stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,185400,930737023,787,787,787,787,54754
20240614,185300,930737023,787,787,787,787,0
20240614,185200,930737023,787,787,787,787,0
20240614,185100,930737023,787,787,787,787,0
20240614,185000,930737023,787,787,787,787,0
20240614,184900,930737023,787,787,787,787,0
20240614,184800,930737023,787,787,787,787,0
20240614,184700,930737023,787,787,787,787,0
20240614,184600,930737023,787,787,787,787,0
20240614,184500,930737023,787,787,787,787,0
20240614,184400,930737023,787,787,787,787,0
20240614,184300,930737023,787,787,787,787,0
20240614,184200,930737023,787,787,787,787,0
20240614,184100,930737023,787,787,787,787,0
20240614,184000,930737023,787,787,787,787,0
20240614,183900,930737023,787,787,787,787,0
20240614,183800,930737023,787,787,787,787,0
20240614,183700,930737023,787,787,787,787,0
20240614,183600,930737023,787,787,787,787,0
20240614,183500,930737023,787,787,787,787,0
20240614,183400,930737023,787,787,787,787,0
20240614,183300,930737023,787,787,787,787,0
20240614,183200,930737023,787,787,787,787,0
20240614,183100,930737023,787,787,787,787,0
20240614,183000,930737023,787,787,787,787,0
20240614,182900,930737023,787,787,787,787,0
20240614,182800,930737023,787,787,787,787,0
20240614,182700,930737023,787,787,787,787,0
20240614,182600,930737023,787,787,787,787,0
20240614,182500,930737023,787,787,787,787,0
20240614,182400,930737023,787,787,787,787,54754
20240614,182300,930737023,787,787,787,787,0
20240614,182200,930737023,787,787,787,787,0
20240614,182100,930737023,787,787,787,787,0
20240614,182000,930737023,787,787,787,787,0
20240614,181900,930737023,787,787,787,787,0
20240614,181800,930737023,787,787,787,787,0
20240614,181700,930737023,787,787,787,787,0
20240614,181600,930737023,787,787,787,787,0
20240614,181500,930737023,787,787,787,787,0
20240614,181400,930737023,787,787,787,787,0
20240614,181300,930737023,787,787,787,787,0
20240614,181200,930737023,787,787,787,787,0
20240614,181100,930737023,787,787,787,787,0
20240614,181000,930737023,787,787,787,787,0
20240614,180900,930737023,787,787,787,787,0
20240614,180800,930737023,787,787,787,787,0
20240614,180700,930737023,787,787,787,787,0
20240614,180600,930737023,787,787,787,787,0
20240614,180500,930737023,787,787,787,787,0
20240614,180400,930737023,787,787,787,787,0
20240614,180300,930737023,787,787,787,787,0
20240614,180200,930737023,787,787,787,787,0
20240614,180100,930737023,787,787,787,787,0
20240614,180000,930737023,787,787,787,787,0
20240614,175900,930737023,787,787,787,787,0
20240614,175800,930737023,787,787,787,787,0
20240614,175700,930737023,787,787,787,787,0
20240614,175600,930737023,787,787,787,787,0
20240614,175500,930737023,787,787,787,787,0
20240614,175400,930737023,787,787,787,787,54754
20240614,175300,930737023,787,787,787,787,0
20240614,175200,930737023,787,787,787,787,0
20240614,175100,930737023,787,787,787,787,0
20240614,175000,930737023,787,787,787,787,0
20240614,174900,930737023,787,787,787,787,0
20240614,174800,930737023,787,787,787,787,0
20240614,174700,930737023,787,787,787,787,0
20240614,174600,930737023,787,787,787,787,0
20240614,174500,930737023,787,787,787,787,0
20240614,174400,930737023,787,787,787,787,0
20240614,174300,930737023,787,787,787,787,0
20240614,174200,930737023,787,787,787,787,0
20240614,174100,930737023,787,787,787,787,0
20240614,174000,930737023,787,787,787,787,0
20240614,173900,930737023,787,787,787,787,0
