stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,192100,347621762,293,293,293,293,7618
20240620,192000,347621762,293,293,293,293,0
20240620,191900,347621762,293,293,293,293,0
20240620,191800,347621762,293,293,293,293,0
20240620,191700,347621762,293,293,293,293,0
20240620,191600,347621762,293,293,293,293,0
20240620,191500,347621762,293,293,293,293,0
20240620,191400,347621762,293,293,293,293,0
20240620,191300,347621762,293,293,293,293,0
20240620,191200,347621762,293,293,293,293,0
20240620,191100,347621762,293,293,293,293,0
20240620,191000,347621762,293,293,293,293,0
20240620,190900,347621762,293,293,293,293,0
20240620,190800,347621762,293,293,293,293,0
20240620,190700,347621762,293,293,293,293,0
20240620,190600,347621762,293,293,293,293,0
20240620,190500,347621762,293,293,293,293,0
20240620,190400,347621762,293,293,293,293,0
20240620,190300,347621762,293,293,293,293,0
20240620,190200,347621762,293,293,293,293,0
20240620,190100,347621762,293,293,293,293,0
20240620,190000,347621762,293,293,293,293,0
20240620,185900,347621762,293,293,293,293,0
20240620,185800,347621762,293,293,293,293,0
20240620,185700,347621762,293,293,293,293,0
20240620,185600,347621762,293,293,293,293,0
20240620,185500,347621762,293,293,293,293,0
20240620,185400,347621762,293,293,293,293,0
20240620,185300,347621762,293,293,293,293,0
20240620,185200,347621762,293,293,293,293,0
20240620,185100,347621762,293,293,293,293,7618
20240620,185000,347621762,293,293,293,293,0
20240620,184900,347621762,293,293,293,293,0
20240620,184800,347621762,293,293,293,293,0
20240620,184700,347621762,293,293,293,293,0
20240620,184600,347621762,293,293,293,293,0
20240620,184500,347621762,293,293,293,293,0
20240620,184400,347621762,293,293,293,293,0
20240620,184300,347621762,293,293,293,293,0
20240620,184200,347621762,293,293,293,293,0
20240620,184100,347621762,293,293,293,293,0
20240620,184000,347621762,293,293,293,293,0
20240620,183900,347621762,293,293,293,293,0
20240620,183800,347621762,293,293,293,293,0
20240620,183700,347621762,293,293,293,293,0
20240620,183600,347621762,293,293,293,293,0
20240620,183500,347621762,293,293,293,293,0
20240620,183400,347621762,293,293,293,293,0
20240620,183300,347621762,293,293,293,293,0
20240620,183200,347621762,293,293,293,293,0
20240620,183100,347621762,293,293,293,293,0
20240620,183000,347621762,293,293,293,293,0
20240620,182900,347621762,293,293,293,293,0
20240620,182800,347621762,293,293,293,293,0
20240620,182700,347621762,293,293,293,293,0
20240620,182600,347621762,293,293,293,293,0
20240620,182500,347621762,293,293,293,293,0
20240620,182400,347621762,293,293,293,293,0
20240620,182300,347621762,293,293,293,293,0
20240620,182200,347621762,293,293,293,293,0
20240620,182100,347621762,293,293,293,293,7618
20240620,182000,347621762,293,293,293,293,0
20240620,181900,347621762,293,293,293,293,0
20240620,181800,347621762,293,293,293,293,0
20240620,181700,347621762,293,293,293,293,0
20240620,181600,347621762,293,293,293,293,0
20240620,181500,347621762,293,293,293,293,0
20240620,181400,347621762,293,293,293,293,0
20240620,181300,347621762,293,293,293,293,0
20240620,181200,347621762,293,293,293,293,0
20240620,181100,347621762,293,293,293,293,0
20240620,181000,347621762,293,293,293,293,0
20240620,180900,347621762,293,293,293,293,0
20240620,180800,347621762,293,293,293,293,0
20240620,180700,347621762,293,293,293,293,0
20240620,180600,347621762,293,293,293,293,0
20240620,180500,347621762,293,293,293,293,0
20240620,180400,347621762,293,293,293,293,0
20240620,180300,347621762,293,293,293,293,0
