stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,190100,5325284596,333,333,333,333,169317
20240613,190000,5325284596,333,333,333,333,0
20240613,185900,5325284596,333,333,333,333,0
20240613,185800,5325284596,333,333,333,333,0
20240613,185700,5325284596,333,333,333,333,0
20240613,185600,5325284596,333,333,333,333,0
20240613,185500,5325284596,333,333,333,333,0
20240613,185400,5325284596,333,333,333,333,0
20240613,185300,5325284596,333,333,333,333,0
20240613,185200,5325284596,333,333,333,333,0
20240613,185100,5325284596,333,333,333,333,0
20240613,185000,5325284596,333,333,333,333,0
20240613,184900,5325284596,333,333,333,333,0
20240613,184800,5325284596,333,333,333,333,0
20240613,184700,5325284596,333,333,333,333,0
20240613,184600,5325284596,333,333,333,333,0
20240613,184500,5325284596,333,333,333,333,0
20240613,184400,5325284596,333,333,333,333,0
20240613,184300,5325284596,333,333,333,333,0
20240613,184200,5325284596,333,333,333,333,0
20240613,184100,5325284596,333,333,333,333,0
20240613,184000,5325284596,333,333,333,333,0
20240613,183900,5325284596,333,333,333,333,0
20240613,183800,5325284596,333,333,333,333,0
20240613,183700,5325284596,333,333,333,333,0
20240613,183600,5325284596,333,333,333,333,0
20240613,183500,5325284596,333,333,333,333,0
20240613,183400,5325284596,333,333,333,333,0
20240613,183300,5325284596,333,333,333,333,0
20240613,183200,5325284596,333,333,333,333,0
20240613,183100,5325284596,333,333,333,333,169317
20240613,183000,5325284596,333,333,333,333,0
20240613,182900,5325284596,333,333,333,333,0
20240613,182800,5325284596,333,333,333,333,0
20240613,182700,5325284596,333,333,333,333,0
20240613,182600,5325284596,333,333,333,333,0
20240613,182500,5325284596,333,333,333,333,0
20240613,182400,5325284596,333,333,333,333,0
20240613,182300,5325284596,333,333,333,333,0
20240613,182200,5325284596,333,333,333,333,0
20240613,182100,5325284596,333,333,333,333,0
20240613,182000,5325284596,333,333,333,333,0
20240613,181900,5325284596,333,333,333,333,0
20240613,181800,5325284596,333,333,333,333,0
20240613,181700,5325284596,333,333,333,333,0
20240613,181600,5325284596,333,333,333,333,0
20240613,181500,5325284596,333,333,333,333,0
20240613,181400,5325284596,333,333,333,333,0
20240613,181300,5325284596,333,333,333,333,0
20240613,181200,5325284596,333,333,333,333,0
20240613,181100,5325284596,333,333,333,333,0
20240613,181000,5325284596,333,333,333,333,0
20240613,180900,5325284596,333,333,333,333,0
20240613,180800,5325284596,333,333,333,333,0
20240613,180700,5325284596,333,333,333,333,0
20240613,180600,5325284596,333,333,333,333,0
20240613,180500,5325284596,333,333,333,333,0
20240613,180400,5325284596,333,333,333,333,0
20240613,180300,5325284596,333,333,333,333,0
20240613,180200,5325284596,333,333,333,333,0
20240613,180100,5325284596,333,333,333,333,169317
20240613,180000,5325284596,333,333,333,333,0
20240613,175900,5325284596,333,333,333,333,0
20240613,175800,5325284596,333,333,333,333,0
20240613,175700,5325284596,333,333,333,333,0
20240613,175600,5325284596,333,333,333,333,0
20240613,175500,5325284596,333,333,333,333,0
20240613,175400,5325284596,333,333,333,333,0
20240613,175300,5325284596,333,333,333,333,0
20240613,175200,5325284596,333,333,333,333,0
20240613,175100,5325284596,333,333,333,333,0
20240613,175000,5325284596,333,333,333,333,0
20240613,174900,5325284596,333,333,333,333,0
20240613,174800,5325284596,333,333,333,333,0
20240613,174700,5325284596,333,333,333,333,0
20240613,174600,5325284596,333,333,333,333,0
20240613,174500,5325284596,333,333,333,333,0
20240613,174400,5325284596,333,333,333,333,0
