stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,210900,123534831,387,387,387,387,2632
20240613,210800,123534831,387,387,387,387,0
20240613,210700,123534831,387,387,387,387,0
20240613,210600,123534831,387,387,387,387,0
20240613,210500,123534831,387,387,387,387,0
20240613,210400,123534831,387,387,387,387,0
20240613,210300,123534831,387,387,387,387,0
20240613,210200,123534831,387,387,387,387,0
20240613,210100,123534831,387,387,387,387,0
20240613,210000,123534831,387,387,387,387,0
20240613,205900,123534831,387,387,387,387,0
20240613,205800,123534831,387,387,387,387,0
20240613,205700,123534831,387,387,387,387,0
20240613,205600,123534831,387,387,387,387,0
20240613,205500,123534831,387,387,387,387,0
20240613,205400,123534831,387,387,387,387,0
20240613,205300,123534831,387,387,387,387,0
20240613,205200,123534831,387,387,387,387,0
20240613,205100,123534831,387,387,387,387,0
20240613,205000,123534831,387,387,387,387,0
20240613,204900,123534831,387,387,387,387,0
20240613,204800,123534831,387,387,387,387,0
20240613,204700,123534831,387,387,387,387,0
20240613,204600,123534831,387,387,387,387,0
20240613,204500,123534831,387,387,387,387,0
20240613,204400,123534831,387,387,387,387,0
20240613,204300,123534831,387,387,387,387,0
20240613,204200,123534831,387,387,387,387,0
20240613,204100,123534831,387,387,387,387,0
20240613,204000,123534831,387,387,387,387,0
20240613,203900,123534831,387,387,387,387,2632
20240613,203800,123534831,387,387,387,387,0
20240613,203700,123534831,387,387,387,387,0
20240613,203600,123534831,387,387,387,387,0
20240613,203500,123534831,387,387,387,387,0
20240613,203400,123534831,387,387,387,387,0
20240613,203300,123534831,387,387,387,387,0
20240613,203200,123534831,387,387,387,387,0
20240613,203100,123534831,387,387,387,387,0
20240613,203000,123534831,387,387,387,387,0
20240613,202900,123534831,387,387,387,387,0
20240613,202800,123534831,387,387,387,387,0
20240613,202700,123534831,387,387,387,387,0
20240613,202600,123534831,387,387,387,387,0
20240613,202500,123534831,387,387,387,387,0
20240613,202400,123534831,387,387,387,387,0
20240613,202300,123534831,387,387,387,387,0
20240613,202200,123534831,387,387,387,387,0
20240613,202100,123534831,387,387,387,387,0
20240613,202000,123534831,387,387,387,387,0
20240613,201900,123534831,387,387,387,387,0
20240613,201800,123534831,387,387,387,387,0
20240613,201700,123534831,387,387,387,387,0
20240613,201600,123534831,387,387,387,387,0
20240613,201500,123534831,387,387,387,387,0
20240613,201400,123534831,387,387,387,387,0
20240613,201300,123534831,387,387,387,387,0
20240613,201200,123534831,387,387,387,387,0
20240613,201100,123534831,387,387,387,387,0
20240613,201000,123534831,387,387,387,387,0
20240613,200900,123534831,387,387,387,387,2632
20240613,200800,123534831,387,387,387,387,0
20240613,200700,123534831,387,387,387,387,0
20240613,200600,123534831,387,387,387,387,0
20240613,200500,123534831,387,387,387,387,0
20240613,200400,123534831,387,387,387,387,0
20240613,200300,123534831,387,387,387,387,0
20240613,200200,123534831,387,387,387,387,0
20240613,200100,123534831,387,387,387,387,0
20240613,200000,123534831,387,387,387,387,0
20240613,195900,123534831,387,387,387,387,0
20240613,195800,123534831,387,387,387,387,0
20240613,195700,123534831,387,387,387,387,0
20240613,195600,123534831,387,387,387,387,0
20240613,195500,123534831,387,387,387,387,0
20240613,195400,123534831,387,387,387,387,0
20240613,195300,123534831,387,387,387,387,0
20240613,195200,123534831,387,387,387,387,0
20240613,195100,123534831,387,387,387,387,0
20240613,195000,123534831,387,387,387,387,0
20240613,194900,123534831,387,387,387,387,0
20240613,194800,123534831,387,387,387,387,0
20240613,194700,123534831,387,387,387,387,0
20240613,194600,123534831,387,387,387,387,0
20240613,194500,123534831,387,387,387,387,0
20240613,194400,123534831,387,387,387,387,0
20240613,194300,123534831,387,387,387,387,0
20240613,194200,123534831,387,387,387,387,0
20240613,194100,123534831,387,387,387,387,0
20240613,194000,123534831,387,387,387,387,0
