stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,202100,267188518,355,355,355,355,105176
20240614,202000,267188518,355,355,355,355,0
20240614,201900,267188518,355,355,355,355,0
20240614,201800,267188518,355,355,355,355,0
20240614,201700,267188518,355,355,355,355,0
20240614,201600,267188518,355,355,355,355,0
20240614,201500,267188518,355,355,355,355,0
20240614,201400,267188518,355,355,355,355,0
20240614,201300,267188518,355,355,355,355,0
20240614,201200,267188518,355,355,355,355,0
20240614,201100,267188518,355,355,355,355,0
20240614,201000,267188518,355,355,355,355,0
20240614,200900,267188518,355,355,355,355,0
20240614,200800,267188518,355,355,355,355,0
20240614,200700,267188518,355,355,355,355,0
20240614,200600,267188518,355,355,355,355,0
20240614,200500,267188518,355,355,355,355,0
20240614,200400,267188518,355,355,355,355,0
20240614,200300,267188518,355,355,355,355,0
20240614,200200,267188518,355,355,355,355,0
20240614,200100,267188518,355,355,355,355,0
20240614,200000,267188518,355,355,355,355,0
20240614,195900,267188518,355,355,355,355,0
20240614,195800,267188518,355,355,355,355,0
20240614,195700,267188518,355,355,355,355,0
20240614,195600,267188518,355,355,355,355,0
20240614,195500,267188518,355,355,355,355,0
20240614,195400,267188518,355,355,355,355,0
20240614,195300,267188518,355,355,355,355,0
20240614,195200,267188518,355,355,355,355,0
20240614,195100,267188518,355,355,355,355,105176
20240614,195000,267188518,355,355,355,355,0
20240614,194900,267188518,355,355,355,355,0
20240614,194800,267188518,355,355,355,355,0
20240614,194700,267188518,355,355,355,355,0
20240614,194600,267188518,355,355,355,355,0
20240614,194500,267188518,355,355,355,355,0
20240614,194400,267188518,355,355,355,355,0
20240614,194300,267188518,355,355,355,355,0
20240614,194200,267188518,355,355,355,355,0
20240614,194100,267188518,355,355,355,355,0
20240614,194000,267188518,355,355,355,355,0
20240614,193900,267188518,355,355,355,355,0
20240614,193800,267188518,355,355,355,355,0
20240614,193700,267188518,355,355,355,355,0
20240614,193600,267188518,355,355,355,355,0
20240614,193500,267188518,355,355,355,355,0
20240614,193400,267188518,355,355,355,355,0
20240614,193300,267188518,355,355,355,355,0
20240614,193200,267188518,355,355,355,355,0
20240614,193100,267188518,355,355,355,355,0
20240614,193000,267188518,355,355,355,355,0
20240614,192900,267188518,355,355,355,355,0
20240614,192800,267188518,355,355,355,355,0
20240614,192700,267188518,355,355,355,355,0
20240614,192600,267188518,355,355,355,355,0
20240614,192500,267188518,355,355,355,355,0
20240614,192400,267188518,355,355,355,355,0
20240614,192300,267188518,355,355,355,355,0
20240614,192200,267188518,355,355,355,355,0
20240614,192100,267188518,355,355,355,355,105176
20240614,192000,267188518,355,355,355,355,0
20240614,191900,267188518,355,355,355,355,0
20240614,191800,267188518,355,355,355,355,0
20240614,191700,267188518,355,355,355,355,0
20240614,191600,267188518,355,355,355,355,0
20240614,191500,267188518,355,355,355,355,0
20240614,191400,267188518,355,355,355,355,0
20240614,191300,267188518,355,355,355,355,0
20240614,191200,267188518,355,355,355,355,0
20240614,191100,267188518,355,355,355,355,0
20240614,191000,267188518,355,355,355,355,0
20240614,190900,267188518,355,355,355,355,0
20240614,190800,267188518,355,355,355,355,0
20240614,190700,267188518,355,355,355,355,0
20240614,190600,267188518,355,355,355,355,0
20240614,190500,267188518,355,355,355,355,0
20240614,190400,267188518,355,355,355,355,0
20240614,190300,267188518,355,355,355,355,0
20240614,190200,267188518,355,355,355,355,0
20240614,190100,267188518,355,355,355,355,0
20240614,190000,267188518,355,355,355,355,0