20240620,180200,347621762,293,293,293,293,0
20240620,180100,347621762,293,293,293,293,0
20240620,180000,347621762,293,293,293,293,0
20240620,175900,347621762,293,293,293,293,0
20240620,175800,347621762,293,293,293,293,0
20240620,175700,347621762,293,293,293,293,0
20240620,175600,347621762,293,293,293,293,0
20240620,175500,347621762,293,293,293,293,0
20240620,175400,347621762,293,293,293,293,0
20240620,175300,347621762,293,293,293,293,0
20240620,175200,347621762,293,293,293,293,0
20240620,175100,347621762,293,293,293,293,7618
20240620,175000,347621762,293,293,293,293,0
20240620,174900,347621762,293,293,293,293,0
20240620,174800,347621762,293,293,293,293,0
20240620,174700,347621762,293,293,293,293,0
20240620,174600,347621762,293,293,293,293,0
20240620,174500,347621762,293,293,293,293,0
20240620,174400,347621762,293,293,293,293,0
20240620,174300,347621762,293,293,293,293,0
20240620,174200,347621762,293,293,293,293,0
20240620,174100,347621762,293,293,293,293,0
20240620,174000,347621762,293,293,293,293,0
20240620,173900,347621762,293,293,293,293,0
20240620,173800,347621762,293,293,293,293,0
20240620,173700,347621762,293,293,293,293,0
20240620,173600,347621762,293,293,293,293,0
20240620,173500,347621762,293,293,293,293,0
20240620,173400,347621762,293,293,293,293,0
20240620,173300,347621762,293,293,293,293,0
20240620,173200,347621762,293,293,293,293,0
20240620,173100,347621762,293,293,293,293,0
20240620,173000,347621762,293,293,293,293,0
20240620,172900,347621762,293,293,293,293,0
20240620,172800,347621762,293,293,293,293,0
20240620,172700,347621762,293,293,293,293,0
20240620,172600,347621762,293,293,293,293,0
20240620,172500,347621762,293,293,293,293,0
20240620,172400,347621762,293,293,293,293,0
20240620,172300,347621762,293,293,293,293,0
20240620,172200,347621762,293,293,293,293,0
20240620,172100,347621762,293,293,293,293,7618
20240620,172000,347621762,293,293,293,293,0
20240620,171900,347621762,293,293,293,293,0
20240620,171800,347621762,293,293,293,293,0
20240620,171700,347621762,293,293,293,293,0
20240620,171600,347621762,293,293,293,293,0
20240620,171500,347621762,293,293,293,293,0
20240620,171400,347621762,293,293,293,293,0
20240620,171300,347621762,293,293,293,293,0
20240620,171200,347621762,293,293,293,293,0
20240620,171100,347621762,293,293,293,293,0
20240620,171000,347621762,293,293,293,293,0
20240620,170900,347621762,293,293,293,293,0
20240620,170800,347621762,293,293,293,293,0
20240620,170700,347621762,293,293,293,293,0
20240620,170600,347621762,293,293,293,293,0
20240620,170500,347621762,293,293,293,293,0
20240620,170400,347621762,293,293,293,293,0
20240620,170300,347621762,293,293,293,293,0
20240620,170200,347621762,293,293,293,293,0
20240620,170100,347621762,293,293,293,293,0
20240620,170000,347621762,293,293,293,293,0
20240620,165900,347621762,293,293,293,293,0
20240620,165800,347621762,293,293,293,293,0
20240620,165700,347621762,293,293,293,293,0
20240620,165600,347621762,293,293,293,293,0
20240620,165500,347621762,293,293,293,293,0
20240620,165400,347621762,293,293,293,293,0
20240620,165300,347621762,293,293,293,293,0
20240620,165200,347621762,293,293,293,293,0
20240620,165100,347621762,293,293,293,293,7618
20240620,165000,347621762,293,293,293,293,0
20240620,164900,347621762,293,293,293,293,0
20240620,164800,347621762,293,293,293,293,0
20240620,164700,347621762,293,293,293,293,0
20240620,164600,347621762,293,293,293,293,0
20240620,164500,347621762,293,293,293,293,0
20240620,164400,347621762,293,293,293,293,0
