stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,184800,814623208,1370,1370,1370,1370,7042
20240614,184700,814623208,1370,1370,1370,1370,0
20240614,184600,814623208,1370,1370,1370,1370,0
20240614,184500,814623208,1370,1370,1370,1370,0
20240614,184400,814623208,1370,1370,1370,1370,0
20240614,184300,814623208,1370,1370,1370,1370,0
20240614,184200,814623208,1370,1370,1370,1370,0
20240614,184100,814623208,1370,1370,1370,1370,0
20240614,184000,814623208,1370,1370,1370,1370,0
20240614,183900,814623208,1370,1370,1370,1370,0
20240614,183800,814623208,1370,1370,1370,1370,0
20240614,183700,814623208,1370,1370,1370,1370,0
20240614,183600,814623208,1370,1370,1370,1370,0
20240614,183500,814623208,1370,1370,1370,1370,0
20240614,183400,814623208,1370,1370,1370,1370,0
20240614,183300,814623208,1370,1370,1370,1370,0
20240614,183200,814623208,1370,1370,1370,1370,0
20240614,183100,814623208,1370,1370,1370,1370,0
20240614,183000,814623208,1370,1370,1370,1370,0
20240614,182900,814623208,1370,1370,1370,1370,0
20240614,182800,814623208,1370,1370,1370,1370,0
20240614,182700,814623208,1370,1370,1370,1370,0
20240614,182600,814623208,1370,1370,1370,1370,0
20240614,182500,814623208,1370,1370,1370,1370,0
20240614,182400,814623208,1370,1370,1370,1370,0
20240614,182300,814623208,1370,1370,1370,1370,0
20240614,182200,814623208,1370,1370,1370,1370,0
20240614,182100,814623208,1370,1370,1370,1370,0
20240614,182000,814623208,1370,1370,1370,1370,0
20240614,181900,814623208,1370,1370,1370,1370,0
20240614,181800,814623208,1370,1370,1370,1370,7042
20240614,181700,814623208,1370,1370,1370,1370,0
20240614,181600,814623208,1370,1370,1370,1370,0
20240614,181500,814623208,1370,1370,1370,1370,0
20240614,181400,814623208,1370,1370,1370,1370,0
20240614,181300,814623208,1370,1370,1370,1370,0
20240614,181200,814623208,1370,1370,1370,1370,0
20240614,181100,814623208,1370,1370,1370,1370,0
20240614,181000,814623208,1370,1370,1370,1370,0
20240614,180900,814623208,1370,1370,1370,1370,0
20240614,180800,814623208,1370,1370,1370,1370,0
20240614,180700,814623208,1370,1370,1370,1370,0
20240614,180600,814623208,1370,1370,1370,1370,0
20240614,180500,814623208,1370,1370,1370,1370,0
20240614,180400,814623208,1370,1370,1370,1370,0
20240614,180300,814623208,1370,1370,1370,1370,0
20240614,180200,814623208,1370,1370,1370,1370,0
20240614,180100,814623208,1370,1370,1370,1370,0
20240614,180000,814623208,1370,1370,1370,1370,0
20240614,175900,814623208,1370,1370,1370,1370,0
20240614,175800,814623208,1370,1370,1370,1370,0
20240614,175700,814623208,1370,1370,1370,1370,0
20240614,175600,814623208,1370,1370,1370,1370,0
20240614,175500,814623208,1370,1370,1370,1370,0
20240614,175400,814623208,1370,1370,1370,1370,0
20240614,175300,814623208,1370,1370,1370,1370,0
20240614,175200,814623208,1370,1370,1370,1370,0
20240614,175100,814623208,1370,1370,1370,1370,0
20240614,175000,814623208,1370,1370,1370,1370,0
20240614,174900,814623208,1370,1370,1370,1370,0
20240614,174800,814623208,1370,1370,1370,1370,7042
20240614,174700,814623208,1370,1370,1370,1370,0
20240614,174600,814623208,1370,1370,1370,1370,0
20240614,174500,814623208,1370,1370,1370,1370,0
20240614,174400,814623208,1370,1370,1370,1370,0
20240614,174300,814623208,1370,1370,1370,1370,0
20240614,174200,814623208,1370,1370,1370,1370,0
20240614,174100,814623208,1370,1370,1370,1370,0
20240614,174000,814623208,1370,1370,1370,1370,0
20240614,173900,814623208,1370,1370,1370,1370,0
20240614,173800,814623208,1370,1370,1370,1370,0
20240614,173700,814623208,1370,1370,1370,1370,0
20240614,173600,814623208,1370,1370,1370,1370,0
20240614,173500,814623208,1370,1370,1370,1370,0