20240614,185900,267188518,355,355,355,355,0
20240614,185800,267188518,355,355,355,355,0
20240614,185700,267188518,355,355,355,355,0
20240614,185600,267188518,355,355,355,355,0
20240614,185500,267188518,355,355,355,355,0
20240614,185400,267188518,355,355,355,355,0
20240614,185300,267188518,355,355,355,355,0
20240614,185200,267188518,355,355,355,355,0
20240614,185100,267188518,355,355,355,355,105176
20240614,185000,267188518,355,355,355,355,0
20240614,184900,267188518,355,355,355,355,0
20240614,184800,267188518,355,355,355,355,0
20240614,184700,267188518,355,355,355,355,0
20240614,184600,267188518,355,355,355,355,0
20240614,184500,267188518,355,355,355,355,0
20240614,184400,267188518,355,355,355,355,0
20240614,184300,267188518,355,355,355,355,0
20240614,184200,267188518,355,355,355,355,0
20240614,184100,267188518,355,355,355,355,0
20240614,184000,267188518,355,355,355,355,0
20240614,183900,267188518,355,355,355,355,0
20240614,183800,267188518,355,355,355,355,0
20240614,183700,267188518,355,355,355,355,0
20240614,183600,267188518,355,355,355,355,0
20240614,183500,267188518,355,355,355,355,0
20240614,183400,267188518,355,355,355,355,0
20240614,183300,267188518,355,355,355,355,0
20240614,183200,267188518,355,355,355,355,0
20240614,183100,267188518,355,355,355,355,0
20240614,183000,267188518,355,355,355,355,0
20240614,182900,267188518,355,355,355,355,0
20240614,182800,267188518,355,355,355,355,0
20240614,182700,267188518,355,355,355,355,0
20240614,182600,267188518,355,355,355,355,0
20240614,182500,267188518,355,355,355,355,0
20240614,182400,267188518,355,355,355,355,0
20240614,182300,267188518,355,355,355,355,0
20240614,182200,267188518,355,355,355,355,0
20240614,182100,267188518,355,355,355,355,105176
20240614,182000,267188518,355,355,355,355,0
20240614,181900,267188518,355,355,355,355,0
20240614,181800,267188518,355,355,355,355,0
20240614,181700,267188518,355,355,355,355,0
20240614,181600,267188518,355,355,355,355,0
20240614,181500,267188518,355,355,355,355,0
20240614,181400,267188518,355,355,355,355,0
20240614,181300,267188518,355,355,355,355,0
20240614,181200,267188518,355,355,355,355,0
20240614,181100,267188518,355,355,355,355,0
20240614,181000,267188518,355,355,355,355,0
20240614,180900,267188518,355,355,355,355,0
20240614,180800,267188518,355,355,355,355,0
20240614,180700,267188518,355,355,355,355,0
20240614,180600,267188518,355,355,355,355,0
20240614,180500,267188518,355,355,355,355,0
20240614,180400,267188518,355,355,355,355,0
20240614,180300,267188518,355,355,355,355,0
20240614,180200,267188518,355,355,355,355,0
20240614,180100,267188518,355,355,355,355,0
20240614,180000,267188518,355,355,355,355,0
20240614,175900,267188518,355,355,355,355,0
20240614,175800,267188518,355,355,355,355,0
20240614,175700,267188518,355,355,355,355,0
20240614,175600,267188518,355,355,355,355,0
20240614,175500,267188518,355,355,355,355,0
20240614,175400,267188518,355,355,355,355,0
20240614,175300,267188518,355,355,355,355,0
20240614,175200,267188518,355,355,355,355,0
20240614,175100,267188518,355,355,355,355,105176
20240614,175000,267188518,355,355,355,355,0
20240614,174900,267188518,355,355,355,355,0
20240614,174800,267188518,355,355,355,355,0
20240614,174700,267188518,355,355,355,355,0
20240614,174600,267188518,355,355,355,355,0
20240614,174500,267188518,355,355,355,355,0
20240614,174400,267188518,355,355,355,355,0
20240614,174300,267188518,355,355,355,355,0
20240614,174200,267188518,355,355,355,355,0
20240614,174100,267188518,355,355,355,355,0
20240614,174000,267188518,355,355,355,355,0
20240614,173900,267188518,355,355,355,355,0
20240614,173800,267188518,355,355,355,355,0
