stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,185200,1596639756,325,325,325,325,69776
20240614,185100,1596639756,325,325,325,325,0
20240614,185000,1596639756,325,325,325,325,0
20240614,184900,1596639756,325,325,325,325,0
20240614,184800,1596639756,325,325,325,325,0
20240614,184700,1596639756,325,325,325,325,0
20240614,184600,1596639756,325,325,325,325,0
20240614,184500,1596639756,325,325,325,325,0
20240614,184400,1596639756,325,325,325,325,0
20240614,184300,1596639756,325,325,325,325,0
20240614,184200,1596639756,325,325,325,325,0
20240614,184100,1596639756,325,325,325,325,0
20240614,184000,1596639756,325,325,325,325,0
20240614,183900,1596639756,325,325,325,325,0
20240614,183800,1596639756,325,325,325,325,0
20240614,183700,1596639756,325,325,325,325,0
20240614,183600,1596639756,325,325,325,325,0
20240614,183500,1596639756,325,325,325,325,0
20240614,183400,1596639756,325,325,325,325,0
20240614,183300,1596639756,325,325,325,325,0
20240614,183200,1596639756,325,325,325,325,0
20240614,183100,1596639756,325,325,325,325,0
20240614,183000,1596639756,325,325,325,325,0
20240614,182900,1596639756,325,325,325,325,0
20240614,182800,1596639756,325,325,325,325,0
20240614,182700,1596639756,325,325,325,325,0
20240614,182600,1596639756,325,325,325,325,0
20240614,182500,1596639756,325,325,325,325,0
20240614,182400,1596639756,325,325,325,325,0
20240614,182300,1596639756,325,325,325,325,0
20240614,182200,1596639756,325,325,325,325,69776
20240614,182100,1596639756,325,325,325,325,0
20240614,182000,1596639756,325,325,325,325,0
20240614,181900,1596639756,325,325,325,325,0
20240614,181800,1596639756,325,325,325,325,0
20240614,181700,1596639756,325,325,325,325,0
20240614,181600,1596639756,325,325,325,325,0
20240614,181500,1596639756,325,325,325,325,0
20240614,181400,1596639756,325,325,325,325,0
20240614,181300,1596639756,325,325,325,325,0
20240614,181200,1596639756,325,325,325,325,0
20240614,181100,1596639756,325,325,325,325,0
20240614,181000,1596639756,325,325,325,325,0
20240614,180900,1596639756,325,325,325,325,0
20240614,180800,1596639756,325,325,325,325,0
20240614,180700,1596639756,325,325,325,325,0
20240614,180600,1596639756,325,325,325,325,0
20240614,180500,1596639756,325,325,325,325,0
20240614,180400,1596639756,325,325,325,325,0
20240614,180300,1596639756,325,325,325,325,0
20240614,180200,1596639756,325,325,325,325,0
20240614,180100,1596639756,325,325,325,325,0
20240614,180000,1596639756,325,325,325,325,0
20240614,175900,1596639756,325,325,325,325,0
20240614,175800,1596639756,325,325,325,325,0
20240614,175700,1596639756,325,325,325,325,0
20240614,175600,1596639756,325,325,325,325,0
20240614,175500,1596639756,325,325,325,325,0
20240614,175400,1596639756,325,325,325,325,0
20240614,175300,1596639756,325,325,325,325,0
20240614,175200,1596639756,325,325,325,325,69776
20240614,175100,1596639756,325,325,325,325,0
20240614,175000,1596639756,325,325,325,325,0
20240614,174900,1596639756,325,325,325,325,0
20240614,174800,1596639756,325,325,325,325,0
20240614,174700,1596639756,325,325,325,325,0
20240614,174600,1596639756,325,325,325,325,0
20240614,174500,1596639756,325,325,325,325,0
20240614,174400,1596639756,325,325,325,325,0
20240614,174300,1596639756,325,325,325,325,0
20240614,174200,1596639756,325,325,325,325,0
20240614,174100,1596639756,325,325,325,325,0
20240614,174000,1596639756,325,325,325,325,0
20240614,173900,1596639756,325,325,325,325,0
20240614,173800,1596639756,325,325,325,325,0
20240614,173700,1596639756,325,325,325,325,0
