stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,190700,740277161,285,285,285,285,36271
20240614,190600,740277161,285,285,285,285,0
20240614,190500,740277161,285,285,285,285,0
20240614,190400,740277161,285,285,285,285,0
20240614,190300,740277161,285,285,285,285,0
20240614,190200,740277161,285,285,285,285,0
20240614,190100,740277161,285,285,285,285,0
20240614,190000,740277161,285,285,285,285,0
20240614,185900,740277161,285,285,285,285,0
20240614,185800,740277161,285,285,285,285,0
20240614,185700,740277161,285,285,285,285,0
20240614,185600,740277161,285,285,285,285,0
20240614,185500,740277161,285,285,285,285,0
20240614,185400,740277161,285,285,285,285,0
20240614,185300,740277161,285,285,285,285,0
20240614,185200,740277161,285,285,285,285,0
20240614,185100,740277161,285,285,285,285,0
20240614,185000,740277161,285,285,285,285,0
20240614,184900,740277161,285,285,285,285,0
20240614,184800,740277161,285,285,285,285,0
20240614,184700,740277161,285,285,285,285,0
20240614,184600,740277161,285,285,285,285,0
20240614,184500,740277161,285,285,285,285,0
20240614,184400,740277161,285,285,285,285,0
20240614,184300,740277161,285,285,285,285,0
20240614,184200,740277161,285,285,285,285,0
20240614,184100,740277161,285,285,285,285,0
20240614,184000,740277161,285,285,285,285,0
20240614,183900,740277161,285,285,285,285,0
20240614,183800,740277161,285,285,285,285,0
20240614,183700,740277161,285,285,285,285,36271
20240614,183600,740277161,285,285,285,285,0
20240614,183500,740277161,285,285,285,285,0
20240614,183400,740277161,285,285,285,285,0
20240614,183300,740277161,285,285,285,285,0
20240614,183200,740277161,285,285,285,285,0
20240614,183100,740277161,285,285,285,285,0
20240614,183000,740277161,285,285,285,285,0
20240614,182900,740277161,285,285,285,285,0
20240614,182800,740277161,285,285,285,285,0
20240614,182700,740277161,285,285,285,285,0
20240614,182600,740277161,285,285,285,285,0
20240614,182500,740277161,285,285,285,285,0
20240614,182400,740277161,285,285,285,285,0
20240614,182300,740277161,285,285,285,285,0
20240614,182200,740277161,285,285,285,285,0
20240614,182100,740277161,285,285,285,285,0
20240614,182000,740277161,285,285,285,285,0
20240614,181900,740277161,285,285,285,285,0
20240614,181800,740277161,285,285,285,285,0
20240614,181700,740277161,285,285,285,285,0
20240614,181600,740277161,285,285,285,285,0
20240614,181500,740277161,285,285,285,285,0
20240614,181400,740277161,285,285,285,285,0
20240614,181300,740277161,285,285,285,285,0
20240614,181200,740277161,285,285,285,285,0
20240614,181100,740277161,285,285,285,285,0
20240614,181000,740277161,285,285,285,285,0
20240614,180900,740277161,285,285,285,285,0
20240614,180800,740277161,285,285,285,285,0
20240614,180700,740277161,285,285,285,285,36271
20240614,180600,740277161,285,285,285,285,0
20240614,180500,740277161,285,285,285,285,0
20240614,180400,740277161,285,285,285,285,0
20240614,180300,740277161,285,285,285,285,0
20240614,180200,740277161,285,285,285,285,0
20240614,180100,740277161,285,285,285,285,0
20240614,180000,740277161,285,285,285,285,0
20240614,175900,740277161,285,285,285,285,0
20240614,175800,740277161,285,285,285,285,0
20240614,175700,740277161,285,285,285,285,0
20240614,175600,740277161,285,285,285,285,0
20240614,175500,740277161,285,285,285,285,0
20240614,175400,740277161,285,285,285,285,0
20240614,175300,740277161,285,285,285,285,0
20240614,175200,740277161,285,285,285,285,0
20240614,175100,740277161,285,285,285,285,0
