stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,211000,205054886,362,362,362,362,12017
20240617,210900,205054886,362,362,362,362,0
20240617,210800,205054886,362,362,362,362,0
20240617,210700,205054886,362,362,362,362,0
20240617,210600,205054886,362,362,362,362,0
20240617,210500,205054886,362,362,362,362,0
20240617,210400,205054886,362,362,362,362,0
20240617,210300,205054886,362,362,362,362,0
20240617,210200,205054886,362,362,362,362,0
20240617,210100,205054886,362,362,362,362,0
20240617,210000,205054886,362,362,362,362,0
20240617,205900,205054886,362,362,362,362,0
20240617,205800,205054886,362,362,362,362,0
20240617,205700,205054886,362,362,362,362,0
20240617,205600,205054886,362,362,362,362,0
20240617,205500,205054886,362,362,362,362,0
20240617,205400,205054886,362,362,362,362,0
20240617,205300,205054886,362,362,362,362,0
20240617,205200,205054886,362,362,362,362,0
20240617,205100,205054886,362,362,362,362,0
20240617,205000,205054886,362,362,362,362,0
20240617,204900,205054886,362,362,362,362,0
20240617,204800,205054886,362,362,362,362,0
20240617,204700,205054886,362,362,362,362,0
20240617,204600,205054886,362,362,362,362,0
20240617,204500,205054886,362,362,362,362,0
20240617,204400,205054886,362,362,362,362,0
20240617,204300,205054886,362,362,362,362,0
20240617,204200,205054886,362,362,362,362,0
20240617,204100,205054886,362,362,362,362,0
20240617,204000,205054886,362,362,362,362,12017
20240617,203900,205054886,362,362,362,362,0
20240617,203800,205054886,362,362,362,362,0
20240617,203700,205054886,362,362,362,362,0
20240617,203600,205054886,362,362,362,362,0
20240617,203500,205054886,362,362,362,362,0
20240617,203400,205054886,362,362,362,362,0
20240617,203300,205054886,362,362,362,362,0
20240617,203200,205054886,362,362,362,362,0
20240617,203100,205054886,362,362,362,362,0
20240617,203000,205054886,362,362,362,362,0
20240617,202900,205054886,362,362,362,362,0
20240617,202800,205054886,362,362,362,362,0
20240617,202700,205054886,362,362,362,362,0
20240617,202600,205054886,362,362,362,362,0
20240617,202500,205054886,362,362,362,362,0
20240617,202400,205054886,362,362,362,362,0
20240617,202300,205054886,362,362,362,362,0
20240617,202200,205054886,362,362,362,362,0
20240617,202100,205054886,362,362,362,362,0
20240617,202000,205054886,362,362,362,362,0
20240617,201900,205054886,362,362,362,362,0
20240617,201800,205054886,362,362,362,362,0
20240617,201700,205054886,362,362,362,362,0
20240617,201600,205054886,362,362,362,362,0
20240617,201500,205054886,362,362,362,362,0
20240617,201400,205054886,362,362,362,362,0
20240617,201300,205054886,362,362,362,362,0
20240617,201200,205054886,362,362,362,362,0
20240617,201100,205054886,362,362,362,362,0
20240617,201000,205054886,362,362,362,362,12017
20240617,200900,205054886,362,362,362,362,0
20240617,200800,205054886,362,362,362,362,0
20240617,200700,205054886,362,362,362,362,0
20240617,200600,205054886,362,362,362,362,0
20240617,200500,205054886,362,362,362,362,0
20240617,200400,205054886,362,362,362,362,0
20240617,200300,205054886,362,362,362,362,0
20240617,200200,205054886,362,362,362,362,0
20240617,200100,205054886,362,362,362,362,0
20240617,200000,205054886,362,362,362,362,0
20240617,195900,205054886,362,362,362,362,0
20240617,195800,205054886,362,362,362,362,0
20240617,195700,205054886,362,362,362,362,0
20240617,195600,205054886,362,362,362,362,0
20240617,195500,205054886,362,362,362,362,0
20240617,195400,205054886,362,362,362,362,0
20240617,195300,205054886,362,362,362,362,0
20240617,195200,205054886,362,362,362,362,0
20240617,195100,205054886,362,362,362,362,0
20240617,195000,205054886,362,362,362,362,0
20240617,194900,205054886,362,362,362,362,0
20240617,194800,205054886,362,362,362,362,0
20240617,194700,205054886,362,362,362,362,0
20240617,194600,205054886,362,362,362,362,0
20240617,194500,205054886,362,362,362,362,0
20240617,194400,205054886,362,362,362,362,0
20240617,194300,205054886,362,362,362,362,0
20240617,194200,205054886,362,362,362,362,0
20240617,194100,205054886,362,362,362,362,0
20240617,194000,205054886,362,362,362,362,12017