20240614,173600,1596639756,325,325,325,325,0
20240614,173500,1596639756,325,325,325,325,0
20240614,173400,1596639756,325,325,325,325,0
20240614,173300,1596639756,325,325,325,325,0
20240614,173200,1596639756,325,325,325,325,0
20240614,173100,1596639756,325,325,325,325,0
20240614,173000,1596639756,325,325,325,325,0
20240614,172900,1596639756,325,325,325,325,0
20240614,172800,1596639756,325,325,325,325,0
20240614,172700,1596639756,325,325,325,325,0
20240614,172600,1596639756,325,325,325,325,0
20240614,172500,1596639756,325,325,325,325,0
20240614,172400,1596639756,325,325,325,325,0
20240614,172300,1596639756,325,325,325,325,0
20240614,172200,1596639756,325,325,325,325,69776
20240614,172100,1596639756,325,325,325,325,0
20240614,172000,1596639756,325,325,325,325,0
20240614,171900,1596639756,325,325,325,325,0
20240614,171800,1596639756,325,325,325,325,0
20240614,171700,1596639756,325,325,325,325,0
20240614,171600,1596639756,325,325,325,325,0
20240614,171500,1596639756,325,325,325,325,0
20240614,171400,1596639756,325,325,325,325,0
20240614,171300,1596639756,325,325,325,325,0
20240614,171200,1596639756,325,325,325,325,0
20240614,171100,1596639756,325,325,325,325,0
20240614,171000,1596639756,325,325,325,325,0
20240614,170900,1596639756,325,325,325,325,0
20240614,170800,1596639756,325,325,325,325,0
20240614,170700,1596639756,325,325,325,325,0
20240614,170600,1596639756,325,325,325,325,0
20240614,170500,1596639756,325,325,325,325,0
20240614,170400,1596639756,325,325,325,325,0
20240614,170300,1596639756,325,325,325,325,0
20240614,170200,1596639756,325,325,325,325,0
20240614,170100,1596639756,325,325,325,325,0
20240614,170000,1596639756,325,325,325,325,0
20240614,165900,1596639756,325,325,325,325,0
20240614,165800,1596639756,325,325,325,325,0
20240614,165700,1596639756,325,325,325,325,0
20240614,165600,1596639756,325,325,325,325,0
20240614,165500,1596639756,325,325,325,325,0
20240614,165400,1596639756,325,325,325,325,0
20240614,165300,1596639756,325,325,325,325,0
20240614,165200,1596639756,325,325,325,325,69776
20240614,165100,1596639756,325,325,325,325,0
20240614,165000,1596639756,325,325,325,325,0
20240614,164900,1596639756,325,325,325,325,0
20240614,164800,1596639756,325,325,325,325,0
20240614,164700,1596639756,325,325,325,325,0
20240614,164600,1596639756,325,325,325,325,0
20240614,164500,1596639756,325,325,325,325,0
20240614,164400,1596639756,325,325,325,325,0
20240614,164300,1596639756,325,325,325,325,0
20240614,164200,1596639756,325,325,325,325,0
20240614,164100,1596639756,325,325,325,325,0
20240614,164000,1596639756,325,325,325,325,0
20240614,163900,1596639756,325,325,325,325,0
20240614,163800,1596639756,325,325,325,325,0
20240614,163700,1596639756,325,325,325,325,0
20240614,163600,1596639756,325,325,325,325,0
20240614,163500,1596639756,325,325,325,325,0
20240614,163400,1596639756,325,325,325,325,0
20240614,163300,1596639756,325,325,325,325,0
20240614,163200,1596639756,325,325,325,325,0
20240614,163100,1596639756,325,325,325,325,0
20240614,163000,1596639756,325,325,325,325,0
20240614,162900,1596639756,325,325,325,325,0
20240614,162800,1596639756,325,325,325,325,0
20240614,162700,1596639756,325,325,325,325,0
20240614,162600,1596639756,325,325,325,325,0
20240614,162500,1596639756,325,325,325,325,0
20240614,162400,1596639756,325,325,325,325,0
20240614,162300,1596639756,325,325,325,325,0
20240614,162200,1596639756,325,325,325,325,69776
20240614,162100,1596639756,325,325,325,325,0
20240614,162000,1596639756,325,325,325,325,0