20240614,175000,740277161,285,285,285,285,0
20240614,174900,740277161,285,285,285,285,0
20240614,174800,740277161,285,285,285,285,0
20240614,174700,740277161,285,285,285,285,0
20240614,174600,740277161,285,285,285,285,0
20240614,174500,740277161,285,285,285,285,0
20240614,174400,740277161,285,285,285,285,0
20240614,174300,740277161,285,285,285,285,0
20240614,174200,740277161,285,285,285,285,0
20240614,174100,740277161,285,285,285,285,0
20240614,174000,740277161,285,285,285,285,0
20240614,173900,740277161,285,285,285,285,0
20240614,173800,740277161,285,285,285,285,0
20240614,173700,740277161,285,285,285,285,36271
20240614,173600,740277161,285,285,285,285,0
20240614,173500,740277161,285,285,285,285,0
20240614,173400,740277161,285,285,285,285,0
20240614,173300,740277161,285,285,285,285,0
20240614,173200,740277161,285,285,285,285,0
20240614,173100,740277161,285,285,285,285,0
20240614,173000,740277161,285,285,285,285,0
20240614,172900,740277161,285,285,285,285,0
20240614,172800,740277161,285,285,285,285,0
20240614,172700,740277161,285,285,285,285,0
20240614,172600,740277161,285,285,285,285,0
20240614,172500,740277161,285,285,285,285,0
20240614,172400,740277161,285,285,285,285,0
20240614,172300,740277161,285,285,285,285,0
20240614,172200,740277161,285,285,285,285,0
20240614,172100,740277161,285,285,285,285,0
20240614,172000,740277161,285,285,285,285,0
20240614,171900,740277161,285,285,285,285,0
20240614,171800,740277161,285,285,285,285,0
20240614,171700,740277161,285,285,285,285,0
20240614,171600,740277161,285,285,285,285,0
20240614,171500,740277161,285,285,285,285,0
20240614,171400,740277161,285,285,285,285,0
20240614,171300,740277161,285,285,285,285,0
20240614,171200,740277161,285,285,285,285,0
20240614,171100,740277161,285,285,285,285,0
20240614,171000,740277161,285,285,285,285,0
20240614,170900,740277161,285,285,285,285,0
20240614,170800,740277161,285,285,285,285,0
20240614,170700,740277161,285,285,285,285,36271
20240614,170600,740277161,285,285,285,285,0
20240614,170500,740277161,285,285,285,285,0
20240614,170400,740277161,285,285,285,285,0
20240614,170300,740277161,285,285,285,285,0
20240614,170200,740277161,285,285,285,285,0
20240614,170100,740277161,285,285,285,285,0
20240614,170000,740277161,285,285,285,285,0
20240614,165900,740277161,285,285,285,285,0
20240614,165800,740277161,285,285,285,285,0
20240614,165700,740277161,285,285,285,285,0
20240614,165600,740277161,285,285,285,285,0
20240614,165500,740277161,285,285,285,285,0
20240614,165400,740277161,285,285,285,285,0
20240614,165300,740277161,285,285,285,285,0
20240614,165200,740277161,285,285,285,285,0
20240614,165100,740277161,285,285,285,285,0
20240614,165000,740277161,285,285,285,285,0
20240614,164900,740277161,285,285,285,285,0
20240614,164800,740277161,285,285,285,285,0
20240614,164700,740277161,285,285,285,285,0
20240614,164600,740277161,285,285,285,285,0
20240614,164500,740277161,285,285,285,285,0
20240614,164400,740277161,285,285,285,285,0
20240614,164300,740277161,285,285,285,285,0
20240614,164200,740277161,285,285,285,285,0
20240614,164100,740277161,285,285,285,285,0
20240614,164000,740277161,285,285,285,285,0
20240614,163900,740277161,285,285,285,285,0
20240614,163800,740277161,285,285,285,285,0
20240614,163700,740277161,285,285,285,285,36271
20240614,163600,740277161,285,285,285,285,0
20240614,163500,740277161,285,285,285,285,0
20240614,163400,740277161,285,285,285,285,0
20240614,163300,740277161,285,285,285,285,0
20240614,163200,740277161,285,285,285,285,0
