stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,211600,1072693864,263,263,263,263,37452
20240624,211500,1072693864,263,263,263,263,0
20240624,211400,1072693864,263,263,263,263,0
20240624,211300,1072693864,263,263,263,263,0
20240624,211200,1072693864,263,263,263,263,0
20240624,211100,1072693864,263,263,263,263,0
20240624,211000,1072693864,263,263,263,263,0
20240624,210900,1072693864,263,263,263,263,0
20240624,210800,1072693864,263,263,263,263,0
20240624,210700,1072693864,263,263,263,263,0
20240624,210600,1072693864,263,263,263,263,0
20240624,210500,1072693864,263,263,263,263,0
20240624,210400,1072693864,263,263,263,263,0
20240624,210300,1072693864,263,263,263,263,0
20240624,210200,1072693864,263,263,263,263,0
20240624,210100,1072693864,263,263,263,263,0
20240624,210000,1072693864,263,263,263,263,0
20240624,205900,1072693864,263,263,263,263,0
20240624,205800,1072693864,263,263,263,263,0
20240624,205700,1072693864,263,263,263,263,0
20240624,205600,1072693864,263,263,263,263,0
20240624,205500,1072693864,263,263,263,263,0
20240624,205400,1072693864,263,263,263,263,0
20240624,205300,1072693864,263,263,263,263,0
20240624,205200,1072693864,263,263,263,263,0
20240624,205100,1072693864,263,263,263,263,0
20240624,205000,1072693864,263,263,263,263,0
20240624,204900,1072693864,263,263,263,263,0
20240624,204800,1072693864,263,263,263,263,0
20240624,204700,1072693864,263,263,263,263,0
20240624,204600,1072693864,263,263,263,263,37452
20240624,204500,1072693864,263,263,263,263,0
20240624,204400,1072693864,263,263,263,263,0
20240624,204300,1072693864,263,263,263,263,0
20240624,204200,1072693864,263,263,263,263,0
20240624,204100,1072693864,263,263,263,263,0
20240624,204000,1072693864,263,263,263,263,0
20240624,203900,1072693864,263,263,263,263,0
20240624,203800,1072693864,263,263,263,263,0
20240624,203700,1072693864,263,263,263,263,0
20240624,203600,1072693864,263,263,263,263,0
20240624,203500,1072693864,263,263,263,263,0
20240624,203400,1072693864,263,263,263,263,0
20240624,203300,1072693864,263,263,263,263,0
20240624,203200,1072693864,263,263,263,263,0
20240624,203100,1072693864,263,263,263,263,0
20240624,203000,1072693864,263,263,263,263,0
20240624,202900,1072693864,263,263,263,263,0
20240624,202800,1072693864,263,263,263,263,0
20240624,202700,1072693864,263,263,263,263,0
20240624,202600,1072693864,263,263,263,263,0
20240624,202500,1072693864,263,263,263,263,0
20240624,202400,1072693864,263,263,263,263,0
20240624,202300,1072693864,263,263,263,263,0
20240624,202200,1072693864,263,263,263,263,0
20240624,202100,1072693864,263,263,263,263,0
20240624,202000,1072693864,263,263,263,263,0
20240624,201900,1072693864,263,263,263,263,0
20240624,201800,1072693864,263,263,263,263,0
20240624,201700,1072693864,263,263,263,263,0
20240624,201600,1072693864,263,263,263,263,37452
20240624,201500,1072693864,263,263,263,263,0
20240624,201400,1072693864,263,263,263,263,0
20240624,201300,1072693864,263,263,263,263,0
20240624,201200,1072693864,263,263,263,263,0
20240624,201100,1072693864,263,263,263,263,0
20240624,201000,1072693864,263,263,263,263,0
20240624,200900,1072693864,263,263,263,263,0
20240624,200800,1072693864,263,263,263,263,0
20240624,200700,1072693864,263,263,263,263,0
20240624,200600,1072693864,263,263,263,263,0
20240624,200500,1072693864,263,263,263,263,0
20240624,200400,1072693864,263,263,263,263,0
20240624,200300,1072693864,263,263,263,263,0
20240624,200200,1072693864,263,263,263,263,0
20240624,200100,1072693864,263,263,263,263,0
20240624,200000,1072693864,263,263,263,263,0
20240624,195900,1072693864,263,263,263,263,0
20240624,195800,1072693864,263,263,263,263,0
20240624,195700,1072693864,263,263,263,263,0
20240624,195600,1072693864,263,263,263,263,0
20240624,195500,1072693864,263,263,263,263,0
20240624,195400,1072693864,263,263,263,263,0
20240624,195300,1072693864,263,263,263,263,0
20240624,195200,1072693864,263,263,263,263,0
20240624,195100,1072693864,263,263,263,263,0
20240624,195000,1072693864,263,263,263,263,0
20240624,194900,1072693864,263,263,263,263,0
20240624,194800,1072693864,263,263,263,263,0
20240624,194700,1072693864,263,263,263,263,0
20240624,194600,1072693864,263,263,263,263,37452
20240624,194500,1072693864,263,263,263,263,0
20240624,194400,1072693864,263,263,263,263,0