20240614,161900,1596639756,325,325,325,325,0
20240614,161800,1596639756,325,325,325,325,0
20240614,161700,1596639756,325,325,325,325,0
20240614,161600,1596639756,325,325,325,325,0
20240614,161500,1596639756,325,325,325,325,0
20240614,161400,1596639756,325,325,325,325,0
20240614,161300,1596639756,325,325,325,325,0
20240614,161200,1596639756,325,325,325,325,0
20240614,161100,1596639756,325,325,325,325,0
20240614,161000,1596639756,325,325,325,325,0
20240614,160900,1596639756,325,325,325,325,0
20240614,160800,1596639756,325,325,325,325,0
20240614,160700,1596639756,325,325,325,325,0
20240614,160600,1596639756,325,325,325,325,0
20240614,160500,1596639756,325,325,325,325,0
20240614,160400,1596639756,325,325,325,325,0
20240614,160300,1596639756,325,325,325,325,0
20240614,160200,1596639756,325,325,325,325,0
20240614,160100,1596639756,325,325,325,325,0
20240614,160000,1596639756,325,325,325,325,0
20240614,155900,1596639756,325,325,325,325,0
20240614,155800,1596639756,325,325,325,325,0
20240614,155700,1596639756,325,325,325,325,0
20240614,155600,1596639756,325,325,325,325,0
20240614,155500,1596639756,325,325,325,325,0
20240614,155400,1596639756,325,325,325,325,0
20240614,155300,1596639756,325,325,325,325,0
20240614,155200,1596639756,325,325,325,325,69776
20240614,155100,1596639756,325,325,325,325,0
20240614,155000,1596639756,325,325,325,325,0
20240614,154900,1596639756,325,325,325,325,0
20240614,154800,1596639756,325,325,325,325,0
20240614,154700,1596639756,325,325,325,325,0
20240614,154600,1596639756,325,325,325,325,0
20240614,154500,1596639756,325,325,325,325,0
20240614,154400,1596639756,325,325,325,325,0
20240614,154300,1596639756,325,325,325,325,0
20240614,154200,1596639756,325,325,325,325,0
20240614,154100,1596639756,325,325,325,325,0
20240614,154000,1596639756,325,325,325,325,0
20240614,153900,1596639756,325,325,325,325,0
20240614,153800,1596639756,325,325,325,325,0
20240614,153700,1596639756,325,325,325,325,0
20240614,153600,1596639756,325,325,325,325,0
20240614,153500,1596639756,325,325,325,325,0
20240614,153400,1596639756,325,325,325,325,0
20240614,153300,1596639756,325,325,325,325,0
20240614,153200,1596639756,325,325,325,325,0
20240614,153100,1596639756,325,325,325,325,0
20240614,153000,1596639756,325,325,325,325,69776
20240614,152900,1573962556,324,324,324,324,0
20240614,152800,1573962556,324,324,324,324,0
20240614,152700,1573962556,324,324,324,324,0
20240614,152600,1573962556,324,324,324,324,0
20240614,152500,1573962556,324,324,324,324,0
20240614,152400,1573962556,324,324,324,324,0
20240614,152300,1573962556,324,324,324,324,0
20240614,152200,1573962556,324,324,324,324,0
20240614,152100,1573962556,324,324,324,324,0
20240614,152000,1573962556,324,324,324,324,0
20240614,151900,1573962556,324,324,324,323,8278
20240614,151800,1571283251,325,325,325,323,1035
20240614,151700,1570946922,325,325,325,323,949
20240614,151600,1570639903,325,324,325,323,9813
20240614,151500,1567461103,325,323,325,323,2214
20240614,151400,1566744331,325,323,325,323,3960
20240614,151300,1565462764,323,325,325,323,1617
20240614,151200,1564938849,325,325,325,323,14507
20240614,151100,1560234197,325,326,326,324,17225
20240614,151000,1554636812,326,325,326,325,37263
20240614,150900,1542525008,326,326,326,325,3544
20240614,150800,1541373102,326,325,326,325,2521
20240614,150700,1540553660,326,326,326,325,1229
20240614,150600,1540154129,326,326,326,325,4688
20240614,150500,1538628691,325,326,326,325,2712
20240614,150400,1537746167,326,326,326,325,46041
