stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,200800,1001331680,1351,1351,1351,1351,7906
20240614,200700,1001331680,1351,1351,1351,1351,0
20240614,200600,1001331680,1351,1351,1351,1351,0
20240614,200500,1001331680,1351,1351,1351,1351,0
20240614,200400,1001331680,1351,1351,1351,1351,0
20240614,200300,1001331680,1351,1351,1351,1351,0
20240614,200200,1001331680,1351,1351,1351,1351,0
20240614,200100,1001331680,1351,1351,1351,1351,0
20240614,200000,1001331680,1351,1351,1351,1351,0
20240614,195900,1001331680,1351,1351,1351,1351,0
20240614,195800,1001331680,1351,1351,1351,1351,0
20240614,195700,1001331680,1351,1351,1351,1351,0
20240614,195600,1001331680,1351,1351,1351,1351,0
20240614,195500,1001331680,1351,1351,1351,1351,0
20240614,195400,1001331680,1351,1351,1351,1351,0
20240614,195300,1001331680,1351,1351,1351,1351,0
20240614,195200,1001331680,1351,1351,1351,1351,0
20240614,195100,1001331680,1351,1351,1351,1351,0
20240614,195000,1001331680,1351,1351,1351,1351,0
20240614,194900,1001331680,1351,1351,1351,1351,0
20240614,194800,1001331680,1351,1351,1351,1351,0
20240614,194700,1001331680,1351,1351,1351,1351,0
20240614,194600,1001331680,1351,1351,1351,1351,0
20240614,194500,1001331680,1351,1351,1351,1351,0
20240614,194400,1001331680,1351,1351,1351,1351,0
20240614,194300,1001331680,1351,1351,1351,1351,0
20240614,194200,1001331680,1351,1351,1351,1351,0
20240614,194100,1001331680,1351,1351,1351,1351,0
20240614,194000,1001331680,1351,1351,1351,1351,0
20240614,193900,1001331680,1351,1351,1351,1351,0
20240614,193800,1001331680,1351,1351,1351,1351,7906
20240614,193700,1001331680,1351,1351,1351,1351,0
20240614,193600,1001331680,1351,1351,1351,1351,0
20240614,193500,1001331680,1351,1351,1351,1351,0
20240614,193400,1001331680,1351,1351,1351,1351,0
20240614,193300,1001331680,1351,1351,1351,1351,0
20240614,193200,1001331680,1351,1351,1351,1351,0
20240614,193100,1001331680,1351,1351,1351,1351,0
20240614,193000,1001331680,1351,1351,1351,1351,0
20240614,192900,1001331680,1351,1351,1351,1351,0
20240614,192800,1001331680,1351,1351,1351,1351,0
20240614,192700,1001331680,1351,1351,1351,1351,0
20240614,192600,1001331680,1351,1351,1351,1351,0
20240614,192500,1001331680,1351,1351,1351,1351,0
20240614,192400,1001331680,1351,1351,1351,1351,0
20240614,192300,1001331680,1351,1351,1351,1351,0
20240614,192200,1001331680,1351,1351,1351,1351,0
20240614,192100,1001331680,1351,1351,1351,1351,0
20240614,192000,1001331680,1351,1351,1351,1351,0
20240614,191900,1001331680,1351,1351,1351,1351,0
20240614,191800,1001331680,1351,1351,1351,1351,0
20240614,191700,1001331680,1351,1351,1351,1351,0
20240614,191600,1001331680,1351,1351,1351,1351,0
20240614,191500,1001331680,1351,1351,1351,1351,0
20240614,191400,1001331680,1351,1351,1351,1351,0
20240614,191300,1001331680,1351,1351,1351,1351,0
20240614,191200,1001331680,1351,1351,1351,1351,0
20240614,191100,1001331680,1351,1351,1351,1351,0
20240614,191000,1001331680,1351,1351,1351,1351,0
20240614,190900,1001331680,1351,1351,1351,1351,0
20240614,190800,1001331680,1351,1351,1351,1351,7906
20240614,190700,1001331680,1351,1351,1351,1351,0
20240614,190600,1001331680,1351,1351,1351,1351,0
20240614,190500,1001331680,1351,1351,1351,1351,0
20240614,190400,1001331680,1351,1351,1351,1351,0
20240614,190300,1001331680,1351,1351,1351,1351,0
20240614,190200,1001331680,1351,1351,1351,1351,0
20240614,190100,1001331680,1351,1351,1351,1351,0
20240614,190000,1001331680,1351,1351,1351,1351,0
20240614,185900,1001331680,1351,1351,1351,1351,0
20240614,185800,1001331680,1351,1351,1351,1351,0
20240614,185700,1001331680,1351,1351,1351,1351,0
20240614,185600,1001331680,1351,1351,1351,1351,0
20240614,185500,1001331680,1351,1351,1351,1351,0
20240614,185400,1001331680,1351,1351,1351,1351,0
20240614,185300,1001331680,1351,1351,1351,1351,0
20240614,185200,1001331680,1351,1351,1351,1351,0
20240614,185100,1001331680,1351,1351,1351,1351,0
20240614,185000,1001331680,1351,1351,1351,1351,0
20240614,184900,1001331680,1351,1351,1351,1351,0
20240614,184800,1001331680,1351,1351,1351,1351,0
20240614,184700,1001331680,1351,1351,1351,1351,0
20240614,184600,1001331680,1351,1351,1351,1351,0