20240613,174300,5325284596,333,333,333,333,0
20240613,174200,5325284596,333,333,333,333,0
20240613,174100,5325284596,333,333,333,333,0
20240613,174000,5325284596,333,333,333,333,0
20240613,173900,5325284596,333,333,333,333,0
20240613,173800,5325284596,333,333,333,333,0
20240613,173700,5325284596,333,333,333,333,0
20240613,173600,5325284596,333,333,333,333,0
20240613,173500,5325284596,333,333,333,333,0
20240613,173400,5325284596,333,333,333,333,0
20240613,173300,5325284596,333,333,333,333,0
20240613,173200,5325284596,333,333,333,333,0
20240613,173100,5325284596,333,333,333,333,169317
20240613,173000,5325284596,333,333,333,333,0
20240613,172900,5325284596,333,333,333,333,0
20240613,172800,5325284596,333,333,333,333,0
20240613,172700,5325284596,333,333,333,333,0
20240613,172600,5325284596,333,333,333,333,0
20240613,172500,5325284596,333,333,333,333,0
20240613,172400,5325284596,333,333,333,333,0
20240613,172300,5325284596,333,333,333,333,0
20240613,172200,5325284596,333,333,333,333,0
20240613,172100,5325284596,333,333,333,333,0
20240613,172000,5325284596,333,333,333,333,0
20240613,171900,5325284596,333,333,333,333,0
20240613,171800,5325284596,333,333,333,333,0
20240613,171700,5325284596,333,333,333,333,0
20240613,171600,5325284596,333,333,333,333,0
20240613,171500,5325284596,333,333,333,333,0
20240613,171400,5325284596,333,333,333,333,0
20240613,171300,5325284596,333,333,333,333,0
20240613,171200,5325284596,333,333,333,333,0
20240613,171100,5325284596,333,333,333,333,0
20240613,171000,5325284596,333,333,333,333,0
20240613,170900,5325284596,333,333,333,333,0
20240613,170800,5325284596,333,333,333,333,0
20240613,170700,5325284596,333,333,333,333,0
20240613,170600,5325284596,333,333,333,333,0
20240613,170500,5325284596,333,333,333,333,0
20240613,170400,5325284596,333,333,333,333,0
20240613,170300,5325284596,333,333,333,333,0
20240613,170200,5325284596,333,333,333,333,0
20240613,170100,5325284596,333,333,333,333,169317
20240613,170000,5325284596,333,333,333,333,0
20240613,165900,5325284596,333,333,333,333,0
20240613,165800,5325284596,333,333,333,333,0
20240613,165700,5325284596,333,333,333,333,0
20240613,165600,5325284596,333,333,333,333,0
20240613,165500,5325284596,333,333,333,333,0
20240613,165400,5325284596,333,333,333,333,0
20240613,165300,5325284596,333,333,333,333,0
20240613,165200,5325284596,333,333,333,333,0
20240613,165100,5325284596,333,333,333,333,0
20240613,165000,5325284596,333,333,333,333,0
20240613,164900,5325284596,333,333,333,333,0
20240613,164800,5325284596,333,333,333,333,0
20240613,164700,5325284596,333,333,333,333,0
20240613,164600,5325284596,333,333,333,333,0
20240613,164500,5325284596,333,333,333,333,0
20240613,164400,5325284596,333,333,333,333,0
20240613,164300,5325284596,333,333,333,333,0
20240613,164200,5325284596,333,333,333,333,0
20240613,164100,5325284596,333,333,333,333,0
20240613,164000,5325284596,333,333,333,333,0
20240613,163900,5325284596,333,333,333,333,0
20240613,163800,5325284596,333,333,333,333,0
20240613,163700,5325284596,333,333,333,333,0
20240613,163600,5325284596,333,333,333,333,0
20240613,163500,5325284596,333,333,333,333,0
20240613,163400,5325284596,333,333,333,333,0
20240613,163300,5325284596,333,333,333,333,0
20240613,163200,5325284596,333,333,333,333,0
20240613,163100,5325284596,333,333,333,333,169317
20240613,163000,5325284596,333,333,333,333,0
20240613,162900,5325284596,333,333,333,333,0
20240613,162800,5325284596,333,333,333,333,0
20240613,162700,5325284596,333,333,333,333,0
20240613,162600,5325284596,333,333,333,333,0