20240613,193900,123534831,387,387,387,387,2632
20240613,193800,123534831,387,387,387,387,0
20240613,193700,123534831,387,387,387,387,0
20240613,193600,123534831,387,387,387,387,0
20240613,193500,123534831,387,387,387,387,0
20240613,193400,123534831,387,387,387,387,0
20240613,193300,123534831,387,387,387,387,0
20240613,193200,123534831,387,387,387,387,0
20240613,193100,123534831,387,387,387,387,0
20240613,193000,123534831,387,387,387,387,0
20240613,192900,123534831,387,387,387,387,0
20240613,192800,123534831,387,387,387,387,0
20240613,192700,123534831,387,387,387,387,0
20240613,192600,123534831,387,387,387,387,0
20240613,192500,123534831,387,387,387,387,0
20240613,192400,123534831,387,387,387,387,0
20240613,192300,123534831,387,387,387,387,0
20240613,192200,123534831,387,387,387,387,0
20240613,192100,123534831,387,387,387,387,0
20240613,192000,123534831,387,387,387,387,0
20240613,191900,123534831,387,387,387,387,0
20240613,191800,123534831,387,387,387,387,0
20240613,191700,123534831,387,387,387,387,0
20240613,191600,123534831,387,387,387,387,0
20240613,191500,123534831,387,387,387,387,0
20240613,191400,123534831,387,387,387,387,0
20240613,191300,123534831,387,387,387,387,0
20240613,191200,123534831,387,387,387,387,0
20240613,191100,123534831,387,387,387,387,0
20240613,191000,123534831,387,387,387,387,0
20240613,190900,123534831,387,387,387,387,2632
20240613,190800,123534831,387,387,387,387,0
20240613,190700,123534831,387,387,387,387,0
20240613,190600,123534831,387,387,387,387,0
20240613,190500,123534831,387,387,387,387,0
20240613,190400,123534831,387,387,387,387,0
20240613,190300,123534831,387,387,387,387,0
20240613,190200,123534831,387,387,387,387,0
20240613,190100,123534831,387,387,387,387,0
20240613,190000,123534831,387,387,387,387,0
20240613,185900,123534831,387,387,387,387,0
20240613,185800,123534831,387,387,387,387,0
20240613,185700,123534831,387,387,387,387,0
20240613,185600,123534831,387,387,387,387,0
20240613,185500,123534831,387,387,387,387,0
20240613,185400,123534831,387,387,387,387,0
20240613,185300,123534831,387,387,387,387,0
20240613,185200,123534831,387,387,387,387,0
20240613,185100,123534831,387,387,387,387,0
20240613,185000,123534831,387,387,387,387,0
20240613,184900,123534831,387,387,387,387,0
20240613,184800,123534831,387,387,387,387,0
20240613,184700,123534831,387,387,387,387,0
20240613,184600,123534831,387,387,387,387,0
20240613,184500,123534831,387,387,387,387,0
20240613,184400,123534831,387,387,387,387,0
20240613,184300,123534831,387,387,387,387,0
20240613,184200,123534831,387,387,387,387,0
20240613,184100,123534831,387,387,387,387,0
20240613,184000,123534831,387,387,387,387,0
20240613,183900,123534831,387,387,387,387,2632
20240613,183800,123534831,387,387,387,387,0
20240613,183700,123534831,387,387,387,387,0
20240613,183600,123534831,387,387,387,387,0
20240613,183500,123534831,387,387,387,387,0
20240613,183400,123534831,387,387,387,387,0
20240613,183300,123534831,387,387,387,387,0
20240613,183200,123534831,387,387,387,387,0
20240613,183100,123534831,387,387,387,387,0
20240613,183000,123534831,387,387,387,387,0
20240613,182900,123534831,387,387,387,387,0
20240613,182800,123534831,387,387,387,387,0
20240613,182700,123534831,387,387,387,387,0
20240613,182600,123534831,387,387,387,387,0
20240613,182500,123534831,387,387,387,387,0
20240613,182400,123534831,387,387,387,387,0
20240613,182300,123534831,387,387,387,387,0
20240613,182200,123534831,387,387,387,387,0
20240613,182100,123534831,387,387,387,387,0
20240613,182000,123534831,387,387,387,387,0
20240613,181900,123534831,387,387,387,387,0
20240613,181800,123534831,387,387,387,387,0
20240613,181700,123534831,387,387,387,387,0
20240613,181600,123534831,387,387,387,387,0
20240613,181500,123534831,387,387,387,387,0
20240613,181400,123534831,387,387,387,387,0
20240613,181300,123534831,387,387,387,387,0
20240613,181200,123534831,387,387,387,387,0
20240613,181100,123534831,387,387,387,387,0
20240613,181000,123534831,387,387,387,387,0
