,282,0
20240617,130700,192801260,282,282,282,282,100
20240617,130600,192773060,282,282,282,282,141
20240617,130500,192733298,281,282,282,281,34564
20240617,130400,183016250,282,282,282,282,2651
20240617,130300,182268668,282,283,283,282,15001
20240617,130200,178038385,283,283,283,283,1000
20240617,130100,177755385,283,283,283,283,11
20240617,130000,177752272,282,282,282,282,100
20240617,125900,177724072,282,282,282,282,0
20240617,125800,177724072,282,282,282,282,2
20240617,125700,177723508,282,282,282,282,400
20240617,125600,177610708,282,282,282,282,200
20240617,125500,177554308,283,282,283,282,59
20240617,125400,177537668,282,282,282,282,6414
20240617,125300,175728920,283,283,283,283,0
20240617,125200,175728920,283,283,283,283,22
20240617,125100,175722694,283,283,283,283,401
20240617,125000,175609211,283,283,283,283,1
20240617,124900,175608928,283,283,283,283,15
20240617,124800,175604683,282,282,282,282,2
20240617,124700,175604119,283,283,283,283,231
20240617,124600,175538746,283,283,283,283,1
20240617,124500,175538463,283,283,283,283,753
20240617,124400,175325364,283,283,283,283,22
20240617,124300,175319138,283,282,283,282,1300
20240617,124200,174952537,282,282,282,282,0
20240617,124100,174952537,282,282,282,282,805
20240617,124000,174725527,282,282,282,282,2
20240617,123900,174724963,282,283,283,282,2647
20240617,123800,173977508,283,283,283,283,1
20240617,123700,173977225,283,283,283,283,100
20240617,123600,173948925,283,283,283,283,520
20240617,123500,173801765,283,283,283,283,0
20240617,123400,173801765,283,283,283,283,1981
20240617,123300,173241142,283,283,283,282,88
20240617,123200,173216240,283,283,283,282,158
20240617,123100,173171543,282,282,282,282,0
20240617,123000,173171543,282,282,282,282,41646
20240617,122900,161427371,282,282,282,282,35
20240617,122800,161417501,281,281,281,281,2503
20240617,122700,160714158,281,281,281,281,0
20240617,122600,160714158,281,281,281,281,0
20240617,122500,160714158,281,283,283,281,50514
20240617,122400,146495867,284,283,284,283,6
20240617,122300,146494164,283,283,283,283,0
20240617,122200,146494164,283,283,283,283,0
20240617,122100,146494164,283,283,283,283,600
20240617,122000,146324364,283,282,283,282,5232
20240617,121900,144844708,282,282,282,282,0
20240617,121800,144844708,282,283,283,282,564
20240617,121700,144685307,283,283,283,283,1
20240617,121600,144685024,283,283,284,283,8658
20240617,121500,142234719,284,284,284,284,1
20240617,121400,142234435,284,284,284,284,11
20240617,121300,142231311,284,284,284,284,0
20240617,121200,142231311,284,284,284,284,0
20240617,121100,142231311,284,283,284,283,3009
20240617,121000,141379760,283,283,283,283,0
20240617,120900,141379760,283,283,283,283,3302
20240617,120800,140445294,283,283,283,283,515
20240617,120700,140299549,283,284,284,283,350
20240617,120600,140200199,284,284,284,284,183
20240617,120500,140148227,284,284,284,284,0
20240617,120400,140148227,284,283,284,283,1605
20240617,120300,139693786,284,284,284,284,0
20240617,120200,139693786,284,284,284,284,3
20240617,120100,139692934,284,284,284,284,2
20240617,120000,139692366,284,284,284,284,0
20240617,115900,139692366,284,284,284,284,0
20240617,115800,139692366,284,284,285,284,7162
20240617,115700,137653902,284,284,284,284,0
20240617,115600,137653902,284,284,284,284,98
20240617,115500,137626070,284,284,284,284,285
20240617,115400,137545130,283,283,283,283,50
20240617,115300,137530980,284,284,284,284,0
20240617,115200,137530980,284,284,284,283,5604
20240617,115100,135944416,284,284,284,284,0
20240617,115000,135944416,284,284,284,284,129
20240617,114900,135907780,284,284,284,284,0
20240617,114800,135907780,284,283,284,283,5002
20240617,114700,134492212,285,285,285,285,2
20240617,114600,134491642,285,285,285,285,1018
20240617,114500,134201512,285,285,285,285,100