20240614,173400,814623208,1370,1370,1370,1370,0
20240614,173300,814623208,1370,1370,1370,1370,0
20240614,173200,814623208,1370,1370,1370,1370,0
20240614,173100,814623208,1370,1370,1370,1370,0
20240614,173000,814623208,1370,1370,1370,1370,0
20240614,172900,814623208,1370,1370,1370,1370,0
20240614,172800,814623208,1370,1370,1370,1370,0
20240614,172700,814623208,1370,1370,1370,1370,0
20240614,172600,814623208,1370,1370,1370,1370,0
20240614,172500,814623208,1370,1370,1370,1370,0
20240614,172400,814623208,1370,1370,1370,1370,0
20240614,172300,814623208,1370,1370,1370,1370,0
20240614,172200,814623208,1370,1370,1370,1370,0
20240614,172100,814623208,1370,1370,1370,1370,0
20240614,172000,814623208,1370,1370,1370,1370,0
20240614,171900,814623208,1370,1370,1370,1370,0
20240614,171800,814623208,1370,1370,1370,1370,7042
20240614,171700,814623208,1370,1370,1370,1370,0
20240614,171600,814623208,1370,1370,1370,1370,0
20240614,171500,814623208,1370,1370,1370,1370,0
20240614,171400,814623208,1370,1370,1370,1370,0
20240614,171300,814623208,1370,1370,1370,1370,0
20240614,171200,814623208,1370,1370,1370,1370,0
20240614,171100,814623208,1370,1370,1370,1370,0
20240614,171000,814623208,1370,1370,1370,1370,0
20240614,170900,814623208,1370,1370,1370,1370,0
20240614,170800,814623208,1370,1370,1370,1370,0
20240614,170700,814623208,1370,1370,1370,1370,0
20240614,170600,814623208,1370,1370,1370,1370,0
20240614,170500,814623208,1370,1370,1370,1370,0
20240614,170400,814623208,1370,1370,1370,1370,0
20240614,170300,814623208,1370,1370,1370,1370,0
20240614,170200,814623208,1370,1370,1370,1370,0
20240614,170100,814623208,1370,1370,1370,1370,0
20240614,170000,814623208,1370,1370,1370,1370,0
20240614,165900,814623208,1370,1370,1370,1370,0
20240614,165800,814623208,1370,1370,1370,1370,0
20240614,165700,814623208,1370,1370,1370,1370,0
20240614,165600,814623208,1370,1370,1370,1370,0
20240614,165500,814623208,1370,1370,1370,1370,0
20240614,165400,814623208,1370,1370,1370,1370,0
20240614,165300,814623208,1370,1370,1370,1370,0
20240614,165200,814623208,1370,1370,1370,1370,0
20240614,165100,814623208,1370,1370,1370,1370,0
20240614,165000,814623208,1370,1370,1370,1370,0
20240614,164900,814623208,1370,1370,1370,1370,0
20240614,164800,814623208,1370,1370,1370,1370,7042
20240614,164700,814623208,1370,1370,1370,1370,0
20240614,164600,814623208,1370,1370,1370,1370,0
20240614,164500,814623208,1370,1370,1370,1370,0
20240614,164400,814623208,1370,1370,1370,1370,0
20240614,164300,814623208,1370,1370,1370,1370,0
20240614,164200,814623208,1370,1370,1370,1370,0
20240614,164100,814623208,1370,1370,1370,1370,0
20240614,164000,814623208,1370,1370,1370,1370,0
20240614,163900,814623208,1370,1370,1370,1370,0
20240614,163800,814623208,1370,1370,1370,1370,0
20240614,163700,814623208,1370,1370,1370,1370,0
20240614,163600,814623208,1370,1370,1370,1370,0
20240614,163500,814623208,1370,1370,1370,1370,0
20240614,163400,814623208,1370,1370,1370,1370,0
20240614,163300,814623208,1370,1370,1370,1370,0
20240614,163200,814623208,1370,1370,1370,1370,0
20240614,163100,814623208,1370,1370,1370,1370,0
20240614,163000,814623208,1370,1370,1370,1370,0
20240614,162900,814623208,1370,1370,1370,1370,0
20240614,162800,814623208,1370,1370,1370,1370,0
20240614,162700,814623208,1370,1370,1370,1370,0
20240614,162600,814623208,1370,1370,1370,1370,0
20240614,162500,814623208,1370,1370,1370,1370,0
20240614,162400,814623208,1370,1370,1370,1370,0
20240614,162300,814623208,1370,1370,1370,1370,0
20240614,162200,814623208,1370,1370,1370,1370,0
20240614,162100,814623208,1370,1370,1370,1370,0
20240614,162000,814623208,1370,1370,1370,1370,0
20240614,161900,814623208,1370,1370,1370,1370,0