20240614,150300,1522782741,326,326,326,325,19562
20240614,150200,1516406353,326,326,326,325,2384
20240614,150100,1515631438,326,326,326,325,5452
20240614,150000,1513856281,326,326,326,325,926
20240614,145900,1513555228,326,326,326,325,2658
20240614,145800,1512690975,326,326,326,325,1426
20240614,145700,1512226923,326,326,326,325,4506
20240614,145600,1510760208,326,325,326,325,1938
20240614,145500,1510130157,326,326,326,325,9454
20240614,145400,1507050518,326,327,327,326,99369
20240614,145300,1474656131,327,327,327,326,2427
20240614,145200,1473863327,327,327,327,326,7306
20240614,145100,1471481470,327,327,327,326,927
20240614,145000,1471179166,327,325,327,325,41272
20240614,144900,1457725774,326,326,326,325,5996
20240614,144800,1455773724,326,325,326,325,27492
20240614,144700,1446838034,325,325,325,324,8573
20240614,144600,1444053975,325,325,325,324,929
20240614,144500,1443752873,325,325,325,324,7568
20240614,144400,1441300717,325,325,325,324,9954
20240614,144300,1438068491,324,325,325,324,2282
20240614,144200,1437329006,325,326,327,324,125194
20240614,144100,1396518245,326,325,326,324,6362
20240614,144000,1394451360,325,325,325,324,22340
20240614,143900,1387193066,325,325,325,324,1313
20240614,143800,1386767164,325,325,325,324,8256
20240614,143700,1384091498,325,325,325,324,5101
20240614,143600,1382435441,324,325,325,324,2914
20240614,143500,1381490644,325,325,325,324,21411
20240614,143400,1374533735,325,324,325,323,7652
20240614,143300,1372055274,324,324,324,323,12968
20240614,143200,1367855843,324,324,324,323,941
20240614,143100,1367551782,323,324,324,323,2410
20240614,143000,1366773152,324,324,324,323,6349
20240614,142900,1364720022,324,323,324,323,1483
20240614,142800,1364240912,324,324,324,323,1672
20240614,142700,1363700832,323,323,324,322,53556
20240614,142600,1346418626,322,322,323,322,3213
20240614,142500,1345384037,321,321,322,321,3420
20240614,142400,1344284444,323,323,323,321,8613
20240614,142300,1341511107,322,322,323,322,1648
20240614,142200,1340980449,323,323,323,322,1676
20240614,142100,1340440516,322,322,323,322,1664
20240614,142000,1339904690,322,323,323,322,1466
20240614,141900,1339432606,322,322,323,322,11411
20240614,141800,1335757364,322,322,322,322,4205
20240614,141700,1334403354,322,322,323,322,5204
20240614,141600,1332727664,322,322,323,322,1649
20240614,141500,1332196683,322,322,323,322,1423
20240614,141400,1331738471,322,322,323,322,2161
20240614,141300,1331042625,323,322,323,322,1659
20240614,141200,1330508415,323,322,323,322,1549
20240614,141100,1330009632,322,322,323,322,4047
20240614,141000,1328704112,323,323,323,322,4473
20240614,140900,1327262797,322,322,323,322,5958
20240614,140800,1325340009,323,323,323,322,1732
20240614,140700,1324782296,322,322,323,322,2238
20240614,140600,1324061655,323,322,323,322,1653
20240614,140500,1323529383,323,322,323,322,1812
20240614,140400,1322945563,322,322,323,322,1690
20240614,140300,1322401380,322,322,322,322,3787
20240614,140200,1321181966,323,322,323,322,29799
20240614,140100,1311586686,323,322,323,322,14801
20240614,140000,1306820761,323,322,323,322,2115
20240614,135900,1306139717,323,323,323,322,24105
20240614,135800,1298359218,324,324,325,324,9254
20240614,135700,1295360915,325,325,325,324,4674
20240614,135600,1293843512,325,325,325,324,1472
20240614,135500,1293366562,325,324,325,323,1901
20240614,135400,1292751447,325,325,325,323,3939
20240614,135300,1291475635,325,324,325,323,2755
20240614,135200,1290583603,325,324,325,323,8891