20240617,114400,134173012,285,285,285,285,500
20240617,114300,134030512,285,285,285,285,1
20240617,114200,134030227,285,285,285,285,400
20240617,114100,133916227,285,285,285,285,1
20240617,114000,133915942,283,283,283,283,0
20240617,113900,133915942,283,283,284,283,5063
20240617,113800,132482102,284,283,284,283,1002
20240617,113700,132198534,283,283,283,283,12
20240617,113600,132195138,285,285,285,285,1
20240617,113500,132194853,283,284,284,283,11506
20240617,113400,128929000,285,285,285,285,1
20240617,113300,128928715,285,286,286,285,784
20240617,113200,128705175,286,286,286,286,100
20240617,113100,128676575,286,286,286,286,0
20240617,113000,128676575,286,286,286,286,1
20240617,112900,128676289,286,286,286,286,0
20240617,112800,128676289,286,285,286,284,739
20240617,112700,128466205,285,286,286,285,3
20240617,112600,128465349,285,285,285,285,1000
20240617,112500,128180349,286,286,286,286,72
20240617,112400,128159757,285,284,285,284,1937
20240617,112300,127609648,285,285,285,285,1
20240617,112200,127609363,285,285,285,285,5286
20240617,112100,126102853,286,286,286,286,100
20240617,112000,126074253,286,285,286,285,807
20240617,111900,125844151,285,286,286,285,147
20240617,111800,125802110,285,286,286,285,1578
20240617,111700,125352370,286,286,286,286,31
20240617,111600,125343504,286,286,286,286,0
20240617,111500,125343504,286,286,286,286,2
20240617,111400,125342932,286,286,286,286,0
20240617,111300,125342932,286,286,286,286,10507
20240617,111200,122337930,285,285,285,285,7960
20240617,111100,120069330,286,286,286,286,0
20240617,111000,120069330,286,285,286,285,3
20240617,110900,120068474,286,286,286,286,2
20240617,110800,120067902,286,286,286,286,0
20240617,110700,120067902,286,286,286,286,33
20240617,110600,120058464,286,286,286,286,0
20240617,110500,120058464,286,286,286,286,11
20240617,110400,120055318,286,285,286,285,51
20240617,110300,120040778,285,286,286,285,262
20240617,110200,119965848,286,286,286,286,8
20240617,110100,119963560,285,285,286,285,15478
20240617,110000,115552320,286,286,286,286,1043
20240617,105900,115254022,287,287,287,287,2001
20240617,105800,114679735,287,286,287,286,4
20240617,105700,114678589,286,286,286,286,1501
20240617,105600,114249303,286,286,286,286,3679
20240617,105500,113197109,286,286,286,286,3497
20240617,105400,112196967,286,286,286,286,217
20240617,105300,112134905,286,286,286,286,312
20240617,105200,112045673,286,286,286,286,1
20240617,105100,112045387,285,285,285,285,101
20240617,105000,112016602,285,286,286,285,347
20240617,104900,111917362,286,286,286,286,2610
20240617,104800,111170902,286,286,286,286,0
20240617,104700,111170902,286,285,286,285,3056
20240617,104600,110299941,286,286,286,286,4973
20240617,104500,108877663,286,286,286,286,0
20240617,104400,108877663,286,286,286,286,20
20240617,104300,108871943,286,286,286,286,1319
20240617,104200,108494709,286,286,286,286,10055
20240617,104100,105618979,286,286,286,286,102
20240617,104000,105589807,285,285,285,285,0
20240617,103900,105589807,285,286,286,285,3621
20240617,103800,104554203,285,285,285,285,3601
20240617,103700,103527918,285,286,286,285,5
20240617,103600,103526491,286,286,286,286,101
20240617,103500,103497605,286,286,286,286,1
20240617,103400,103497319,286,286,286,286,1
20240617,103300,103497033,284,285,285,284,2275
20240617,103200,102849501,286,286,286,286,5
20240617,103100,102848071,286,285,286,284,2301
20240617,103000,102192596,285,285,285,285,64
20240617,102900,102174356,285,285,285,285,165
20240617,102800,102127331,286,285,286,285,1117
20240617,102700,101808875,286,286,286,286,3520
20240617,102600,100802155,286,286,286,285,769
20240617,102500,100582401,286,286,286,285,2174
20240617,102400,99960736,286,286,286,286,1023
20240617,102300,99668158,286,286,286,285,68