20240614,161800,814623208,1370,1370,1370,1370,7042
20240614,161700,814623208,1370,1370,1370,1370,0
20240614,161600,814623208,1370,1370,1370,1370,0
20240614,161500,814623208,1370,1370,1370,1370,0
20240614,161400,814623208,1370,1370,1370,1370,0
20240614,161300,814623208,1370,1370,1370,1370,0
20240614,161200,814623208,1370,1370,1370,1370,0
20240614,161100,814623208,1370,1370,1370,1370,0
20240614,161000,814623208,1370,1370,1370,1370,0
20240614,160900,814623208,1370,1370,1370,1370,0
20240614,160800,814623208,1370,1370,1370,1370,0
20240614,160700,814623208,1370,1370,1370,1370,0
20240614,160600,814623208,1370,1370,1370,1370,0
20240614,160500,814623208,1370,1370,1370,1370,0
20240614,160400,814623208,1370,1370,1370,1370,0
20240614,160300,814623208,1370,1370,1370,1370,0
20240614,160200,814623208,1370,1370,1370,1370,0
20240614,160100,814623208,1370,1370,1370,1370,0
20240614,160000,814623208,1370,1370,1370,1370,0
20240614,155900,814623208,1370,1370,1370,1370,0
20240614,155800,814623208,1370,1370,1370,1370,0
20240614,155700,814623208,1370,1370,1370,1370,0
20240614,155600,814623208,1370,1370,1370,1370,0
20240614,155500,814623208,1370,1370,1370,1370,0
20240614,155400,814623208,1370,1370,1370,1370,0
20240614,155300,814623208,1370,1370,1370,1370,0
20240614,155200,814623208,1370,1370,1370,1370,0
20240614,155100,814623208,1370,1370,1370,1370,0
20240614,155000,814623208,1370,1370,1370,1370,0
20240614,154900,814623208,1370,1370,1370,1370,0
20240614,154800,814623208,1370,1370,1370,1370,7042
20240614,154700,814623208,1370,1370,1370,1370,0
20240614,154600,814623208,1370,1370,1370,1370,0
20240614,154500,814623208,1370,1370,1370,1370,0
20240614,154400,814623208,1370,1370,1370,1370,0
20240614,154300,814623208,1370,1370,1370,1370,0
20240614,154200,814623208,1370,1370,1370,1370,0
20240614,154100,814623208,1370,1370,1370,1370,0
20240614,154000,814623208,1370,1370,1370,1370,0
20240614,153900,814623208,1370,1370,1370,1370,0
20240614,153800,814623208,1370,1370,1370,1370,0
20240614,153700,814623208,1370,1370,1370,1370,0
20240614,153600,814623208,1370,1370,1370,1370,0
20240614,153500,814623208,1370,1370,1370,1370,0
20240614,153400,814623208,1370,1370,1370,1370,0
20240614,153300,814623208,1370,1370,1370,1370,0
20240614,153200,814623208,1370,1370,1370,1370,0
20240614,153100,814623208,1370,1370,1370,1370,0
20240614,153000,814623208,1370,1370,1370,1370,7042
20240614,152900,804975668,1372,1372,1372,1372,0
20240614,152800,804975668,1372,1372,1372,1372,0
20240614,152700,804975668,1372,1372,1372,1372,0
20240614,152600,804975668,1372,1372,1372,1372,0
20240614,152500,804975668,1372,1372,1372,1372,0
20240614,152400,804975668,1372,1372,1372,1372,0
20240614,152300,804975668,1372,1372,1372,1372,0
20240614,152200,804975668,1372,1372,1372,1372,0
20240614,152100,804975668,1372,1372,1372,1372,0
20240614,152000,804975668,1372,1372,1372,1372,0
20240614,151900,804975668,1372,1371,1372,1371,11
20240614,151800,804960582,1371,1367,1371,1367,501
20240614,151700,804275711,1372,1367,1372,1367,1203
20240614,151600,802631205,1372,1373,1373,1366,1038
20240614,151500,801213032,1372,1367,1372,1367,4190
20240614,151400,795469657,1369,1369,1369,1367,201
20240614,151300,795194688,1369,1369,1369,1369,0
20240614,151200,795194688,1369,1367,1369,1367,600
20240614,151100,794374424,1367,1367,1367,1367,702
20240614,151000,793414790,1366,1366,1366,1366,303
20240614,150900,793000892,1367,1368,1368,1367,2
20240614,150800,792998157,1367,1367,1367,1366,4094
20240614,150700,787402659,1367,1369,1369,1367,657
20240614,150600,786504538,1366,1371,1371,1366,1004
20240614,150500,785132540,1371,1370,1371,1366,267
20240614,150400,784766969,1370,1370,1370,1370,0