20240614,135100,1287702909,325,325,325,324,10515
20240614,135000,1284286920,325,325,325,324,8370
20240614,134900,1281568316,325,324,325,323,31399
20240614,134800,1271396387,323,324,324,323,1671
20240614,134700,1270856630,324,323,324,323,38951
20240614,134600,1258255228,324,324,324,323,5386
20240614,134500,1256515534,324,324,324,323,14228
20240614,134400,1251918941,323,323,323,322,16790
20240614,134300,1246497176,323,322,323,322,11679
20240614,134200,1242726530,322,322,322,322,2702
20240614,134100,1241856486,323,322,323,321,23192
20240614,134000,1234389511,321,322,323,321,8176
20240614,133900,1231757356,321,322,323,321,1060
20240614,133800,1231416542,321,321,322,321,6077
20240614,133700,1229461444,321,320,321,320,3471
20240614,133600,1228349666,320,321,321,320,1780
20240614,133500,1227779933,321,320,321,320,5071
20240614,133400,1226157122,321,320,321,320,944
20240614,133300,1225855021,320,320,321,320,2179
20240614,133200,1225157736,321,321,321,320,2203
20240614,133100,1224452765,321,321,321,320,12283
20240614,133000,1220521568,321,320,321,320,3301
20240614,132900,1219465224,321,321,321,320,3123
20240614,132800,1218463829,320,320,321,320,2192
20240614,132700,1217762359,321,319,321,319,32004
20240614,132600,1207549912,319,320,320,319,12123
20240614,132500,1203671994,321,321,321,320,1450
20240614,132400,1203207992,320,321,321,320,1652
20240614,132300,1202679346,320,320,321,320,4673
20240614,132200,1201183982,321,321,322,320,1628
20240614,132100,1200663014,321,322,322,320,10030
20240614,132000,1197446867,321,321,322,321,1381
20240614,131900,1197003555,322,322,322,321,1659
20240614,131800,1196471003,321,321,322,320,2388
20240614,131700,1195705290,322,322,322,321,7561
20240614,131600,1193275472,322,322,322,321,4383
20240614,131500,1191866487,322,321,322,321,13294
20240614,131400,1187593105,322,322,322,321,6060
20240614,131300,1185647840,321,321,322,321,8876
20240614,131200,1182791151,321,321,322,321,22915
20240614,131100,1175420421,322,321,322,321,4672
20240614,131000,1173918206,322,322,322,321,837
20240614,130900,1173649515,322,321,322,321,2230
20240614,130800,1172933639,322,322,322,321,1761
20240614,130700,1172367421,321,322,322,321,2252
20240614,130600,1171644517,322,321,322,321,1436
20240614,130500,1171183556,321,322,322,321,1667
20240614,130400,1170648429,321,321,322,321,5274
20240614,130300,1168952357,322,321,322,320,1805
20240614,130200,1168372352,321,321,321,320,2666
20240614,130100,1167518820,321,321,321,320,1885
20240614,130000,1166914559,322,320,322,320,4736
20240614,125900,1165395712,321,321,321,320,9138
20240614,125800,1162471541,322,322,322,320,12730
20240614,125700,1158396603,322,322,322,321,2469
20240614,125600,1157604039,322,321,322,320,14399
20240614,125500,1152982772,320,320,321,320,7392
20240614,125400,1150617331,320,321,321,320,18153
20240614,125300,1144808248,321,321,322,321,9349
20240614,125200,1141807199,321,321,322,321,2190
20240614,125100,1141104203,321,321,321,321,823
20240614,125000,1140840020,321,322,322,321,5249
20240614,124900,1139153095,321,321,322,321,1054
20240614,124800,1138814750,321,321,321,321,2190
20240614,124700,1138111760,322,321,322,321,1647
20240614,124600,1137583072,321,321,322,321,8623
20240614,124500,1134815083,321,322,322,321,2239
20240614,124400,1134096355,321,322,322,321,2717
20240614,124300,1133222304,321,321,322,321,13273
20240614,124200,1128961617,321,321,321,321,823
20240614,124100,1128697434,321,321,321,321,3894
20240614,124000,1127447460,321,322,322,321,2786
20240614,123900,1126553140,321,322,322,321,1488