20240624,194300,1072693864,263,263,263,263,0
20240624,194200,1072693864,263,263,263,263,0
20240624,194100,1072693864,263,263,263,263,0
20240624,194000,1072693864,263,263,263,263,0
20240624,193900,1072693864,263,263,263,263,0
20240624,193800,1072693864,263,263,263,263,0
20240624,193700,1072693864,263,263,263,263,0
20240624,193600,1072693864,263,263,263,263,0
20240624,193500,1072693864,263,263,263,263,0
20240624,193400,1072693864,263,263,263,263,0
20240624,193300,1072693864,263,263,263,263,0
20240624,193200,1072693864,263,263,263,263,0
20240624,193100,1072693864,263,263,263,263,0
20240624,193000,1072693864,263,263,263,263,0
20240624,192900,1072693864,263,263,263,263,0
20240624,192800,1072693864,263,263,263,263,0
20240624,192700,1072693864,263,263,263,263,0
20240624,192600,1072693864,263,263,263,263,0
20240624,192500,1072693864,263,263,263,263,0
20240624,192400,1072693864,263,263,263,263,0
20240624,192300,1072693864,263,263,263,263,0
20240624,192200,1072693864,263,263,263,263,0
20240624,192100,1072693864,263,263,263,263,0
20240624,192000,1072693864,263,263,263,263,0
20240624,191900,1072693864,263,263,263,263,0
20240624,191800,1072693864,263,263,263,263,0
20240624,191700,1072693864,263,263,263,263,0
20240624,191600,1072693864,263,263,263,263,37452
20240624,191500,1072693864,263,263,263,263,0
20240624,191400,1072693864,263,263,263,263,0
20240624,191300,1072693864,263,263,263,263,0
20240624,191200,1072693864,263,263,263,263,0
20240624,191100,1072693864,263,263,263,263,0
20240624,191000,1072693864,263,263,263,263,0
20240624,190900,1072693864,263,263,263,263,0
20240624,190800,1072693864,263,263,263,263,0
20240624,190700,1072693864,263,263,263,263,0
20240624,190600,1072693864,263,263,263,263,0
20240624,190500,1072693864,263,263,263,263,0
20240624,190400,1072693864,263,263,263,263,0
20240624,190300,1072693864,263,263,263,263,0
20240624,190200,1072693864,263,263,263,263,0
20240624,190100,1072693864,263,263,263,263,0
20240624,190000,1072693864,263,263,263,263,0
20240624,185900,1072693864,263,263,263,263,0
20240624,185800,1072693864,263,263,263,263,0
20240624,185700,1072693864,263,263,263,263,0
20240624,185600,1072693864,263,263,263,263,0
20240624,185500,1072693864,263,263,263,263,0
20240624,185400,1072693864,263,263,263,263,0
20240624,185300,1072693864,263,263,263,263,0
20240624,185200,1072693864,263,263,263,263,0
20240624,185100,1072693864,263,263,263,263,0
20240624,185000,1072693864,263,263,263,263,0
20240624,184900,1072693864,263,263,263,263,0
20240624,184800,1072693864,263,263,263,263,0
20240624,184700,1072693864,263,263,263,263,0
20240624,184600,1072693864,263,263,263,263,37452
20240624,184500,1072693864,263,263,263,263,0
20240624,184400,1072693864,263,263,263,263,0
20240624,184300,1072693864,263,263,263,263,0
20240624,184200,1072693864,263,263,263,263,0
20240624,184100,1072693864,263,263,263,263,0
20240624,184000,1072693864,263,263,263,263,0
20240624,183900,1072693864,263,263,263,263,0
20240624,183800,1072693864,263,263,263,263,0
20240624,183700,1072693864,263,263,263,263,0
20240624,183600,1072693864,263,263,263,263,0
20240624,183500,1072693864,263,263,263,263,0
20240624,183400,1072693864,263,263,263,263,0
20240624,183300,1072693864,263,263,263,263,0
20240624,183200,1072693864,263,263,263,263,0
20240624,183100,1072693864,263,263,263,263,0
20240624,183000,1072693864,263,263,263,263,0
20240624,182900,1072693864,263,263,263,263,0
20240624,182800,1072693864,263,263,263,263,0
20240624,182700,1072693864,263,263,263,263,0
20240624,182600,1072693864,263,263,263,263,0
20240624,182500,1072693864,263,263,263,263,0
20240624,182400,1072693864,263,263,263,263,0
20240624,182300,1072693864,263,263,263,263,0
20240624,182200,1072693864,263,263,263,263,0
20240624,182100,1072693864,263,263,263,263,0
20240624,182000,1072693864,263,263,263,263,0
20240624,181900,1072693864,263,263,263,263,0
20240624,181800,1072693864,263,263,263,263,0
20240624,181700,1072693864,263,263,263,263,0
20240624,181600,1072693864,263,263,263,263,37452
20240624,181500,1072693864,263,263,263,263,0
20240624,181400,1072693864,263,263,263,263,0
20240624,181300,1072693864,263,263,263,263,0
20240624,181200,1072693864,263,263,263,263,0
20240624,181100,1072693864,263,263,263,263,0
20240624,181000,1072693864,263,263,263,263,0