20240613,162500,5325284596,333,333,333,333,0
20240613,162400,5325284596,333,333,333,333,0
20240613,162300,5325284596,333,333,333,333,0
20240613,162200,5325284596,333,333,333,333,0
20240613,162100,5325284596,333,333,333,333,0
20240613,162000,5325284596,333,333,333,333,0
20240613,161900,5325284596,333,333,333,333,0
20240613,161800,5325284596,333,333,333,333,0
20240613,161700,5325284596,333,333,333,333,0
20240613,161600,5325284596,333,333,333,333,0
20240613,161500,5325284596,333,333,333,333,0
20240613,161400,5325284596,333,333,333,333,0
20240613,161300,5325284596,333,333,333,333,0
20240613,161200,5325284596,333,333,333,333,0
20240613,161100,5325284596,333,333,333,333,0
20240613,161000,5325284596,333,333,333,333,0
20240613,160900,5325284596,333,333,333,333,0
20240613,160800,5325284596,333,333,333,333,0
20240613,160700,5325284596,333,333,333,333,0
20240613,160600,5325284596,333,333,333,333,0
20240613,160500,5325284596,333,333,333,333,0
20240613,160400,5325284596,333,333,333,333,0
20240613,160300,5325284596,333,333,333,333,0
20240613,160200,5325284596,333,333,333,333,0
20240613,160100,5325284596,333,333,333,333,169317
20240613,160000,5325284596,333,333,333,333,0
20240613,155900,5325284596,333,333,333,333,0
20240613,155800,5325284596,333,333,333,333,0
20240613,155700,5325284596,333,333,333,333,0
20240613,155600,5325284596,333,333,333,333,0
20240613,155500,5325284596,333,333,333,333,0
20240613,155400,5325284596,333,333,333,333,0
20240613,155300,5325284596,333,333,333,333,0
20240613,155200,5325284596,333,333,333,333,0
20240613,155100,5325284596,333,333,333,333,0
20240613,155000,5325284596,333,333,333,333,0
20240613,154900,5325284596,333,333,333,333,0
20240613,154800,5325284596,333,333,333,333,0
20240613,154700,5325284596,333,333,333,333,0
20240613,154600,5325284596,333,333,333,333,0
20240613,154500,5325284596,333,333,333,333,0
20240613,154400,5325284596,333,333,333,333,0
20240613,154300,5325284596,333,333,333,333,0
20240613,154200,5325284596,333,333,333,333,0
20240613,154100,5325284596,333,333,333,333,0
20240613,154000,5325284596,333,333,333,333,0
20240613,153900,5325284596,333,333,333,333,0
20240613,153800,5325284596,333,333,333,333,0
20240613,153700,5325284596,333,333,333,333,0
20240613,153600,5325284596,333,333,333,333,0
20240613,153500,5325284596,333,333,333,333,0
20240613,153400,5325284596,333,333,333,333,0
20240613,153300,5325284596,333,333,333,333,0
20240613,153200,5325284596,333,333,333,333,0
20240613,153100,5325284596,333,333,333,333,169317
20240613,153000,5325284596,333,333,333,333,169317
20240613,152900,5268902035,335,335,335,335,0
20240613,152800,5268902035,335,335,335,335,0
20240613,152700,5268902035,335,335,335,335,0
20240613,152600,5268902035,335,335,335,335,0
20240613,152500,5268902035,335,335,335,335,0
20240613,152400,5268902035,335,335,335,335,0
20240613,152300,5268902035,335,335,335,335,0
20240613,152200,5268902035,335,335,335,335,0
20240613,152100,5268902035,335,335,335,335,0
20240613,152000,5268902035,335,335,335,335,0
20240613,151900,5268902035,335,335,335,334,18842
20240613,151800,5262607547,335,334,335,334,15882
20240613,151700,5257289375,334,335,335,334,523
20240613,151600,5257114174,335,334,335,334,35567
20240613,151500,5245234700,334,333,334,333,52285
20240613,151400,5227813821,333,336,336,333,123482
20240613,151300,5186539264,336,336,336,336,4618
20240613,151200,5184987616,336,335,336,335,4294
20240613,151100,5183544898,336,337,337,336,10841
20240613,151000,5179900120,336,336,337,336,5822
20240613,150900,5177943899,335,336,336,335,8619
20240613,150800,5175051244,336,337,337,336,10465