20240614,184500,1001331680,1351,1351,1351,1351,0
20240614,184400,1001331680,1351,1351,1351,1351,0
20240614,184300,1001331680,1351,1351,1351,1351,0
20240614,184200,1001331680,1351,1351,1351,1351,0
20240614,184100,1001331680,1351,1351,1351,1351,0
20240614,184000,1001331680,1351,1351,1351,1351,0
20240614,183900,1001331680,1351,1351,1351,1351,0
20240614,183800,1001331680,1351,1351,1351,1351,7906
20240614,183700,1001331680,1351,1351,1351,1351,0
20240614,183600,1001331680,1351,1351,1351,1351,0
20240614,183500,1001331680,1351,1351,1351,1351,0
20240614,183400,1001331680,1351,1351,1351,1351,0
20240614,183300,1001331680,1351,1351,1351,1351,0
20240614,183200,1001331680,1351,1351,1351,1351,0
20240614,183100,1001331680,1351,1351,1351,1351,0
20240614,183000,1001331680,1351,1351,1351,1351,0
20240614,182900,1001331680,1351,1351,1351,1351,0
20240614,182800,1001331680,1351,1351,1351,1351,0
20240614,182700,1001331680,1351,1351,1351,1351,0
20240614,182600,1001331680,1351,1351,1351,1351,0
20240614,182500,1001331680,1351,1351,1351,1351,0
20240614,182400,1001331680,1351,1351,1351,1351,0
20240614,182300,1001331680,1351,1351,1351,1351,0
20240614,182200,1001331680,1351,1351,1351,1351,0
20240614,182100,1001331680,1351,1351,1351,1351,0
20240614,182000,1001331680,1351,1351,1351,1351,0
20240614,181900,1001331680,1351,1351,1351,1351,0
20240614,181800,1001331680,1351,1351,1351,1351,0
20240614,181700,1001331680,1351,1351,1351,1351,0
20240614,181600,1001331680,1351,1351,1351,1351,0
20240614,181500,1001331680,1351,1351,1351,1351,0
20240614,181400,1001331680,1351,1351,1351,1351,0
20240614,181300,1001331680,1351,1351,1351,1351,0
20240614,181200,1001331680,1351,1351,1351,1351,0
20240614,181100,1001331680,1351,1351,1351,1351,0
20240614,181000,1001331680,1351,1351,1351,1351,0
20240614,180900,1001331680,1351,1351,1351,1351,0
20240614,180800,1001331680,1351,1351,1351,1351,7906
20240614,180700,1001331680,1351,1351,1351,1351,0
20240614,180600,1001331680,1351,1351,1351,1351,0
20240614,180500,1001331680,1351,1351,1351,1351,0
20240614,180400,1001331680,1351,1351,1351,1351,0
20240614,180300,1001331680,1351,1351,1351,1351,0
20240614,180200,1001331680,1351,1351,1351,1351,0
20240614,180100,1001331680,1351,1351,1351,1351,0
20240614,180000,1001331680,1351,1351,1351,1351,0
20240614,175900,1001331680,1351,1351,1351,1351,0
20240614,175800,1001331680,1351,1351,1351,1351,0
20240614,175700,1001331680,1351,1351,1351,1351,0
20240614,175600,1001331680,1351,1351,1351,1351,0
20240614,175500,1001331680,1351,1351,1351,1351,0
20240614,175400,1001331680,1351,1351,1351,1351,0
20240614,175300,1001331680,1351,1351,1351,1351,0
20240614,175200,1001331680,1351,1351,1351,1351,0
20240614,175100,1001331680,1351,1351,1351,1351,0
20240614,175000,1001331680,1351,1351,1351,1351,0
20240614,174900,1001331680,1351,1351,1351,1351,0
20240614,174800,1001331680,1351,1351,1351,1351,0
20240614,174700,1001331680,1351,1351,1351,1351,0
20240614,174600,1001331680,1351,1351,1351,1351,0
20240614,174500,1001331680,1351,1351,1351,1351,0
20240614,174400,1001331680,1351,1351,1351,1351,0
20240614,174300,1001331680,1351,1351,1351,1351,0
20240614,174200,1001331680,1351,1351,1351,1351,0
20240614,174100,1001331680,1351,1351,1351,1351,0
20240614,174000,1001331680,1351,1351,1351,1351,0
20240614,173900,1001331680,1351,1351,1351,1351,0
20240614,173800,1001331680,1351,1351,1351,1351,7906
20240614,173700,1001331680,1351,1351,1351,1351,0
20240614,173600,1001331680,1351,1351,1351,1351,0
20240614,173500,1001331680,1351,1351,1351,1351,0
20240614,173400,1001331680,1351,1351,1351,1351,0
20240614,173300,1001331680,1351,1351,1351,1351,0
20240614,173200,1001331680,1351,1351,1351,1351,0
20240614,173100,1001331680,1351,1351,1351,1351,0
20240614,173000,1001331680,1351,1351,1351,1351,0
20240614,172900,1001331680,1351,1351,1351,1351,0
20240614,172800,1001331680,1351,1351,1351,1351,0
20240614,172700,1001331680,1351,1351,1351,1351,0
20240614,172600,1001331680,1351,1351,1351,1351,0
20240614,172500,1001331680,1351,1351,1351,1351,0
20240614,172400,1001331680,1351,1351,1351,1351,0
20240614,172300,1001331680,1351,1351,1351,1351,0
20240614,172200,1001331680,1351,1351,1351,1351,0
20240614,172100,1001331680,1351,1351,1351,1351,0