20240614,163100,740277161,285,285,285,285,0
20240614,163000,740277161,285,285,285,285,0
20240614,162900,740277161,285,285,285,285,0
20240614,162800,740277161,285,285,285,285,0
20240614,162700,740277161,285,285,285,285,0
20240614,162600,740277161,285,285,285,285,0
20240614,162500,740277161,285,285,285,285,0
20240614,162400,740277161,285,285,285,285,0
20240614,162300,740277161,285,285,285,285,0
20240614,162200,740277161,285,285,285,285,0
20240614,162100,740277161,285,285,285,285,0
20240614,162000,740277161,285,285,285,285,0
20240614,161900,740277161,285,285,285,285,0
20240614,161800,740277161,285,285,285,285,0
20240614,161700,740277161,285,285,285,285,0
20240614,161600,740277161,285,285,285,285,0
20240614,161500,740277161,285,285,285,285,0
20240614,161400,740277161,285,285,285,285,0
20240614,161300,740277161,285,285,285,285,0
20240614,161200,740277161,285,285,285,285,0
20240614,161100,740277161,285,285,285,285,0
20240614,161000,740277161,285,285,285,285,0
20240614,160900,740277161,285,285,285,285,0
20240614,160800,740277161,285,285,285,285,0
20240614,160700,740277161,285,285,285,285,36271
20240614,160600,740277161,285,285,285,285,0
20240614,160500,740277161,285,285,285,285,0
20240614,160400,740277161,285,285,285,285,0
20240614,160300,740277161,285,285,285,285,0
20240614,160200,740277161,285,285,285,285,0
20240614,160100,740277161,285,285,285,285,0
20240614,160000,740277161,285,285,285,285,0
20240614,155900,740277161,285,285,285,285,0
20240614,155800,740277161,285,285,285,285,0
20240614,155700,740277161,285,285,285,285,0
20240614,155600,740277161,285,285,285,285,0
20240614,155500,740277161,285,285,285,285,0
20240614,155400,740277161,285,285,285,285,0
20240614,155300,740277161,285,285,285,285,0
20240614,155200,740277161,285,285,285,285,0
20240614,155100,740277161,285,285,285,285,0
20240614,155000,740277161,285,285,285,285,0
20240614,154900,740277161,285,285,285,285,0
20240614,154800,740277161,285,285,285,285,0
20240614,154700,740277161,285,285,285,285,0
20240614,154600,740277161,285,285,285,285,0
20240614,154500,740277161,285,285,285,285,0
20240614,154400,740277161,285,285,285,285,0
20240614,154300,740277161,285,285,285,285,0
20240614,154200,740277161,285,285,285,285,0
20240614,154100,740277161,285,285,285,285,0
20240614,154000,740277161,285,285,285,285,0
20240614,153900,740277161,285,285,285,285,0
20240614,153800,740277161,285,285,285,285,0
20240614,153700,740277161,285,285,285,285,36271
20240614,153600,740277161,285,285,285,285,0
20240614,153500,740277161,285,285,285,285,0
20240614,153400,740277161,285,285,285,285,0
20240614,153300,740277161,285,285,285,285,0
20240614,153200,740277161,285,285,285,285,0
20240614,153100,740277161,285,285,285,285,0
20240614,153000,740277161,285,285,285,285,36271
20240614,152900,729939926,287,287,287,287,0
20240614,152800,729939926,287,287,287,287,0
20240614,152700,729939926,287,287,287,287,0
20240614,152600,729939926,287,287,287,287,0
20240614,152500,729939926,287,287,287,287,0
20240614,152400,729939926,287,287,287,287,0
20240614,152300,729939926,287,287,287,287,0
20240614,152200,729939926,287,287,287,287,0
20240614,152100,729939926,287,287,287,287,0
20240614,152000,729939926,287,287,287,287,0
20240614,151900,729939926,287,286,287,285,9095
20240614,151800,727343235,285,286,287,285,10732
20240614,151700,724284514,287,286,287,285,14585
20240614,151600,720120387,286,286,286,285,3031
20240614,151500,719256524,285,286,286,285,418
20240614,151400,719136996,286,286,286,286,320