20240613,150700,5171534999,336,336,336,335,4006
20240613,150600,5170189248,336,336,336,335,34758
20240613,150500,5158541044,337,337,337,336,43408
20240613,150400,5143955933,336,337,337,336,51214
20240613,150300,5126736676,337,337,337,337,41799
20240613,150200,5112650413,337,339,339,337,16866
20240613,150100,5106949492,338,338,339,338,5468
20240613,150000,5105101307,339,338,339,338,27558
20240613,145900,5095786700,339,339,339,339,7000
20240613,145800,5093413700,339,338,339,338,3012
20240613,145700,5092392644,339,339,339,338,719
20240613,145600,5092149445,339,339,339,338,2653
20240613,145500,5091251727,339,338,339,338,26
20240613,145400,5091242919,338,338,339,338,27
20240613,145300,5091233790,339,339,339,338,3839
20240613,145200,5089932391,338,338,339,338,1816
20240613,145100,5089318581,338,338,339,338,131
20240613,145000,5089274302,337,338,339,337,17941
20240613,144900,5083210893,339,338,339,338,23406
20240613,144800,5075299664,339,338,339,338,25902
20240613,144700,5066539386,338,339,339,338,13346
20240613,144600,5062018436,338,338,339,338,43
20240613,144500,5062003897,338,339,339,338,1384
20240613,144400,5061534744,339,338,340,338,17649
20240613,144300,5055551741,338,338,339,338,340
20240613,144200,5055436519,338,339,339,338,23019
20240613,144100,5047633089,340,340,340,339,3052
20240613,144000,5046598449,340,340,340,339,1241
20240613,143900,5046177698,339,339,340,339,6864
20240613,143800,5043850574,339,339,339,338,511
20240613,143700,5043677845,339,339,339,339,10
20240613,143600,5043674455,339,339,339,338,4753
20240613,143500,5042065597,340,340,340,340,155
20240613,143400,5042012897,340,340,340,339,1011
20240613,143300,5041669158,340,339,340,339,3681
20240613,143200,5040421298,339,338,339,338,8384
20240613,143100,5037587500,339,339,339,338,14454
20240613,143000,5032688613,340,339,340,338,16982
20240613,142900,5026937902,339,339,339,339,270
20240613,142800,5026846372,339,339,340,339,2350
20240613,142700,5026049715,340,339,340,338,7579
20240613,142600,5023482973,339,338,339,338,16767
20240613,142500,5017805045,339,340,340,338,5872
20240613,142400,5015820273,339,340,340,339,2079
20240613,142300,5015115480,339,339,339,339,0
20240613,142200,5015115480,339,341,341,339,15172
20240613,142100,5009970965,341,340,341,340,36177
20240613,142000,4997663094,339,340,341,339,9323
20240613,141900,4994493275,340,340,340,340,18
20240613,141800,4994487155,340,340,340,340,1648
20240613,141700,4993926835,340,340,340,340,50
20240613,141600,4993909835,340,339,340,339,33738
20240613,141500,4982466213,339,338,339,338,10810
20240613,141400,4978812424,338,338,338,337,19436
20240613,141300,4972253056,337,337,337,337,98
20240613,141200,4972220030,338,339,339,338,1371
20240613,141100,4971756629,339,339,339,338,6749
20240613,141000,4969475441,339,339,339,339,188
20240613,140900,4969411709,339,338,339,338,41
20240613,140800,4969397846,339,338,339,338,2152
20240613,140700,4968670453,339,339,339,339,15
20240613,140600,4968665368,338,338,339,338,8065
20240613,140500,4965939396,339,340,340,338,2928
20240613,140400,4964946789,338,340,340,338,22649
20240613,140300,4957291395,340,339,340,339,6138
20240613,140200,4955204975,340,341,341,338,28675
20240613,140100,4945472293,340,338,340,338,80947
20240613,140000,4918004734,338,338,338,337,24006
20240613,135900,4909895678,338,338,338,337,6182
20240613,135800,4907806462,338,338,338,338,6297
20240613,135700,4905678076,338,337,338,336,40972
20240613,135600,4891872902,337,337,337,336,162
20240613,135500,4891818393,337,336,337,335,7361
20240613,135400,4889344014,337,337,337,336,13243