20240620,164300,347621762,293,293,293,293,0
20240620,164200,347621762,293,293,293,293,0
20240620,164100,347621762,293,293,293,293,0
20240620,164000,347621762,293,293,293,293,0
20240620,163900,347621762,293,293,293,293,0
20240620,163800,347621762,293,293,293,293,0
20240620,163700,347621762,293,293,293,293,0
20240620,163600,347621762,293,293,293,293,0
20240620,163500,347621762,293,293,293,293,0
20240620,163400,347621762,293,293,293,293,0
20240620,163300,347621762,293,293,293,293,0
20240620,163200,347621762,293,293,293,293,0
20240620,163100,347621762,293,293,293,293,0
20240620,163000,347621762,293,293,293,293,0
20240620,162900,347621762,293,293,293,293,0
20240620,162800,347621762,293,293,293,293,0
20240620,162700,347621762,293,293,293,293,0
20240620,162600,347621762,293,293,293,293,0
20240620,162500,347621762,293,293,293,293,0
20240620,162400,347621762,293,293,293,293,0
20240620,162300,347621762,293,293,293,293,0
20240620,162200,347621762,293,293,293,293,0
20240620,162100,347621762,293,293,293,293,7618
20240620,162000,347621762,293,293,293,293,0
20240620,161900,347621762,293,293,293,293,0
20240620,161800,347621762,293,293,293,293,0
20240620,161700,347621762,293,293,293,293,0
20240620,161600,347621762,293,293,293,293,0
20240620,161500,347621762,293,293,293,293,0
20240620,161400,347621762,293,293,293,293,0
20240620,161300,347621762,293,293,293,293,0
20240620,161200,347621762,293,293,293,293,0
20240620,161100,347621762,293,293,293,293,0
20240620,161000,347621762,293,293,293,293,0
20240620,160900,347621762,293,293,293,293,0
20240620,160800,347621762,293,293,293,293,0
20240620,160700,347621762,293,293,293,293,0
20240620,160600,347621762,293,293,293,293,0
20240620,160500,347621762,293,293,293,293,0
20240620,160400,347621762,293,293,293,293,0
20240620,160300,347621762,293,293,293,293,0
20240620,160200,347621762,293,293,293,293,0
20240620,160100,347621762,293,293,293,293,0
20240620,160000,347621762,293,293,293,293,0
20240620,155900,347621762,293,293,293,293,0
20240620,155800,347621762,293,293,293,293,0
20240620,155700,347621762,293,293,293,293,0
20240620,155600,347621762,293,293,293,293,0
20240620,155500,347621762,293,293,293,293,0
20240620,155400,347621762,293,293,293,293,0
20240620,155300,347621762,293,293,293,293,0
20240620,155200,347621762,293,293,293,293,0
20240620,155100,347621762,293,293,293,293,7618
20240620,155000,347621762,293,293,293,293,0
20240620,154900,347621762,293,293,293,293,0
20240620,154800,347621762,293,293,293,293,0
20240620,154700,347621762,293,293,293,293,0
20240620,154600,347621762,293,293,293,293,0
20240620,154500,347621762,293,293,293,293,0
20240620,154400,347621762,293,293,293,293,0
20240620,154300,347621762,293,293,293,293,0
20240620,154200,347621762,293,293,293,293,0
20240620,154100,347621762,293,293,293,293,0
20240620,154000,347621762,293,293,293,293,0
20240620,153900,347621762,293,293,293,293,0
20240620,153800,347621762,293,293,293,293,0
20240620,153700,347621762,293,293,293,293,0
20240620,153600,347621762,293,293,293,293,0
20240620,153500,347621762,293,293,293,293,0
20240620,153400,347621762,293,293,293,293,0
20240620,153300,347621762,293,293,293,293,0
20240620,153200,347621762,293,293,293,293,0
20240620,153100,347621762,293,293,293,293,0
20240620,153000,347621762,293,293,293,293,7618
20240620,152900,345389688,293,293,293,293,0
20240620,152800,345389688,293,293,293,293,0
20240620,152700,345389688,293,293,293,293,0
20240620,152600,345389688,293,293,293,293,0
20240620,152500,345389688,293,293,293,293,0
20240620,152400,345389688,293,293,293,293,0