20240614,173800,930737023,787,787,787,787,0
20240614,173700,930737023,787,787,787,787,0
20240614,173600,930737023,787,787,787,787,0
20240614,173500,930737023,787,787,787,787,0
20240614,173400,930737023,787,787,787,787,0
20240614,173300,930737023,787,787,787,787,0
20240614,173200,930737023,787,787,787,787,0
20240614,173100,930737023,787,787,787,787,0
20240614,173000,930737023,787,787,787,787,0
20240614,172900,930737023,787,787,787,787,0
20240614,172800,930737023,787,787,787,787,0
20240614,172700,930737023,787,787,787,787,0
20240614,172600,930737023,787,787,787,787,0
20240614,172500,930737023,787,787,787,787,0
20240614,172400,930737023,787,787,787,787,54754
20240614,172300,930737023,787,787,787,787,0
20240614,172200,930737023,787,787,787,787,0
20240614,172100,930737023,787,787,787,787,0
20240614,172000,930737023,787,787,787,787,0
20240614,171900,930737023,787,787,787,787,0
20240614,171800,930737023,787,787,787,787,0
20240614,171700,930737023,787,787,787,787,0
20240614,171600,930737023,787,787,787,787,0
20240614,171500,930737023,787,787,787,787,0
20240614,171400,930737023,787,787,787,787,0
20240614,171300,930737023,787,787,787,787,0
20240614,171200,930737023,787,787,787,787,0
20240614,171100,930737023,787,787,787,787,0
20240614,171000,930737023,787,787,787,787,0
20240614,170900,930737023,787,787,787,787,0
20240614,170800,930737023,787,787,787,787,0
20240614,170700,930737023,787,787,787,787,0
20240614,170600,930737023,787,787,787,787,0
20240614,170500,930737023,787,787,787,787,0
20240614,170400,930737023,787,787,787,787,0
20240614,170300,930737023,787,787,787,787,0
20240614,170200,930737023,787,787,787,787,0
20240614,170100,930737023,787,787,787,787,0
20240614,170000,930737023,787,787,787,787,0
20240614,165900,930737023,787,787,787,787,0
20240614,165800,930737023,787,787,787,787,0
20240614,165700,930737023,787,787,787,787,0
20240614,165600,930737023,787,787,787,787,0
20240614,165500,930737023,787,787,787,787,0
20240614,165400,930737023,787,787,787,787,54754
20240614,165300,930737023,787,787,787,787,0
20240614,165200,930737023,787,787,787,787,0
20240614,165100,930737023,787,787,787,787,0
20240614,165000,930737023,787,787,787,787,0
20240614,164900,930737023,787,787,787,787,0
20240614,164800,930737023,787,787,787,787,0
20240614,164700,930737023,787,787,787,787,0
20240614,164600,930737023,787,787,787,787,0
20240614,164500,930737023,787,787,787,787,0
20240614,164400,930737023,787,787,787,787,0
20240614,164300,930737023,787,787,787,787,0
20240614,164200,930737023,787,787,787,787,0
20240614,164100,930737023,787,787,787,787,0
20240614,164000,930737023,787,787,787,787,0
20240614,163900,930737023,787,787,787,787,0
20240614,163800,930737023,787,787,787,787,0
20240614,163700,930737023,787,787,787,787,0
20240614,163600,930737023,787,787,787,787,0
20240614,163500,930737023,787,787,787,787,0
20240614,163400,930737023,787,787,787,787,0
20240614,163300,930737023,787,787,787,787,0
20240614,163200,930737023,787,787,787,787,0
20240614,163100,930737023,787,787,787,787,0
20240614,163000,930737023,787,787,787,787,0
20240614,162900,930737023,787,787,787,787,0
20240614,162800,930737023,787,787,787,787,0
20240614,162700,930737023,787,787,787,787,0
20240614,162600,930737023,787,787,787,787,0
20240614,162500,930737023,787,787,787,787,0
20240614,162400,930737023,787,787,787,787,54754
20240614,162300,930737023,787,787,787,787,0
20240614,162200,930737023,787,787,787,787,0