20240624,180900,1072693864,263,263,263,263,0
20240624,180800,1072693864,263,263,263,263,0
20240624,180700,1072693864,263,263,263,263,0
20240624,180600,1072693864,263,263,263,263,0
20240624,180500,1072693864,263,263,263,263,0
20240624,180400,1072693864,263,263,263,263,0
20240624,180300,1072693864,263,263,263,263,0
20240624,180200,1072693864,263,263,263,263,0
20240624,180100,1072693864,263,263,263,263,0
20240624,180000,1072693864,263,263,263,263,0
20240624,175900,1072693864,263,263,263,263,0
20240624,175800,1072693864,263,263,263,263,0
20240624,175700,1072693864,263,263,263,263,0
20240624,175600,1072693864,263,263,263,263,0
20240624,175500,1072693864,263,263,263,263,0
20240624,175400,1072693864,263,263,263,263,0
20240624,175300,1072693864,263,263,263,263,0
20240624,175200,1072693864,263,263,263,263,0
20240624,175100,1072693864,263,263,263,263,0
20240624,175000,1072693864,263,263,263,263,0
20240624,174900,1072693864,263,263,263,263,0
20240624,174800,1072693864,263,263,263,263,0
20240624,174700,1072693864,263,263,263,263,0
20240624,174600,1072693864,263,263,263,263,37452
20240624,174500,1072693864,263,263,263,263,0
20240624,174400,1072693864,263,263,263,263,0
20240624,174300,1072693864,263,263,263,263,0
20240624,174200,1072693864,263,263,263,263,0
20240624,174100,1072693864,263,263,263,263,0
20240624,174000,1072693864,263,263,263,263,0
20240624,173900,1072693864,263,263,263,263,0
20240624,173800,1072693864,263,263,263,263,0
20240624,173700,1072693864,263,263,263,263,0
20240624,173600,1072693864,263,263,263,263,0
20240624,173500,1072693864,263,263,263,263,0
20240624,173400,1072693864,263,263,263,263,0
20240624,173300,1072693864,263,263,263,263,0
20240624,173200,1072693864,263,263,263,263,0
20240624,173100,1072693864,263,263,263,263,0
20240624,173000,1072693864,263,263,263,263,0
20240624,172900,1072693864,263,263,263,263,0
20240624,172800,1072693864,263,263,263,263,0
20240624,172700,1072693864,263,263,263,263,0
20240624,172600,1072693864,263,263,263,263,0
20240624,172500,1072693864,263,263,263,263,0
20240624,172400,1072693864,263,263,263,263,0
20240624,172300,1072693864,263,263,263,263,0
20240624,172200,1072693864,263,263,263,263,0
20240624,172100,1072693864,263,263,263,263,0
20240624,172000,1072693864,263,263,263,263,0
20240624,171900,1072693864,263,263,263,263,0
20240624,171800,1072693864,263,263,263,263,0
20240624,171700,1072693864,263,263,263,263,0
20240624,171600,1072693864,263,263,263,263,37452
20240624,171500,1072693864,263,263,263,263,0
20240624,171400,1072693864,263,263,263,263,0
20240624,171300,1072693864,263,263,263,263,0
20240624,171200,1072693864,263,263,263,263,0
20240624,171100,1072693864,263,263,263,263,0
20240624,171000,1072693864,263,263,263,263,0
20240624,170900,1072693864,263,263,263,263,0
20240624,170800,1072693864,263,263,263,263,0
20240624,170700,1072693864,263,263,263,263,0
20240624,170600,1072693864,263,263,263,263,0
20240624,170500,1072693864,263,263,263,263,0
20240624,170400,1072693864,263,263,263,263,0
20240624,170300,1072693864,263,263,263,263,0
20240624,170200,1072693864,263,263,263,263,0
20240624,170100,1072693864,263,263,263,263,0
20240624,170000,1072693864,263,263,263,263,0
20240624,165900,1072693864,263,263,263,263,0
20240624,165800,1072693864,263,263,263,263,0
20240624,165700,1072693864,263,263,263,263,0
20240624,165600,1072693864,263,263,263,263,0
20240624,165500,1072693864,263,263,263,263,0
20240624,165400,1072693864,263,263,263,263,0
20240624,165300,1072693864,263,263,263,263,0
20240624,165200,1072693864,263,263,263,263,0
20240624,165100,1072693864,263,263,263,263,0
20240624,165000,1072693864,263,263,263,263,0
20240624,164900,1072693864,263,263,263,263,0
20240624,164800,1072693864,263,263,263,263,0
20240624,164700,1072693864,263,263,263,263,0
20240624,164600,1072693864,263,263,263,263,37452
20240624,164500,1072693864,263,263,263,263,0
20240624,164400,1072693864,263,263,263,263,0
20240624,164300,1072693864,263,263,263,263,0
20240624,164200,1072693864,263,263,263,263,0
20240624,164100,1072693864,263,263,263,263,0
20240624,164000,1072693864,263,263,263,263,0
20240624,163900,1072693864,263,263,263,263,0
20240624,163800,1072693864,263,263,263,263,0
20240624,163700,1072693864,263,263,263,263,0
20240624,163600,1072693864,263,263,263,263,0