20240617,193900,205054886,362,362,362,362,0
20240617,193800,205054886,362,362,362,362,0
20240617,193700,205054886,362,362,362,362,0
20240617,193600,205054886,362,362,362,362,0
20240617,193500,205054886,362,362,362,362,0
20240617,193400,205054886,362,362,362,362,0
20240617,193300,205054886,362,362,362,362,0
20240617,193200,205054886,362,362,362,362,0
20240617,193100,205054886,362,362,362,362,0
20240617,193000,205054886,362,362,362,362,0
20240617,192900,205054886,362,362,362,362,0
20240617,192800,205054886,362,362,362,362,0
20240617,192700,205054886,362,362,362,362,0
20240617,192600,205054886,362,362,362,362,0
20240617,192500,205054886,362,362,362,362,0
20240617,192400,205054886,362,362,362,362,0
20240617,192300,205054886,362,362,362,362,0
20240617,192200,205054886,362,362,362,362,0
20240617,192100,205054886,362,362,362,362,0
20240617,192000,205054886,362,362,362,362,0
20240617,191900,205054886,362,362,362,362,0
20240617,191800,205054886,362,362,362,362,0
20240617,191700,205054886,362,362,362,362,0
20240617,191600,205054886,362,362,362,362,0
20240617,191500,205054886,362,362,362,362,0
20240617,191400,205054886,362,362,362,362,0
20240617,191300,205054886,362,362,362,362,0
20240617,191200,205054886,362,362,362,362,0
20240617,191100,205054886,362,362,362,362,0
20240617,191000,205054886,362,362,362,362,12017
20240617,190900,205054886,362,362,362,362,0
20240617,190800,205054886,362,362,362,362,0
20240617,190700,205054886,362,362,362,362,0
20240617,190600,205054886,362,362,362,362,0
20240617,190500,205054886,362,362,362,362,0
20240617,190400,205054886,362,362,362,362,0
20240617,190300,205054886,362,362,362,362,0
20240617,190200,205054886,362,362,362,362,0
20240617,190100,205054886,362,362,362,362,0
20240617,190000,205054886,362,362,362,362,0
20240617,185900,205054886,362,362,362,362,0
20240617,185800,205054886,362,362,362,362,0
20240617,185700,205054886,362,362,362,362,0
20240617,185600,205054886,362,362,362,362,0
20240617,185500,205054886,362,362,362,362,0
20240617,185400,205054886,362,362,362,362,0
20240617,185300,205054886,362,362,362,362,0
20240617,185200,205054886,362,362,362,362,0
20240617,185100,205054886,362,362,362,362,0
20240617,185000,205054886,362,362,362,362,0
20240617,184900,205054886,362,362,362,362,0
20240617,184800,205054886,362,362,362,362,0
20240617,184700,205054886,362,362,362,362,0
20240617,184600,205054886,362,362,362,362,0
20240617,184500,205054886,362,362,362,362,0
20240617,184400,205054886,362,362,362,362,0
20240617,184300,205054886,362,362,362,362,0
20240617,184200,205054886,362,362,362,362,0
20240617,184100,205054886,362,362,362,362,0
20240617,184000,205054886,362,362,362,362,12017
20240617,183900,205054886,362,362,362,362,0
20240617,183800,205054886,362,362,362,362,0
20240617,183700,205054886,362,362,362,362,0
20240617,183600,205054886,362,362,362,362,0
20240617,183500,205054886,362,362,362,362,0
20240617,183400,205054886,362,362,362,362,0
20240617,183300,205054886,362,362,362,362,0
20240617,183200,205054886,362,362,362,362,0
20240617,183100,205054886,362,362,362,362,0
20240617,183000,205054886,362,362,362,362,0
20240617,182900,205054886,362,362,362,362,0
20240617,182800,205054886,362,362,362,362,0
20240617,182700,205054886,362,362,362,362,0
20240617,182600,205054886,362,362,362,362,0
20240617,182500,205054886,362,362,362,362,0
20240617,182400,205054886,362,362,362,362,0
20240617,182300,205054886,362,362,362,362,0
20240617,182200,205054886,362,362,362,362,0
20240617,182100,205054886,362,362,362,362,0
20240617,182000,205054886,362,362,362,362,0
20240617,181900,205054886,362,362,362,362,0
20240617,181800,205054886,362,362,362,362,0
20240617,181700,205054886,362,362,362,362,0
20240617,181600,205054886,362,362,362,362,0
20240617,181500,205054886,362,362,362,362,0
20240617,181400,205054886,362,362,362,362,0
20240617,181300,205054886,362,362,362,362,0
20240617,181200,205054886,362,362,362,362,0
20240617,181100,205054886,362,362,362,362,0
20240617,181000,205054886,362,362,362,362,12017
20240617,180900,205054886,362,362,362,362,0
20240617,180800,205054886,362,362,362,362,0