20240614,162100,930737023,787,787,787,787,0
20240614,162000,930737023,787,787,787,787,0
20240614,161900,930737023,787,787,787,787,0
20240614,161800,930737023,787,787,787,787,0
20240614,161700,930737023,787,787,787,787,0
20240614,161600,930737023,787,787,787,787,0
20240614,161500,930737023,787,787,787,787,0
20240614,161400,930737023,787,787,787,787,0
20240614,161300,930737023,787,787,787,787,0
20240614,161200,930737023,787,787,787,787,0
20240614,161100,930737023,787,787,787,787,0
20240614,161000,930737023,787,787,787,787,0
20240614,160900,930737023,787,787,787,787,0
20240614,160800,930737023,787,787,787,787,0
20240614,160700,930737023,787,787,787,787,0
20240614,160600,930737023,787,787,787,787,0
20240614,160500,930737023,787,787,787,787,0
20240614,160400,930737023,787,787,787,787,0
20240614,160300,930737023,787,787,787,787,0
20240614,160200,930737023,787,787,787,787,0
20240614,160100,930737023,787,787,787,787,0
20240614,160000,930737023,787,787,787,787,0
20240614,155900,930737023,787,787,787,787,0
20240614,155800,930737023,787,787,787,787,0
20240614,155700,930737023,787,787,787,787,0
20240614,155600,930737023,787,787,787,787,0
20240614,155500,930737023,787,787,787,787,0
20240614,155400,930737023,787,787,787,787,54754
20240614,155300,930737023,787,787,787,787,0
20240614,155200,930737023,787,787,787,787,0
20240614,155100,930737023,787,787,787,787,0
20240614,155000,930737023,787,787,787,787,0
20240614,154900,930737023,787,787,787,787,0
20240614,154800,930737023,787,787,787,787,0
20240614,154700,930737023,787,787,787,787,0
20240614,154600,930737023,787,787,787,787,0
20240614,154500,930737023,787,787,787,787,0
20240614,154400,930737023,787,787,787,787,0
20240614,154300,930737023,787,787,787,787,0
20240614,154200,930737023,787,787,787,787,0
20240614,154100,930737023,787,787,787,787,0
20240614,154000,930737023,787,787,787,787,0
20240614,153900,930737023,787,787,787,787,0
20240614,153800,930737023,787,787,787,787,0
20240614,153700,930737023,787,787,787,787,0
20240614,153600,930737023,787,787,787,787,0
20240614,153500,930737023,787,787,787,787,0
20240614,153400,930737023,787,787,787,787,0
20240614,153300,930737023,787,787,787,787,0
20240614,153200,930737023,787,787,787,787,0
20240614,153100,930737023,787,787,787,787,0
20240614,153000,930737023,787,787,787,787,54754
20240614,152900,887645625,790,790,790,790,0
20240614,152800,887645625,790,790,790,790,0
20240614,152700,887645625,790,790,790,790,0
20240614,152600,887645625,790,790,790,790,0
20240614,152500,887645625,790,790,790,790,0
20240614,152400,887645625,790,790,790,790,0
20240614,152300,887645625,790,790,790,790,0
20240614,152200,887645625,790,790,790,790,0
20240614,152100,887645625,790,790,790,790,0
20240614,152000,887645625,790,790,790,790,0
20240614,151900,887645625,790,790,790,790,791
20240614,151800,887020735,790,789,790,787,7706
20240614,151700,880948820,789,790,790,789,505
20240614,151600,880550271,790,790,791,790,3669
20240614,151500,877651646,791,787,791,787,8033
20240614,151400,871325559,791,787,791,787,4582
20240614,151300,867710077,787,787,788,787,1023
20240614,151200,866904974,788,787,789,786,4357
20240614,151100,863472684,787,786,787,786,993
20240614,151000,862691898,787,786,787,786,2719
20240614,150900,860554090,786,786,787,786,726
20240614,150800,859983435,787,786,787,786,2125
20240614,150700,858312608,786,787,787,786,1206
20240614,150600,857364648,786,786,787,786,759