20240613,135300,4884885791,337,337,337,337,7905
20240613,135200,4882221806,337,337,337,336,22949
20240613,135100,4874507930,337,337,337,336,940
20240613,135000,4874192076,337,337,337,336,12402
20240613,134900,4870024983,337,337,338,337,6173
20240613,134800,4867944681,337,337,337,336,1891
20240613,134700,4867308261,337,337,337,337,3
20240613,134600,4867307250,337,337,337,336,3730
20240613,134500,4866052955,337,336,337,336,1575
20240613,134400,4865523704,337,337,337,335,67196
20240613,134300,4842956332,337,337,337,336,3030
20240613,134200,4841935251,336,337,337,336,5260
20240613,134100,4840167820,337,337,338,337,15074
20240613,134000,4835086876,337,337,337,337,6751
20240613,133900,4832811789,336,337,337,336,6124
20240613,133800,4830751002,337,336,337,336,4055
20240613,133700,4829388520,337,338,338,336,62968
20240613,133600,4808207132,338,337,338,337,1319
20240613,133500,4807762310,336,337,338,336,15157
20240613,133400,4802656847,337,338,338,337,17997
20240613,133300,4796589439,338,338,338,336,3789
20240613,133200,4795310077,337,338,338,337,17734
20240613,133100,4789327088,337,337,338,337,3911
20240613,133000,4788009071,338,337,338,336,13056
20240613,132900,4783610524,338,337,338,335,126968
20240613,132800,4740938551,337,340,340,337,40086
20240613,132700,4727396821,340,340,340,339,4723
20240613,132600,4725795564,340,340,340,340,270
20240613,132500,4725703764,340,340,340,340,118
20240613,132400,4725663644,340,340,340,339,5518
20240613,132300,4723793020,339,340,340,339,33509
20240613,132200,4712433267,340,340,340,340,69
20240613,132100,4712409807,340,339,340,339,23629
20240613,132000,4704376223,340,339,340,339,11987
20240613,131900,4700302570,340,341,341,339,36133
20240613,131800,4688030753,340,341,341,340,129571
20240613,131700,4643976343,341,341,341,340,15318
20240613,131600,4638757367,342,342,342,341,11332
20240613,131500,4634893150,341,342,342,341,5
20240613,131400,4634891444,341,342,342,341,6978
20240613,131300,4632511944,342,341,342,341,1251
20240613,131200,4632085312,342,341,342,341,8167
20240613,131100,4629298365,341,341,341,341,15
20240613,131000,4629293250,342,342,342,340,71733
20240613,130900,4604893707,342,342,342,341,106556
20240613,130800,4568558107,342,342,342,342,551
20240613,130700,4568369665,342,342,343,342,9694
20240613,130600,4565054279,343,343,343,342,7707
20240613,130500,4562418278,343,343,343,343,100
20240613,130400,4562383978,343,343,343,343,2
20240613,130300,4562383292,342,342,343,342,3077
20240613,130200,4561330935,342,342,342,342,8379
20240613,130100,4558465317,342,341,342,341,53941
20240613,130000,4540071424,341,342,342,341,20187
20240613,125900,4533187470,343,343,344,341,38408
20240613,125800,4520051159,343,343,343,343,34373
20240613,125700,4508261220,343,342,343,342,1005
20240613,125600,4507917505,341,343,343,341,7914
20240613,125500,4505217260,343,343,343,342,32620
20240613,125400,4494036954,343,342,343,342,11464
20240613,125300,4490116264,341,342,342,341,23391
20240613,125200,4482120047,342,342,342,342,27788
20240613,125100,4472616551,342,343,343,342,33
20240613,125000,4472605264,342,343,343,342,34762
20240613,124900,4460715692,342,343,343,342,611
20240613,124800,4460506541,342,343,343,342,7677
20240613,124700,4457878049,343,343,344,343,10014
20240613,124600,4454443246,343,343,343,343,2060
20240613,124500,4453736666,343,342,343,342,3698
20240613,124400,4452471928,342,344,344,342,665
20240613,124300,4452244313,344,343,344,343,26597
20240613,124200,4443121541,343,343,343,341,12937
20240613,124100,4438709916,343,341,343,341,2615
20240613,124000,4437817897,341,342,343,341,28837