20240614,173700,267188518,355,355,355,355,0
20240614,173600,267188518,355,355,355,355,0
20240614,173500,267188518,355,355,355,355,0
20240614,173400,267188518,355,355,355,355,0
20240614,173300,267188518,355,355,355,355,0
20240614,173200,267188518,355,355,355,355,0
20240614,173100,267188518,355,355,355,355,0
20240614,173000,267188518,355,355,355,355,0
20240614,172900,267188518,355,355,355,355,0
20240614,172800,267188518,355,355,355,355,0
20240614,172700,267188518,355,355,355,355,0
20240614,172600,267188518,355,355,355,355,0
20240614,172500,267188518,355,355,355,355,0
20240614,172400,267188518,355,355,355,355,0
20240614,172300,267188518,355,355,355,355,0
20240614,172200,267188518,355,355,355,355,0
20240614,172100,267188518,355,355,355,355,105176
20240614,172000,267188518,355,355,355,355,0
20240614,171900,267188518,355,355,355,355,0
20240614,171800,267188518,355,355,355,355,0
20240614,171700,267188518,355,355,355,355,0
20240614,171600,267188518,355,355,355,355,0
20240614,171500,267188518,355,355,355,355,0
20240614,171400,267188518,355,355,355,355,0
20240614,171300,267188518,355,355,355,355,0
20240614,171200,267188518,355,355,355,355,0
20240614,171100,267188518,355,355,355,355,0
20240614,171000,267188518,355,355,355,355,0
20240614,170900,267188518,355,355,355,355,0
20240614,170800,267188518,355,355,355,355,0
20240614,170700,267188518,355,355,355,355,0
20240614,170600,267188518,355,355,355,355,0
20240614,170500,267188518,355,355,355,355,0
20240614,170400,267188518,355,355,355,355,0
20240614,170300,267188518,355,355,355,355,0
20240614,170200,267188518,355,355,355,355,0
20240614,170100,267188518,355,355,355,355,0
20240614,170000,267188518,355,355,355,355,0
20240614,165900,267188518,355,355,355,355,0
20240614,165800,267188518,355,355,355,355,0
20240614,165700,267188518,355,355,355,355,0
20240614,165600,267188518,355,355,355,355,0
20240614,165500,267188518,355,355,355,355,0
20240614,165400,267188518,355,355,355,355,0
20240614,165300,267188518,355,355,355,355,0
20240614,165200,267188518,355,355,355,355,0
20240614,165100,267188518,355,355,355,355,105176
20240614,165000,267188518,355,355,355,355,0
20240614,164900,267188518,355,355,355,355,0
20240614,164800,267188518,355,355,355,355,0
20240614,164700,267188518,355,355,355,355,0
20240614,164600,267188518,355,355,355,355,0
20240614,164500,267188518,355,355,355,355,0
20240614,164400,267188518,355,355,355,355,0
20240614,164300,267188518,355,355,355,355,0
20240614,164200,267188518,355,355,355,355,0
20240614,164100,267188518,355,355,355,355,0
20240614,164000,267188518,355,355,355,355,0
20240614,163900,267188518,355,355,355,355,0
20240614,163800,267188518,355,355,355,355,0
20240614,163700,267188518,355,355,355,355,0
20240614,163600,267188518,355,355,355,355,0
20240614,163500,267188518,355,355,355,355,0
20240614,163400,267188518,355,355,355,355,0
20240614,163300,267188518,355,355,355,355,0
20240614,163200,267188518,355,355,355,355,0
20240614,163100,267188518,355,355,355,355,0
20240614,163000,267188518,355,355,355,355,0
20240614,162900,267188518,355,355,355,355,0
20240614,162800,267188518,355,355,355,355,0
20240614,162700,267188518,355,355,355,355,0
20240614,162600,267188518,355,355,355,355,0
20240614,162500,267188518,355,355,355,355,0
20240614,162400,267188518,355,355,355,355,0
20240614,162300,267188518,355,355,355,355,0
20240614,162200,267188518,355,355,355,355,0
20240614,162100,267188518,355,355,355,355,105176
20240614,162000,267188518,355,355,355,355,0
20240614,161900,267188518,355,355,355,355,0
20240614,161800,267188518,355,355,355,355,0
20240614,161700,267188518,355,355,355,355,0
20240614,161600,267188518,355,355,355,355,0
20240614,161500,267188518,355,355,355,355,0