20240614,172000,1001331680,1351,1351,1351,1351,0
20240614,171900,1001331680,1351,1351,1351,1351,0
20240614,171800,1001331680,1351,1351,1351,1351,0
20240614,171700,1001331680,1351,1351,1351,1351,0
20240614,171600,1001331680,1351,1351,1351,1351,0
20240614,171500,1001331680,1351,1351,1351,1351,0
20240614,171400,1001331680,1351,1351,1351,1351,0
20240614,171300,1001331680,1351,1351,1351,1351,0
20240614,171200,1001331680,1351,1351,1351,1351,0
20240614,171100,1001331680,1351,1351,1351,1351,0
20240614,171000,1001331680,1351,1351,1351,1351,0
20240614,170900,1001331680,1351,1351,1351,1351,0
20240614,170800,1001331680,1351,1351,1351,1351,7906
20240614,170700,1001331680,1351,1351,1351,1351,0
20240614,170600,1001331680,1351,1351,1351,1351,0
20240614,170500,1001331680,1351,1351,1351,1351,0
20240614,170400,1001331680,1351,1351,1351,1351,0
20240614,170300,1001331680,1351,1351,1351,1351,0
20240614,170200,1001331680,1351,1351,1351,1351,0
20240614,170100,1001331680,1351,1351,1351,1351,0
20240614,170000,1001331680,1351,1351,1351,1351,0
20240614,165900,1001331680,1351,1351,1351,1351,0
20240614,165800,1001331680,1351,1351,1351,1351,0
20240614,165700,1001331680,1351,1351,1351,1351,0
20240614,165600,1001331680,1351,1351,1351,1351,0
20240614,165500,1001331680,1351,1351,1351,1351,0
20240614,165400,1001331680,1351,1351,1351,1351,0
20240614,165300,1001331680,1351,1351,1351,1351,0
20240614,165200,1001331680,1351,1351,1351,1351,0
20240614,165100,1001331680,1351,1351,1351,1351,0
20240614,165000,1001331680,1351,1351,1351,1351,0
20240614,164900,1001331680,1351,1351,1351,1351,0
20240614,164800,1001331680,1351,1351,1351,1351,0
20240614,164700,1001331680,1351,1351,1351,1351,0
20240614,164600,1001331680,1351,1351,1351,1351,0
20240614,164500,1001331680,1351,1351,1351,1351,0
20240614,164400,1001331680,1351,1351,1351,1351,0
20240614,164300,1001331680,1351,1351,1351,1351,0
20240614,164200,1001331680,1351,1351,1351,1351,0
20240614,164100,1001331680,1351,1351,1351,1351,0
20240614,164000,1001331680,1351,1351,1351,1351,0
20240614,163900,1001331680,1351,1351,1351,1351,0
20240614,163800,1001331680,1351,1351,1351,1351,7906
20240614,163700,1001331680,1351,1351,1351,1351,0
20240614,163600,1001331680,1351,1351,1351,1351,0
20240614,163500,1001331680,1351,1351,1351,1351,0
20240614,163400,1001331680,1351,1351,1351,1351,0
20240614,163300,1001331680,1351,1351,1351,1351,0
20240614,163200,1001331680,1351,1351,1351,1351,0
20240614,163100,1001331680,1351,1351,1351,1351,0
20240614,163000,1001331680,1351,1351,1351,1351,0
20240614,162900,1001331680,1351,1351,1351,1351,0
20240614,162800,1001331680,1351,1351,1351,1351,0
20240614,162700,1001331680,1351,1351,1351,1351,0
20240614,162600,1001331680,1351,1351,1351,1351,0
20240614,162500,1001331680,1351,1351,1351,1351,0
20240614,162400,1001331680,1351,1351,1351,1351,0
20240614,162300,1001331680,1351,1351,1351,1351,0
20240614,162200,1001331680,1351,1351,1351,1351,0
20240614,162100,1001331680,1351,1351,1351,1351,0
20240614,162000,1001331680,1351,1351,1351,1351,0
20240614,161900,1001331680,1351,1351,1351,1351,0
20240614,161800,1001331680,1351,1351,1351,1351,0
20240614,161700,1001331680,1351,1351,1351,1351,0
20240614,161600,1001331680,1351,1351,1351,1351,0
20240614,161500,1001331680,1351,1351,1351,1351,0
20240614,161400,1001331680,1351,1351,1351,1351,0
20240614,161300,1001331680,1351,1351,1351,1351,0
20240614,161200,1001331680,1351,1351,1351,1351,0
20240614,161100,1001331680,1351,1351,1351,1351,0
20240614,161000,1001331680,1351,1351,1351,1351,0
20240614,160900,1001331680,1351,1351,1351,1351,0
20240614,160800,1001331680,1351,1351,1351,1351,7906
20240614,160700,1001331680,1351,1351,1351,1351,0
20240614,160600,1001331680,1351,1351,1351,1351,0
20240614,160500,1001331680,1351,1351,1351,1351,0
20240614,160400,1001331680,1351,1351,1351,1351,0
20240614,160300,1001331680,1351,1351,1351,1351,0
20240614,160200,1001331680,1351,1351,1351,1351,0
20240614,160100,1001331680,1351,1351,1351,1351,0
20240614,160000,1001331680,1351,1351,1351,1351,0
20240614,155900,1001331680,1351,1351,1351,1351,0
20240614,155800,1001331680,1351,1351,1351,1351,0
20240614,155700,1001331680,1351,1351,1351,1351,0