20240617,180700,205054886,362,362,362,362,0
20240617,180600,205054886,362,362,362,362,0
20240617,180500,205054886,362,362,362,362,0
20240617,180400,205054886,362,362,362,362,0
20240617,180300,205054886,362,362,362,362,0
20240617,180200,205054886,362,362,362,362,0
20240617,180100,205054886,362,362,362,362,0
20240617,180000,205054886,362,362,362,362,0
20240617,175900,205054886,362,362,362,362,0
20240617,175800,205054886,362,362,362,362,0
20240617,175700,205054886,362,362,362,362,0
20240617,175600,205054886,362,362,362,362,0
20240617,175500,205054886,362,362,362,362,0
20240617,175400,205054886,362,362,362,362,0
20240617,175300,205054886,362,362,362,362,0
20240617,175200,205054886,362,362,362,362,0
20240617,175100,205054886,362,362,362,362,0
20240617,175000,205054886,362,362,362,362,0
20240617,174900,205054886,362,362,362,362,0
20240617,174800,205054886,362,362,362,362,0
20240617,174700,205054886,362,362,362,362,0
20240617,174600,205054886,362,362,362,362,0
20240617,174500,205054886,362,362,362,362,0
20240617,174400,205054886,362,362,362,362,0
20240617,174300,205054886,362,362,362,362,0
20240617,174200,205054886,362,362,362,362,0
20240617,174100,205054886,362,362,362,362,0
20240617,174000,205054886,362,362,362,362,12017
20240617,173900,205054886,362,362,362,362,0
20240617,173800,205054886,362,362,362,362,0
20240617,173700,205054886,362,362,362,362,0
20240617,173600,205054886,362,362,362,362,0
20240617,173500,205054886,362,362,362,362,0
20240617,173400,205054886,362,362,362,362,0
20240617,173300,205054886,362,362,362,362,0
20240617,173200,205054886,362,362,362,362,0
20240617,173100,205054886,362,362,362,362,0
20240617,173000,205054886,362,362,362,362,0
20240617,172900,205054886,362,362,362,362,0
20240617,172800,205054886,362,362,362,362,0
20240617,172700,205054886,362,362,362,362,0
20240617,172600,205054886,362,362,362,362,0
20240617,172500,205054886,362,362,362,362,0
20240617,172400,205054886,362,362,362,362,0
20240617,172300,205054886,362,362,362,362,0
20240617,172200,205054886,362,362,362,362,0
20240617,172100,205054886,362,362,362,362,0
20240617,172000,205054886,362,362,362,362,0
20240617,171900,205054886,362,362,362,362,0
20240617,171800,205054886,362,362,362,362,0
20240617,171700,205054886,362,362,362,362,0
20240617,171600,205054886,362,362,362,362,0
20240617,171500,205054886,362,362,362,362,0
20240617,171400,205054886,362,362,362,362,0
20240617,171300,205054886,362,362,362,362,0
20240617,171200,205054886,362,362,362,362,0
20240617,171100,205054886,362,362,362,362,0
20240617,171000,205054886,362,362,362,362,12017
20240617,170900,205054886,362,362,362,362,0
20240617,170800,205054886,362,362,362,362,0
20240617,170700,205054886,362,362,362,362,0
20240617,170600,205054886,362,362,362,362,0
20240617,170500,205054886,362,362,362,362,0
20240617,170400,205054886,362,362,362,362,0
20240617,170300,205054886,362,362,362,362,0
20240617,170200,205054886,362,362,362,362,0
20240617,170100,205054886,362,362,362,362,0
20240617,170000,205054886,362,362,362,362,0
20240617,165900,205054886,362,362,362,362,0
20240617,165800,205054886,362,362,362,362,0
20240617,165700,205054886,362,362,362,362,0
20240617,165600,205054886,362,362,362,362,0
20240617,165500,205054886,362,362,362,362,0
20240617,165400,205054886,362,362,362,362,0
20240617,165300,205054886,362,362,362,362,0
20240617,165200,205054886,362,362,362,362,0
20240617,165100,205054886,362,362,362,362,0
20240617,165000,205054886,362,362,362,362,0
20240617,164900,205054886,362,362,362,362,0
20240617,164800,205054886,362,362,362,362,0
20240617,164700,205054886,362,362,362,362,0
20240617,164600,205054886,362,362,362,362,0
20240617,164500,205054886,362,362,362,362,0
20240617,164400,205054886,362,362,362,362,0
20240617,164300,205054886,362,362,362,362,0
20240617,164200,205054886,362,362,362,362,0
20240617,164100,205054886,362,362,362,362,0
20240617,164000,205054886,362,362,362,362,12017
20240617,163900,205054886,362,362,362,362,0
20240617,163800,205054886,362,362,362,362,0
20240617,163700,205054886,362,362,362,362,0
20240617,163600,205054886,362,362,362,362,0