20240614,150300,784766969,1370,1370,1370,1370,713
20240614,150200,783790159,1370,1370,1370,1370,50
20240614,150100,783721659,1370,1364,1370,1364,3
20240614,150000,783717561,1362,1367,1367,1362,214
20240614,145900,783425526,1370,1370,1370,1367,2520
20240614,145800,779980050,1371,1370,1371,1370,377
20240614,145700,779463559,1370,1367,1370,1366,2719
20240614,145600,775743275,1367,1366,1367,1366,9500
20240614,145500,762757095,1367,1367,1367,1367,73
20240614,145400,762657304,1367,1367,1367,1367,1
20240614,145300,762655937,1362,1362,1368,1362,1733
20240614,145200,760293142,1363,1364,1364,1359,332
20240614,145100,759841005,1365,1368,1368,1363,1150
20240614,145000,758271984,1368,1367,1368,1365,5305
20240614,144900,751030421,1368,1368,1368,1368,100
20240614,144800,750893621,1368,1368,1368,1368,102
20240614,144700,750754085,1368,1368,1368,1368,100
20240614,144600,750617285,1368,1366,1368,1365,4302
20240614,144500,744737696,1365,1363,1365,1363,2763
20240614,144400,740968857,1363,1363,1363,1363,0
20240614,144300,740968857,1363,1363,1363,1363,712
20240614,144200,739998401,1363,1363,1363,1363,0
20240614,144100,739998401,1363,1361,1363,1361,800
20240614,144000,738908811,1360,1360,1360,1360,0
20240614,143900,738908811,1360,1360,1360,1360,1
20240614,143800,738907451,1356,1356,1356,1356,999
20240614,143700,737552807,1360,1360,1360,1360,1
20240614,143600,737551447,1356,1361,1361,1356,2002
20240614,143500,734835577,1361,1361,1361,1361,6
20240614,143400,734827411,1361,1361,1361,1361,1
20240614,143300,734826050,1360,1360,1360,1360,0
20240614,143200,734826050,1360,1358,1360,1357,3953
20240614,143100,729450398,1360,1360,1360,1360,1
20240614,143000,729449038,1358,1358,1358,1358,0
20240614,142900,729449038,1358,1358,1358,1358,58
20240614,142800,729370274,1358,1358,1358,1358,0
20240614,142700,729370274,1358,1358,1358,1358,13
20240614,142600,729352620,1357,1357,1357,1357,418
20240614,142500,728785394,1357,1357,1357,1357,5
20240614,142400,728778609,1357,1357,1357,1357,10
20240614,142300,728765039,1357,1358,1358,1357,20
20240614,142200,728737889,1360,1359,1360,1358,21
20240614,142100,728709359,1360,1360,1360,1360,0
20240614,142000,728709359,1360,1360,1360,1360,0
20240614,141900,728709359,1360,1360,1360,1360,0
20240614,141800,728709359,1360,1360,1360,1358,5274
20240614,141700,721539911,1358,1355,1358,1355,6554
20240614,141600,712654859,1355,1357,1358,1355,1202
20240614,141500,711025944,1358,1358,1358,1358,1
20240614,141400,711024586,1356,1358,1358,1356,1003
20240614,141300,709664512,1357,1357,1357,1357,200
20240614,141200,709393112,1357,1358,1358,1357,1010
20240614,141100,708022532,1358,1358,1358,1351,902
20240614,141000,706803409,1353,1358,1358,1353,52
20240614,140900,706732883,1358,1358,1358,1358,0
20240614,140800,706732883,1358,1353,1358,1353,66
20240614,140700,706643565,1360,1360,1360,1360,0
20240614,140600,706643565,1360,1360,1360,1360,10
20240614,140500,706629965,1360,1353,1360,1351,607
20240614,140400,705809385,1360,1360,1360,1360,1
20240614,140300,705808025,1360,1360,1360,1360,0
20240614,140200,705808025,1360,1352,1360,1352,4
20240614,140100,705802609,1360,1360,1360,1360,0
20240614,140000,705802609,1360,1360,1360,1360,0
20240614,135900,705802609,1360,1360,1360,1360,0
20240614,135800,705802609,1360,1360,1360,1360,2
20240614,135700,705799889,1352,1352,1352,1352,0
20240614,135600,705799889,1352,1352,1352,1352,0
20240614,135500,705799889,1352,1362,1363,1352,3938
20240614,135400,700465137,1361,1363,1363,1361,410
20240614,135300,699906327,1369,1369,1369,1369,372
20240614,135200,699397059,1369,1367,1369,1366,198
20240614,135100,699126498,1370,1369,1370,1369,602