20240624,163500,1072693864,263,263,263,263,0
20240624,163400,1072693864,263,263,263,263,0
20240624,163300,1072693864,263,263,263,263,0
20240624,163200,1072693864,263,263,263,263,0
20240624,163100,1072693864,263,263,263,263,0
20240624,163000,1072693864,263,263,263,263,0
20240624,162900,1072693864,263,263,263,263,0
20240624,162800,1072693864,263,263,263,263,0
20240624,162700,1072693864,263,263,263,263,0
20240624,162600,1072693864,263,263,263,263,0
20240624,162500,1072693864,263,263,263,263,0
20240624,162400,1072693864,263,263,263,263,0
20240624,162300,1072693864,263,263,263,263,0
20240624,162200,1072693864,263,263,263,263,0
20240624,162100,1072693864,263,263,263,263,0
20240624,162000,1072693864,263,263,263,263,0
20240624,161900,1072693864,263,263,263,263,0
20240624,161800,1072693864,263,263,263,263,0
20240624,161700,1072693864,263,263,263,263,0
20240624,161600,1072693864,263,263,263,263,37452
20240624,161500,1072693864,263,263,263,263,0
20240624,161400,1072693864,263,263,263,263,0
20240624,161300,1072693864,263,263,263,263,0
20240624,161200,1072693864,263,263,263,263,0
20240624,161100,1072693864,263,263,263,263,0
20240624,161000,1072693864,263,263,263,263,0
20240624,160900,1072693864,263,263,263,263,0
20240624,160800,1072693864,263,263,263,263,0
20240624,160700,1072693864,263,263,263,263,0
20240624,160600,1072693864,263,263,263,263,0
20240624,160500,1072693864,263,263,263,263,0
20240624,160400,1072693864,263,263,263,263,0
20240624,160300,1072693864,263,263,263,263,0
20240624,160200,1072693864,263,263,263,263,0
20240624,160100,1072693864,263,263,263,263,0
20240624,160000,1072693864,263,263,263,263,0
20240624,155900,1072693864,263,263,263,263,0
20240624,155800,1072693864,263,263,263,263,0
20240624,155700,1072693864,263,263,263,263,0
20240624,155600,1072693864,263,263,263,263,0
20240624,155500,1072693864,263,263,263,263,0
20240624,155400,1072693864,263,263,263,263,0
20240624,155300,1072693864,263,263,263,263,0
20240624,155200,1072693864,263,263,263,263,0
20240624,155100,1072693864,263,263,263,263,0
20240624,155000,1072693864,263,263,263,263,0
20240624,154900,1072693864,263,263,263,263,0
20240624,154800,1072693864,263,263,263,263,0
20240624,154700,1072693864,263,263,263,263,0
20240624,154600,1072693864,263,263,263,263,37452
20240624,154500,1072693864,263,263,263,263,0
20240624,154400,1072693864,263,263,263,263,0
20240624,154300,1072693864,263,263,263,263,0
20240624,154200,1072693864,263,263,263,263,0
20240624,154100,1072693864,263,263,263,263,0
20240624,154000,1072693864,263,263,263,263,0
20240624,153900,1072693864,263,263,263,263,0
20240624,153800,1072693864,263,263,263,263,0
20240624,153700,1072693864,263,263,263,263,0
20240624,153600,1072693864,263,263,263,263,0
20240624,153500,1072693864,263,263,263,263,0
20240624,153400,1072693864,263,263,263,263,0
20240624,153300,1072693864,263,263,263,263,0
20240624,153200,1072693864,263,263,263,263,0
20240624,153100,1072693864,263,263,263,263,0
20240624,153000,1072693864,263,263,263,263,37452
20240624,152900,1062843988,263,263,263,263,0
20240624,152800,1062843988,263,263,263,263,0
20240624,152700,1062843988,263,263,263,263,0
20240624,152600,1062843988,263,263,263,263,0
20240624,152500,1062843988,263,263,263,263,0
20240624,152400,1062843988,263,263,263,263,0
20240624,152300,1062843988,263,263,263,263,0
20240624,152200,1062843988,263,263,263,263,0
20240624,152100,1062843988,263,263,263,263,0
20240624,152000,1062843988,263,263,263,263,0
20240624,151900,1062843988,263,258,264,257,62084
20240624,151800,1046703880,259,253,259,252,35453
20240624,151700,1037598722,255,256,256,250,35434
20240624,151600,1028677726,256,257,257,256,2229
20240624,151500,1028107090,258,258,258,256,1227
20240624,151400,1027792764,256,259,259,256,4361
20240624,151300,1026672265,259,261,261,259,39818
20240624,151200,1016339024,261,261,261,261,2005
20240624,151100,1015815719,262,262,262,262,500
20240624,151000,1015684719,262,262,262,262,222
20240624,150900,1015626555,262,262,262,262,2500
20240624,150800,1014971555,262,261,262,261,4931
20240624,150700,1013682911,261,262,262,260,2891
20240624,150600,1012927826,262,260,262,260,5940
20240624,150500,1011375856,259,259,259,259,6096
20240624,150400,1009796992,259,259,259,255,7965