20240620,152300,345389688,293,293,293,293,0
20240620,152200,345389688,293,293,293,293,0
20240620,152100,345389688,293,293,293,293,0
20240620,152000,345389688,293,293,293,293,0
20240620,151900,345389688,293,293,293,291,3138
20240620,151800,344476383,292,293,293,292,681
20240620,151700,344277523,293,292,293,292,3227
20240620,151600,343334014,291,291,292,291,2388
20240620,151500,342638968,291,291,292,291,1824
20240620,151400,342108069,290,291,291,290,5297
20240620,151300,340566662,292,292,292,292,493
20240620,151200,340422706,292,291,292,291,3883
20240620,151100,339292752,292,293,293,292,3567
20240620,151000,338251187,292,292,292,292,6507
20240620,150900,336351143,292,293,293,292,111
20240620,150800,336318721,293,293,293,293,30
20240620,150700,336309931,293,293,293,292,2223
20240620,150600,335660792,292,292,292,292,1058
20240620,150500,335351856,293,293,293,292,2096
20240620,150400,334739728,293,293,293,293,501
20240620,150300,334592935,293,293,293,293,3
20240620,150200,334592056,293,293,293,293,6038
20240620,150100,332822922,294,294,294,294,200
20240620,150000,332764122,293,293,294,293,619
20240620,145900,332582530,293,293,293,292,9718
20240620,145800,329735166,293,292,293,292,185
20240620,145700,329681071,293,293,293,293,15190
20240620,145600,325230401,292,293,293,292,396
20240620,145500,325114393,292,292,292,292,153
20240620,145400,325069717,292,292,292,292,5080
20240620,145300,323586357,292,292,292,292,10408
20240620,145200,320547221,292,292,292,292,100
20240620,145100,320518021,292,290,292,290,14356
20240620,145000,316343343,290,290,291,290,3237
20240620,144900,315404602,290,291,291,290,2
20240620,144800,315404021,291,290,291,290,196
20240620,144700,315346995,291,291,291,290,1833
20240620,144600,314813641,291,291,291,291,806
20240620,144500,314579095,291,291,291,291,4293
20240620,144400,313329832,291,291,291,291,115
20240620,144300,313296367,291,291,291,291,9
20240620,144200,313293748,291,291,291,289,25002
20240620,144100,306053282,291,291,291,291,1633
20240620,144000,305578079,292,292,292,292,1
20240620,143900,305577787,292,291,292,291,2669
20240620,143800,304801097,291,292,292,291,1218
20240620,143700,304445641,292,291,292,291,1153
20240620,143600,304110114,292,292,292,291,1340
20240620,143500,303719121,292,292,292,292,2300
20240620,143400,303047521,292,292,292,291,52
20240620,143300,303032342,292,292,292,292,11
20240620,143200,303029130,292,292,292,292,570
20240620,143100,302862690,292,292,292,290,1785
20240620,143000,302344800,292,291,292,291,309
20240620,142900,302254877,292,291,292,291,16
20240620,142800,302250220,292,292,292,291,578
20240620,142700,302081484,292,291,292,291,3365
20240620,142600,301102268,290,292,293,290,7414
20240620,142500,298934474,293,293,293,292,30
20240620,142400,298925686,293,292,293,292,1020
20240620,142300,298627826,292,292,292,292,8671
20240620,142200,296095894,292,292,293,292,2250
20240620,142100,295436953,291,291,292,291,32725
20240620,142000,285891853,290,290,290,290,1472
20240620,141900,285464973,290,290,290,290,2920
20240620,141800,284618173,290,291,291,290,11841
20240620,141700,281184013,292,291,292,290,2024
20240620,141600,280595046,292,292,292,292,1050
20240620,141500,280288446,292,292,292,291,2458
20240620,141400,279572310,292,292,292,291,5278
20240620,141300,278034294,292,290,292,290,3460
20240620,141200,277027494,292,292,292,290,3076
20240620,141100,276129306,290,291,292,290,2333
20240620,141000,275450234,291,293,293,291,16320
20240620,140900,270696329,293,293,293,292,2156