20240613,180900,123534831,387,387,387,387,2632
20240613,180800,123534831,387,387,387,387,0
20240613,180700,123534831,387,387,387,387,0
20240613,180600,123534831,387,387,387,387,0
20240613,180500,123534831,387,387,387,387,0
20240613,180400,123534831,387,387,387,387,0
20240613,180300,123534831,387,387,387,387,0
20240613,180200,123534831,387,387,387,387,0
20240613,180100,123534831,387,387,387,387,0
20240613,180000,123534831,387,387,387,387,0
20240613,175900,123534831,387,387,387,387,0
20240613,175800,123534831,387,387,387,387,0
20240613,175700,123534831,387,387,387,387,0
20240613,175600,123534831,387,387,387,387,0
20240613,175500,123534831,387,387,387,387,0
20240613,175400,123534831,387,387,387,387,0
20240613,175300,123534831,387,387,387,387,0
20240613,175200,123534831,387,387,387,387,0
20240613,175100,123534831,387,387,387,387,0
20240613,175000,123534831,387,387,387,387,0
20240613,174900,123534831,387,387,387,387,0
20240613,174800,123534831,387,387,387,387,0
20240613,174700,123534831,387,387,387,387,0
20240613,174600,123534831,387,387,387,387,0
20240613,174500,123534831,387,387,387,387,0
20240613,174400,123534831,387,387,387,387,0
20240613,174300,123534831,387,387,387,387,0
20240613,174200,123534831,387,387,387,387,0
20240613,174100,123534831,387,387,387,387,0
20240613,174000,123534831,387,387,387,387,0
20240613,173900,123534831,387,387,387,387,2632
20240613,173800,123534831,387,387,387,387,0
20240613,173700,123534831,387,387,387,387,0
20240613,173600,123534831,387,387,387,387,0
20240613,173500,123534831,387,387,387,387,0
20240613,173400,123534831,387,387,387,387,0
20240613,173300,123534831,387,387,387,387,0
20240613,173200,123534831,387,387,387,387,0
20240613,173100,123534831,387,387,387,387,0
20240613,173000,123534831,387,387,387,387,0
20240613,172900,123534831,387,387,387,387,0
20240613,172800,123534831,387,387,387,387,0
20240613,172700,123534831,387,387,387,387,0
20240613,172600,123534831,387,387,387,387,0
20240613,172500,123534831,387,387,387,387,0
20240613,172400,123534831,387,387,387,387,0
20240613,172300,123534831,387,387,387,387,0
20240613,172200,123534831,387,387,387,387,0
20240613,172100,123534831,387,387,387,387,0
20240613,172000,123534831,387,387,387,387,0
20240613,171900,123534831,387,387,387,387,0
20240613,171800,123534831,387,387,387,387,0
20240613,171700,123534831,387,387,387,387,0
20240613,171600,123534831,387,387,387,387,0
20240613,171500,123534831,387,387,387,387,0
20240613,171400,123534831,387,387,387,387,0
20240613,171300,123534831,387,387,387,387,0
20240613,171200,123534831,387,387,387,387,0
20240613,171100,123534831,387,387,387,387,0
20240613,171000,123534831,387,387,387,387,0
20240613,170900,123534831,387,387,387,387,2632
20240613,170800,123534831,387,387,387,387,0
20240613,170700,123534831,387,387,387,387,0
20240613,170600,123534831,387,387,387,387,0
20240613,170500,123534831,387,387,387,387,0
20240613,170400,123534831,387,387,387,387,0
20240613,170300,123534831,387,387,387,387,0
20240613,170200,123534831,387,387,387,387,0
20240613,170100,123534831,387,387,387,387,0
20240613,170000,123534831,387,387,387,387,0
20240613,165900,123534831,387,387,387,387,0
20240613,165800,123534831,387,387,387,387,0
20240613,165700,123534831,387,387,387,387,0
20240613,165600,123534831,387,387,387,387,0
20240613,165500,123534831,387,387,387,387,0
20240613,165400,123534831,387,387,387,387,0
20240613,165300,123534831,387,387,387,387,0
20240613,165200,123534831,387,387,387,387,0
20240613,165100,123534831,387,387,387,387,0
20240613,165000,123534831,387,387,387,387,0
20240613,164900,123534831,387,387,387,387,0
20240613,164800,123534831,387,387,387,387,0
20240613,164700,123534831,387,387,387,387,0
20240613,164600,123534831,387,387,387,387,0
20240613,164500,123534831,387,387,387,387,0
20240613,164400,123534831,387,387,387,387,0
20240613,164300,123534831,387,387,387,387,0
20240613,164200,123534831,387,387,387,387,0
20240613,164100,123534831,387,387,387,387,0
20240613,164000,123534831,387,387,387,387,0
20240613,163900,123534831,387,387,387,387,2632