20240614,135000,698302122,1370,1370,1370,1370,0
20240614,134900,698302122,1370,1370,1370,1370,1
20240614,134800,698300752,1369,1364,1370,1364,4856
20240614,134700,691668645,1364,1359,1364,1359,9232
20240614,134600,679094836,1359,1358,1359,1358,3252
20240614,134500,674677820,1358,1356,1358,1356,4515
20240614,134400,668552956,1354,1354,1354,1354,138
20240614,134300,668366104,1355,1355,1355,1355,1430
20240614,134200,666428454,1354,1352,1354,1352,460
20240614,134100,665805814,1354,1353,1354,1353,680
20240614,134000,664885614,1351,1351,1351,1351,1153
20240614,133900,663327911,1352,1352,1352,1352,0
20240614,133800,663327911,1352,1349,1352,1349,2974
20240614,133700,659307084,1352,1352,1352,1352,1
20240614,133600,659305732,1352,1349,1352,1349,4723
20240614,133500,652927350,1348,1346,1348,1346,3210
20240614,133400,648602017,1346,1346,1346,1346,1004
20240614,133300,647250633,1347,1347,1347,1347,0
20240614,133200,647250633,1347,1346,1347,1346,1150
20240614,133100,645701733,1346,1346,1347,1346,1051
20240614,133000,644287086,1345,1345,1345,1345,1000
20240614,132900,642942086,1347,1347,1347,1347,1000
20240614,132800,641595086,1348,1348,1348,1348,52
20240614,132700,641524990,1348,1348,1348,1348,1
20240614,132600,641523642,1345,1348,1348,1345,203
20240614,132500,641250404,1346,1346,1346,1346,440
20240614,132400,640658164,1346,1347,1348,1346,202
20240614,132300,640386169,1347,1347,1347,1346,202
20240614,132200,640114076,1346,1346,1346,1346,0
20240614,132100,640114076,1346,1346,1346,1346,0
20240614,132000,640114076,1346,1346,1346,1346,0
20240614,131900,640114076,1346,1346,1346,1346,100
20240614,131800,639979476,1341,1341,1341,1341,1
20240614,131700,639978135,1341,1340,1341,1340,959
20240614,131600,638692160,1340,1340,1340,1340,10
20240614,131500,638678760,1340,1340,1340,1340,0
20240614,131400,638678760,1340,1337,1340,1337,2896
20240614,131300,634803928,1337,1336,1337,1336,2808
20240614,131200,631051441,1336,1336,1336,1336,248
20240614,131100,630720113,1336,1336,1336,1336,320
20240614,131000,630292593,1336,1336,1336,1336,0
20240614,130900,630292593,1336,1332,1336,1332,3017
20240614,130800,626268207,1332,1332,1332,1332,267
20240614,130700,625912563,1331,1331,1331,1331,2
20240614,130600,625909901,1332,1332,1333,1332,900
20240614,130500,624710801,1330,1330,1330,1330,384
20240614,130400,624200081,1331,1330,1331,1330,827
20240614,130300,623099618,1330,1330,1330,1330,102
20240614,130200,622963958,1330,1330,1330,1330,1
20240614,130100,622962628,1326,1326,1326,1326,31
20240614,130000,622921522,1326,1326,1326,1326,416
20240614,125900,622369906,1330,1330,1330,1330,22
20240614,125800,622340646,1330,1326,1330,1326,110
20240614,125700,622194782,1323,1323,1323,1323,0
20240614,125600,622194782,1323,1324,1324,1323,467
20240614,125500,621576528,1330,1324,1330,1324,1108
20240614,125400,620103536,1330,1324,1330,1324,49
20240614,125300,620038654,1324,1324,1324,1324,109
20240614,125200,619894338,1330,1330,1330,1330,1
20240614,125100,619893008,1325,1325,1325,1325,0
20240614,125000,619893008,1325,1325,1325,1325,108
20240614,124900,619749908,1330,1330,1330,1330,0
20240614,124800,619749908,1330,1325,1330,1325,111
20240614,124700,619602824,1332,1332,1332,1332,0
20240614,124600,619602824,1332,1332,1332,1332,1
20240614,124500,619601492,1322,1332,1332,1322,110
20240614,124400,619456062,1321,1336,1336,1320,20015
20240614,124300,592968711,1328,1336,1336,1328,2114
20240614,124200,590159218,1330,1331,1331,1330,6000
20240614,124100,582178844,1336,1331,1336,1331,109
20240614,124000,582033760,1336,1336,1336,1336,0
20240614,123900,582033760,1336,1328,1336,1328,190
20240614,123800,581781408,1336,1336,1336,1328,181
20240614,123700,581540464,1328,1328,1328,1328,0