20240614,123800,1126074539,322,322,322,322,2259
20240614,123700,1125347141,323,323,323,322,943
20240614,123600,1125043377,323,322,323,322,6351
20240614,123500,1122997183,323,322,323,322,1958
20240614,123400,1122366397,322,323,323,322,1601
20240614,123300,1121850689,323,322,323,322,32633
20240614,123200,1111311888,322,323,323,321,3175
20240614,123100,1110289517,322,322,323,321,2530
20240614,123000,1109475127,322,321,323,321,97597
20240614,122900,1077977311,322,321,322,320,4693
20240614,122800,1076471405,321,320,321,320,5810
20240614,122700,1074608041,321,321,321,320,23795
20240614,122600,1066971277,320,320,321,320,1681
20240614,122500,1066433324,320,321,321,320,15036
20240614,122400,1061608207,321,321,321,321,17030
20240614,122300,1056141577,321,322,322,321,49544
20240614,122200,1040230995,323,322,323,322,13450
20240614,122100,1035900092,322,322,323,322,1649
20240614,122000,1035369112,322,322,322,322,1355
20240614,121900,1034932802,323,322,323,322,2283
20240614,121800,1034197635,323,323,323,322,6613
20240614,121700,1032067383,323,323,323,322,2565
20240614,121600,1031241372,323,322,323,322,1884
20240614,121500,1030634486,323,323,323,322,1836
20240614,121400,1030042846,323,323,323,322,2358
20240614,121300,1029283240,323,323,323,322,2145
20240614,121200,1028591788,323,322,323,322,2543
20240614,121100,1027772622,323,323,323,322,1788
20240614,121000,1027195921,322,323,323,322,2296
20240614,120900,1026456491,323,322,323,322,2106
20240614,120800,1025778349,323,322,323,322,2649
20240614,120700,1024925364,322,322,323,322,1664
20240614,120600,1024389538,323,322,323,322,5449
20240614,120500,1022631940,323,322,323,322,24191
20240614,120400,1014842408,322,322,322,321,1965
20240614,120300,1014211472,322,321,322,321,5106
20240614,120200,1012572441,321,321,322,321,1654
20240614,120100,1012041499,321,321,321,321,21383
20240614,120000,1005177556,321,322,323,321,5876
20240614,115900,1003286305,322,323,323,322,1409
20240614,115800,1002832593,322,322,323,322,3367
20240614,115700,1001748408,323,322,323,322,2015
20240614,115600,1001099573,323,322,323,322,2932
20240614,115500,1000154939,322,322,323,322,1693
20240614,115400,999609778,323,323,323,322,2419
20240614,115300,998830808,323,322,323,322,16732
20240614,115200,993442746,321,321,322,321,2240
20240614,115100,992723702,322,322,322,321,23365
20240614,115000,985221534,321,322,322,321,11648
20240614,114900,981482524,322,322,323,322,36232
20240614,114800,969815809,321,321,321,321,5477
20240614,114700,968057692,321,321,322,321,30265
20240614,114600,958339627,320,320,320,320,9170
20240614,114500,955405227,321,320,321,320,2449
20240614,114400,954621253,321,321,321,320,2175
20240614,114300,953924485,321,320,321,320,1795
20240614,114200,953349937,321,321,321,320,131607
20240614,114100,911213725,321,321,322,321,93090
20240614,114000,881331777,321,321,322,321,42833
20240614,113900,867582382,322,322,323,321,63144
20240614,113800,847247131,322,322,323,322,2802
20240614,113700,846344885,322,323,323,322,1402
20240614,113600,845893435,322,323,323,322,2586
20240614,113500,845060729,323,323,324,322,26951
20240614,113400,836381499,323,324,324,322,26881
20240614,113300,827706003,323,322,323,322,2714
20240614,113200,826831640,323,323,323,322,2653
20240614,113100,825976109,323,323,324,323,16929
20240614,113000,820508032,323,323,323,323,46360
20240614,112900,805533752,323,323,323,323,1646
20240614,112800,805002094,324,324,324,323,4055
20240614,112700,803689647,323,324,324,323,2892