20240617,163500,205054886,362,362,362,362,0
20240617,163400,205054886,362,362,362,362,0
20240617,163300,205054886,362,362,362,362,0
20240617,163200,205054886,362,362,362,362,0
20240617,163100,205054886,362,362,362,362,0
20240617,163000,205054886,362,362,362,362,0
20240617,162900,205054886,362,362,362,362,0
20240617,162800,205054886,362,362,362,362,0
20240617,162700,205054886,362,362,362,362,0
20240617,162600,205054886,362,362,362,362,0
20240617,162500,205054886,362,362,362,362,0
20240617,162400,205054886,362,362,362,362,0
20240617,162300,205054886,362,362,362,362,0
20240617,162200,205054886,362,362,362,362,0
20240617,162100,205054886,362,362,362,362,0
20240617,162000,205054886,362,362,362,362,0
20240617,161900,205054886,362,362,362,362,0
20240617,161800,205054886,362,362,362,362,0
20240617,161700,205054886,362,362,362,362,0
20240617,161600,205054886,362,362,362,362,0
20240617,161500,205054886,362,362,362,362,0
20240617,161400,205054886,362,362,362,362,0
20240617,161300,205054886,362,362,362,362,0
20240617,161200,205054886,362,362,362,362,0
20240617,161100,205054886,362,362,362,362,0
20240617,161000,205054886,362,362,362,362,12017
20240617,160900,205054886,362,362,362,362,0
20240617,160800,205054886,362,362,362,362,0
20240617,160700,205054886,362,362,362,362,0
20240617,160600,205054886,362,362,362,362,0
20240617,160500,205054886,362,362,362,362,0
20240617,160400,205054886,362,362,362,362,0
20240617,160300,205054886,362,362,362,362,0
20240617,160200,205054886,362,362,362,362,0
20240617,160100,205054886,362,362,362,362,0
20240617,160000,205054886,362,362,362,362,0
20240617,155900,205054886,362,362,362,362,0
20240617,155800,205054886,362,362,362,362,0
20240617,155700,205054886,362,362,362,362,0
20240617,155600,205054886,362,362,362,362,0
20240617,155500,205054886,362,362,362,362,0
20240617,155400,205054886,362,362,362,362,0
20240617,155300,205054886,362,362,362,362,0
20240617,155200,205054886,362,362,362,362,0
20240617,155100,205054886,362,362,362,362,0
20240617,155000,205054886,362,362,362,362,0
20240617,154900,205054886,362,362,362,362,0
20240617,154800,205054886,362,362,362,362,0
20240617,154700,205054886,362,362,362,362,0
20240617,154600,205054886,362,362,362,362,0
20240617,154500,205054886,362,362,362,362,0
20240617,154400,205054886,362,362,362,362,0
20240617,154300,205054886,362,362,362,362,0
20240617,154200,205054886,362,362,362,362,0
20240617,154100,205054886,362,362,362,362,0
20240617,154000,205054886,362,362,362,362,12017
20240617,153900,205054886,362,362,362,362,0
20240617,153800,205054886,362,362,362,362,0
20240617,153700,205054886,362,362,362,362,0
20240617,153600,205054886,362,362,362,362,0
20240617,153500,205054886,362,362,362,362,0
20240617,153400,205054886,362,362,362,362,0
20240617,153300,205054886,362,362,362,362,0
20240617,153200,205054886,362,362,362,362,0
20240617,153100,205054886,362,362,362,362,0
20240617,153000,205054886,362,362,362,362,12017
20240617,152900,200704732,362,362,362,362,0
20240617,152800,200704732,362,362,362,362,0
20240617,152700,200704732,362,362,362,362,0
20240617,152600,200704732,362,362,362,362,0
20240617,152500,200704732,362,362,362,362,0
20240617,152400,200704732,362,362,362,362,0
20240617,152300,200704732,362,362,362,362,0
20240617,152200,200704732,362,362,362,362,0
20240617,152100,200704732,362,362,362,362,0
20240617,152000,200704732,362,362,362,362,0
20240617,151900,200704732,362,362,362,362,2
20240617,151800,200704008,362,358,362,358,2007
20240617,151700,199977490,361,358,361,358,4
20240617,151600,199976049,358,360,360,358,1400
20240617,151500,199474007,360,358,360,358,6599
20240617,151400,197099054,359,359,359,359,0
20240617,151300,197099054,359,359,359,359,4
20240617,151200,197097618,359,359,359,359,604
20240617,151100,196880782,359,359,359,359,20
20240617,151000,196873602,360,359,360,359,8000
20240617,150900,194001511,359,359,359,359,1023
20240617,150800,193634254,359,359,359,359,0
20240617,150700,193634254,359,356,359,356,2718
20240617,150600,192660536,355,355,355,355,10
20240617,150500,192656986,355,355,355,355,19