20240614,151300,719045476,286,286,286,286,1549
20240614,151200,718602462,286,285,286,285,4049
20240614,151100,717448449,286,286,286,286,202
20240614,151000,717390677,286,286,286,286,3000
20240614,150900,716532677,286,286,286,286,10
20240614,150800,716529817,285,285,286,285,303
20240614,150700,716443460,286,285,286,285,22186
20240614,150600,710120448,285,285,285,285,13946
20240614,150500,706145838,285,285,285,284,1345
20240614,150400,705763513,285,285,285,285,1074
20240614,150300,705457423,284,285,285,284,16193
20240614,150200,700855918,284,285,285,284,3185
20240614,150100,699951194,285,286,286,285,88003
20240614,150000,674865243,286,286,286,285,2636
20240614,145900,674111348,286,286,286,285,1459
20240614,145800,673694075,286,286,286,286,1441
20240614,145700,673281949,286,285,286,285,817
20240614,145600,673049103,285,286,286,285,2609
20240614,145500,672302930,286,286,286,286,12744
20240614,145400,668658146,286,287,287,286,1267
20240614,145300,668295744,287,286,287,286,3001
20240614,145200,667437457,286,287,287,286,12
20240614,145100,667434014,287,287,287,287,2
20240614,145000,667433440,285,285,285,285,1
20240614,144900,667433155,285,286,286,285,3509
20240614,144800,666433067,286,286,286,285,5834
20240614,144700,664767644,286,287,287,286,7867
20240614,144600,662517182,287,287,287,287,3500
20240614,144500,661512682,287,287,287,287,3150
20240614,144400,660608632,287,287,287,287,778
20240614,144300,660385346,287,287,287,287,3111
20240614,144200,659492489,287,287,287,287,500
20240614,144100,659348989,287,287,287,287,263
20240614,144000,659273508,286,286,286,286,847
20240614,143900,659031266,287,287,287,287,120
20240614,143800,658996826,287,287,287,287,141
20240614,143700,658956359,286,286,286,286,0
20240614,143600,658956359,286,286,286,286,865
20240614,143500,658708969,286,286,286,286,5002
20240614,143400,657278397,286,286,286,286,53
20240614,143300,657263239,285,285,285,285,201
20240614,143200,657205954,285,286,287,285,23001
20240614,143100,650638313,286,287,287,286,4
20240614,143000,650637167,286,286,287,286,8102
20240614,142900,648319894,286,286,286,286,506
20240614,142800,648175178,286,287,287,286,602
20240614,142700,648002405,286,286,286,286,0
20240614,142600,648002405,286,286,286,286,0
20240614,142500,648002405,286,286,286,286,3683
20240614,142400,646949067,286,286,286,286,0
20240614,142300,646949067,286,286,286,286,0
20240614,142200,646949067,286,286,286,286,401
20240614,142100,646834381,287,287,287,287,4050
20240614,142000,645672031,287,287,287,287,10
20240614,141900,645669161,287,287,287,287,0
20240614,141800,645669161,287,287,287,287,0
20240614,141700,645669161,287,287,287,287,28
20240614,141600,645661125,287,286,287,285,15001
20240614,141500,641384291,286,286,286,286,23790
20240614,141400,634580351,286,285,286,285,5415
20240614,141300,633036661,285,285,286,285,7301
20240614,141200,630955875,285,286,286,285,2400
20240614,141100,630271375,285,285,286,285,4800
20240614,141000,628900875,286,286,286,286,1200
20240614,140900,628557675,286,285,286,285,9484
20240614,140800,625854730,286,285,286,285,1665
20240614,140700,625380193,285,285,286,285,2055
20240614,140600,624794431,286,286,286,286,655
20240614,140500,624607101,287,287,287,287,4
20240614,140400,624605953,287,287,287,287,100
20240614,140300,624577253,287,286,287,286,995
20240614,140200,624291737,286,287,287,286,5502
20240614,140100,622713114,287,286,287,286,5200
20240614,140000,621225716,285,285,285,285,0
20240614,135900,621225716,285,285,285,285,798