20240614,150500,856768022,787,787,787,786,4913
20240614,150400,852905698,786,786,787,786,1547
20240614,150300,851689755,786,787,788,786,28106
20240614,150200,829592200,788,788,788,787,728
20240614,150100,829019262,787,787,788,787,708
20240614,150000,828462065,788,787,788,787,2357
20240614,145900,826606868,787,787,788,787,709
20240614,145800,826048883,788,787,788,787,203
20240614,145700,825889120,787,789,789,787,3685
20240614,145600,822983419,788,788,789,788,1548
20240614,145500,821763594,788,787,788,787,2062
20240614,145400,820140078,787,788,788,787,709
20240614,145300,819582093,788,787,788,787,1072
20240614,145200,818738405,787,787,788,787,1951
20240614,145100,817202964,787,786,788,786,820
20240614,145000,816557719,787,787,787,786,1289
20240614,144900,815544471,787,787,787,786,746
20240614,144800,814958075,787,786,787,786,1938
20240614,144700,813434333,787,786,787,786,704
20240614,144600,812880487,786,787,787,786,1272
20240614,144500,811880691,786,786,787,786,12457
20240614,144400,802088766,786,787,787,786,5653
20240614,144300,797645402,786,787,788,786,659
20240614,144200,797126950,789,786,789,786,1754
20240614,144100,795747156,786,786,787,786,756
20240614,144000,795152924,786,786,787,786,1552
20240614,143900,793933047,786,786,787,786,822
20240614,143800,793286940,787,787,787,786,1085
20240614,143700,792434122,788,787,788,786,1807
20240614,143600,791012112,787,786,787,786,1598
20240614,143500,789756082,786,786,787,786,1818
20240614,143400,788326123,787,786,787,786,779
20240614,143300,787713757,786,787,787,786,1163
20240614,143200,786799182,787,787,787,786,823
20240614,143100,786152187,787,787,788,786,1162
20240614,143000,785238347,787,788,788,786,1085
20240614,142900,784384642,788,787,788,786,2205
20240614,142800,782649374,786,786,787,786,1689
20240614,142700,781321793,786,786,786,786,1649
20240614,142600,780025679,786,786,786,786,436
20240614,142500,779682983,787,786,787,786,1303
20240614,142400,778658228,787,786,787,786,4727
20240614,142300,774940219,786,786,787,786,1934
20240614,142200,773420089,786,787,787,786,1224
20240614,142100,772457508,787,786,787,786,1481
20240614,142000,771293222,786,787,787,786,986
20240614,141900,770518221,786,786,786,786,1496
20240614,141800,769342365,786,786,786,786,707
20240614,141700,768786663,786,787,787,786,931
20240614,141600,768054842,786,786,786,786,1334
20240614,141500,767006318,786,786,787,786,1660
20240614,141400,765701547,787,786,787,786,1529
20240614,141300,764499743,787,786,787,786,1356
20240614,141200,763433781,787,787,787,786,6515
20240614,141100,758312678,786,787,787,786,2231
20240614,141000,756559012,786,786,787,786,709
20240614,140900,756001735,786,786,787,786,651
20240614,140800,755490026,786,786,787,785,2026
20240614,140700,753898183,786,786,786,785,406
20240614,140600,753579269,786,786,787,786,3290
20240614,140500,750993326,786,786,786,786,707
20240614,140400,750437624,786,786,787,786,1155
20240614,140300,749529792,786,786,787,786,12086
20240614,140200,740030184,786,788,788,786,2419
20240614,140100,738126689,787,787,787,787,1296
20240614,140000,737106737,787,787,787,787,706
20240614,135900,736551115,787,788,788,787,2185
20240614,135800,734831302,788,788,788,787,503
20240614,135700,734435140,789,787,789,787,824
20240614,135600,733786608,787,787,788,787,1218
20240614,135500,732827530,787,787,789,787,1113
20240614,135400,731951511,787,787,787,787,1715
20240614,135300,730601806,788,788,788,787,748