20240613,163800,123534831,387,387,387,387,0
20240613,163700,123534831,387,387,387,387,0
20240613,163600,123534831,387,387,387,387,0
20240613,163500,123534831,387,387,387,387,0
20240613,163400,123534831,387,387,387,387,0
20240613,163300,123534831,387,387,387,387,0
20240613,163200,123534831,387,387,387,387,0
20240613,163100,123534831,387,387,387,387,0
20240613,163000,123534831,387,387,387,387,0
20240613,162900,123534831,387,387,387,387,0
20240613,162800,123534831,387,387,387,387,0
20240613,162700,123534831,387,387,387,387,0
20240613,162600,123534831,387,387,387,387,0
20240613,162500,123534831,387,387,387,387,0
20240613,162400,123534831,387,387,387,387,0
20240613,162300,123534831,387,387,387,387,0
20240613,162200,123534831,387,387,387,387,0
20240613,162100,123534831,387,387,387,387,0
20240613,162000,123534831,387,387,387,387,0
20240613,161900,123534831,387,387,387,387,0
20240613,161800,123534831,387,387,387,387,0
20240613,161700,123534831,387,387,387,387,0
20240613,161600,123534831,387,387,387,387,0
20240613,161500,123534831,387,387,387,387,0
20240613,161400,123534831,387,387,387,387,0
20240613,161300,123534831,387,387,387,387,0
20240613,161200,123534831,387,387,387,387,0
20240613,161100,123534831,387,387,387,387,0
20240613,161000,123534831,387,387,387,387,0
20240613,160900,123534831,387,387,387,387,2632
20240613,160800,123534831,387,387,387,387,0
20240613,160700,123534831,387,387,387,387,0
20240613,160600,123534831,387,387,387,387,0
20240613,160500,123534831,387,387,387,387,0
20240613,160400,123534831,387,387,387,387,0
20240613,160300,123534831,387,387,387,387,0
20240613,160200,123534831,387,387,387,387,0
20240613,160100,123534831,387,387,387,387,0
20240613,160000,123534831,387,387,387,387,0
20240613,155900,123534831,387,387,387,387,0
20240613,155800,123534831,387,387,387,387,0
20240613,155700,123534831,387,387,387,387,0
20240613,155600,123534831,387,387,387,387,0
20240613,155500,123534831,387,387,387,387,0
20240613,155400,123534831,387,387,387,387,0
20240613,155300,123534831,387,387,387,387,0
20240613,155200,123534831,387,387,387,387,0
20240613,155100,123534831,387,387,387,387,0
20240613,155000,123534831,387,387,387,387,0
20240613,154900,123534831,387,387,387,387,0
20240613,154800,123534831,387,387,387,387,0
20240613,154700,123534831,387,387,387,387,0
20240613,154600,123534831,387,387,387,387,0
20240613,154500,123534831,387,387,387,387,0
20240613,154400,123534831,387,387,387,387,0
20240613,154300,123534831,387,387,387,387,0
20240613,154200,123534831,387,387,387,387,0
20240613,154100,123534831,387,387,387,387,0
20240613,154000,123534831,387,387,387,387,0
20240613,153900,123534831,387,387,387,387,2632
20240613,153800,123534831,387,387,387,387,0
20240613,153700,123534831,387,387,387,387,0
20240613,153600,123534831,387,387,387,387,0
20240613,153500,123534831,387,387,387,387,0
20240613,153400,123534831,387,387,387,387,0
20240613,153300,123534831,387,387,387,387,0
20240613,153200,123534831,387,387,387,387,0
20240613,153100,123534831,387,387,387,387,0
20240613,153000,123534831,387,387,387,387,2632
20240613,152900,122516247,387,387,387,387,0
20240613,152800,122516247,387,387,387,387,0
20240613,152700,122516247,387,387,387,387,0
20240613,152600,122516247,387,387,387,387,0
20240613,152500,122516247,387,387,387,387,0
20240613,152400,122516247,387,387,387,387,0
20240613,152300,122516247,387,387,387,387,0
20240613,152200,122516247,387,387,387,387,0
20240613,152100,122516247,387,387,387,387,0
20240613,152000,122516247,387,387,387,387,0
20240613,151900,122516247,387,388,388,387,2487
20240613,151800,121553645,388,388,388,388,0
20240613,151700,121553645,388,388,388,388,0
20240613,151600,121553645,388,388,388,388,0
20240613,151500,121553645,388,388,388,388,18
20240613,151400,121546661,389,389,389,389,0
20240613,151300,121546661,389,389,389,389,0
20240613,151200,121546661,389,391,391,389,8724
20240613,151100,118140674,390,391,391,390,3464
20240613,151000,116789300,393,393,393,393,0
20240613,150900,116789300,393,393,393,393,0