20240624,150300,1007752671,259,262,262,259,1499
20240624,150200,1007362957,262,259,263,259,17996
20240624,150100,1002669510,258,258,258,257,5716
20240624,150000,1001194799,258,254,258,254,29984
20240624,145900,993533698,254,254,254,253,4012
20240624,145800,992518653,255,255,255,255,290
20240624,145700,992444703,255,254,255,254,5244
20240624,145600,991112721,254,254,254,254,5312
20240624,145500,989763473,254,253,254,253,352
20240624,145400,989674415,254,253,254,253,181
20240624,145300,989628620,252,252,252,252,0
20240624,145200,989628620,252,252,252,252,5931
20240624,145100,988134008,250,254,254,250,26297
20240624,145000,981516032,254,258,258,254,3133
20240624,144900,980715523,258,258,258,257,87
20240624,144800,980693157,254,257,257,254,6542
20240624,144700,979021217,256,256,257,256,17469
20240624,144600,974547295,256,256,256,255,3290
20240624,144500,973708337,255,255,256,255,1065
20240624,144400,973436757,254,255,255,254,2634
20240624,144300,972765091,255,256,256,255,13240
20240624,144200,969386389,257,258,258,256,834
20240624,144100,969172645,258,257,258,257,15873
20240624,144000,965079924,257,255,258,254,12482
20240624,143900,961872010,254,252,255,251,12447
20240624,143800,958722823,253,251,254,251,60772
20240624,143700,943419854,247,247,247,247,0
20240624,143600,943419854,247,247,247,247,0
20240624,143500,943419854,247,259,260,247,19281
20240624,143400,938539487,259,260,260,259,145
20240624,143300,938501928,260,260,260,259,4052
20240624,143200,937452408,260,260,260,260,8586
20240624,143100,935220048,260,262,262,260,8935
20240624,143000,932896942,262,262,262,262,52
20240624,142900,932883318,262,262,262,260,4607
20240624,142800,931684284,262,263,263,260,17233
20240624,142700,927176195,262,265,265,261,47302
20240624,142600,914736482,264,264,265,264,1775
20240624,142500,914267039,265,266,266,265,1323
20240624,142400,913916438,265,263,265,263,2388
20240624,142300,913286094,263,264,264,260,1013
20240624,142200,913022674,262,259,262,259,10005
20240624,142100,910428869,259,260,260,259,5020
20240624,142000,909128586,261,261,261,261,733
20240624,141900,908937273,261,260,261,260,201
20240624,141800,908885009,260,261,261,260,2561
20240624,141700,908219052,260,260,260,260,3966
20240624,141600,907187892,258,263,263,258,11363
20240624,141500,904230266,266,263,266,263,21602
20240624,141400,898548934,262,263,263,262,3698
20240624,141300,897579505,268,273,273,263,55093
20240624,141200,882829032,274,274,274,274,1250
20240624,141100,882486532,274,275,276,274,554
20240624,141000,882334323,273,273,273,271,19329
20240624,140900,877071077,271,265,271,265,54398
20240624,140800,862455029,264,265,265,264,6334
20240624,140700,860781521,265,267,267,265,17204
20240624,140600,856207187,267,269,269,267,2083
20240624,140500,855650460,268,268,269,267,4715
20240624,140400,854388446,269,269,269,269,100
20240624,140300,854361546,269,269,269,269,278
20240624,140200,854286764,271,271,271,271,0
20240624,140100,854286764,271,269,271,268,15237
20240624,140000,850198576,271,269,271,268,8701
20240624,135900,847852800,271,272,272,269,30023
20240624,135800,839731295,273,274,275,272,30130
20240624,135700,831535149,276,275,276,273,3
20240624,135600,831534325,275,273,275,272,10003
20240624,135500,828813488,275,272,276,272,23
20240624,135400,828807164,276,276,276,272,31933
20240624,135300,820078358,276,276,276,276,100
20240624,135200,820050758,277,277,277,277,5
20240624,135100,820049373,277,277,277,277,20
20240624,135000,820043833,277,275,278,274,30010
20240624,134900,811818752,278,278,278,278,0
20240624,134800,811818752,278,279,279,275,20007
20240624,134700,806316804,279,279,279,279,0
20240624,134600,806316804,279,277,279,275,4
20240624,134500,806315697,280,276,280,275,5528
20240624,134400,804789958,276,277,280,276,43882
20240624,134300,792649098,276,277,277,276,75
20240624,134200,792628324,277,278,281,276,6553
20240624,134100,790813350,281,281,281,281,0
20240624,134000,790813350,281,281,281,281,154
20240624,133900,790770076,281,280,281,277,417
20240624,133800,790653743,281,277,281,277,3088
20240624,133700,789789111,277,277,280,277,105
20240624,133600,789760020,277,279,280,276,740
20240624,133500,789553561,276,276,279,276,4
20240624,133400,789552454,279,279,279,276,1090
20240624,133300,789250347,279,279,279,279,0