20240614,135200,730013088,787,787,788,787,1024
20240614,135100,729207069,787,787,787,787,2052
20240614,135000,727592145,787,787,787,787,202
20240614,134900,727433171,788,788,788,787,1112
20240614,134800,726557016,787,788,788,787,1283
20240614,134700,725547224,787,787,788,787,1365
20240614,134600,724472879,787,788,788,787,1549
20240614,134500,723253815,788,787,788,787,707
20240614,134400,722697044,787,788,789,787,792
20240614,134300,722073486,788,788,788,788,706
20240614,134200,721517158,788,788,789,788,2103
20240614,134100,719859987,788,787,788,787,1090
20240614,134000,719001673,787,787,787,787,654
20240614,133900,718486975,787,787,788,787,2129
20240614,133800,716810388,787,789,789,787,112
20240614,133700,716722222,789,787,789,787,1804
20240614,133600,715301792,788,787,788,787,703
20240614,133500,714748031,788,787,788,787,723
20240614,133400,714179004,787,790,790,787,2599
20240614,133300,712132426,788,788,788,788,202
20240614,133200,711973250,788,792,792,788,1202
20240614,133100,711022074,792,787,795,787,3161
20240614,133000,708526521,788,787,788,787,1694
20240614,132900,707193193,786,786,790,786,1208
20240614,132800,706242282,786,786,786,786,302
20240614,132700,706004910,786,786,787,786,1966
20240614,132600,704459484,787,786,787,786,1143
20240614,132500,703560986,786,787,787,786,1723
20240614,132400,702206108,787,787,787,786,685
20240614,132300,701667114,787,787,787,787,1087
20240614,132200,700811645,786,787,787,786,2655
20240614,132100,698724808,786,786,786,786,442
20240614,132000,698377396,786,787,787,786,1004
20240614,131900,697587349,787,788,788,787,709
20240614,131800,697029364,787,787,787,787,1665
20240614,131700,695719009,788,788,789,788,1197
20240614,131600,694775769,788,788,789,788,304
20240614,131500,694536216,788,788,788,788,239
20240614,131400,694347884,787,787,788,787,1749
20240614,131300,692971221,788,787,788,787,1374
20240614,131200,691889871,787,787,787,787,706
20240614,131100,691334249,787,787,788,787,651
20240614,131000,690821463,787,788,788,787,2421
20240614,130900,688916122,787,787,788,787,232
20240614,130800,688733508,788,787,788,787,1289
20240614,130700,687719018,787,787,787,787,707
20240614,130600,687162609,787,787,788,787,2046
20240614,130500,685552404,787,788,788,787,1738
20240614,130400,684184594,787,787,788,787,305
20240614,130300,683944557,787,786,787,786,1842
20240614,130200,682496139,786,786,788,786,3201
20240614,130100,679974165,786,786,787,786,1113
20240614,130000,679099277,786,787,787,786,1509
20240614,125900,677912578,787,787,787,786,4977
20240614,125800,673999748,787,787,787,787,1308
20240614,125700,672970352,786,787,787,786,1758
20240614,125600,671588353,786,785,786,785,1483
20240614,125500,670423872,785,786,786,785,384
20240614,125400,670122148,786,785,786,785,2277
20240614,125300,668334277,785,785,785,785,2566
20240614,125200,666319967,785,785,786,785,464
20240614,125100,665955566,786,785,786,785,1212
20240614,125000,665004136,785,785,786,785,1306
20240614,124900,663978821,786,785,786,785,1194
20240614,124800,663041379,785,786,786,785,2811
20240614,124700,660833741,786,785,786,785,2625
20240614,124600,658771533,786,786,786,785,2240
20240614,124500,657012013,785,787,787,785,8137
20240614,124400,650616320,787,786,787,786,222
20240614,124300,650441808,786,787,787,786,7849
20240614,124200,644271989,787,787,788,787,30510
20240614,124100,620259819,787,789,789,787,1748