20240614,112600,802754285,323,323,324,323,5031
20240614,112500,801128890,323,323,324,323,3092
20240614,112400,800129990,324,324,324,323,1858
20240614,112300,799529644,323,323,324,323,20519
20240614,112200,792901823,323,324,324,323,2110
20240614,112100,792219908,324,322,325,322,23183
20240614,112000,784717235,322,324,324,322,26819
20240614,111900,776056253,324,323,324,323,2790
20240614,111800,775154540,324,324,324,323,13350
20240614,111700,770829794,324,323,324,323,8651
20240614,111600,768035517,323,323,323,323,1345
20240614,111500,767601082,324,324,324,323,2924
20240614,111400,766655986,324,324,324,324,8710
20240614,111300,763833946,324,324,324,324,1073
20240614,111200,763486294,324,324,324,324,2235
20240614,111100,762762154,325,324,325,323,2218
20240614,111000,762045551,324,323,325,323,1185
20240614,110900,761662430,324,323,324,323,4151
20240614,110800,760321160,324,323,324,323,2762
20240614,110700,759428623,323,324,325,323,19169
20240614,110600,753234021,325,324,325,324,1050
20240614,110500,752893817,325,324,325,324,17263
20240614,110400,747300602,324,324,324,324,1419
20240614,110300,746840846,324,325,325,324,1662
20240614,110200,746302342,325,324,325,324,2420
20240614,110100,745518062,325,325,325,323,42267
20240614,110000,731863242,324,324,325,324,21029
20240614,105900,725049823,325,324,325,324,26177
20240614,105800,716555268,324,325,325,324,10641
20240614,105700,713103563,325,325,325,324,2222
20240614,105600,712383621,326,325,326,325,833
20240614,105500,712112886,325,325,325,325,2316
20240614,105400,711360186,326,325,326,323,138996
20240614,105300,666325970,327,326,327,326,1957
20240614,105200,665687986,326,326,326,325,3407
20240614,105100,664578127,325,326,326,325,2231
20240614,105000,663853051,325,326,326,325,2310
20240614,104900,663101796,325,326,326,325,4667
20240614,104800,661585019,326,327,327,326,1376
20240614,104700,661136437,326,325,326,325,973
20240614,104600,660819289,325,325,326,325,8143
20240614,104500,658166898,326,325,326,325,1653
20240614,104400,657629666,325,326,326,325,14963
20240614,104300,652752330,325,325,325,325,6608
20240614,104200,650604730,325,325,326,325,13117
20240614,104100,646341650,325,325,326,325,2368
20240614,104000,645571838,325,326,326,325,63771
20240614,103900,624834826,326,326,326,326,2779
20240614,103800,623928872,326,326,326,326,2647
20240614,103700,623065950,326,326,326,326,1888
20240614,103600,622450462,327,326,327,326,19045
20240614,103500,616230592,326,326,326,326,3056
20240614,103400,615234336,326,327,328,326,17170
20240614,103300,609621910,327,326,327,326,837
20240614,103200,609349045,326,326,327,326,22490
20240614,103100,602012254,326,326,327,326,1663
20240614,103000,601470113,326,326,326,326,2908
20240614,102900,600522105,326,326,327,326,4255
20240614,102800,599134470,326,327,327,326,11746
20240614,102700,595305253,326,327,327,326,2269
20240614,102600,594565544,326,326,327,326,1651
20240614,102500,594027313,326,327,327,326,14605
20240614,102400,589265922,326,326,327,326,5150
20240614,102300,587586115,327,326,327,326,5901
20240614,102200,585661384,326,325,327,325,8177
20240614,102100,582997077,326,326,326,325,4338
20240614,102000,581583712,327,326,327,326,23777
20240614,101900,573832400,326,327,327,326,12756
20240614,101800,569671780,327,328,328,326,11467
20240614,101700,565922624,328,327,328,327,2238
20240614,101600,565190764,328,327,328,326,3238
20240614,101500,564131930,327,326,327,326,3762
20240614,101400,562904999,326,327,327,326,25810
20240614,101300,554466549,327,327,328,327,1835