20240614,135800,620998286,285,286,286,285,158
20240614,135700,620953106,286,286,286,286,5201
20240614,135600,619465620,286,286,286,286,301
20240614,135500,619379534,286,286,286,286,259
20240614,135400,619305460,286,286,286,284,20088
20240614,135300,613596600,286,287,287,285,23353
20240614,135200,606931611,287,288,288,285,81202
20240614,135100,583687489,290,289,290,289,20050
20240614,135000,577874459,289,289,289,289,43
20240614,134900,577862032,289,289,289,289,20
20240614,134800,577856252,289,288,289,288,30035
20240614,134700,569182465,288,288,288,288,0
20240614,134600,569182465,288,286,288,285,58669
20240614,134500,552383667,286,286,286,286,1
20240614,134400,552383381,285,286,286,285,323
20240614,134300,552291095,286,286,286,286,41
20240614,134200,552279369,285,286,286,285,700
20240614,134100,552079369,286,286,286,286,7610
20240614,134000,549902909,286,286,286,286,7199
20240614,133900,547843995,286,286,286,286,1203
20240614,133800,547499937,287,287,287,285,100925
20240614,133700,518726709,287,287,287,287,900
20240614,133600,518468409,287,286,287,286,5004
20240614,133500,517032264,287,287,287,287,1620
20240614,133400,516567324,287,287,287,287,3535
20240614,133300,515552779,287,287,287,287,199
20240614,133200,515495666,287,287,287,287,174
20240614,133100,515445728,287,286,287,286,65
20240614,133000,515427088,286,285,286,285,4564
20240614,132900,514122824,285,286,286,285,144
20240614,132800,514081644,286,285,286,285,551
20240614,132700,513924558,285,285,285,285,0
20240614,132600,513924558,285,285,285,285,2300
20240614,132500,513269058,285,285,285,284,1690
20240614,132400,512787499,285,285,285,284,357
20240614,132300,512685864,284,285,285,284,349
20240614,132200,512586441,285,285,285,284,3982
20240614,132100,511451728,285,285,285,285,3500
20240614,132000,510454228,285,285,285,285,2500
20240614,131900,509741728,285,285,286,285,2741
20240614,131800,508960533,286,285,286,285,2115
20240614,131700,508357657,285,285,285,285,4533
20240614,131600,507065752,285,286,286,285,3117
20240614,131500,506177390,285,286,286,285,14560
20240614,131400,502027786,286,286,286,284,12775
20240614,131300,498395832,286,286,286,286,0
20240614,131200,498395832,286,286,286,286,76
20240614,131100,498374096,285,285,285,285,4825
20240614,131000,496998971,286,286,286,284,38108
20240614,130900,486173253,286,286,286,286,847
20240614,130800,485931011,285,286,286,284,30828
20240614,130700,477147234,285,285,285,285,2674
20240614,130600,476385144,285,285,286,285,28243
20240614,130500,468335819,286,286,286,285,11591
20240614,130400,465032201,285,286,286,285,34207
20240614,130300,455280999,287,286,287,286,100003
20240614,130200,426680138,287,287,287,287,20
20240614,130100,426674398,287,287,287,287,1
20240614,130000,426674111,287,287,287,287,651
20240614,125900,426487274,287,286,287,286,51001
20240614,125800,411900987,288,287,288,286,6329
20240614,125700,410089774,287,287,287,287,816
20240614,125600,409855582,287,287,287,287,1500
20240614,125500,409425082,288,288,288,288,0
20240614,125400,409425082,288,288,288,288,20
20240614,125300,409419322,288,288,288,288,100
20240614,125200,409390522,288,288,288,288,4
20240614,125100,409389370,288,288,288,288,1102
20240614,125000,409071994,288,288,288,288,500
20240614,124900,408927994,288,288,288,288,1
20240614,124800,408927706,288,287,288,287,206
20240614,124700,408868574,288,286,288,286,1916
20240614,124600,408318791,286,287,287,286,63597
20240614,124500,390099637,288,288,288,288,1001
20240614,124400,389811349,288,288,288,288,3