20240614,124000,618882396,788,788,788,787,1022
20240614,123900,618077262,788,787,788,787,883
20240614,123800,617382164,787,787,788,787,7363
20240614,123700,611587481,787,788,788,787,511
20240614,123600,611184914,788,788,789,788,1311
20240614,123500,610151746,788,787,789,787,219
20240614,123400,609979265,788,788,788,787,3010
20240614,123300,607607486,788,788,788,788,1548
20240614,123200,606387662,788,789,789,788,1101
20240614,123100,605519074,788,789,789,788,1705
20240614,123000,604175531,788,788,789,788,232
20240614,122900,603992685,788,788,789,788,1649
20240614,122800,602693171,788,788,790,788,3303
20240614,122700,600085166,788,788,789,788,203
20240614,122600,599925201,788,788,789,788,1992
20240614,122500,598355504,787,787,788,787,1085
20240614,122400,597501567,788,787,788,787,1406
20240614,122300,596394881,788,788,788,787,5193
20240614,122200,592302898,788,787,788,787,1380
20240614,122100,591216063,788,788,789,788,9329
20240614,122000,583864731,788,789,789,788,762
20240614,121900,583263715,789,789,789,788,4361
20240614,121800,579825207,788,789,789,788,222
20240614,121700,579650251,788,788,789,788,1022
20240614,121600,578844703,788,788,789,788,3769
20240614,121500,575873904,789,788,789,788,1610
20240614,121400,574605142,788,789,789,788,1433
20240614,121300,573475615,789,789,789,788,784
20240614,121200,572857241,789,788,789,788,1761
20240614,121100,571468922,789,789,790,789,516
20240614,121000,571061697,789,789,790,788,849
20240614,120900,570391860,789,789,789,788,1614
20240614,120800,569119721,789,789,789,788,1217
20240614,120700,568160560,787,791,791,787,24250
20240614,120600,549030918,790,790,790,790,248
20240614,120500,548834998,789,789,790,789,825
20240614,120400,548184056,790,791,791,789,2032
20240614,120300,546579293,790,789,790,789,504
20240614,120200,546181234,790,790,790,789,1748
20240614,120100,544801916,790,789,790,789,162
20240614,120000,544674037,789,790,790,789,1750
20240614,115900,543293085,790,790,790,790,1233
20240614,115800,542319015,789,789,790,789,302
20240614,115700,542080637,790,791,791,789,1352
20240614,115600,541012647,789,791,791,789,7992
20240614,115500,534699063,790,791,791,790,857
20240614,115400,534021882,791,791,792,791,1995
20240614,115300,532443832,790,790,791,790,313
20240614,115200,532196552,791,790,792,789,2300
20240614,115100,530379057,790,790,790,790,201
20240614,115000,530220267,791,792,792,789,20562
20240614,114900,513967454,792,792,792,791,8384
20240614,114800,507332495,792,792,793,792,3325
20240614,114700,504699044,792,793,793,792,17754
20240614,114600,490627772,792,794,794,792,52641
20240614,114500,448876078,794,794,795,794,1831
20240614,114400,447422210,795,795,795,794,2044
20240614,114300,445799272,794,794,794,794,706
20240614,114200,445238708,795,794,795,794,1583
20240614,114100,443981804,793,793,794,793,332
20240614,114000,443718499,793,794,794,793,2201
20240614,113900,441972015,795,794,795,794,219
20240614,113800,441798112,794,794,795,794,1233
20240614,113700,440819088,794,794,795,794,605
20240614,113600,440338716,794,794,794,794,1043
20240614,113500,439510574,794,795,796,794,1123
20240614,113400,438618384,795,795,795,795,893
20240614,113300,437908449,795,794,795,794,1273
20240614,113200,436897625,794,794,795,794,579
20240614,113100,436437891,794,794,794,793,1486
20240614,113000,435258208,794,795,795,793,1329
20240614,112900,434204177,793,794,795,793,332
20240614,112800,433940763,794,795,795,794,6431