20240613,150800,116789300,393,392,393,392,2
20240613,150700,116788515,390,390,390,390,0
20240613,150600,116788515,390,390,390,390,0
20240613,150500,116788515,390,390,390,390,0
20240613,150400,116788515,390,390,390,390,6972
20240613,150300,114069435,390,390,390,390,0
20240613,150200,114069435,390,390,390,390,846
20240613,150100,113739495,390,390,390,390,600
20240613,150000,113505495,390,390,390,390,0
20240613,145900,113505495,390,390,390,390,1
20240613,145800,113505105,390,388,390,388,28
20240613,145700,113494221,387,387,387,387,0
20240613,145600,113494221,387,389,389,387,9837
20240613,145500,109673212,389,389,389,389,0
20240613,145400,109673212,389,389,389,389,2
20240613,145300,109672434,391,391,391,391,0
20240613,145200,109672434,391,391,391,391,0
20240613,145100,109672434,391,391,391,391,3291
20240613,145000,108385653,391,391,391,391,0
20240613,144900,108385653,391,391,391,391,0
20240613,144800,108385653,391,391,391,391,3119
20240613,144700,107166124,390,390,390,390,0
20240613,144600,107166124,390,390,390,390,0
20240613,144500,107166124,390,390,390,390,20
20240613,144400,107158324,390,390,390,390,1000
20240613,144300,106768324,389,389,389,389,0
20240613,144200,106768324,389,389,389,389,0
20240613,144100,106768324,389,389,389,389,1
20240613,144000,106767935,389,389,389,389,293
20240613,143900,106653958,389,389,389,389,0
20240613,143800,106653958,389,389,389,389,0
20240613,143700,106653958,389,389,389,389,1
20240613,143600,106653569,389,389,389,389,386
20240613,143500,106503415,392,392,392,392,1
20240613,143400,106503023,388,388,388,388,501
20240613,143300,106308635,388,389,389,388,1489
20240613,143200,105730414,389,390,390,389,1000
20240613,143100,105341314,388,388,388,388,0
20240613,143000,105341314,388,391,391,388,18172
20240613,142900,98265886,392,393,393,392,269
20240613,142800,98160408,393,393,393,393,15
20240613,142700,98154513,395,395,395,395,0
20240613,142600,98154513,395,395,395,395,1
20240613,142500,98154118,392,393,393,392,1410
20240613,142400,97601388,394,394,394,394,250
20240613,142300,97502888,394,393,394,393,11
20240613,142200,97498564,395,395,395,395,1
20240613,142100,97498169,392,392,392,392,1989
20240613,142000,96718481,392,392,392,392,3003
20240613,141900,95541305,390,390,390,390,0
20240613,141800,95541305,390,390,390,390,0
20240613,141700,95541305,390,390,390,390,0
20240613,141600,95541305,390,390,390,390,0
20240613,141500,95541305,390,390,390,390,0
20240613,141400,95541305,390,390,390,390,0
20240613,141300,95541305,390,390,390,390,3142
20240613,141200,94315925,390,390,390,390,0
20240613,141100,94315925,390,390,390,390,75
20240613,141000,94286675,390,390,390,390,0
20240613,140900,94286675,390,390,390,390,0
20240613,140800,94286675,390,392,392,390,6032
20240613,140700,91934182,393,393,393,393,0
20240613,140600,91934182,393,393,393,393,1
20240613,140500,91933789,390,390,390,390,0
20240613,140400,91933789,390,390,390,390,0
20240613,140300,91933789,390,390,390,390,0
20240613,140200,91933789,390,390,390,390,0
20240613,140100,91933789,390,390,390,390,0
20240613,140000,91933789,390,390,390,390,0
20240613,135900,91933789,390,390,390,390,0
20240613,135800,91933789,390,390,390,390,0
20240613,135700,91933789,390,391,391,390,300
20240613,135600,91816739,392,392,392,392,411
20240613,135500,91655627,391,391,391,391,0
20240613,135400,91655627,391,391,391,391,1
20240613,135300,91655236,392,392,392,392,1000
20240613,135200,91263236,394,394,394,394,1
20240613,135100,91262842,392,392,392,392,0
20240613,135000,91262842,392,392,392,392,0
20240613,134900,91262842,392,392,392,392,601
20240613,134800,91027250,392,392,392,392,1100
20240613,134700,90596050,390,390,390,390,0
20240613,134600,90596050,390,395,395,390,80000
20240613,134500,59252768,395,395,395,395,0
20240613,134400,59252768,395,395,395,395,0
20240613,134300,59252768,395,395,395,395,0
20240613,134200,59252768,395,395,395,395,1026
20240613,134100,58847498,395,395,395,395,0
20240613,134000,58847498,395,395,395,395,0
20240613,133900,58847498,395,395,395,395,0
20240613,133800,58847498,395,395,395,395,0