20240624,133200,789250347,279,279,279,279,162
20240624,133100,789205149,278,279,279,276,688
20240624,133000,789015226,279,279,279,279,0
20240624,132900,789015226,279,279,279,279,2
20240624,132800,789014668,279,276,280,276,45
20240624,132700,789002171,280,277,280,276,15459
20240624,132600,784720483,280,278,280,277,1076
20240624,132500,784422270,282,280,283,278,5281
20240624,132400,782943847,283,283,283,283,0
20240624,132300,782943847,283,283,283,283,0
20240624,132200,782943847,283,283,283,283,0
20240624,132100,782943847,283,283,283,283,0
20240624,132000,782943847,283,280,283,278,5958
20240624,131900,781276579,284,280,285,280,527
20240624,131800,781127009,281,286,286,281,21514
20240624,131700,775070809,286,282,286,282,1797
20240624,131600,774563851,286,286,286,282,4396
20240624,131500,773322164,286,283,287,283,290
20240624,131400,773238970,286,288,288,284,3752
20240624,131300,772173311,288,288,288,288,44
20240624,131200,772160639,288,288,288,284,2787
20240624,131100,771357987,288,288,288,288,2
20240624,131000,771357411,289,289,289,289,2
20240624,130900,771356833,289,287,289,284,5755
20240624,130800,769699703,287,283,287,283,425
20240624,130700,769578360,286,283,286,283,439
20240624,130600,769453268,286,285,287,283,7206
20240624,130500,767398681,285,288,288,285,1450
20240624,130400,766984122,285,285,289,285,8138
20240624,130300,764644348,287,282,287,282,6742
20240624,130200,762727916,282,285,285,281,3994
20240624,130100,761596853,281,280,285,280,2822
20240624,130000,760800183,283,280,285,279,4608
20240624,125900,759509524,280,284,284,280,19018
20240624,125800,754181886,285,282,285,282,2002
20240624,125700,753617319,285,285,285,285,6
20240624,125600,753615609,286,284,286,282,17316
20240624,125500,748680958,285,283,285,281,4823
20240624,125400,747311419,283,280,284,279,12809
20240624,125300,743714678,283,284,285,280,29827
20240624,125200,735348166,286,286,286,286,0
20240624,125100,735348166,286,286,286,286,0
20240624,125000,735348166,286,288,288,280,9298
20240624,124900,732716566,290,290,290,284,5487
20240624,124800,731142491,290,287,291,287,31142
20240624,124700,722111653,290,289,291,287,6544
20240624,124600,720220195,290,284,291,284,14018
20240624,124500,716180252,284,284,291,282,65804
20240624,124400,697202890,286,283,286,280,29924
20240624,124300,688707179,286,280,286,279,47763
20240624,124200,675189533,280,278,280,278,4252
20240624,124100,674004735,278,277,278,276,785
20240624,124000,673787290,277,277,277,277,1
20240624,123900,673787013,277,277,277,275,3642
20240624,123800,672784180,278,277,278,277,74
20240624,123700,672763622,278,277,278,277,2859
20240624,123600,671970175,277,277,277,277,59
20240624,123500,671953832,277,275,277,274,7317
20240624,123400,669940968,276,276,277,275,1076
20240624,123300,669642987,276,276,277,273,1258
20240624,123200,669295245,277,276,278,275,464
20240624,123100,669167170,279,277,279,275,28413
20240624,123000,661270611,277,276,277,275,11813
20240624,122900,658010248,276,274,276,274,4252
20240624,122800,656841807,275,273,275,273,1559
20240624,122700,656414929,273,272,273,272,14178
20240624,122600,652545512,273,271,273,271,20
20240624,122500,652540082,273,273,273,271,1815
20240624,122400,652046377,271,273,274,271,17620
20240624,122300,647253816,274,274,274,273,1135
20240624,122200,646943954,274,274,274,273,1012
20240624,122100,646667667,273,272,273,272,2508
20240624,122000,645983789,272,271,272,271,2460
20240624,121900,645314670,271,271,271,271,1000
20240624,121800,645043670,272,272,272,272,136
20240624,121700,645006678,272,271,272,269,11066
20240624,121600,642022098,272,271,272,270,1487
20240624,121500,641619610,271,270,271,270,3700
20240624,121400,640620605,272,271,272,269,1105
20240624,121300,640321330,271,272,273,269,13766
20240624,121200,636610963,273,273,273,273,4
20240624,121100,636609871,273,273,273,273,7
20240624,121000,636607960,273,273,273,273,1
20240624,120900,636607687,274,273,276,269,24003
20240624,120800,630113017,277,276,278,272,47753
20240624,120700,616965482,276,276,277,275,1360
20240624,120600,616590610,277,276,277,276,1445
20240624,120500,616191789,275,275,275,275,17248
20240624,120400,611448589,275,274,275,272,1712
20240624,120300,610979050,274,273,274,273,4236
20240624,120200,609820851,273,272,273,270,3510