20240620,140800,270064676,293,292,293,292,4374
20240620,140700,268787363,292,293,293,291,1758
20240620,140600,268273731,293,293,293,292,2415
20240620,140500,267567439,293,292,293,291,11413
20240620,140400,264234832,292,292,292,292,236
20240620,140300,264165920,292,292,292,292,1081
20240620,140200,263850268,292,292,292,292,3353
20240620,140100,262871192,292,292,292,291,4016
20240620,140000,261698684,292,292,292,292,31
20240620,135900,261689632,292,292,292,292,2212
20240620,135800,261043728,292,292,292,292,1051
20240620,135700,260736836,292,292,292,292,797
20240620,135600,260504112,292,292,292,291,1576
20240620,135500,260044421,292,292,292,291,13929
20240620,135400,255977179,292,291,292,291,6964
20240620,135300,253950439,291,290,291,290,59333
20240620,135200,236684592,291,290,291,290,34126
20240620,135100,226787965,290,290,290,290,351
20240620,135000,226686175,289,290,290,289,1888
20240620,134900,226140121,290,290,290,290,20
20240620,134800,226134321,290,289,290,289,375
20240620,134700,226025945,289,290,290,289,9
20240620,134600,226023343,290,288,290,288,13
20240620,134500,226019597,290,290,290,290,100
20240620,134400,225990597,290,290,290,290,999
20240620,134300,225700887,290,290,290,290,100
20240620,134200,225671887,290,290,290,290,111
20240620,134100,225639697,290,290,290,290,2001
20240620,134000,225059407,289,289,289,289,102
20240620,133900,225029929,290,290,290,290,4
20240620,133800,225028769,290,290,290,290,0
20240620,133700,225028769,290,288,290,288,2
20240620,133600,225028191,290,290,290,290,0
20240620,133500,225028191,290,290,290,290,0
20240620,133400,225028191,290,290,290,290,212
20240620,133300,224966711,290,290,290,290,20
20240620,133200,224960911,290,290,290,290,0
20240620,133100,224960911,290,290,290,290,301
20240620,133000,224873621,290,290,290,287,104
20240620,132900,224843611,290,289,290,289,2005
20240620,132800,224264161,289,289,289,289,3030
20240620,132700,223388491,289,289,289,289,0
20240620,132600,223388491,289,287,289,287,3050
20240620,132500,222508003,287,287,287,287,44
20240620,132400,222495375,287,287,287,287,9
20240620,132300,222492792,286,287,287,286,399
20240620,132200,222378293,287,288,288,287,48
20240620,132100,222364487,288,288,288,288,4
20240620,132000,222363335,288,288,288,288,57
20240620,131900,222346919,286,288,288,286,521
20240620,131800,222197764,288,288,288,288,5010
20240620,131700,220754884,288,287,288,287,760
20240620,131600,220536762,287,287,287,287,0
20240620,131500,220536762,287,288,288,287,10316
20240620,131400,217565859,290,290,290,289,4309
20240620,131300,216320528,290,290,290,289,70
20240620,131200,216300270,290,289,290,289,5744
20240620,131100,214640239,288,289,289,288,244
20240620,131000,214569738,289,288,289,288,34
20240620,130900,214559933,289,289,289,289,56
20240620,130800,214543749,289,289,289,289,448
20240620,130700,214414277,289,289,289,288,545
20240620,130600,214257272,289,289,289,289,8
20240620,130500,214254960,289,289,289,289,5
20240620,130400,214253515,289,289,289,288,2416
20240620,130300,213555696,289,289,289,289,2020
20240620,130200,212971916,289,289,289,287,5196
20240620,130100,211480180,289,289,289,288,113
20240620,130000,211447617,289,289,289,289,14
20240620,125900,211443571,289,289,289,289,15
20240620,125800,211439236,289,289,289,289,0
20240620,125700,211439236,289,289,289,289,5
20240620,125600,211437791,289,289,289,289,28
20240620,125500,211429699,289,288,289,288,580
20240620,125400,211262640,288,288,288,288,31
20240620,125300,211253712,288,289,289,288,1146
20240620,125200,210922661,289,289,289,289,22