20240614,155600,1001331680,1351,1351,1351,1351,0
20240614,155500,1001331680,1351,1351,1351,1351,0
20240614,155400,1001331680,1351,1351,1351,1351,0
20240614,155300,1001331680,1351,1351,1351,1351,0
20240614,155200,1001331680,1351,1351,1351,1351,0
20240614,155100,1001331680,1351,1351,1351,1351,0
20240614,155000,1001331680,1351,1351,1351,1351,0
20240614,154900,1001331680,1351,1351,1351,1351,0
20240614,154800,1001331680,1351,1351,1351,1351,0
20240614,154700,1001331680,1351,1351,1351,1351,0
20240614,154600,1001331680,1351,1351,1351,1351,0
20240614,154500,1001331680,1351,1351,1351,1351,0
20240614,154400,1001331680,1351,1351,1351,1351,0
20240614,154300,1001331680,1351,1351,1351,1351,0
20240614,154200,1001331680,1351,1351,1351,1351,0
20240614,154100,1001331680,1351,1351,1351,1351,0
20240614,154000,1001331680,1351,1351,1351,1351,0
20240614,153900,1001331680,1351,1351,1351,1351,0
20240614,153800,1001331680,1351,1351,1351,1351,7906
20240614,153700,1001331680,1351,1351,1351,1351,0
20240614,153600,1001331680,1351,1351,1351,1351,0
20240614,153500,1001331680,1351,1351,1351,1351,0
20240614,153400,1001331680,1351,1351,1351,1351,0
20240614,153300,1001331680,1351,1351,1351,1351,0
20240614,153200,1001331680,1351,1351,1351,1351,0
20240614,153100,1001331680,1351,1351,1351,1351,0
20240614,153000,1001331680,1351,1351,1351,1351,7906
20240614,152900,990650674,1354,1354,1354,1354,0
20240614,152800,990650674,1354,1354,1354,1354,0
20240614,152700,990650674,1354,1354,1354,1354,0
20240614,152600,990650674,1354,1354,1354,1354,0
20240614,152500,990650674,1354,1354,1354,1354,0
20240614,152400,990650674,1354,1354,1354,1354,0
20240614,152300,990650674,1354,1354,1354,1354,0
20240614,152200,990650674,1354,1354,1354,1354,0
20240614,152100,990650674,1354,1354,1354,1354,0
20240614,152000,990650674,1354,1354,1354,1354,0
20240614,151900,990650674,1354,1354,1354,1354,1900
20240614,151800,988078074,1354,1357,1357,1354,2499
20240614,151700,984689928,1358,1359,1359,1355,3368
20240614,151600,980126155,1358,1360,1361,1358,2400
20240614,151500,976861855,1361,1356,1361,1356,3729
20240614,151400,971799127,1356,1357,1357,1356,240
20240614,151300,971473467,1359,1359,1359,1359,434
20240614,151200,970883661,1359,1359,1359,1359,90
20240614,151100,970761351,1352,1352,1352,1352,2010
20240614,151000,968043831,1359,1359,1359,1359,52
20240614,150900,967973163,1359,1358,1359,1358,307
20240614,150800,967555965,1359,1355,1359,1355,12
20240614,150700,967539674,1347,1349,1350,1347,6985
20240614,150600,958115915,1349,1347,1349,1345,4092
20240614,150500,952608087,1348,1350,1350,1347,2643
20240614,150400,949045635,1349,1356,1357,1349,3839
20240614,150300,943850510,1357,1357,1357,1357,1
20240614,150200,943849153,1356,1358,1359,1356,876
20240614,150100,942659984,1358,1358,1358,1358,10
20240614,150000,942646404,1358,1358,1359,1357,407
20240614,145900,942093759,1358,1357,1358,1357,2
20240614,145800,942091044,1353,1353,1353,1353,0
20240614,145700,942091044,1353,1355,1355,1353,200
20240614,145600,941820419,1353,1363,1363,1353,740
20240614,145500,940819172,1352,1355,1355,1352,95
20240614,145400,940690610,1350,1363,1363,1300,64026
20240614,145300,854583870,1362,1362,1362,1362,0
20240614,145200,854583870,1362,1362,1362,1362,0
20240614,145100,854583870,1362,1364,1364,1362,3033
20240614,145000,850448988,1364,1364,1364,1364,0
20240614,144900,850448988,1364,1364,1364,1364,0
20240614,144800,850448988,1364,1364,1364,1364,0
20240614,144700,850448988,1364,1365,1365,1364,81
20240614,144600,850338494,1365,1366,1366,1365,5819
20240614,144500,842392557,1366,1366,1366,1366,6
20240614,144400,842384361,1366,1367,1367,1366,836
20240614,144300,841241765,1369,1369,1369,1369,1030
20240614,144200,839831695,1369,1369,1369,1369,27
20240614,144100,839794732,1369,1369,1369,1369,0
20240614,144000,839794732,1369,1369,1369,1369,1
20240614,143900,839793363,1368,1368,1368,1368,1379
20240614,143800,837906891,1369,1369,1369,1369,3
20240614,143700,837902784,1368,1370,1370,1368,7
20240614,143600,837893199,1370,1370,1370,1370,100
20240614,143500,837756199,1370,1366,1370,1365,194
20240614,143400,837491299,1366,1366,1366,1366,1229
20240614,143300,835812485,1366,1366,1366,1365,791