20240613,133700,58847498,395,395,395,395,0
20240613,133600,58847498,395,395,395,395,0
20240613,133500,58847498,395,395,395,395,0
20240613,133400,58847498,395,395,395,395,0
20240613,133300,58847498,395,395,395,395,0
20240613,133200,58847498,395,395,395,395,1
20240613,133100,58847103,395,395,395,395,103
20240613,133000,58806418,395,395,395,395,2
20240613,132900,58805628,395,395,395,395,1235
20240613,132800,58317803,395,395,395,395,0
20240613,132700,58317803,395,395,395,395,100
20240613,132600,58278303,395,395,395,395,0
20240613,132500,58278303,395,395,395,395,200
20240613,132400,58199303,395,395,395,395,0
20240613,132300,58199303,395,395,395,395,0
20240613,132200,58199303,395,398,398,395,1701
20240613,132100,57527405,393,396,396,393,26417
20240613,132000,47089791,398,398,398,398,2
20240613,131900,47088995,397,397,397,397,0
20240613,131800,47088995,397,397,397,397,20
20240613,131700,47081055,397,397,397,397,100
20240613,131600,47041355,397,397,397,397,0
20240613,131500,47041355,397,397,397,397,2408
20240613,131400,46085379,398,398,398,398,0
20240613,131300,46085379,398,398,398,398,0
20240613,131200,46085379,398,398,398,398,0
20240613,131100,46085379,398,398,398,398,4724
20240613,131000,44205227,400,400,400,400,0
20240613,130900,44205227,400,400,400,400,0
20240613,130800,44205227,400,400,400,400,0
20240613,130700,44205227,400,400,400,400,5
20240613,130600,44203227,398,398,398,398,0
20240613,130500,44203227,398,398,398,398,0
20240613,130400,44203227,398,398,398,398,1325
20240613,130300,43675877,398,398,398,398,0
20240613,130200,43675877,398,398,398,398,1
20240613,130100,43675479,401,401,401,401,0
20240613,130000,43675479,401,401,401,401,0
20240613,125900,43675479,401,401,401,401,0
20240613,125800,43675479,401,401,401,401,1274
20240613,125700,43164605,401,401,401,401,0
20240613,125600,43164605,401,401,401,401,0
20240613,125500,43164605,401,401,401,401,0
20240613,125400,43164605,401,401,401,401,0
20240613,125300,43164605,401,399,401,399,401
20240613,125200,43004604,401,401,401,401,0
20240613,125100,43004604,401,399,401,399,12
20240613,125000,42999804,401,401,401,401,0
20240613,124900,42999804,401,401,401,401,0
20240613,124800,42999804,401,401,401,401,0
20240613,124700,42999804,401,401,401,401,0
20240613,124600,42999804,401,401,401,401,0
20240613,124500,42999804,401,401,401,401,0
20240613,124400,42999804,401,400,401,400,10000
20240613,124300,38997904,399,399,399,399,0
20240613,124200,38997904,399,399,399,399,10
20240613,124100,38993914,400,400,400,400,0
20240613,124000,38993914,400,400,400,400,0
20240613,123900,38993914,400,400,400,400,142
20240613,123800,38937114,397,397,397,397,0
20240613,123700,38937114,397,397,397,397,1
20240613,123600,38936717,400,400,400,400,0
20240613,123500,38936717,400,400,400,400,0
20240613,123400,38936717,400,400,400,400,0
20240613,123300,38936717,400,400,400,400,0
20240613,123200,38936717,400,400,400,400,0
20240613,123100,38936717,400,400,400,400,1
20240613,123000,38936317,400,400,400,400,1
20240613,122900,38935917,398,398,398,398,0
20240613,122800,38935917,398,398,398,398,0
20240613,122700,38935917,398,399,399,398,1108
20240613,122600,38494928,401,401,401,401,0
20240613,122500,38494928,401,401,401,401,0
20240613,122400,38494928,401,401,401,401,0
20240613,122300,38494928,401,401,401,401,0
20240613,122200,38494928,401,401,401,401,0
20240613,122100,38494928,401,401,401,401,0
20240613,122000,38494928,401,401,401,401,0
20240613,121900,38494928,401,401,401,401,0
20240613,121800,38494928,401,401,401,401,1
20240613,121700,38494527,399,399,399,399,0
20240613,121600,38494527,399,399,399,399,0
20240613,121500,38494527,399,399,399,399,0
20240613,121400,38494527,399,399,399,399,0
20240613,121300,38494527,399,399,399,399,0
20240613,121200,38494527,399,399,399,399,0
20240613,121100,38494527,399,399,399,399,0
20240613,121000,38494527,399,399,399,399,0
20240613,120900,38494527,399,400,400,399,1037
20240613,120800,38080737,401,401,401,401,0
20240613,120700,38080737,401,401,401,401,0
20240613,120600,38080737,401,401,401,401,0