20240614,124300,389810485,288,288,288,288,1012
20240614,124200,389519029,288,289,289,288,2113
20240614,124100,388909485,289,289,289,289,200
20240614,124000,388851685,289,288,289,288,1005
20240614,123900,388561720,288,288,288,288,210
20240614,123800,388501240,288,289,289,288,1170
20240614,123700,388164270,289,289,289,289,10
20240614,123600,388161380,288,289,289,288,1696
20240614,123500,387672912,289,289,289,289,101
20240614,123400,387643723,289,289,289,289,6
20240614,123300,387641989,289,289,289,289,1
20240614,123200,387641700,289,289,289,289,5
20240614,123100,387640255,289,289,289,289,46
20240614,123000,387626961,289,289,289,289,1728
20240614,122900,387127569,289,289,289,288,114
20240614,122800,387094724,289,289,289,289,2588
20240614,122700,386346792,289,288,289,288,522
20240614,122600,386196434,288,288,288,288,7305
20240614,122500,384092594,288,288,288,288,4857
20240614,122400,382693778,287,287,287,287,2000
20240614,122300,382119778,288,289,289,288,120
20240614,122200,382085217,288,288,288,288,1202
20240614,122100,381739041,289,289,289,289,1
20240614,122000,381738752,288,288,288,288,2001
20240614,121900,381162464,289,288,289,288,1197
20240614,121800,380817727,288,288,288,288,1039
20240614,121700,380518495,288,288,288,288,75
20240614,121600,380496895,288,287,288,287,2202
20240614,121500,379862920,287,287,287,287,1
20240614,121400,379862633,287,287,287,287,1000
20240614,121300,379575633,287,287,287,287,1000
20240614,121200,379288633,288,287,288,287,1035
20240614,121100,378991553,288,287,288,287,6000
20240614,121000,377268553,288,288,288,288,51
20240614,120900,377253865,288,288,288,288,543
20240614,120800,377097481,288,288,288,288,500
20240614,120700,376953481,289,288,289,288,6312
20240614,120600,375135624,288,288,288,288,3559
20240614,120500,374110632,289,289,289,289,0
20240614,120400,374110632,289,289,289,289,2
20240614,120300,374110054,289,287,289,287,130
20240614,120200,374072644,288,288,288,288,103
20240614,120100,374042980,288,288,288,288,4732
20240614,120000,372680164,288,288,288,288,1
20240614,115900,372679876,288,287,288,287,240
20240614,115800,372610796,287,287,287,287,170
20240614,115700,372562006,287,287,287,287,30
20240614,115600,372553396,288,288,288,288,104
20240614,115500,372523444,288,288,288,288,14
20240614,115400,372519412,287,287,287,287,0
20240614,115300,372519412,287,288,288,287,503
20240614,115200,372375048,288,287,288,287,1100
20240614,115100,372059248,288,288,288,288,35
20240614,115000,372049168,286,287,287,286,10000
20240614,114900,369188876,287,288,288,287,18
20240614,114800,369183697,288,288,288,288,3
20240614,114700,369182833,287,287,288,287,3124
20240614,114600,368286243,287,288,288,287,10821
20240614,114500,365180316,288,287,288,287,1209
20240614,114400,364832133,288,288,288,287,8305
20240614,114300,362448218,287,288,288,287,300
20240614,114200,362361819,287,287,287,287,270
20240614,114100,362284329,287,287,287,287,0
20240614,114000,362284329,287,287,287,287,344
20240614,113900,362185601,288,288,288,288,450
20240614,113800,362056001,288,288,288,288,100
20240614,113700,362027201,288,288,288,288,2935
20240614,113600,361181921,288,288,288,288,2
20240614,113500,361181345,288,288,288,288,87
20240614,113400,361156289,288,288,288,288,201
20240614,113300,361098401,288,288,288,288,1784
20240614,113200,360584609,287,288,288,287,9246
20240614,113100,357927857,288,288,288,288,13131
20240614,113000,354146129,289,289,289,289,626
20240614,112900,353965215,289,289,289,289,0