20240614,143200,834732265,1366,1366,1366,1366,700
20240614,143100,833776065,1366,1366,1366,1366,304
20240614,143000,833360801,1366,1366,1366,1366,105
20240614,142900,833217371,1366,1366,1366,1366,11
20240614,142800,833202345,1366,1366,1366,1366,1960
20240614,142700,830524985,1370,1370,1370,1370,224
20240614,142600,830218105,1372,1372,1372,1372,0
20240614,142500,830218105,1372,1372,1372,1372,86
20240614,142400,830100113,1372,1370,1372,1370,521
20240614,142300,829385341,1372,1372,1372,1372,0
20240614,142200,829385341,1372,1372,1372,1372,20
20240614,142100,829357901,1372,1372,1372,1372,0
20240614,142000,829357901,1372,1370,1372,1364,641
20240614,141900,828480315,1370,1370,1370,1370,0
20240614,141800,828480315,1370,1370,1370,1370,1
20240614,141700,828478945,1373,1373,1373,1373,87
20240614,141600,828359494,1373,1373,1373,1371,215
20240614,141500,828064329,1373,1373,1373,1373,0
20240614,141400,828064329,1373,1369,1373,1368,204
20240614,141300,827784255,1371,1372,1372,1371,4
20240614,141200,827778769,1373,1374,1374,1373,1006
20240614,141100,826396526,1374,1374,1374,1374,9221
20240614,141000,813726872,1362,1360,1362,1360,987
20240614,140900,812383578,1362,1356,1362,1356,5333
20240614,140800,805151994,1355,1363,1363,1355,10779
20240614,140700,790532792,1363,1361,1363,1358,7002
20240614,140600,781015374,1360,1364,1364,1360,10001
20240614,140500,767404557,1360,1366,1373,1360,23310
20240614,140400,735616583,1365,1372,1372,1365,30941
20240614,140300,693289859,1371,1374,1374,1371,1211
20240614,140200,691628791,1375,1375,1375,1375,1
20240614,140100,691627416,1375,1375,1375,1375,2
20240614,140000,691624666,1375,1375,1375,1375,0
20240614,135900,691624666,1375,1375,1375,1375,1
20240614,135800,691623291,1375,1375,1375,1375,0
20240614,135700,691623291,1375,1375,1375,1375,0
20240614,135600,691623291,1375,1375,1375,1375,9
20240614,135500,691610916,1372,1375,1375,1372,12004
20240614,135400,675133040,1374,1374,1374,1374,10
20240614,135300,675119300,1374,1375,1375,1374,1216
20240614,135200,673447716,1378,1378,1378,1378,0
20240614,135100,673447716,1378,1378,1378,1378,0
20240614,135000,673447716,1378,1378,1378,1378,0
20240614,134900,673447716,1378,1378,1378,1378,0
20240614,134800,673447716,1378,1377,1378,1377,4
20240614,134700,673442207,1378,1377,1378,1374,186
20240614,134600,673186531,1377,1375,1377,1374,8351
20240614,134500,661712230,1375,1376,1376,1375,100
20240614,134400,661574726,1377,1377,1377,1377,3
20240614,134300,661570595,1378,1378,1378,1378,0
20240614,134200,661570595,1378,1378,1378,1378,1
20240614,134100,661569217,1375,1375,1375,1375,2500
20240614,134000,658131717,1375,1375,1375,1375,1113
20240614,133900,656601342,1375,1375,1375,1375,0
20240614,133800,656601342,1375,1376,1376,1375,50
20240614,133700,656532585,1380,1380,1380,1380,10
20240614,133600,656518785,1380,1377,1380,1377,1078
20240614,133500,655034376,1377,1380,1380,1377,2425
20240614,133400,651695145,1377,1377,1377,1377,578
20240614,133300,650899239,1374,1377,1377,1374,7015
20240614,133200,641258013,1376,1376,1376,1376,825
20240614,133100,640122813,1377,1377,1377,1377,20
20240614,133000,640095273,1380,1380,1380,1380,1
20240614,132900,640093893,1376,1376,1376,1376,34
20240614,132800,640047109,1380,1380,1380,1380,0
20240614,132700,640047109,1380,1380,1380,1380,303
20240614,132600,639628969,1381,1381,1381,1381,0
20240614,132500,639628969,1381,1381,1381,1381,12
20240614,132400,639612397,1376,1376,1381,1376,213
20240614,132300,639319304,1377,1376,1377,1376,413
20240614,132200,638751015,1376,1377,1377,1376,857
20240614,132100,637571426,1378,1379,1379,1378,69
20240614,132000,637476337,1381,1382,1382,1381,51
20240614,131900,637405904,1381,1381,1381,1381,436
20240614,131800,636803788,1381,1381,1381,1381,40
20240614,131700,636748548,1381,1381,1381,1381,0
20240614,131600,636748548,1381,1381,1381,1381,0
20240614,131500,636748548,1381,1381,1381,1381,1
20240614,131400,636747167,1381,1381,1381,1381,1763
20240614,131300,634312464,1381,1381,1381,1381,0
20240614,131200,634312464,1381,1381,1381,1381,0
20240614,131100,634312464,1381,1381,1381,1381,0
20240614,131000,634312464,1381,1381,1381,1381,15
20240614,130900,634291749,1382,1382,1382,1382,0