20240624,120100,608866132,272,272,272,272,29
20240624,120000,608858244,272,272,272,269,3113
20240624,115900,608017729,272,270,272,269,9242
20240624,115800,605522380,272,272,272,270,1430
20240624,115700,605134518,272,272,272,272,5
20240624,115600,605133158,273,272,273,269,3528
20240624,115500,604180467,272,271,272,269,2355
20240624,115400,603544273,271,273,273,269,9253
20240624,115300,601051460,274,274,274,274,36
20240624,115200,601041596,275,273,276,270,14524
20240624,115100,597114851,277,270,277,270,11198
20240624,115000,594044396,270,269,271,268,36
20240624,114900,594034711,272,270,272,268,4404
20240624,114800,592848915,273,269,273,268,4689
20240624,114700,591576809,269,271,273,269,53203
20240624,114600,577215426,270,273,273,270,10666
20240624,114500,574322068,274,274,275,273,246
20240624,114400,574254664,275,274,275,273,1021
20240624,114300,573974891,275,275,275,273,12341
20240624,114200,570604782,274,275,277,271,33521
20240624,114100,561460201,275,277,277,274,11584
20240624,114000,558269542,277,275,277,274,9011
20240624,113900,555785196,277,277,277,275,7544
20240624,113800,553708329,277,276,278,276,34417
20240624,113700,544190415,276,274,276,274,14591
20240624,113600,540190472,273,273,273,273,0
20240624,113500,540190472,273,274,274,271,14134
20240624,113400,536359053,272,275,276,271,17892
20240624,113300,531480680,275,277,277,272,36181
20240624,113200,521591473,278,278,278,278,2080
20240624,113100,521013233,278,279,279,276,13952
20240624,113000,517150042,277,279,281,275,29815
20240624,112900,508836030,281,280,284,279,24541
20240624,112800,501930375,283,275,284,275,15174
20240624,112700,497731498,276,283,283,272,74809
20240624,112600,476848653,284,287,289,284,26876
20240624,112500,469183861,287,289,289,287,29196
20240624,112400,460772521,290,290,290,290,690
20240624,112300,460572421,291,290,291,290,8278
20240624,112200,458171791,291,291,291,291,100
20240624,112100,458142691,291,290,291,290,4058
20240624,112000,456965870,290,290,290,290,1005
20240624,111900,456674420,290,290,290,290,558
20240624,111800,456512600,290,290,290,290,1380
20240624,111700,456112400,291,291,291,290,2840
20240624,111600,455287990,291,291,291,291,0
20240624,111500,455287990,291,291,291,291,9448
20240624,111400,452538622,292,290,292,290,13612
20240624,111300,448578948,291,291,291,291,0
20240624,111200,448578948,291,289,291,289,3648
20240624,111100,447524674,290,290,290,290,601
20240624,111000,447350384,290,290,290,290,855
20240624,110900,447102434,291,290,291,290,4
20240624,110800,447101271,291,291,291,291,36
20240624,110700,447090795,291,291,291,291,0
20240624,110600,447090795,291,291,291,291,2
20240624,110500,447090213,290,290,290,290,0
20240624,110400,447090213,290,290,290,290,1195
20240624,110300,446743663,291,290,291,290,768
20240624,110200,446520940,290,290,290,290,2000
20240624,110100,445940940,291,290,291,290,343
20240624,110000,445841468,290,291,291,290,1311
20240624,105900,445461277,290,290,290,290,4166
20240624,105800,444253137,289,289,289,289,38346
20240624,105700,433171143,289,289,289,289,47
20240624,105600,433157560,289,289,289,289,1149
20240624,105500,432825499,289,289,289,289,0
20240624,105400,432825499,289,288,289,287,796
20240624,105300,432596846,286,287,289,286,1077
20240624,105200,432288546,287,289,289,287,4363
20240624,105100,431027641,289,289,289,289,17544
20240624,105000,425957425,289,290,290,287,3988
20240624,104900,424809037,292,292,292,292,669
20240624,104800,424613689,291,291,291,291,7000
20240624,104700,422576689,292,292,292,289,1006
20240624,104600,422283786,292,290,292,289,1101
20240624,104500,421963496,290,292,292,290,1026
20240624,104400,421665905,292,291,292,289,3978
20240624,104300,420508409,291,291,291,284,37540
20240624,104200,409732860,292,293,293,292,2
20240624,104100,409732275,290,289,290,289,121
20240624,104000,409697266,289,294,294,289,20453
20240624,103900,403740196,294,294,294,294,4523
20240624,103800,402410434,294,294,294,294,1429
20240624,103700,401990308,294,290,294,290,7453
20240624,103600,399809307,293,295,295,289,14403
20240624,103500,395615204,293,294,296,293,7658
20240624,103400,393358201,295,295,295,293,4173
20240624,103300,392129215,294,295,295,293,11942
20240624,103200,388609042,295,292,295,291,5573
20240624,103100,386968599,294,294,294,294,3