20240613,120500,38080737,401,401,401,401,0
20240613,120400,38080737,401,401,401,401,0
20240613,120300,38080737,401,401,401,401,0
20240613,120200,38080737,401,401,401,401,1
20240613,120100,38080336,400,400,400,400,0
20240613,120000,38080336,400,400,400,400,54
20240613,115900,38058736,401,401,401,401,0
20240613,115800,38058736,401,401,401,401,0
20240613,115700,38058736,401,401,401,401,0
20240613,115600,38058736,401,401,401,401,0
20240613,115500,38058736,401,401,401,401,0
20240613,115400,38058736,401,401,401,401,0
20240613,115300,38058736,401,401,401,401,0
20240613,115200,38058736,401,401,401,401,2
20240613,115100,38057934,400,400,400,400,0
20240613,115000,38057934,400,400,400,400,0
20240613,114900,38057934,400,400,400,400,0
20240613,114800,38057934,400,400,400,400,0
20240613,114700,38057934,400,400,400,400,625
20240613,114600,37807934,401,401,401,401,97
20240613,114500,37769037,401,401,401,401,0
20240613,114400,37769037,401,401,401,401,0
20240613,114300,37769037,401,400,401,400,43
20240613,114200,37751836,401,401,401,401,0
20240613,114100,37751836,401,401,401,401,8817
20240613,114000,34216219,403,403,403,403,0
20240613,113900,34216219,403,403,403,403,0
20240613,113800,34216219,403,403,403,403,0
20240613,113700,34216219,403,403,403,403,0
20240613,113600,34216219,403,403,403,403,0
20240613,113500,34216219,403,403,403,403,27
20240613,113400,34205338,403,403,403,403,4
20240613,113300,34203726,398,398,398,398,0
20240613,113200,34203726,398,398,398,398,0
20240613,113100,34203726,398,401,401,398,250
20240613,113000,34104120,404,403,404,403,101
20240613,112900,34063416,403,403,403,403,0
20240613,112800,34063416,403,403,403,403,0
20240613,112700,34063416,403,403,403,403,1
20240613,112600,34063013,404,404,404,404,0
20240613,112500,34063013,404,399,404,399,19176
20240613,112400,26354899,399,399,399,399,0
20240613,112300,26354899,399,399,399,399,0
20240613,112200,26354899,399,399,399,399,0
20240613,112100,26354899,399,399,399,399,0
20240613,112000,26354899,399,399,399,399,0
20240613,111900,26354899,399,399,399,399,1
20240613,111800,26354500,399,399,399,399,0
20240613,111700,26354500,399,399,399,399,0
20240613,111600,26354500,399,399,399,399,0
20240613,111500,26354500,399,399,399,399,0
20240613,111400,26354500,399,399,399,399,0
20240613,111300,26354500,399,399,399,399,0
20240613,111200,26354500,399,399,399,399,0
20240613,111100,26354500,399,399,399,399,0
20240613,111000,26354500,399,399,399,399,0
20240613,110900,26354500,399,399,399,399,0
20240613,110800,26354500,399,399,399,399,0
20240613,110700,26354500,399,399,399,399,3
20240613,110600,26353303,397,397,397,397,0
20240613,110500,26353303,397,397,397,397,0
20240613,110400,26353303,397,397,397,397,0
20240613,110300,26353303,397,397,397,397,2
20240613,110200,26352509,397,397,397,397,7
20240613,110100,26349730,398,398,398,398,0
20240613,110000,26349730,398,398,398,398,0
20240613,105900,26349730,398,398,398,398,11
20240613,105800,26345352,400,400,400,400,1
20240613,105700,26344952,400,400,400,400,0
20240613,105600,26344952,400,398,400,398,72
20240613,105500,26316176,400,400,400,400,1
20240613,105400,26315776,400,400,400,400,0
20240613,105300,26315776,400,400,400,400,0
20240613,105200,26315776,400,398,400,398,1005
20240613,105100,25915774,398,398,398,398,0
20240613,105000,25915774,398,398,398,398,75
20240613,104900,25885924,397,397,397,397,200
20240613,104800,25806524,398,398,398,398,0
20240613,104700,25806524,398,398,398,398,0
20240613,104600,25806524,398,398,398,398,0
20240613,104500,25806524,398,397,398,397,101
20240613,104400,25766426,397,397,397,397,0
20240613,104300,25766426,397,397,397,396,11644
20240613,104200,21143762,398,398,398,398,0
20240613,104100,21143762,398,398,398,398,100
20240613,104000,21103962,398,398,398,398,1574
20240613,103900,20477510,398,399,399,398,16170
20240613,103800,14041770,399,399,399,399,30
20240613,103700,14029800,399,399,399,399,72
20240613,103600,14001072,399,399,400,399,521
20240613,103500,13793192,399,399,399,399,100
20240613,103400,13753292,399,399,399,399,301