20240620,125100,210916303,289,289,289,289,118
20240620,125000,210882201,289,289,289,289,0
20240620,124900,210882201,289,288,289,288,1206
20240620,124800,210534871,287,288,288,287,25
20240620,124700,210527672,288,288,288,287,475
20240620,124600,210391291,289,289,289,289,10
20240620,124500,210388401,289,289,289,287,1051
20240620,124400,210086662,289,289,289,289,0
20240620,124300,210086662,289,289,289,289,595
20240620,124200,209914707,289,289,289,289,1008
20240620,124100,209623395,289,288,289,288,1267
20240620,124000,209258495,287,288,289,287,795
20240620,123900,209028941,288,289,289,288,7
20240620,123800,209026920,289,290,290,288,8214
20240620,123700,206661082,290,289,290,289,779
20240620,123600,206435941,290,288,290,288,380
20240620,123500,206326481,290,290,290,290,0
20240620,123400,206326481,290,290,290,290,1800
20240620,123300,205804481,290,290,290,290,28
20240620,123200,205796361,290,290,290,290,1
20240620,123100,205796071,290,290,290,288,5543
20240620,123000,204199101,289,290,290,289,501
20240620,122900,204054111,289,290,290,289,173
20240620,122800,204004012,290,290,290,290,3735
20240620,122700,202920862,290,290,290,290,623
20240620,122600,202740192,289,291,291,289,4986
20240620,122500,201293976,291,289,291,289,2765
20240620,122400,200494848,291,290,291,290,23
20240620,122300,200488175,291,290,291,290,10051
20240620,122200,197573354,289,290,290,289,121
20240620,122100,197538365,289,290,290,289,27961
20240620,122000,189457455,290,290,290,290,0
20240620,121900,189457455,290,289,290,289,6597
20240620,121800,187550912,288,288,288,288,200
20240620,121700,187493312,289,289,289,289,223
20240620,121600,187428865,289,289,289,289,0
20240620,121500,187428865,289,289,289,289,60
20240620,121400,187411525,289,288,289,288,385
20240620,121300,187300614,289,289,289,289,1110
20240620,121200,186979824,289,289,289,289,590
20240620,121100,186809314,288,290,290,288,575
20240620,121000,186643602,290,290,290,290,0
20240620,120900,186643602,290,290,290,290,4000
20240620,120800,185483602,290,290,290,290,267
20240620,120700,185406172,290,290,290,290,5185
20240620,120600,183902522,290,290,290,290,687
20240620,120500,183703292,289,290,290,289,851
20240620,120400,183457203,290,290,290,290,60
20240620,120300,183439803,289,287,289,287,5285
20240620,120200,181912818,288,288,288,288,812
20240620,120100,181678962,288,287,288,287,2212
20240620,120000,181042930,287,288,288,287,15258
20240620,115900,176663873,289,289,289,289,4644
20240620,115800,175321757,290,290,290,290,112
20240620,115700,175289277,290,291,291,290,1260
20240620,115600,174923740,291,290,292,289,52244
20240620,115500,159753960,290,288,290,287,44465
20240620,115400,146945002,288,287,288,287,14071
20240620,115300,142901575,287,287,287,287,11
20240620,115200,142898418,286,286,286,286,1000
20240620,115100,142612418,287,287,287,287,2904
20240620,115000,141778970,286,287,287,286,1245
20240620,114900,141421656,288,287,288,287,220
20240620,114800,141358496,288,288,288,288,2032
20240620,114700,140773280,287,288,288,287,3315
20240620,114600,139821874,287,287,287,287,355
20240620,114500,139719989,288,288,288,288,2
20240620,114400,139719413,288,287,288,287,12
20240620,114300,139715968,287,287,287,287,2206
20240620,114200,139082846,287,287,287,287,616
20240620,114100,138906054,287,287,287,286,273
20240620,114000,138827775,287,287,287,287,1026
20240620,113900,138533313,286,287,287,286,278
20240620,113800,138453770,286,287,287,286,162
20240620,113700,138407376,286,287,287,286,8517
20240620,113600,135963097,287,287,287,287,73