20240617,150400,192650241,358,358,358,356,10002
20240617,150300,189069527,358,358,358,358,863
20240617,150200,188760573,358,357,358,357,520
20240617,150100,188574913,357,357,357,357,0
20240617,150000,188574913,357,357,357,357,996
20240617,145900,188219341,357,357,357,357,0
20240617,145800,188219341,357,357,357,357,25000
20240617,145700,179294341,357,357,357,357,0
20240617,145600,179294341,357,357,357,357,2
20240617,145500,179293627,357,356,357,356,25
20240617,145400,179284726,354,356,356,354,12000
20240617,145300,175032726,354,354,354,354,0
20240617,145200,175032726,354,354,354,354,0
20240617,145100,175032726,354,354,354,354,0
20240617,145000,175032726,354,354,354,354,0
20240617,144900,175032726,354,354,354,354,0
20240617,144800,175032726,354,354,354,354,0
20240617,144700,175032726,354,354,354,354,0
20240617,144600,175032726,354,354,354,354,0
20240617,144500,175032726,354,354,354,354,0
20240617,144400,175032726,354,354,354,354,3
20240617,144300,175031664,356,356,356,356,365
20240617,144200,174901724,356,356,356,356,0
20240617,144100,174901724,356,354,356,354,2
20240617,144000,174901014,354,354,354,354,5
20240617,143900,174899244,354,356,356,354,104
20240617,143800,174862228,357,357,357,357,0
20240617,143700,174862228,357,357,357,357,0
20240617,143600,174862228,357,357,357,357,1
20240617,143500,174861871,356,356,356,356,0
20240617,143400,174861871,356,356,356,356,0
20240617,143300,174861871,356,356,356,356,6200
20240617,143200,172654671,356,356,356,356,0
20240617,143100,172654671,356,356,356,356,2
20240617,143000,172653959,356,356,356,356,0
20240617,142900,172653959,356,356,356,356,0
20240617,142800,172653959,356,356,356,356,200
20240617,142700,172582759,356,356,356,356,0
20240617,142600,172582759,356,356,356,356,0
20240617,142500,172582759,356,356,356,356,0
20240617,142400,172582759,356,356,356,356,0
20240617,142300,172582759,356,354,356,354,700
20240617,142200,172334404,354,354,354,354,9000
20240617,142100,169148404,354,354,354,354,1
20240617,142000,169148050,353,353,353,353,38
20240617,141900,169134636,353,353,353,353,511
20240617,141800,168954253,353,353,353,353,0
20240617,141700,168954253,353,353,353,353,0
20240617,141600,168954253,353,353,353,353,0
20240617,141500,168954253,353,353,353,353,0
20240617,141400,168954253,353,353,353,353,0
20240617,141300,168954253,353,353,353,353,0
20240617,141200,168954253,353,353,353,353,0
20240617,141100,168954253,353,353,353,353,0
20240617,141000,168954253,353,353,353,353,0
20240617,140900,168954253,353,353,353,353,0
20240617,140800,168954253,353,353,353,353,0
20240617,140700,168954253,353,353,353,353,0
20240617,140600,168954253,353,353,353,353,0
20240617,140500,168954253,353,353,353,353,0
20240617,140400,168954253,353,353,353,353,1
20240617,140300,168953900,352,353,353,352,3043
20240617,140200,167882721,353,353,353,353,0
20240617,140100,167882721,353,353,353,353,0
20240617,140000,167882721,353,353,353,353,0
20240617,135900,167882721,353,353,353,353,0
20240617,135800,167882721,353,353,353,353,0
20240617,135700,167882721,353,353,353,353,0
20240617,135600,167882721,353,353,353,353,0
20240617,135500,167882721,353,353,353,353,0
20240617,135400,167882721,353,353,353,353,0
20240617,135300,167882721,353,353,353,353,0
20240617,135200,167882721,353,353,353,353,21
20240617,135100,167875308,353,353,353,353,2000
20240617,135000,167169308,352,352,352,352,0
20240617,134900,167169308,352,352,352,352,0
20240617,134800,167169308,352,352,352,352,0
20240617,134700,167169308,352,352,352,352,600
20240617,134600,166958108,352,352,352,352,0
20240617,134500,166958108,352,352,352,352,2000
20240617,134400,166254108,351,351,351,351,0
20240617,134300,166254108,351,351,351,351,2000
20240617,134200,165552108,353,353,353,353,2
20240617,134100,165551402,353,353,353,353,0
20240617,134000,165551402,353,353,353,353,0
20240617,133900,165551402,353,353,353,353,0
20240617,133800,165551402,353,353,353,353,0
20240617,133700,165551402,353,353,353,353,0
20240617,133600,165551402,353,353,353,353,0
20240617,133500,165551402,353,353,353,353,0
20240617,133400,165551402,353,353,353,353,2100