20240614,130800,634291749,1382,1382,1382,1382,1194
20240614,130700,632641641,1382,1375,1382,1374,2160
20240614,130600,629664145,1380,1380,1380,1380,1211
20240614,130500,627992965,1381,1376,1381,1374,1501
20240614,130400,625930064,1381,1381,1381,1381,0
20240614,130300,625930064,1381,1381,1381,1381,1301
20240614,130200,624133383,1380,1380,1380,1380,0
20240614,130100,624133383,1380,1380,1380,1380,0
20240614,130000,624133383,1380,1380,1380,1380,0
20240614,125900,624133383,1380,1380,1380,1380,0
20240614,125800,624133383,1380,1380,1380,1375,1602
20240614,125700,621927303,1380,1380,1380,1380,20
20240614,125600,621899703,1379,1379,1379,1379,20
20240614,125500,621872123,1379,1380,1380,1379,516
20240614,125400,621160543,1380,1372,1380,1372,1135
20240614,125300,619598243,1380,1380,1380,1380,10
20240614,125200,619584443,1380,1380,1380,1380,27
20240614,125100,619547183,1371,1371,1380,1371,1507
20240614,125000,617478568,1376,1372,1376,1371,2001
20240614,124900,614734642,1376,1376,1376,1376,0
20240614,124800,614734642,1376,1376,1376,1376,0
20240614,124700,614734642,1376,1372,1376,1371,6516
20240614,124600,605799186,1375,1374,1375,1372,1001
20240614,124500,604425538,1375,1376,1376,1375,78
20240614,124400,604318215,1376,1376,1376,1376,0
20240614,124300,604318215,1376,1376,1376,1376,100
20240614,124200,604180615,1379,1379,1379,1379,1
20240614,124100,604179236,1376,1376,1376,1376,347
20240614,124000,603701764,1376,1376,1376,1376,653
20240614,123900,602803236,1379,1379,1380,1379,1265
20240614,123800,601058800,1379,1376,1379,1376,1042
20240614,123700,599623190,1377,1376,1377,1376,621
20240614,123600,598768124,1376,1376,1376,1376,733
20240614,123500,597759516,1375,1375,1375,1375,83
20240614,123400,597645391,1375,1375,1375,1375,0
20240614,123300,597645391,1375,1375,1375,1375,0
20240614,123200,597645391,1375,1375,1375,1375,0
20240614,123100,597645391,1375,1375,1375,1375,100
20240614,123000,597507891,1375,1373,1375,1373,1127
20240614,122900,595960518,1375,1375,1375,1375,1002
20240614,122800,594582768,1375,1375,1375,1375,5
20240614,122700,594575893,1375,1375,1375,1375,0
20240614,122600,594575893,1375,1375,1375,1375,0
20240614,122500,594575893,1375,1375,1375,1375,100
20240614,122400,594438393,1375,1375,1375,1375,2900
20240614,122300,590450893,1375,1375,1375,1375,10
20240614,122200,590437143,1375,1375,1375,1375,25
20240614,122100,590402768,1375,1375,1375,1375,1
20240614,122000,590401393,1372,1372,1372,1372,44
20240614,121900,590341025,1372,1373,1373,1372,280
20240614,121800,589956854,1375,1375,1375,1375,447
20240614,121700,589342229,1375,1375,1375,1375,2553
20240614,121600,585831854,1375,1375,1375,1375,0
20240614,121500,585831854,1375,1375,1375,1372,1882
20240614,121400,583244110,1375,1375,1375,1371,5127
20240614,121300,576209917,1375,1375,1375,1375,0
20240614,121200,576209917,1375,1375,1375,1375,1728
20240614,121100,573833917,1375,1375,1375,1375,4
20240614,121000,573828417,1375,1375,1375,1375,0
20240614,120900,573828417,1375,1375,1375,1375,26
20240614,120800,573792667,1375,1375,1375,1375,0
20240614,120700,573792667,1375,1374,1375,1374,2
20240614,120600,573789918,1374,1374,1374,1374,0
20240614,120500,573789918,1374,1369,1374,1369,2712
20240614,120400,570077154,1367,1370,1370,1367,3014
20240614,120300,565952945,1370,1370,1370,1370,75
20240614,120200,565850195,1370,1369,1370,1369,678
20240614,120100,564922009,1368,1368,1368,1368,1400
20240614,120000,563006809,1368,1367,1368,1367,1556
20240614,115900,560879755,1367,1367,1367,1367,0
20240614,115800,560879755,1367,1367,1367,1367,508
20240614,115700,560185319,1367,1368,1368,1367,722
20240614,115600,559198123,1369,1369,1369,1369,25
20240614,115500,559163898,1368,1369,1369,1367,1022
20240614,115400,557765234,1369,1370,1370,1369,380
20240614,115300,557244714,1370,1370,1370,1370,1501
20240614,115200,555188344,1369,1369,1370,1369,1980
20240614,115100,552477723,1369,1368,1369,1367,3818
20240614,115000,547257318,1368,1369,1369,1368,577
20240614,114900,546467979,1370,1370,1370,1368,2112
20240614,114800,543577376,1370,1371,1371,1370,3820
20240614,114700,538343162,1371,1373,1373,1371,3232
20240614,114600,533910700,1375,1374,1375,1373,2501