20240613,103300,13633193,399,399,399,399,2000
20240613,103200,12835193,399,399,399,399,20
20240613,103100,12827213,400,400,400,400,0
20240613,103000,12827213,400,400,400,400,0
20240613,102900,12827213,400,400,400,399,7
20240613,102800,12824416,400,399,400,399,3985
20240613,102700,11234391,399,399,399,399,5
20240613,102600,11232396,399,399,399,399,993
20240613,102500,10836189,399,399,399,399,0
20240613,102400,10836189,399,399,399,399,348
20240613,102300,10697337,399,399,399,399,0
20240613,102200,10697337,399,399,399,399,110
20240613,102100,10653447,399,399,399,399,20
20240613,102000,10645467,399,399,399,399,20
20240613,101900,10637487,399,399,399,399,20
20240613,101800,10629507,398,398,398,398,0
20240613,101700,10629507,398,400,400,398,9656
20240613,101600,6774001,404,402,404,400,5001
20240613,101500,4769765,404,404,404,404,0
20240613,101400,4769765,404,404,404,404,0
20240613,101300,4769765,404,404,404,404,0
20240613,101200,4769765,404,404,404,404,0
20240613,101100,4769765,404,403,404,403,293
20240613,101000,4651685,402,402,402,402,0
20240613,100900,4651685,402,402,402,402,0
20240613,100800,4651685,402,402,402,402,0
20240613,100700,4651685,402,402,402,402,0
20240613,100600,4651685,402,402,402,402,0
20240613,100500,4651685,402,402,402,402,0
20240613,100400,4651685,402,402,402,402,2
20240613,100300,4650881,403,403,403,403,0
20240613,100200,4650881,403,403,403,403,0
20240613,100100,4650881,403,403,403,403,0
20240613,100000,4650881,403,403,403,403,0
20240613,095900,4650881,403,403,403,403,20
20240613,095800,4642821,403,403,403,403,50
20240613,095700,4622671,403,403,403,403,29
20240613,095600,4610984,403,403,403,403,2
20240613,095500,4610178,403,403,403,403,3
20240613,095400,4608969,403,401,403,401,26
20240613,095300,4598525,402,402,402,402,0
20240613,095200,4598525,402,404,404,402,3
20240613,095100,4597317,402,402,402,402,4
20240613,095000,4595709,401,401,402,401,5145
20240613,094900,2529419,402,402,402,402,0
20240613,094800,2529419,402,402,402,402,40
20240613,094700,2513339,403,403,403,403,11
20240613,094600,2508906,401,403,403,401,207
20240613,094500,2425787,404,404,404,404,0
20240613,094400,2425787,404,404,404,404,0
20240613,094300,2425787,404,404,404,404,2
20240613,094200,2424979,409,407,409,407,5
20240613,094100,2422940,404,404,404,404,2
20240613,094000,2422132,410,410,410,410,0
20240613,093900,2422132,410,410,410,410,0
20240613,093800,2422132,410,410,410,410,0
20240613,093700,2422132,410,410,410,410,0
20240613,093600,2422132,410,410,410,410,1
20240613,093500,2421722,405,405,405,405,37
20240613,093400,2406737,411,403,411,403,188
20240613,093300,2330965,399,399,399,399,0
20240613,093200,2330965,399,399,399,399,1499
20240613,093100,1732864,399,399,399,399,3429
20240613,093000,364693,399,399,399,399,0
20240613,092900,364693,399,400,400,399,188
20240613,092800,289657,400,400,400,400,250
20240613,092700,189657,407,407,407,407,0
20240613,092600,189657,407,407,407,407,0
20240613,092500,189657,407,407,407,407,0
20240613,092400,189657,407,407,407,407,0
20240613,092300,189657,407,407,407,407,0
20240613,092200,189657,407,407,407,407,0
20240613,092100,189657,407,407,407,407,0
20240613,092000,189657,407,407,407,407,0
20240613,091900,189657,407,407,407,407,0
20240613,091800,189657,407,407,407,407,0
20240613,091700,189657,407,407,407,407,0
20240613,091600,189657,407,407,407,407,0
20240613,091500,189657,407,407,407,407,0
20240613,091400,189657,407,407,407,407,0
20240613,091300,189657,407,407,407,407,0
20240613,091200,189657,407,407,407,407,0
20240613,091100,189657,407,407,407,407,0
20240613,091000,189657,407,407,407,407,0
20240613,090900,189657,407,407,407,407,0
20240613,090800,189657,407,407,407,407,1
20240613,090700,189250,407,407,407,407,0
20240613,090600,189250,407,407,407,407,0
20240613,090500,189250,407,407,407,407,17
20240613,090400,182331,409,409,409,409,0
20240613,090300,182331,409,409,409,409,0
20240613,090200,182331,409,409,409,409,0
20240613,090100,182331,409,409,409,409,0
20240613,090000,182331,409,412,412,409,444