20240614,112700,428833995,796,796,796,795,1080
20240614,112600,427975358,796,795,796,795,1243
20240614,112500,426986637,795,796,796,795,823
20240614,112400,426332234,795,795,796,794,360
20240614,112300,426046018,794,795,796,794,5411
20240614,112200,421748037,796,796,796,795,211
20240614,112100,421580283,796,797,797,795,27198
20240614,112000,399949675,796,797,799,796,3910
20240614,111900,396833504,797,798,798,797,18591
20240614,111800,382013926,798,800,800,798,5995
20240614,111700,377221360,800,800,801,800,20705
20240614,111600,360657359,800,800,800,800,1254
20240614,111500,359654159,800,802,802,800,615
20240614,111400,359162138,802,802,802,802,0
20240614,111300,359162138,802,802,802,802,1
20240614,111200,359161336,802,802,802,802,0
20240614,111100,359161336,802,802,802,802,1
20240614,111000,359160534,801,800,801,800,3868
20240614,110900,356063331,800,800,800,800,2707
20240614,110800,353897731,801,801,801,801,0
20240614,110700,353897731,801,801,801,801,5
20240614,110600,353893726,801,801,801,801,502
20240614,110500,353491624,801,801,801,801,2
20240614,110400,353490022,801,801,801,801,0
20240614,110300,353490022,801,801,801,801,301
20240614,110200,353248921,801,801,801,801,622
20240614,110100,352750699,801,800,801,800,185
20240614,110000,352602686,800,800,800,800,25
20240614,105900,352582686,800,800,800,800,0
20240614,105800,352582686,800,799,800,799,385
20240614,105700,352275064,799,798,799,798,1472
20240614,105600,351099936,798,799,799,798,1272
20240614,105500,350083908,799,799,799,799,60
20240614,105400,350035968,799,799,799,799,0
20240614,105300,350035968,799,799,799,799,0
20240614,105200,350035968,799,799,799,799,0
20240614,105100,350035968,799,799,799,799,20
20240614,105000,350019988,799,799,799,799,0
20240614,104900,350019988,799,798,799,798,1421
20240614,104800,348886009,798,798,798,798,2
20240614,104700,348884413,798,798,798,798,277
20240614,104600,348663367,798,798,798,798,592
20240614,104500,348190951,799,799,799,799,3
20240614,104400,348188554,798,798,799,798,155
20240614,104300,348064859,798,798,798,798,0
20240614,104200,348064859,798,799,801,798,480
20240614,104100,347681623,799,799,800,799,1039
20240614,104000,346850462,799,799,799,799,530
20240614,103900,346426992,799,799,799,799,495
20240614,103800,346031487,799,798,799,798,3614
20240614,103700,343147485,798,798,799,798,7617
20240614,103600,337066056,799,798,799,798,270
20240614,103500,336850587,799,799,799,799,1310
20240614,103400,335803897,798,798,798,798,312
20240614,103300,335554921,799,799,799,799,1001
20240614,103200,334755122,799,800,800,799,513
20240614,103100,334345225,800,799,800,799,4
20240614,103000,334342026,799,799,799,799,6370
20240614,102900,329252396,800,800,800,800,2323
20240614,102800,327393996,800,800,800,800,0
20240614,102700,327393996,800,800,800,800,3440
20240614,102600,324641996,801,801,801,801,505
20240614,102500,324237491,800,800,800,800,4310
20240614,102400,320789491,800,801,801,800,366
20240614,102300,320496577,802,801,802,800,6657
20240614,102200,315165290,801,801,801,801,108
20240614,102100,315078782,802,802,802,802,2
20240614,102000,315077178,801,801,801,801,4
20240614,101900,315073974,801,801,801,801,3
20240614,101800,315071571,802,802,802,802,267
20240614,101700,314857437,802,803,803,802,21
20240614,101600,314840575,803,803,803,803,0
20240614,101500,314840575,803,801,803,801,305
20240614,101400,314596260,803,803,803,803,51