20240614,112800,353965215,289,289,289,289,88
20240614,112700,353939783,289,289,289,289,1
20240614,112600,353939494,289,289,289,289,114
20240614,112500,353906548,289,289,289,289,884
20240614,112400,353651072,289,289,289,289,516
20240614,112300,353501948,289,289,289,289,1130
20240614,112200,353175378,289,289,289,289,452
20240614,112100,353044750,289,289,289,289,1001
20240614,112000,352755461,289,289,289,289,2208
20240614,111900,352117349,289,289,289,289,177
20240614,111800,352066196,289,289,289,289,1
20240614,111700,352065907,288,288,288,288,16019
20240614,111600,347452435,288,287,288,287,1303
20240614,111500,347078472,288,287,288,287,15000
20240614,111400,342768472,288,288,288,288,7
20240614,111300,342766456,288,288,288,288,102
20240614,111200,342737080,288,288,288,288,127
20240614,111100,342700504,288,288,288,288,1526
20240614,111000,342261016,288,288,288,287,3302
20240614,110900,341312012,288,288,288,288,710
20240614,110800,341107532,288,287,288,287,2405
20240614,110700,340415934,288,288,288,288,754
20240614,110600,340198782,288,288,288,288,9818
20240614,110500,337371198,288,288,288,288,9082
20240614,110400,334755582,289,288,289,288,27300
20240614,110300,326886182,288,289,289,288,123
20240614,110200,326850757,288,288,288,288,401
20240614,110100,326735269,289,289,289,289,887
20240614,110000,326478926,288,289,289,288,16609
20240614,105900,321680425,289,289,289,288,1768
20240614,105800,321171173,289,289,289,289,8
20240614,105700,321168861,289,289,289,289,2003
20240614,105600,320589994,288,289,289,288,10185
20240614,105500,317654529,289,289,289,289,11600
20240614,105400,314302129,288,288,288,288,4416
20240614,105300,313030321,288,288,288,288,1013
20240614,105200,312738577,288,288,288,288,107
20240614,105100,312707761,288,288,288,288,1007
20240614,105000,312417745,288,288,288,288,0
20240614,104900,312417745,288,288,288,288,1668
20240614,104800,311937361,288,288,288,288,5294
20240614,104700,310412689,288,288,288,288,1000
20240614,104600,310124689,288,288,288,288,4380
20240614,104500,308863249,287,287,287,287,3432
20240614,104400,307878265,287,287,287,287,5334
20240614,104300,306347407,287,287,287,287,4159
20240614,104200,305153774,287,287,287,287,6341
20240614,104100,303333907,287,287,287,287,100
20240614,104000,303305207,288,288,288,288,601
20240614,103900,303132119,287,287,287,287,1542
20240614,103800,302689565,287,287,288,287,1285
20240614,103700,302320239,287,287,288,287,6093
20240614,103600,300571542,287,287,288,286,16360
20240614,103500,295886132,287,287,287,286,7801
20240614,103400,293654245,287,287,288,287,27271
20240614,103300,285827467,288,288,288,288,15309
20240614,103200,281418475,288,290,290,288,4286
20240614,103100,280180103,290,290,290,290,304
20240614,103000,280091943,290,290,290,290,11
20240614,102900,280088753,290,290,290,289,1070
20240614,102800,279778483,290,289,290,289,1891
20240614,102700,279231983,289,289,289,289,11750
20240614,102600,275836233,288,288,289,288,10400
20240614,102500,272840733,289,288,289,288,1217
20240614,102400,272489620,288,289,289,288,3019
20240614,102300,271618832,289,289,289,289,0
20240614,102200,271618832,289,289,289,289,160
20240614,102100,271572592,288,288,288,288,0
20240614,102000,271572592,288,288,288,288,11034
20240614,101900,268394800,288,288,288,288,6024
20240614,101800,266659888,288,288,288,288,99
20240614,101700,266631376,288,288,288,287,2386
20240614,101600,265944308,288,288,288,288,36
20240614,101500,265933940,288,288,288,287,10068
20240614,101400,263034357,288,288,288,288,21743