20240617,133300,164810102,353,353,353,353,300
20240617,133200,164704202,351,351,351,351,0
20240617,133100,164704202,351,351,351,351,0
20240617,133000,164704202,351,351,351,351,660
20240617,132900,164472542,351,351,351,351,27
20240617,132800,164463065,353,353,353,353,5
20240617,132700,164461300,353,353,353,353,0
20240617,132600,164461300,353,353,353,353,0
20240617,132500,164461300,353,353,353,353,0
20240617,132400,164461300,353,353,353,353,0
20240617,132300,164461300,353,353,353,353,1
20240617,132200,164460947,353,353,353,353,2
20240617,132100,164460241,353,352,353,352,429
20240617,132000,164308966,352,352,352,352,4
20240617,131900,164307558,352,352,352,352,4
20240617,131800,164306150,352,352,352,352,6
20240617,131700,164304038,352,352,352,352,6
20240617,131600,164301926,352,352,352,352,4
20240617,131500,164300518,352,351,352,351,491
20240617,131400,164128173,351,351,351,351,6
20240617,131300,164126067,351,351,351,350,10008
20240617,131200,160623259,351,351,351,351,499
20240617,131100,160448110,351,351,351,351,0
20240617,131000,160448110,351,351,352,351,2145
20240617,130900,159695214,352,352,352,352,0
20240617,130800,159695214,352,352,352,352,0
20240617,130700,159695214,352,352,352,352,1
20240617,130600,159694862,351,351,351,351,6334
20240617,130500,157471628,352,352,352,352,0
20240617,130400,157471628,352,352,352,352,500
20240617,130300,157295628,352,352,352,352,0
20240617,130200,157295628,352,352,352,352,0
20240617,130100,157295628,352,352,352,352,0
20240617,130000,157295628,352,352,352,352,0
20240617,125900,157295628,352,352,352,352,0
20240617,125800,157295628,352,352,352,352,1
20240617,125700,157295276,351,351,351,351,0
20240617,125600,157295276,351,351,351,351,0
20240617,125500,157295276,351,351,351,351,0
20240617,125400,157295276,351,351,351,351,208
20240617,125300,157222268,351,351,351,351,0
20240617,125200,157222268,351,351,351,351,0
20240617,125100,157222268,351,351,351,351,680
20240617,125000,156983588,351,351,351,351,0
20240617,124900,156983588,351,351,351,351,10
20240617,124800,156980078,350,350,350,350,779
20240617,124700,156707428,350,350,350,350,0
20240617,124600,156707428,350,350,350,350,0
20240617,124500,156707428,350,350,350,350,0
20240617,124400,156707428,350,352,352,350,630
20240617,124300,156486212,353,354,354,353,8
20240617,124200,156483386,354,354,354,354,0
20240617,124100,156483386,354,354,354,354,0
20240617,124000,156483386,354,354,354,354,0
20240617,123900,156483386,354,354,354,354,0
20240617,123800,156483386,354,354,354,354,1
20240617,123700,156483032,354,354,354,354,1
20240617,123600,156482678,354,354,354,354,100
20240617,123500,156447278,354,354,354,354,0
20240617,123400,156447278,354,354,354,354,0
20240617,123300,156447278,354,354,354,354,336
20240617,123200,156328334,354,354,354,354,0
20240617,123100,156328334,354,354,354,354,100
20240617,123000,156292934,354,354,354,354,0
20240617,122900,156292934,354,354,354,354,0
20240617,122800,156292934,354,354,354,354,0
20240617,122700,156292934,354,354,354,354,0
20240617,122600,156292934,354,354,354,354,3
20240617,122500,156291872,354,354,354,354,0
20240617,122400,156291872,354,354,354,354,0
20240617,122300,156291872,354,354,354,354,0
20240617,122200,156291872,354,354,354,354,0
20240617,122100,156291872,354,354,354,354,0
20240617,122000,156291872,354,354,354,354,0
20240617,121900,156291872,354,354,354,354,0
20240617,121800,156291872,354,354,354,354,0
20240617,121700,156291872,354,354,354,354,0
20240617,121600,156291872,354,354,354,354,0
20240617,121500,156291872,354,354,354,354,0
20240617,121400,156291872,354,354,354,354,0
20240617,121300,156291872,354,354,354,354,0
20240617,121200,156291872,354,354,354,354,0
20240617,121100,156291872,354,354,354,354,0
20240617,121000,156291872,354,354,354,354,200
20240617,120900,156221072,354,354,354,354,0
20240617,120800,156221072,354,354,354,354,0
20240617,120700,156221072,354,354,354,354,0
20240617,120600,156221072,354,353,354,353,6346
20240617,120500,153975918,354,354,354,354,0
20240617,120400,153975918,354,354,354,354,0
20240617,120300,153975918,354,354,354,354,0