20240614,114500,530475733,1375,1375,1375,1375,0
20240614,114400,530475733,1375,1374,1375,1374,208
20240614,114300,530189828,1374,1376,1376,1374,254
20240614,114200,529840706,1376,1375,1376,1375,193
20240614,114100,529575330,1375,1376,1376,1375,23659
20240614,114000,497041899,1377,1379,1379,1377,849
20240614,113900,495872768,1377,1380,1380,1377,235
20240614,113800,495548803,1380,1380,1380,1380,235
20240614,113700,495224503,1380,1380,1380,1380,7
20240614,113600,495214843,1377,1377,1377,1377,45
20240614,113500,495152878,1380,1380,1380,1380,0
20240614,113400,495152878,1380,1380,1380,1380,50
20240614,113300,495083878,1380,1380,1380,1380,0
20240614,113200,495083878,1380,1380,1380,1380,7
20240614,113100,495074218,1380,1380,1380,1380,65
20240614,113000,494984518,1380,1380,1380,1380,150
20240614,112900,494777518,1380,1380,1380,1377,77
20240614,112800,494671408,1380,1380,1380,1380,55
20240614,112700,494595508,1380,1379,1380,1376,2101
20240614,112600,491702707,1379,1379,1379,1379,257
20240614,112500,491348304,1380,1380,1380,1380,1
20240614,112400,491346924,1379,1379,1379,1379,0
20240614,112300,491346924,1379,1380,1380,1379,1903
20240614,112200,488722387,1379,1381,1381,1379,4
20240614,112100,488716869,1379,1382,1382,1379,1600
20240614,112000,486509904,1379,1382,1382,1379,1576
20240614,111900,484334602,1382,1382,1382,1382,500
20240614,111800,483643602,1383,1383,1383,1383,0
20240614,111700,483643602,1383,1379,1383,1375,2772
20240614,111600,479826802,1383,1382,1383,1379,38
20240614,111500,479774360,1383,1382,1383,1382,5
20240614,111400,479767449,1383,1383,1383,1383,542
20240614,111300,479017863,1384,1384,1384,1383,14
20240614,111200,478998491,1384,1384,1384,1384,1
20240614,111100,478997107,1384,1378,1384,1375,6002
20240614,111000,470725655,1380,1378,1380,1378,274
20240614,110900,470347919,1378,1378,1378,1378,11
20240614,110800,470332761,1377,1377,1377,1377,65
20240614,110700,470243256,1378,1378,1378,1378,0
20240614,110600,470243256,1378,1378,1378,1378,140
20240614,110500,470050336,1378,1378,1378,1378,1002
20240614,110400,468669580,1378,1378,1378,1378,1556
20240614,110300,466525412,1371,1371,1371,1371,10
20240614,110200,466511702,1378,1378,1378,1378,3
20240614,110100,466507568,1379,1377,1379,1377,1860
20240614,110000,463944529,1377,1377,1377,1377,3
20240614,105900,463940398,1377,1370,1377,1370,1046
20240614,105800,462507371,1370,1378,1378,1370,42
20240614,105700,462449567,1378,1377,1378,1377,1020
20240614,105600,461044022,1378,1379,1379,1370,23
20240614,105500,461012487,1371,1371,1371,1369,1858
20240614,105400,458468425,1371,1370,1371,1369,6733
20240614,105300,449249267,1370,1372,1373,1370,2525
20240614,105200,445788362,1373,1373,1373,1373,33
20240614,105100,445743053,1374,1374,1374,1374,1001
20240614,105000,444367679,1374,1379,1379,1374,102
20240614,104900,444227521,1372,1379,1379,1372,37
20240614,104800,444176676,1375,1378,1379,1375,716
20240614,104700,443190311,1379,1379,1379,1379,9
20240614,104600,443177900,1379,1379,1379,1379,212
20240614,104500,442885552,1379,1379,1379,1379,5
20240614,104400,442878657,1379,1379,1379,1379,1000
20240614,104300,441499657,1378,1376,1378,1376,700
20240614,104200,440535071,1376,1378,1378,1376,445
20240614,104100,439922567,1376,1376,1376,1376,237
20240614,104000,439596455,1376,1376,1376,1376,100
20240614,103900,439458855,1378,1377,1378,1377,520
20240614,103800,438742395,1378,1378,1378,1378,30
20240614,103700,438701055,1378,1378,1378,1378,110
20240614,103600,438549475,1369,1371,1371,1369,1800
20240614,103500,436083195,1378,1378,1378,1378,2177
20240614,103400,433083289,1378,1378,1378,1378,1
20240614,103300,433081911,1377,1377,1377,1377,1
20240614,103200,433080534,1379,1379,1379,1371,1666
20240614,103100,430796432,1371,1371,1379,1371,1123
20240614,103000,429256791,1380,1380,1380,1378,113
20240614,102900,429100863,1380,1373,1380,1370,6233
20240614,102800,420537663,1375,1375,1375,1375,513
20240614,102700,419832288,1380,1382,1382,1380,161
20240614,102600,419609908,1383,1384,1384,1382,4601
20240614,102500,413245926,1385,1385,1385,1385,2
20240614,102400,413243156,1373,1383,1386,1373,497
20240614,102300,412557282,1382,1381,1382,1381,5468
20240614,102200,405000634,1380,1369,1382,1369,12398