20240613,123900,4427972376,343,342,343,342,526
20240613,123800,4427791982,343,342,343,342,383
20240613,123700,4427660713,343,342,343,342,6
20240613,123600,4427658657,343,342,343,341,4973
20240613,123500,4425957808,342,342,342,342,371
20240613,123400,4425830926,341,341,342,341,41373
20240613,123300,4411722635,342,342,343,342,15905
20240613,123200,4406283117,343,343,343,343,201
20240613,123100,4406214174,343,344,344,342,1598
20240613,123000,4405667616,342,344,344,342,5904
20240613,122900,4403645512,343,343,343,343,17096
20240613,122800,4397781584,343,342,343,342,3265
20240613,122700,4396664892,343,343,343,342,220
20240613,122600,4396589575,343,342,343,341,3831
20240613,122500,4395279385,342,342,342,342,13846
20240613,122400,4390544053,343,343,343,342,77
20240613,122300,4390517710,342,342,342,341,16085
20240613,122200,4385021664,342,341,342,341,12469
20240613,122100,4380768484,341,341,342,341,28027
20240613,122000,4371201277,342,343,343,341,20239
20240613,121900,4364293314,342,343,343,342,3206
20240613,121800,4363196821,343,342,343,342,2701
20240613,121700,4362273078,343,343,343,342,9665
20240613,121600,4358967645,342,343,343,342,5224
20240613,121500,4357177028,343,342,343,342,828
20240613,121400,4356893849,343,343,344,342,108708
20240613,121300,4319705638,344,343,344,343,4317
20240613,121200,4318224895,344,344,344,344,18
20240613,121100,4318218703,344,344,344,342,3638
20240613,121000,4316974379,342,344,344,342,47564
20240613,120900,4300695486,344,344,344,344,12
20240613,120800,4300691358,344,343,344,343,23512
20240613,120700,4292626706,344,344,344,343,6308
20240613,120600,4290458021,343,344,344,342,51766
20240613,120500,4272702273,344,345,346,343,76006
20240613,120400,4246541959,346,345,346,345,277
20240613,120300,4246446380,346,346,346,346,3
20240613,120200,4246445342,346,346,346,345,2011
20240613,120100,4245749537,346,345,346,345,3512
20240613,120000,4244537836,345,345,346,344,11146
20240613,115900,4240698777,345,345,345,345,19
20240613,115800,4240692222,345,346,346,345,252
20240613,115700,4240605281,346,346,346,345,226
20240613,115600,4240527286,346,346,346,345,2296
20240613,115500,4239735159,345,345,346,345,7535
20240613,115400,4237135541,345,345,346,345,11956
20240613,115300,4233010719,346,345,346,344,30067
20240613,115200,4222643075,344,345,345,344,11609
20240613,115100,4218649315,344,346,346,344,45799
20240613,115000,4202859716,347,350,350,345,175627
20240613,114900,4141924048,349,350,352,347,194444
20240613,114800,4073971723,351,345,352,345,94632
20240613,114700,4041074407,346,346,346,345,106556
20240613,114600,4004312488,346,346,346,345,24301
20240613,114500,3995928571,346,345,346,345,6988
20240613,114400,3993517537,345,345,346,345,5476
20240613,114300,3991628307,346,346,346,345,1324
20240613,114200,3991170517,346,346,346,345,3931
20240613,114100,3989810402,346,346,346,346,31
20240613,114000,3989799676,346,346,346,346,1
20240613,113900,3989799330,346,346,346,344,9712
20240613,113800,3986457158,345,347,348,344,32242
20240613,113700,3975321392,348,348,349,346,11654
20240613,113600,3971276736,349,348,349,348,2053
20240613,113500,3970560838,349,349,349,348,7101
20240613,113400,3968083189,349,347,349,347,15449
20240613,113300,3962703678,348,349,349,348,3793
20240613,113200,3961383465,349,348,350,348,33270
20240613,113100,3949783361,348,348,348,347,5013
20240613,113000,3948039949,348,347,348,347,12401
20240613,112900,3943730619,347,347,348,347,1110
20240613,112800,3943345439,348,346,349,346,52738
20240613,112700,3925055516,346,345,346,345,202
20240613,112600,3924985707,345,344,345,344,30283