20240617,120200,153975918,354,354,354,354,0
20240617,120100,153975918,354,354,354,354,0
20240617,120000,153975918,354,354,354,354,0
20240617,115900,153975918,354,354,354,354,0
20240617,115800,153975918,354,354,354,354,1
20240617,115700,153975564,354,354,354,354,0
20240617,115600,153975564,354,354,354,354,0
20240617,115500,153975564,354,354,354,354,0
20240617,115400,153975564,354,354,354,354,0
20240617,115300,153975564,354,354,354,354,0
20240617,115200,153975564,354,354,354,354,0
20240617,115100,153975564,354,354,354,354,0
20240617,115000,153975564,354,354,354,354,2
20240617,114900,153974856,353,353,353,353,0
20240617,114800,153974856,353,353,353,353,0
20240617,114700,153974856,353,353,353,353,1
20240617,114600,153974503,355,355,355,355,1
20240617,114500,153974148,351,351,351,351,0
20240617,114400,153974148,351,351,351,351,150
20240617,114300,153921498,353,353,353,353,1000
20240617,114200,153568498,353,353,353,353,0
20240617,114100,153568498,353,353,353,353,0
20240617,114000,153568498,353,353,353,353,0
20240617,113900,153568498,353,353,353,353,0
20240617,113800,153568498,353,352,353,352,633
20240617,113700,153345391,352,352,352,352,1392
20240617,113600,152855407,352,356,356,352,86
20240617,113500,152825091,356,356,356,356,1
20240617,113400,152824735,356,356,356,356,0
20240617,113300,152824735,356,356,356,356,0
20240617,113200,152824735,356,356,356,356,0
20240617,113100,152824735,356,356,356,356,0
20240617,113000,152824735,356,352,356,352,11309
20240617,112900,148843455,352,352,352,352,0
20240617,112800,148843455,352,352,352,352,0
20240617,112700,148843455,352,352,352,352,0
20240617,112600,148843455,352,352,352,352,0
20240617,112500,148843455,352,352,352,352,0
20240617,112400,148843455,352,352,352,352,0
20240617,112300,148843455,352,353,353,352,3371
20240617,112200,147656853,353,353,353,353,46
20240617,112100,147640615,354,354,354,354,0
20240617,112000,147640615,354,354,354,354,0
20240617,111900,147640615,354,355,355,354,1062
20240617,111800,147264662,354,354,354,354,945
20240617,111700,146930132,357,357,357,357,9590
20240617,111600,143506502,357,357,357,357,0
20240617,111500,143506502,357,357,357,357,0
20240617,111400,143506502,357,357,357,357,0
20240617,111300,143506502,357,357,357,357,0
20240617,111200,143506502,357,357,357,357,1
20240617,111100,143506145,353,353,353,353,0
20240617,111000,143506145,353,355,355,353,544
20240617,110900,143313032,355,355,355,355,2
20240617,110800,143312322,358,358,358,358,4
20240617,110700,143310890,358,358,358,358,0
20240617,110600,143310890,358,358,358,358,8
20240617,110500,143308026,359,359,359,359,0
20240617,110400,143308026,359,359,359,359,5
20240617,110300,143306231,359,359,359,359,1000
20240617,110200,142947231,359,359,359,359,0
20240617,110100,142947231,359,355,359,355,58030
20240617,110000,122301543,354,353,354,353,32638
20240617,105900,110749291,350,349,350,349,4816
20240617,105800,109064691,348,348,348,348,10029
20240617,105700,105574599,348,348,348,348,150
20240617,105600,105522399,348,348,348,348,0
20240617,105500,105522399,348,348,348,348,0
20240617,105400,105522399,348,348,348,348,250
20240617,105300,105435399,348,348,348,348,468
20240617,105200,105272535,346,348,348,346,3672
20240617,105100,103995832,350,350,350,350,3612
20240617,105000,102731632,350,350,350,350,0
20240617,104900,102731632,350,350,350,350,0
20240617,104800,102731632,350,350,350,350,0
20240617,104700,102731632,350,350,350,350,10
20240617,104600,102728132,348,348,348,348,0
20240617,104500,102728132,348,348,348,348,0
20240617,104400,102728132,348,348,348,348,0
20240617,104300,102728132,348,348,348,348,22
20240617,104200,102720476,349,349,349,349,0
20240617,104100,102720476,349,350,350,349,7459
20240617,104000,100117273,350,350,350,350,0
20240617,103900,100117273,350,350,350,350,0
20240617,103800,100117273,350,350,350,350,0
20240617,103700,100117273,350,353,353,350,601
20240617,103600,99906903,350,351,354,349,52854
20240617,103500,81429191,350,351,351,350,2849
20240617,103400,80431850,354,354,354,354,0
20240617,103300,80431850,354,354,354,354,0
20240617,103200,80431850,354,353,354,353,3