20240620,113500,135942146,286,286,286,286,1874
20240620,113400,135406182,286,286,286,286,131
20240620,113300,135368716,286,286,286,286,95
20240620,113200,135341546,286,287,287,286,16
20240620,113100,135336969,286,285,287,285,2006
20240620,113000,134763257,285,285,285,285,1000
20240620,112900,134478257,285,287,287,285,8657
20240620,112800,131993856,287,287,287,285,348
20240620,112700,131894070,286,286,287,286,20
20240620,112600,131888342,285,286,286,285,3
20240620,112500,131887485,286,285,286,285,700
20240620,112400,131687485,285,285,285,285,40
20240620,112300,131676085,286,286,286,286,66
20240620,112200,131657209,286,285,286,285,12
20240620,112100,131653779,285,286,286,285,62
20240620,112000,131636107,286,285,286,285,128
20240620,111900,131599622,285,286,287,285,51
20240620,111800,131585007,287,287,287,286,102
20240620,111700,131555783,287,285,287,285,4619
20240620,111600,130236527,286,286,286,286,5278
20240620,111500,128727019,286,286,286,286,10406
20240620,111400,125750903,286,285,286,285,901
20240620,111300,125493471,286,286,286,286,0
20240620,111200,125493471,286,286,286,286,255
20240620,111100,125420541,286,285,286,285,5747
20240620,111000,123782046,285,285,285,284,1103
20240620,110900,123467692,285,283,285,283,550
20240620,110800,123311487,284,284,284,284,14
20240620,110700,123307511,284,284,284,284,1001
20240620,110600,123023227,284,284,284,284,6
20240620,110500,123021523,284,284,284,284,0
20240620,110400,123021523,284,284,284,284,0
20240620,110300,123021523,284,284,284,283,10542
20240620,110200,120035159,285,285,285,285,25
20240620,110100,120028034,285,285,285,285,3408
20240620,110000,119056754,286,286,286,286,1
20240620,105900,119056468,286,286,286,286,64
20240620,105800,119038164,286,286,286,286,6705
20240620,105700,117120534,285,286,288,285,6753
20240620,105600,115182786,285,285,285,285,1672
20240620,105500,114706266,285,284,285,284,24743
20240620,105400,107662010,284,284,284,284,135
20240620,105300,107623670,283,284,284,283,3531
20240620,105200,106621866,284,284,284,284,669
20240620,105100,106431870,284,283,284,283,13697
20240620,105000,102554478,283,283,283,283,300
20240620,104900,102469578,283,283,283,283,0
20240620,104800,102469578,283,283,283,283,0
20240620,104700,102469578,283,283,283,283,50
20240620,104600,102455428,283,283,283,283,1000
20240620,104500,102172428,283,280,283,280,14216
20240620,104400,98166807,280,280,280,280,0
20240620,104300,98166807,280,282,282,280,57
20240620,104200,98150735,282,281,282,280,86
20240620,104100,98126595,280,280,280,280,0
20240620,104000,98126595,280,280,280,280,1000
20240620,103900,97846595,280,280,280,280,1000
20240620,103800,97566595,280,280,280,280,500
20240620,103700,97426595,281,281,281,281,2200
20240620,103600,96808395,280,280,280,280,2873
20240620,103500,96003955,280,281,281,280,2667
20240620,103400,95256866,281,281,281,281,0
20240620,103300,95256866,281,281,281,281,473
20240620,103200,95123953,281,281,281,281,600
20240620,103100,94955353,282,282,282,282,250
20240620,103000,94884853,281,281,281,281,2888
20240620,102900,94073325,281,281,281,280,20503
20240620,102800,88331982,281,281,281,281,108
20240620,102700,88301634,282,282,282,282,14
20240620,102600,88297686,281,281,281,281,12
20240620,102500,88294314,282,282,282,282,6582
20240620,102400,86438190,282,282,282,282,1334
20240620,102300,86062002,282,282,282,282,10
20240620,102200,86059182,281,282,282,281,2
20240620,102100,86058619,280,281,281,280,6527
20240620,102000,84224533,281,281,281,281,1
20240620,101900,84224252,281,281,281,281,0