20240614,102100,388011775,1368,1366,1368,1365,1410
20240614,102000,386083995,1365,1381,1381,1365,32673
20240614,101900,341190187,1381,1381,1381,1381,2003
20240614,101800,338424044,1381,1384,1384,1381,10098
20240614,101700,324469034,1387,1387,1387,1384,1883
20240614,101600,321862590,1388,1388,1388,1388,0
20240614,101500,321862590,1388,1388,1388,1388,0
20240614,101400,321862590,1388,1386,1388,1385,1168
20240614,101300,320244902,1385,1385,1385,1385,695
20240614,101200,319282327,1385,1388,1388,1385,11
20240614,101100,319267071,1388,1388,1388,1388,0
20240614,101000,319267071,1388,1385,1388,1385,3
20240614,100900,319262910,1388,1388,1388,1388,36
20240614,100800,319212942,1388,1387,1388,1387,509
20240614,100700,318506949,1387,1387,1387,1387,1
20240614,100600,318505562,1388,1388,1388,1388,1402
20240614,100500,316559586,1388,1388,1388,1386,1315
20240614,100400,314735570,1388,1388,1388,1388,1500
20240614,100300,312653570,1388,1388,1388,1388,1
20240614,100200,312652182,1388,1388,1388,1385,3814
20240614,100100,307364971,1388,1388,1388,1388,1502
20240614,100000,305280195,1388,1388,1388,1388,120
20240614,095900,305113635,1388,1387,1388,1385,531
20240614,095800,304377307,1388,1387,1388,1387,1044
20240614,095700,302929216,1387,1386,1387,1384,34
20240614,095600,302882152,1386,1386,1386,1386,53
20240614,095500,302808694,1386,1386,1386,1386,20
20240614,095400,302780974,1387,1385,1387,1382,8301
20240614,095300,291296867,1387,1385,1387,1385,5123
20240614,095200,284201510,1386,1386,1386,1386,200
20240614,095100,283924310,1387,1387,1387,1387,200
20240614,095000,283646910,1387,1387,1387,1387,97
20240614,094900,283512371,1388,1388,1388,1388,20
20240614,094800,283484611,1388,1385,1388,1384,568
20240614,094700,282697859,1385,1386,1386,1384,7044
20240614,094600,272940978,1387,1387,1387,1387,50
20240614,094500,272871628,1387,1387,1387,1386,834
20240614,094400,271714970,1387,1387,1387,1387,50
20240614,094300,271645620,1388,1386,1388,1385,490
20240614,094200,270966850,1388,1389,1389,1388,1051
20240614,094100,269507730,1389,1385,1389,1385,1143
20240614,094000,267924387,1389,1386,1389,1385,374
20240614,093900,267406118,1384,1386,1386,1384,7031
20240614,093800,257671635,1386,1386,1386,1386,567
20240614,093700,256885773,1386,1386,1386,1386,1189
20240614,093600,255237819,1386,1386,1386,1385,3587
20240614,093500,250268937,1389,1389,1389,1386,202
20240614,093400,249988659,1386,1386,1386,1386,2450
20240614,093300,246592959,1387,1383,1387,1383,3563
20240614,093200,241653357,1385,1386,1386,1382,14534
20240614,093100,221537699,1386,1389,1389,1385,10454
20240614,093000,207037371,1389,1388,1389,1388,1772
20240614,092900,204577774,1389,1391,1392,1389,10933
20240614,092800,189380985,1392,1394,1394,1392,4671
20240614,092700,182877554,1394,1395,1395,1394,1045
20240614,092600,181420190,1395,1396,1396,1395,1979
20240614,092500,178657985,1396,1397,1397,1395,909
20240614,092400,177388452,1397,1395,1397,1394,3980
20240614,092300,171835822,1395,1395,1396,1395,4102
20240614,092200,166112774,1395,1397,1397,1395,2359
20240614,092100,162819284,1397,1397,1397,1397,3994
20240614,092000,157239666,1397,1397,1397,1395,4201
20240614,091900,151376302,1397,1397,1397,1397,4190
20240614,091800,145522872,1398,1401,1401,1397,14171
20240614,091700,125684683,1402,1406,1406,1402,6586
20240614,091600,116445276,1405,1408,1408,1405,11319
20240614,091500,100527077,1408,1410,1410,1408,5846
20240614,091400,92295168,1413,1413,1413,1413,32
20240614,091300,92249952,1415,1409,1415,1409,1749
20240614,091200,89781133,1410,1409,1410,1409,1336
20240614,091100,87897716,1409,1415,1415,1409,1386
20240614,091000,85943457,1415,1415,1415,1410,888
20240614,090900,84689930,1410,1410,1410,1408,7398
20240614,090800,74263828,1410,1418,1418,1410,5876
20240614,090700,65977423,1419,1419,1419,1419,1711
20240614,090600,63549514,1419,1420,1420,1419,583
20240614,090500,62722234,1420,1422,1423,1420,3360
20240614,090400,57946709,1422,1427,1427,1422,7199
20240614,090300,47704373,1428,1429,1429,1428,158
20240614,090200,47478729,1425,1429,1429,1425,3779
20240614,090100,42091795,1429,1422,1429,1422,2858
20240614,090000,38013629,1429,1441,1443,1420,26512