20240617,102200,99648711,286,286,286,286,4308
20240617,102100,98416623,286,286,286,286,57
20240617,102000,98400321,286,286,286,286,2998
20240617,101900,97542893,286,286,286,286,0
20240617,101800,97542893,286,284,286,284,52466
20240617,101700,82580329,284,284,284,284,25917
20240617,101600,75219901,282,284,284,282,101
20240617,101500,75191413,283,282,283,282,32
20240617,101400,75182387,282,284,284,282,574
20240617,101300,75019987,284,284,284,284,12
20240617,101200,75016579,284,284,284,284,0
20240617,101100,75016579,284,284,284,283,144
20240617,101000,74975693,284,284,284,284,1
20240617,100900,74975409,284,284,284,284,2614
20240617,100800,74233033,284,284,284,284,4
20240617,100700,74231897,284,284,284,284,88
20240617,100600,74206905,284,284,284,282,104
20240617,100500,74177375,284,284,284,284,98
20240617,100400,74149543,284,284,284,284,699
20240617,100300,73951027,284,283,284,282,5519
20240617,100200,72389347,284,284,284,284,2
20240617,100100,72388779,284,284,284,284,1060
20240617,100000,72087739,284,283,284,283,17
20240617,095900,72082925,283,284,284,283,1263
20240617,095800,71725234,283,283,283,283,5000
20240617,095700,70310234,284,284,284,284,60
20240617,095600,70293194,284,284,284,284,100
20240617,095500,70264794,284,282,284,282,25664
20240617,095400,63002006,282,282,283,282,100
20240617,095300,62973717,283,283,283,283,0
20240617,095200,62973717,283,283,283,283,1009
20240617,095100,62688170,283,281,283,281,1760
20240617,095000,62192540,281,281,283,281,23852
20240617,094900,55466466,282,282,282,282,136
20240617,094800,55428114,282,282,282,281,2470
20240617,094700,54731874,282,282,283,282,8623
20240617,094600,52300111,283,283,283,283,1
20240617,094500,52299828,282,282,282,282,68
20240617,094400,52280652,282,283,283,282,13212
20240617,094300,48554867,282,282,282,282,1
20240617,094200,48554585,283,282,283,282,5001
20240617,094100,47144302,282,283,283,282,175
20240617,094000,47094887,283,283,283,283,6
20240617,093900,47093189,283,284,284,283,223
20240617,093800,47030078,284,284,284,284,3718
20240617,093700,45974166,284,282,284,282,519
20240617,093600,45827263,283,283,283,283,22
20240617,093500,45821037,283,283,283,283,3767
20240617,093400,44754976,283,283,283,282,7203
20240617,093300,42722482,283,283,283,283,2105
20240617,093200,42126767,283,283,283,283,500
20240617,093100,41985267,282,282,282,282,0
20240617,093000,41985267,282,282,282,282,5538
20240617,092900,40423551,282,282,282,281,76
20240617,092800,40402159,281,282,282,281,3399
20240617,092700,39443681,282,283,283,282,591
20240617,092600,39276518,283,282,283,282,5477
20240617,092500,37728598,282,283,283,282,10281
20240617,092400,34828056,283,283,284,282,10814
20240617,092300,31775222,283,283,283,283,91
20240617,092200,31749469,283,283,284,283,72
20240617,092100,31729092,283,284,284,282,491
20240617,092000,31590229,282,283,283,282,25068
20240617,091900,24506075,283,283,283,283,18
20240617,091800,24500981,282,283,283,282,2743
20240617,091700,23726251,283,282,283,282,393
20240617,091600,23615132,282,282,282,282,2591
20240617,091500,22884470,281,281,282,281,2501
20240617,091400,22181688,281,282,282,281,231
20240617,091300,22116756,282,282,282,281,1320
20240617,091200,21744816,282,281,282,280,4286
20240617,091100,20543382,281,281,282,281,1420
20240617,091000,20144070,281,281,281,281,0
20240617,090900,20144070,281,280,282,280,1539
20240617,090800,19713143,281,280,282,280,2769
20240617,090700,18935552,281,281,281,280,20362
20240617,090600,13213871,281,283,283,281,9790
20240617,090500,10452993,283,283,283,282,4058
20240617,090400,9304580,283,284,284,283,4889
20240617,090300,7920861,284,285,285,284,5745
20240617,090200,6289219,285,285,285,285,54
20240617,090100,6273829,285,284,285,284,170
20240617,090000,6225531,284,285,285,284,21876