20240617,103100,80430790,351,351,351,351,1
20240617,103000,80430439,354,354,354,354,2
20240617,102900,80429731,354,354,354,354,0
20240617,102800,80429731,354,354,354,354,0
20240617,102700,80429731,354,354,354,354,0
20240617,102600,80429731,354,354,354,354,0
20240617,102500,80429731,354,354,354,354,0
20240617,102400,80429731,354,354,354,354,2
20240617,102300,80429023,351,351,351,351,0
20240617,102200,80429023,351,351,351,351,0
20240617,102100,80429023,351,351,351,351,600
20240617,102000,80218423,352,352,352,352,2
20240617,101900,80217719,350,350,350,350,0
20240617,101800,80217719,350,350,350,350,0
20240617,101700,80217719,350,350,350,350,3102
20240617,101600,79132019,350,351,351,350,431
20240617,101500,78980902,353,354,354,353,20
20240617,101400,78973832,354,354,354,354,0
20240617,101300,78973832,354,354,354,354,0
20240617,101200,78973832,354,353,354,346,17882
20240617,101100,72696118,355,355,355,355,0
20240617,101000,72696118,355,355,355,355,20
20240617,100900,72689018,355,355,355,355,0
20240617,100800,72689018,355,355,355,355,100
20240617,100700,72653518,355,355,355,355,0
20240617,100600,72653518,355,355,355,355,2
20240617,100500,72652808,355,355,355,355,0
20240617,100400,72652808,355,355,355,355,1
20240617,100300,72652453,355,355,355,355,0
20240617,100200,72652453,355,355,355,355,9
20240617,100100,72649258,354,354,354,354,1315
20240617,100000,72183748,351,351,351,351,1
20240617,095900,72183397,354,354,354,354,50
20240617,095800,72165697,354,354,354,354,0
20240617,095700,72165697,354,354,354,354,0
20240617,095600,72165697,354,354,354,354,3635
20240617,095500,70878907,355,355,355,355,0
20240617,095400,70878907,355,355,355,355,5
20240617,095300,70877132,355,355,355,355,1
20240617,095200,70876777,354,354,354,354,4
20240617,095100,70875361,354,354,354,354,0
20240617,095000,70875361,354,354,354,354,0
20240617,094900,70875361,354,354,354,354,831
20240617,094800,70581187,355,355,355,355,199
20240617,094700,70510542,354,354,354,354,132
20240617,094600,70463814,355,354,355,354,183
20240617,094500,70398941,354,354,354,354,0
20240617,094400,70398941,354,354,354,354,633
20240617,094300,70174859,354,354,354,354,3325
20240617,094200,68997809,355,355,355,355,0
20240617,094100,68997809,355,355,355,355,0
20240617,094000,68997809,355,355,355,355,0
20240617,093900,68997809,355,355,355,355,0
20240617,093800,68997809,355,354,355,354,1031
20240617,093700,68631835,355,355,355,355,0
20240617,093600,68631835,355,354,355,354,6346
20240617,093500,66382003,354,354,354,354,0
20240617,093400,66382003,354,354,354,354,0
20240617,093300,66382003,354,354,354,354,0
20240617,093200,66382003,354,354,354,354,0
20240617,093100,66382003,354,354,354,354,2
20240617,093000,66381295,355,355,355,355,0
20240617,092900,66381295,355,355,355,355,0
20240617,092800,66381295,355,355,355,355,0
20240617,092700,66381295,355,355,355,355,0
20240617,092600,66381295,355,355,355,351,23
20240617,092500,66373214,354,354,354,354,582
20240617,092400,66167186,351,354,355,351,800
20240617,092300,65884568,355,353,355,353,1400
20240617,092200,65389459,354,353,354,353,5000
20240617,092100,63619930,353,352,353,352,1267
20240617,092000,63173316,352,349,354,349,1319
20240617,091900,62709030,352,352,352,352,3726
20240617,091800,61397478,355,355,355,355,6152
20240617,091700,59213518,354,354,354,354,0
20240617,091600,59213518,354,352,354,352,5074
20240617,091500,57421742,353,351,353,345,2780
20240617,091400,56449146,351,352,352,351,4273
20240617,091300,54948449,355,356,356,355,2501
20240617,091200,54060593,353,353,353,353,4352
20240617,091100,52524337,356,352,356,349,10787
20240617,091000,48709128,352,352,352,352,106
20240617,090900,48671816,353,353,353,353,66
20240617,090800,48648518,353,354,354,353,558
20240617,090700,48451252,354,355,355,354,979
20240617,090600,48103993,357,357,357,357,33
20240617,090500,48092212,357,362,362,357,936
20240617,090400,47758050,358,352,364,352,48780
20240617,090300,30472069,352,345,352,345,62172
20240617,090200,8702051,345,337,345,337,25638
20240617,090100,0,355,355,355,355,0
20240617,090000,0,355,355,355,355,0