20240613,112500,3914544534,344,344,344,344,20691
20240613,112400,3907426830,344,345,345,343,10238
20240613,112300,3903904953,344,343,344,343,2008
20240613,112200,3903214212,343,343,344,343,13748
20240613,112100,3898487566,343,344,344,343,40060
20240613,112000,3884746926,344,344,344,343,33031
20240613,111900,3873387168,344,344,344,343,2039
20240613,111800,3872687724,345,344,345,344,1829
20240613,111700,3872058547,344,344,344,344,20029
20240613,111600,3865168571,344,345,345,344,12327
20240613,111500,3860916233,344,343,345,343,5116
20240613,111400,3859156232,345,345,345,345,406
20240613,111300,3859016162,343,344,344,343,30222
20240613,111200,3848626916,344,344,344,344,34
20240613,111100,3848615220,344,345,345,344,4119
20240613,111000,3847198181,344,343,344,342,31423
20240613,110900,3836426326,345,344,345,342,72452
20240613,110800,3811620773,344,343,344,342,17648
20240613,110700,3805573845,345,345,345,342,70192
20240613,110600,3781498936,345,346,346,345,3283
20240613,110500,3780366201,347,347,347,347,0
20240613,110400,3780366201,347,346,347,346,6284
20240613,110300,3778190719,347,347,347,347,27
20240613,110200,3778181350,345,345,347,345,3602
20240613,110100,3776936331,347,346,347,346,12548
20240613,110000,3772594720,346,345,346,345,16713
20240613,105900,3766826323,345,346,346,345,15119
20240613,105800,3761596156,346,346,346,346,12236
20240613,105700,3757362500,345,348,348,345,29484
20240613,105600,3747148350,348,348,348,347,4869
20240613,105500,3745458747,347,348,348,347,2491
20240613,105400,3744594340,348,348,348,348,76
20240613,105300,3744567892,348,348,348,347,5253
20240613,105200,3742745002,348,347,348,347,5137
20240613,105100,3740962446,347,348,348,347,13458
20240613,105000,3736279092,348,349,349,348,3953
20240613,104900,3734903397,348,348,349,348,10334
20240613,104800,3731304262,348,349,349,348,3587
20240613,104700,3730052499,349,347,349,347,38992
20240613,104600,3716496022,346,346,347,346,12890
20240613,104500,3712026057,347,349,349,342,94512
20240613,104400,3679269465,349,350,350,349,22381
20240613,104300,3671453425,350,348,351,347,53920
20240613,104200,3652613479,347,347,347,347,38328
20240613,104100,3639313663,347,346,347,346,43559
20240613,104000,3624224592,346,345,346,344,43635
20240613,103900,3609167610,344,345,345,343,24014
20240613,103800,3600886906,344,343,344,343,21101
20240613,103700,3593630170,344,344,344,343,2970
20240613,103600,3592611433,343,344,344,343,3005
20240613,103500,3591578713,344,343,344,342,15602
20240613,103400,3586240134,344,342,344,342,4222
20240613,103300,3584793159,342,344,344,342,5566
20240613,103200,3582883970,344,343,344,342,15609
20240613,103100,3577539143,343,343,343,342,10870
20240613,103000,3573810933,343,342,343,342,2003
20240613,102900,3573125113,343,342,343,342,31023
20240613,102800,3562515245,343,342,343,341,11158
20240613,102700,3558700304,342,343,343,342,42036
20240613,102600,3544315011,342,343,343,342,5683
20240613,102500,3542371223,342,344,344,342,4389
20240613,102400,3540869839,344,343,345,342,29348
20240613,102300,3530787342,343,342,343,342,3956
20240613,102200,3529434387,344,342,344,342,10192
20240613,102100,3525945331,343,342,343,342,9092
20240613,102000,3522832624,342,343,343,342,15178
20240613,101900,3517641697,343,344,344,342,125090
20240613,101800,3474802446,345,344,345,344,11338
20240613,101700,3470902138,345,343,345,343,4268
20240613,101600,3469436225,344,345,345,344,24567
20240613,101500,3460985064,345,345,345,344,8235
20240613,101400,3458146417,345,345,345,344,16518
20240613,101300,3452464060,345,345,345,344,16388
20240613,101200,3446824156,345,346,346,344,33350