20240614,123600,581540464,1328,1328,1328,1328,159
20240614,123500,581329312,1336,1336,1336,1336,1
20240614,123400,581327976,1328,1329,1329,1328,400
20240614,123300,580796416,1329,1328,1329,1328,887
20240614,123200,579617840,1328,1321,1328,1321,11613
20240614,123100,564275484,1322,1325,1325,1322,17437
20240614,123000,541210837,1325,1325,1325,1325,4504
20240614,122900,535243037,1325,1325,1325,1325,212
20240614,122800,534962137,1325,1325,1325,1325,0
20240614,122700,534962137,1325,1327,1327,1325,1000
20240614,122600,533636957,1327,1327,1327,1327,109
20240614,122500,533492314,1329,1327,1329,1327,2
20240614,122400,533489658,1327,1327,1327,1327,129
20240614,122300,533318475,1329,1327,1329,1325,2540
20240614,122200,529952864,1329,1329,1329,1329,1
20240614,122100,529951535,1326,1326,1326,1326,108
20240614,122000,529808327,1325,1325,1325,1325,95
20240614,121900,529682452,1326,1326,1326,1326,100
20240614,121800,529549852,1328,1328,1328,1328,1
20240614,121700,529548524,1329,1325,1329,1323,610
20240614,121600,528741036,1329,1329,1329,1329,3
20240614,121500,528737049,1324,1325,1325,1324,4953
20240614,121400,522178554,1329,1325,1329,1325,110
20240614,121300,522032800,1325,1329,1329,1325,6
20240614,121200,522024846,1325,1325,1325,1325,109
20240614,121100,521880421,1329,1328,1329,1325,5001
20240614,121000,515253318,1329,1331,1332,1329,670
20240614,120900,514362419,1332,1336,1336,1332,78
20240614,120800,514258335,1338,1338,1338,1338,15
20240614,120700,514238265,1338,1333,1338,1331,1642
20240614,120600,512051222,1337,1337,1337,1337,1502
20240614,120500,510043048,1337,1332,1337,1332,624
20240614,120400,509209305,1337,1337,1337,1337,0
20240614,120300,509209305,1337,1332,1337,1332,1433
20240614,120200,507300494,1330,1330,1330,1329,5081
20240614,120100,500542872,1329,1329,1329,1329,426
20240614,120000,499976718,1329,1326,1329,1326,110
20240614,115900,499830855,1330,1325,1330,1325,2
20240614,115800,499828200,1330,1328,1330,1328,3
20240614,115700,499824214,1325,1325,1330,1325,3630
20240614,115600,495003930,1328,1328,1328,1328,2055
20240614,115500,492274890,1328,1324,1328,1324,2781
20240614,115400,488582158,1328,1328,1328,1328,50
20240614,115300,488515758,1328,1326,1328,1325,110
20240614,115200,488369985,1328,1328,1328,1328,1
20240614,115100,488368657,1324,1324,1324,1324,0
20240614,115000,488368657,1324,1326,1326,1324,1161
20240614,114900,486831488,1329,1329,1329,1329,1
20240614,114800,486830159,1324,1324,1329,1324,134
20240614,114700,486652633,1329,1329,1329,1329,0
20240614,114600,486652633,1329,1325,1329,1324,1013
20240614,114500,485307414,1324,1325,1325,1324,2609
20240614,114400,481851993,1329,1329,1329,1329,0
20240614,114300,481851993,1329,1325,1329,1325,110
20240614,114200,481706239,1329,1329,1329,1329,0
20240614,114100,481706239,1329,1325,1329,1325,109
20240614,114000,481561810,1325,1325,1325,1325,0
20240614,113900,481561810,1325,1325,1325,1325,0
20240614,113800,481561810,1325,1329,1329,1325,1985
20240614,113700,478926925,1325,1328,1328,1325,2080
20240614,113600,476170895,1325,1325,1325,1325,109
20240614,113500,476026470,1328,1328,1328,1328,336
20240614,113400,475580262,1328,1324,1328,1324,6
20240614,113300,475572314,1324,1324,1324,1324,109
20240614,113200,475427998,1328,1328,1328,1328,25
20240614,113100,475394798,1324,1324,1324,1324,144
20240614,113000,475204142,1324,1325,1327,1324,1210
20240614,112900,473600887,1325,1325,1325,1325,126
20240614,112800,473433937,1329,1329,1329,1329,1
20240614,112700,473432608,1329,1329,1329,1329,50
20240614,112600,473366158,1329,1328,1329,1325,8119
20240614,112500,462605616,1329,1329,1329,1329,451
20240614,112400,462006237,1329,1327,1329,1326,2110