20240614,101300,256772373,288,289,289,288,5001
20240614,101200,255332084,289,289,289,289,1
20240614,101100,255331795,289,289,289,288,829
20240614,101000,255092441,289,289,289,288,4076
20240614,100900,253917977,289,289,289,289,745
20240614,100800,253702672,289,289,289,289,1509
20240614,100700,253266571,289,289,289,289,1044
20240614,100600,252964855,289,289,289,288,1628
20240614,100500,252494463,289,289,289,288,269
20240614,100400,252416916,289,289,289,289,63
20240614,100300,252398709,289,289,289,288,4297
20240614,100200,251160876,289,290,290,289,445
20240614,100100,251032262,289,290,290,289,333
20240614,100000,250935696,290,290,290,290,746
20240614,095900,250719356,290,290,290,290,517
20240614,095800,250569426,289,289,289,289,6226
20240614,095700,248770112,288,289,289,288,1615
20240614,095600,248304377,288,289,289,287,64817
20240614,095500,229676336,289,288,289,288,40536
20240614,095400,218001634,288,288,288,287,119
20240614,095300,217967363,288,288,288,288,1975
20240614,095200,217398563,288,288,288,288,7050
20240614,095100,215368163,288,288,288,287,8622
20240614,095000,212889810,288,288,288,288,5668
20240614,094900,211257426,288,288,288,287,3053
20240614,094800,210380912,288,288,288,288,18815
20240614,094700,204962192,288,287,288,287,25251
20240614,094600,197710334,288,288,289,287,19281
20240614,094500,192160403,288,288,289,288,7221
20240614,094400,190079634,288,288,289,288,9660
20240614,094300,187295019,288,289,289,288,2582
20240614,094200,186550645,289,289,289,289,1552
20240614,094100,186102117,289,289,289,288,243
20240614,094000,186031952,289,289,289,288,1823
20240614,093900,185506905,288,289,289,288,4034
20240614,093800,184342502,289,288,289,288,8115
20240614,093700,182003682,288,288,288,287,32964
20240614,093600,172540573,287,287,288,287,12029
20240614,093500,169080349,287,291,291,287,29612
20240614,093400,160535136,289,291,291,289,68650
20240614,093300,140622372,291,292,292,290,44569
20240614,093200,127653577,292,293,293,292,39966
20240614,093100,115981879,293,293,293,292,2602
20240614,093000,115219611,293,293,293,293,69
20240614,092900,115199394,293,293,293,293,2356
20240614,092800,114509086,293,293,293,293,45296
20240614,092700,101237358,294,294,294,294,504
20240614,092600,101089182,294,294,294,294,509
20240614,092500,100939536,294,294,294,294,16
20240614,092400,100934832,294,294,294,294,2014
20240614,092300,100342716,294,294,294,293,3665
20240614,092200,99265249,294,294,294,294,4602
20240614,092100,97912261,294,294,294,294,2527
20240614,092000,97169323,293,293,294,293,4988
20240614,091900,95707653,293,293,293,293,27540
20240614,091800,87638433,293,293,293,292,2534
20240614,091700,86896675,293,293,293,292,1838
20240614,091600,86358445,293,293,293,292,675
20240614,091500,86161114,293,292,293,292,1016
20240614,091400,85864177,292,293,293,292,7212
20240614,091300,83756413,292,294,294,292,16996
20240614,091200,78788441,293,293,294,293,12090
20240614,091100,75245969,292,295,295,292,62822
20240614,091000,56855074,295,293,295,293,13372
20240614,090900,52928990,294,295,296,293,28496
20240614,090800,44562571,295,295,296,295,26093
20240614,090700,36865012,296,297,297,295,21632
20240614,090600,30461629,297,297,297,296,16625
20240614,090500,25524330,297,297,297,297,142
20240614,090400,25482156,297,297,297,297,2910
20240614,090300,24617886,297,298,298,297,43812
20240614,090200,11571455,298,298,298,298,1690
20240614,090100,11067835,299,299,300,299,6306
20240614,090000,9182335,300,300,300,299,30686