20240624,103000,386967717,294,293,294,292,1672
20240624,102900,386476751,294,293,294,290,5379
20240624,102800,384905828,293,288,293,288,35727
20240624,102700,374544667,287,289,293,287,27733
20240624,102600,366518835,294,293,294,289,4802
20240624,102500,365120589,294,295,295,292,20696
20240624,102400,359050385,294,291,295,291,16899
20240624,102300,354092826,293,294,294,289,14879
20240624,102200,349767144,292,298,299,289,101070
20240624,102100,320226673,299,297,299,295,8667
20240624,102000,317653716,297,297,297,295,4418
20240624,101900,316344971,297,295,297,295,11254
20240624,101800,313010182,296,292,297,292,7232
20240624,101700,310878338,294,294,294,290,12545
20240624,101600,307234484,291,303,303,291,110852
20240624,101500,274506649,299,305,305,299,16090
20240624,101400,269674454,305,305,305,305,2
20240624,101300,269673844,305,305,305,301,33039
20240624,101200,259702627,309,309,311,305,15504
20240624,101100,254952148,311,310,311,310,2
20240624,101000,254951527,311,311,311,308,5496
20240624,100900,253257886,308,309,314,307,47447
20240624,100800,238653720,314,314,314,309,3293
20240624,100700,237627555,310,314,314,310,39672
20240624,100600,225291825,312,314,314,312,11802
20240624,100500,221589319,312,313,314,312,2821
20240624,100400,220707689,313,312,313,311,5199
20240624,100300,219089944,314,314,314,311,2863
20240624,100200,218194562,314,314,314,311,5764
20240624,100100,216396065,314,311,315,311,4905
20240624,100000,214859589,314,315,315,311,3300
20240624,095900,213826492,312,313,315,312,3823
20240624,095800,212627535,313,313,313,311,4270
20240624,095700,211293558,311,311,313,311,3596
20240624,095600,210171240,313,314,315,311,28803
20240624,095500,201148806,314,313,314,312,9805
20240624,095400,198082811,311,311,313,311,1268
20240624,095300,197687239,313,312,313,311,3303
20240624,095200,196656829,311,313,313,309,6436
20240624,095100,194652998,313,313,313,311,5475
20240624,095000,192946997,313,314,314,308,33343
20240624,094900,182578542,310,311,314,309,6426
20240624,094800,180568692,313,312,313,308,7636
20240624,094700,178202077,309,311,312,309,3285
20240624,094600,177182157,309,311,312,307,3321
20240624,094500,176151859,308,311,313,308,3493
20240624,094400,175069241,311,311,311,310,223
20240624,094300,174999910,311,311,311,311,0
20240624,094200,174999910,311,311,311,311,197
20240624,094100,174938643,311,311,311,311,0
20240624,094000,174938643,311,310,313,309,4338
20240624,093900,173597354,310,313,314,310,685
20240624,093800,173384684,313,313,313,313,0
20240624,093700,173384684,313,310,313,307,3369
20240624,093600,172338511,309,311,311,309,8448
20240624,093500,169727924,312,308,313,308,3221
20240624,093400,168725516,312,311,313,308,1365
20240624,093300,168300818,311,311,311,311,0
20240624,093200,168300818,311,311,313,310,1176
20240624,093100,167936243,310,308,310,307,510
20240624,093000,167779166,308,308,308,308,0
20240624,092900,167779166,308,308,308,308,1
20240624,092800,167778858,308,306,308,306,7081
20240624,092700,165612066,306,311,311,306,6088
20240624,092600,163740941,311,311,311,308,1310
20240624,092500,163336035,306,314,314,303,12843
20240624,092400,159428501,314,310,319,303,44493
20240624,092300,145608062,310,308,313,308,6005
20240624,092200,143752505,311,309,311,306,9726
20240624,092100,140735312,310,310,310,307,6006
20240624,092000,138891252,308,309,309,308,1451
20240624,091900,138443193,308,307,308,304,5311
20240624,091800,136818975,308,309,309,308,2002
20240624,091700,136200359,309,303,309,303,11607
20240624,091600,132640378,303,303,303,300,13044
20240624,091500,128695872,303,304,305,300,33102
20240624,091400,118742927,305,300,305,300,27522
20240624,091300,110355088,304,312,312,299,55013
20240624,091200,93677084,311,301,314,298,110523
20240624,091100,60027866,300,300,301,296,14894
20240624,091000,55587686,302,300,306,298,148656
20240624,090900,10873330,310,310,310,310,0
20240624,090800,10873330,310,310,310,310,0
20240624,090700,10873330,310,323,324,310,25489
20240624,090600,2824874,323,325,325,323,1658
20240624,090500,2286768,325,325,325,325,719
20240624,090400,2053093,326,326,327,326,1287
20240624,090300,1633452,327,328,328,326,3257
20240624,090200,566651,328,328,328,328,140
20240624,090100,520731,329,332,333,329,1187
20240624,090000,128860,333,333,333,332,387