20240614,112300,459206706,1329,1329,1329,1329,1
20240614,112200,459205377,1329,1329,1329,1326,1248
20240614,112100,457549321,1327,1328,1328,1327,3744
20240614,112000,452579840,1328,1328,1328,1328,308
20240614,111900,452170816,1328,1328,1328,1328,109
20240614,111800,452026064,1329,1328,1329,1328,2527
20240614,111700,448668208,1327,1327,1327,1327,127
20240614,111600,448499679,1328,1328,1328,1328,100
20240614,111500,448366879,1328,1328,1328,1328,2
20240614,111400,448364223,1328,1328,1328,1327,745
20240614,111300,447374972,1328,1328,1328,1328,15
20240614,111200,447355052,1328,1327,1328,1327,178
20240614,111100,447118826,1328,1328,1328,1328,1039
20240614,111000,445739034,1327,1327,1327,1326,1259
20240614,110900,444068348,1327,1327,1327,1326,685
20240614,110800,443159462,1327,1328,1328,1327,8194
20240614,110700,432286002,1327,1327,1327,1327,2111
20240614,110600,429484705,1328,1328,1328,1328,1244
20240614,110500,427832673,1329,1329,1330,1329,2545
20240614,110400,424450367,1330,1330,1330,1329,1166
20240614,110300,422899657,1330,1330,1332,1330,2088
20240614,110200,420122593,1330,1332,1332,1330,2341
20240614,110100,417008863,1331,1334,1334,1331,4200
20240614,110000,411414198,1332,1332,1332,1330,25109
20240614,105900,377995347,1333,1337,1337,1333,3003
20240614,105800,373992336,1337,1333,1337,1333,421
20240614,105700,373429539,1333,1333,1333,1333,109
20240614,105600,373284242,1332,1333,1333,1332,3965
20240614,105500,367999580,1333,1333,1333,1333,109
20240614,105400,367854283,1332,1335,1335,1332,2422
20240614,105300,364626342,1333,1333,1333,1333,54
20240614,105200,364554360,1333,1333,1333,1333,1108
20240614,105100,363077396,1332,1332,1332,1332,0
20240614,105000,363077396,1332,1335,1335,1332,110
20240614,104900,362930873,1332,1332,1332,1332,0
20240614,104800,362930873,1332,1332,1332,1332,109
20240614,104700,362785685,1332,1332,1332,1332,1500
20240614,104600,360787685,1332,1332,1332,1332,489
20240614,104500,360136337,1335,1335,1335,1335,25
20240614,104400,360102962,1332,1332,1332,1332,0
20240614,104300,360102962,1332,1336,1336,1332,138
20240614,104200,359919026,1336,1336,1336,1336,101
20240614,104100,359784090,1336,1336,1336,1336,503
20240614,104000,359112082,1332,1331,1337,1331,123
20240614,103900,358948194,1331,1332,1332,1331,470
20240614,103800,358322440,1332,1332,1332,1332,109
20240614,103700,358177252,1332,1332,1332,1332,1150
20240614,103600,356645452,1332,1333,1333,1332,1509
20240614,103500,354635188,1338,1338,1339,1338,133
20240614,103400,354457184,1338,1337,1339,1337,762
20240614,103300,353437806,1338,1335,1338,1332,2661
20240614,103200,349879686,1335,1335,1335,1335,399
20240614,103100,349347021,1335,1335,1335,1332,118
20240614,103000,349189818,1335,1335,1335,1335,36
20240614,102900,349141758,1332,1332,1335,1332,317
20240614,102800,348719478,1332,1332,1335,1332,906
20240614,102700,347512683,1332,1332,1332,1332,58
20240614,102600,347435427,1331,1334,1334,1331,9876
20240614,102500,334283875,1335,1333,1335,1332,4602
20240614,102400,328153837,1333,1333,1333,1333,1408
20240614,102300,326276973,1333,1334,1334,1333,3559
20240614,102200,321532576,1335,1336,1336,1334,484
20240614,102100,320886872,1336,1335,1336,1335,2610
20240614,102000,317402521,1335,1335,1335,1335,703
20240614,101900,316464016,1335,1335,1337,1335,431
20240614,101800,315888531,1334,1338,1338,1334,1222
20240614,101700,314257899,1335,1335,1335,1335,828
20240614,101600,313152519,1333,1333,1333,1333,2306
20240614,101500,310078621,1333,1335,1335,1333,456
20240614,101400,309470761,1333,1333,1333,1333,108
20240614,101300,309326797,1341,1333,1341,1333,5
20240614,101200,309320100,1333,1340,1340,1333,14060