20240614,101300,314555307,803,803,803,803,50
20240614,101200,314515157,803,803,803,803,3
20240614,101100,314512748,803,803,804,803,22
20240614,101000,314495068,804,801,804,801,50
20240614,100900,314455000,801,801,801,801,257
20240614,100800,314249143,801,804,804,801,4
20240614,100700,314245933,804,804,804,804,9
20240614,100600,314238697,804,804,804,804,9
20240614,100500,314231461,804,802,804,802,12
20240614,100400,314221819,803,803,803,803,424
20240614,100300,313881347,804,804,804,804,2
20240614,100200,313879739,804,804,804,800,2694
20240614,100100,311719297,804,804,804,804,32
20240614,100000,311693569,802,802,802,802,65
20240614,095900,311641439,804,804,804,804,11
20240614,095800,311632595,804,804,804,804,38
20240614,095700,311602043,804,804,804,803,213
20240614,095600,311430881,802,800,802,800,10480
20240614,095500,303029035,800,798,800,798,11722
20240614,095400,293664156,799,799,799,798,1016
20240614,095300,292853372,799,799,799,799,1001
20240614,095200,292053573,798,798,798,798,203
20240614,095100,291891579,798,798,798,798,224
20240614,095000,291712827,798,798,798,797,14582
20240614,094900,280090969,798,798,799,798,1016
20240614,094800,279280200,798,798,799,797,4684
20240614,094700,275541368,798,798,798,797,2665
20240614,094600,273416733,798,798,798,798,2128
20240614,094500,271718589,798,799,799,798,7750
20240614,094400,265528068,798,798,798,798,3199
20240614,094300,262975266,799,798,799,798,84
20240614,094200,262908161,798,798,799,798,753
20240614,094100,262306756,798,799,800,798,8342
20240614,094000,255648818,799,799,800,799,906
20240614,093900,254924714,799,799,799,798,2431
20240614,093800,252983995,798,798,798,798,2
20240614,093700,252982399,798,798,801,798,603
20240614,093600,252501202,798,801,801,798,3173
20240614,093500,249969108,801,801,801,801,0
20240614,093400,249969108,801,801,801,798,4001
20240614,093300,246773257,799,800,800,799,2393
20240614,093200,244860243,800,801,801,800,36551
20240614,093100,215617799,803,802,803,801,1917
20240614,093000,214082154,803,801,803,801,5016
20240614,092900,210064312,801,803,806,801,36837
20240614,092800,180524120,806,806,806,803,702
20240614,092700,179960408,802,804,804,802,3030
20240614,092600,177526288,806,803,807,802,8024
20240614,092500,171089378,803,807,807,803,2
20240614,092400,171087768,807,807,807,807,0
20240614,092300,171087768,807,803,807,803,3029
20240614,092200,168655477,807,803,807,803,2002
20240614,092100,167047867,804,804,804,804,46
20240614,092000,167010883,807,807,807,807,0
20240614,091900,167010883,807,807,807,807,39
20240614,091800,166979410,803,807,807,803,7860
20240614,091700,160647790,807,807,807,807,576
20240614,091600,160182958,804,804,807,803,16621
20240614,091500,146835711,803,805,805,803,3772
20240614,091400,143804069,805,807,807,805,111
20240614,091300,143714692,807,806,807,806,206
20240614,091200,143548650,807,804,807,804,988
20240614,091100,142754295,806,808,808,805,392
20240614,091000,142438395,808,808,808,808,555
20240614,090900,141989955,808,804,808,804,1242
20240614,090800,140991171,804,805,805,800,22412
20240614,090700,123021321,808,807,809,806,2391
20240614,090600,121092847,808,809,812,808,4774
20240614,090500,117232836,812,811,812,809,42309
20240614,090400,82963016,815,817,817,810,91814
20240614,090300,8242441,822,816,822,816,307
20240614,090200,7991896,817,817,817,816,5773
20240614,090100,3277307,823,823,823,823,1
20240614,090000,3276484,818,825,825,818,3975