20240614,101200,553866194,328,327,328,327,13006
20240614,101100,549613124,327,329,329,327,5889
20240614,101000,547683697,329,329,329,328,2897
20240614,100900,546733438,329,329,329,328,3584
20240614,100800,545556388,329,329,329,328,2490
20240614,100700,544739662,328,328,329,328,2151
20240614,100600,544034129,328,329,329,328,8311
20240614,100500,541308028,328,328,329,328,20148
20240614,100400,534681276,328,329,329,327,3596
20240614,100300,533502411,328,329,329,328,11799
20240614,100200,529632248,329,329,329,328,2018
20240614,100100,528969150,329,328,329,328,1442
20240614,100000,528496158,329,328,329,328,3600
20240614,095900,527315256,328,328,328,328,11800
20240614,095800,523444856,329,328,329,328,370
20240614,095700,523323188,329,329,329,329,12732
20240614,095600,519134360,329,328,329,328,2822
20240614,095500,518205923,329,328,329,328,5003
20240614,095400,516564936,328,328,329,328,1276
20240614,095300,516146398,329,328,329,328,2051
20240614,095200,515473581,328,327,328,327,70895
20240614,095100,492290911,328,329,329,327,17692
20240614,095000,486494020,329,328,329,328,58351
20240614,094900,467325870,328,329,329,328,364
20240614,094800,467206115,329,329,329,329,2
20240614,094700,467205457,328,329,329,328,1011
20240614,094600,466872848,329,329,329,328,6612
20240614,094500,464704023,329,329,330,328,30595
20240614,094400,454642588,328,329,329,328,5852
20240614,094300,452717284,329,330,330,329,322
20240614,094200,452611343,329,328,329,328,15578
20240614,094100,447491181,328,328,328,328,15574
20240614,094000,442382909,328,329,329,327,42049
20240614,093900,428564510,329,329,330,329,25351
20240614,093800,420220717,329,328,329,327,13846
20240614,093700,415679207,328,328,328,327,2551
20240614,093600,414842497,328,327,328,327,7735
20240614,093500,412313060,327,329,329,327,11994
20240614,093400,408385194,329,329,330,327,72698
20240614,093300,384539457,329,329,330,329,7152
20240614,093200,382181449,329,328,330,328,37577
20240614,093100,369830114,327,328,328,327,31650
20240614,093000,359450415,329,329,329,328,19859
20240614,092900,352916805,330,329,330,329,17975
20240614,092800,346995642,330,330,331,329,80157
20240614,092700,320575963,331,330,331,330,361
20240614,092600,320456808,330,330,331,330,33067
20240614,092500,309543996,331,331,331,330,38351
20240614,092400,296877094,331,331,332,331,14927
20240614,092300,291935860,332,333,333,332,13892
20240614,092200,287323670,333,333,334,332,26527
20240614,092100,278512841,334,334,334,333,16132
20240614,092000,273135071,334,334,334,333,420
20240614,091900,272995087,334,334,334,333,4903
20240614,091800,271361593,334,333,334,332,3358
20240614,091700,270243589,333,332,334,332,28538
20240614,091600,260759557,333,333,333,331,25271
20240614,091500,252362195,332,333,333,332,5509
20240614,091400,250532151,332,333,334,332,39363
20240614,091300,237433386,332,333,333,332,8893
20240614,091200,234474799,333,332,333,331,18790
20240614,091100,228234947,330,331,331,329,61560
20240614,091000,207919122,330,330,331,329,15542
20240614,090900,202795760,330,331,331,329,45785
20240614,090800,187698542,331,331,332,330,6494
20240614,090700,185549020,332,330,332,330,112154
20240614,090600,148495370,331,334,334,331,39483
20240614,090500,135410814,334,331,334,331,31440
20240614,090400,124936298,333,332,333,330,23448
20240614,090300,117168277,330,334,334,330,126410
20240614,090200,75297185,334,333,334,333,15747
20240614,090100,70040420,331,333,334,330,100351
20240614,090000,36719816,335,333,335,333,108336