20240614,101100,290555622,1340,1340,1340,1340,3
20240614,101000,290551602,1340,1340,1340,1340,6
20240614,100900,290543562,1338,1341,1341,1338,123
20240614,100800,290378946,1341,1341,1341,1341,55
20240614,100700,290305191,1338,1338,1341,1338,114
20240614,100600,290152656,1340,1340,1340,1340,100
20240614,100500,290018656,1338,1338,1338,1338,0
20240614,100400,290018656,1338,1340,1340,1337,809
20240614,100300,288936705,1337,1340,1340,1337,243
20240614,100200,288611181,1340,1340,1340,1336,484
20240614,100100,287963057,1340,1336,1340,1336,173
20240614,100000,287731921,1336,1336,1336,1336,109
20240614,095900,287586297,1340,1336,1340,1336,3042
20240614,095800,283522017,1340,1340,1340,1335,1426
20240614,095700,281618247,1335,1338,1338,1335,2658
20240614,095600,278067248,1341,1341,1341,1341,101
20240614,095500,277931807,1335,1339,1342,1335,1148
20240614,095400,276397362,1339,1339,1339,1339,920
20240614,095300,275165482,1338,1337,1338,1335,6357
20240614,095200,266674991,1336,1338,1338,1336,318
20240614,095100,266249723,1339,1340,1340,1339,2001
20240614,095000,263568384,1339,1340,1340,1339,2797
20240614,094900,259820514,1340,1340,1343,1340,164
20240614,094800,259600524,1340,1340,1343,1340,125
20240614,094700,259432994,1343,1343,1343,1343,0
20240614,094600,259432994,1343,1336,1343,1335,8728
20240614,094500,247738188,1336,1342,1342,1336,309
20240614,094400,247324164,1342,1342,1342,1342,106
20240614,094300,247181912,1342,1336,1342,1336,173
20240614,094200,246950514,1336,1336,1336,1336,23
20240614,094100,246919786,1336,1336,1336,1336,870
20240614,094000,245757466,1337,1339,1339,1337,1450
20240614,093900,243818113,1342,1339,1342,1339,1050
20240614,093800,242412013,1339,1342,1343,1339,6109
20240614,093700,234208562,1339,1342,1343,1339,6072
20240614,093600,226054546,1339,1340,1340,1339,229
20240614,093500,225747795,1343,1341,1343,1339,6013
20240614,093400,217689290,1343,1344,1350,1343,3983
20240614,093300,212337114,1344,1344,1344,1341,1124
20240614,093200,210827579,1344,1342,1344,1342,935
20240614,093100,209571963,1342,1341,1342,1341,759
20240614,093000,208553494,1341,1341,1341,1341,32
20240614,092900,208510582,1341,1341,1341,1341,0
20240614,092800,208510582,1341,1339,1341,1339,110
20240614,092700,208363290,1339,1340,1340,1339,176
20240614,092600,208127476,1340,1337,1340,1337,699
20240614,092500,207191713,1339,1334,1339,1334,3312
20240614,092400,202768036,1333,1334,1334,1333,6251
20240614,092300,194432829,1335,1336,1336,1335,2165
20240614,092200,191542550,1336,1338,1338,1336,2231
20240614,092100,188561852,1338,1339,1339,1336,4483
20240614,092000,182565489,1339,1339,1339,1338,981
20240614,091900,181251971,1339,1339,1339,1339,2342
20240614,091800,178116033,1339,1340,1340,1339,1465
20240614,091700,176153480,1340,1341,1343,1340,1297
20240614,091600,174414485,1343,1340,1343,1340,1839
20240614,091500,171948271,1340,1340,1341,1339,1416
20240614,091400,170050791,1339,1340,1340,1339,1097
20240614,091300,168580933,1343,1345,1345,1340,4233
20240614,091200,162902552,1344,1345,1345,1340,257
20240614,091100,162557517,1345,1340,1345,1340,412
20240614,091000,162004342,1340,1340,1340,1340,641
20240614,090900,161145402,1340,1340,1343,1338,15661
20240614,090800,140150662,1340,1344,1344,1339,13969
20240614,090700,121425730,1345,1352,1352,1345,7061
20240614,090600,111917388,1352,1352,1353,1351,302
20240614,090500,111509159,1360,1360,1361,1360,2300
20240614,090400,108379959,1360,1359,1360,1349,4526
20240614,090300,102240166,1360,1342,1360,1342,40642
20240614,090200,47351220,1350,1340,1350,1331,8611
20240614,090100,35831612,1351,1366,1366,1339,24522
20240614,090000,2719818,1366,1360,1366,1360,1918