20240613,101100,3435339641,346,346,346,345,1157
20240613,101000,3434940354,345,345,346,344,23493
20240613,100900,3426838217,345,345,346,344,38624
20240613,100800,3413521210,346,346,347,346,24737
20240613,100700,3404957588,347,346,348,346,73329
20240613,100600,3379531078,346,346,346,345,6968
20240613,100500,3377125785,346,344,346,343,42054
20240613,100400,3362631802,344,346,346,343,20776
20240613,100300,3355482982,346,342,346,342,70476
20240613,100200,3331225733,343,342,343,342,34897
20240613,100100,3319280544,342,341,343,340,18249
20240613,100000,3313057251,343,341,343,341,25352
20240613,095900,3304407315,342,343,343,341,12868
20240613,095800,3300000994,342,344,344,341,128715
20240613,095700,3255962098,344,341,344,341,82004
20240613,095600,3227969154,341,343,344,340,124212
20240613,095500,3185437364,342,340,343,340,24575
20240613,095400,3177055846,340,341,341,340,17854
20240613,095300,3170977294,341,342,343,340,54138
20240613,095200,3152512608,343,343,343,341,22853
20240613,095100,3144700111,344,343,346,340,161027
20240613,095000,3089581666,344,343,345,343,35251
20240613,094900,3077466964,343,342,344,342,58563
20240613,094800,3057389615,343,342,343,341,47670
20240613,094700,3041106452,343,345,345,341,104379
20240613,094600,3005381259,345,346,346,344,13425
20240613,094500,3000756107,346,345,346,344,24686
20240613,094400,2992238109,346,344,346,344,12391
20240613,094300,2987964573,344,347,347,342,198044
20240613,094200,2919908608,347,346,347,345,72625
20240613,094100,2894783237,347,347,347,346,26620
20240613,094000,2885561632,347,346,347,346,45375
20240613,093900,2869850708,347,347,348,346,61980
20240613,093800,2848375926,348,347,349,346,59591
20240613,093700,2827688017,346,353,353,345,503663
20240613,093600,2652420214,351,354,355,351,65776
20240613,093500,2629241524,355,355,356,353,111055
20240613,093400,2589936723,355,355,356,355,25446
20240613,093300,2580901753,355,355,356,352,111068
20240613,093200,2541575005,354,353,356,351,160217
20240613,093100,2484990320,352,352,354,352,30111
20240613,093000,2474361130,351,352,352,350,39398
20240613,092900,2460540949,350,351,353,350,159658
20240613,092800,2404592818,351,355,355,349,195442
20240613,092700,2335895398,355,354,355,354,59502
20240613,092600,2314822800,354,354,356,353,47222
20240613,092500,2298070182,353,356,356,352,125548
20240613,092400,2253717063,356,355,356,353,123532
20240613,092300,2209887949,356,360,360,355,205742
20240613,092200,2136368258,361,359,361,357,140120
20240613,092100,2086064829,359,362,365,358,260355
20240613,092000,1992036299,362,368,370,362,369570
20240613,091900,1856703756,369,373,373,364,837072
20240613,091800,1548498317,373,363,375,363,1058449
20240613,091700,1158431973,364,358,364,357,520599
20240613,091600,970391736,360,357,360,356,170753
20240613,091500,909257620,356,356,358,354,159371
20240613,091400,852482720,357,355,358,353,344927
20240613,091300,729680399,354,350,359,350,455387
20240613,091200,568270185,351,347,351,346,102605
20240613,091100,532452831,347,348,348,347,60191
20240613,091000,511540263,349,345,349,345,39632
20240613,090900,497788546,346,347,347,344,88161
20240613,090800,467294571,348,348,349,347,37856
20240613,090700,454121525,347,344,348,344,83435
20240613,090600,425242096,343,344,345,342,74920
20240613,090500,399515454,344,343,344,339,125900
20240613,090400,356613595,344,342,344,339,98571
20240613,090300,323027970,342,349,349,342,170304
20240613,090200,264324384,349,344,352,343,217595
20240613,090100,188709479,343,340,344,339,212384
20240613,090000,116289491,339,344,344,339,339251