20240620,101800,84224252,281,281,281,281,13
20240620,101700,84220599,281,281,281,281,0
20240620,101600,84220599,281,281,281,281,184
20240620,101500,84168895,281,281,281,281,0
20240620,101400,84168895,281,281,281,281,0
20240620,101300,84168895,281,280,281,280,86
20240620,101200,84144814,281,282,282,281,5385
20240620,101100,82631627,281,282,282,281,981
20240620,101000,82355964,282,282,282,282,791
20240620,100900,82132902,283,281,283,281,652
20240620,100800,81949290,282,282,282,282,901
20240620,100700,81695208,282,282,282,282,450
20240620,100600,81568308,283,283,283,282,721
20240620,100500,81364465,283,282,283,282,51
20240620,100400,81350082,282,282,282,282,3281
20240620,100300,80424840,283,282,283,282,11446
20240620,100200,77195198,282,282,282,282,5010
20240620,100100,75782378,282,282,282,282,2530
20240620,100000,75068918,282,281,282,281,30482
20240620,095900,66499527,281,280,281,280,80041
20240620,095800,44082919,280,280,280,280,19
20240620,095700,44077599,280,279,280,279,68
20240620,095600,44058572,280,280,280,280,143
20240620,095500,44018532,280,280,280,280,23
20240620,095400,44012092,279,279,279,279,26
20240620,095300,44004838,279,279,279,279,0
20240620,095200,44004838,279,279,279,279,2471
20240620,095100,43315429,280,280,280,280,1
20240620,095000,43315149,280,279,280,279,15100
20240620,094900,39087249,280,280,280,280,1
20240620,094800,39086969,278,278,278,278,1
20240620,094700,39086691,278,280,280,278,15020
20240620,094600,34896111,280,280,280,280,70
20240620,094500,34876511,280,280,280,280,0
20240620,094400,34876511,280,279,280,279,500
20240620,094300,34736911,279,279,279,279,1710
20240620,094200,34259821,279,280,280,279,8747
20240620,094100,31818908,280,280,280,280,0
20240620,094000,31818908,280,280,280,280,30
20240620,093900,31810508,280,280,280,280,1711
20240620,093800,31331428,279,279,280,279,10003
20240620,093700,28540590,279,279,280,279,3069
20240620,093600,27684338,279,279,279,278,204
20240620,093500,27627426,279,279,279,279,111
20240620,093400,27596457,278,280,280,278,10102
20240620,093300,24787901,280,280,280,280,495
20240620,093200,24649301,278,279,280,278,2019
20240620,093100,24084160,279,278,279,278,114
20240620,093000,24052362,278,278,278,278,92
20240620,092900,24026786,280,280,280,280,80
20240620,092800,24004386,280,279,280,279,175
20240620,092700,23955560,279,279,279,278,67
20240620,092600,23936877,279,279,279,279,464
20240620,092500,23807421,279,279,279,279,9
20240620,092400,23804910,279,280,280,279,7490
20240620,092300,21715195,279,280,280,279,6229
20240620,092200,19977303,279,279,279,279,10112
20240620,092100,17156055,279,279,279,279,0
20240620,092000,17156055,279,280,280,279,195
20240620,091900,17101457,280,279,280,279,11149
20240620,091800,13988737,278,278,278,278,0
20240620,091700,13988737,278,278,278,278,0
20240620,091600,13988737,278,279,280,278,19070
20240620,091500,8680375,279,280,280,279,3129
20240620,091400,7804256,281,281,281,280,672
20240620,091300,7615656,281,281,281,281,32
20240620,091200,7606664,281,281,281,281,0
20240620,091100,7606664,281,281,281,281,116
20240620,091000,7574068,280,280,280,280,0
20240620,090900,7574068,280,280,280,280,276
20240620,090800,7496788,279,280,280,279,100
20240620,090700,7468869,279,279,279,279,1
20240620,090600,7468590,281,281,282,281,392
20240620,090500,7358349,279,279,279,279,2820
20240620,090400,6571569,282,280,282,279,3986
20240620,090300,5459066,281,282,282,281,750
20240620,090200,5248297,281,281,281,281,1501
20240620,090100,4826516,280,280,280,280,95
20240620,090000,4799916,279,279,279,279,17204