20240614,161400,267188518,355,355,355,355,0
20240614,161300,267188518,355,355,355,355,0
20240614,161200,267188518,355,355,355,355,0
20240614,161100,267188518,355,355,355,355,0
20240614,161000,267188518,355,355,355,355,0
20240614,160900,267188518,355,355,355,355,0
20240614,160800,267188518,355,355,355,355,0
20240614,160700,267188518,355,355,355,355,0
20240614,160600,267188518,355,355,355,355,0
20240614,160500,267188518,355,355,355,355,0
20240614,160400,267188518,355,355,355,355,0
20240614,160300,267188518,355,355,355,355,0
20240614,160200,267188518,355,355,355,355,0
20240614,160100,267188518,355,355,355,355,0
20240614,160000,267188518,355,355,355,355,0
20240614,155900,267188518,355,355,355,355,0
20240614,155800,267188518,355,355,355,355,0
20240614,155700,267188518,355,355,355,355,0
20240614,155600,267188518,355,355,355,355,0
20240614,155500,267188518,355,355,355,355,0
20240614,155400,267188518,355,355,355,355,0
20240614,155300,267188518,355,355,355,355,0
20240614,155200,267188518,355,355,355,355,0
20240614,155100,267188518,355,355,355,355,105176
20240614,155000,267188518,355,355,355,355,0
20240614,154900,267188518,355,355,355,355,0
20240614,154800,267188518,355,355,355,355,0
20240614,154700,267188518,355,355,355,355,0
20240614,154600,267188518,355,355,355,355,0
20240614,154500,267188518,355,355,355,355,0
20240614,154400,267188518,355,355,355,355,0
20240614,154300,267188518,355,355,355,355,0
20240614,154200,267188518,355,355,355,355,0
20240614,154100,267188518,355,355,355,355,0
20240614,154000,267188518,355,355,355,355,0
20240614,153900,267188518,355,355,355,355,0
20240614,153800,267188518,355,355,355,355,0
20240614,153700,267188518,355,355,355,355,0
20240614,153600,267188518,355,355,355,355,0
20240614,153500,267188518,355,355,355,355,0
20240614,153400,267188518,355,355,355,355,0
20240614,153300,267188518,355,355,355,355,0
20240614,153200,267188518,355,355,355,355,0
20240614,153100,267188518,355,355,355,355,0
20240614,153000,267188518,355,355,355,355,105176
20240614,152900,229851038,364,364,364,364,0
20240614,152800,229851038,364,364,364,364,0
20240614,152700,229851038,364,364,364,364,0
20240614,152600,229851038,364,364,364,364,0
20240614,152500,229851038,364,364,364,364,0
20240614,152400,229851038,364,364,364,364,0
20240614,152300,229851038,364,364,364,364,0
20240614,152200,229851038,364,364,364,364,0
20240614,152100,229851038,364,364,364,364,0
20240614,152000,229851038,364,364,364,364,0
20240614,151900,229851038,364,364,364,364,3500
20240614,151800,228577038,364,364,365,364,620
20240614,151700,228351243,364,365,365,360,24281
20240614,151600,219578390,366,364,366,363,6848
20240614,151500,217085997,364,364,364,364,0
20240614,151400,217085997,364,368,368,360,26995
20240614,151300,207308551,367,367,368,367,13
20240614,151200,207303779,369,369,369,367,537
20240614,151100,207106046,369,369,369,367,317
20240614,151000,206989297,367,369,369,367,569
20240614,150900,206780226,368,369,371,368,7654
20240614,150800,203960908,369,369,369,369,90
20240614,150700,203927698,368,371,371,368,13
20240614,150600,203922905,372,372,372,372,0
20240614,150500,203922905,372,367,372,367,1615
20240614,150400,203322636,365,368,368,365,30340
20240614,150300,192204966,368,379,380,368,101441
20240614,150200,154763844,378,379,379,375,7414
20240614,150100,151970262,378,378,378,378,1
20240614,150000,151969884,379,379,379,379,5
20240614,145900,151967989,380,380,380,380,0
20240614,145800,151967989,380,380,380,380,0
20240614,145700,151967989,380,380,380,380,0
20240614,145600,151967989,380,380,380,380,0
20240614,145500,151967989,380,380,380,380,0
20240614,145400,151967989,380,380,380,380,0
20240614,145300,151967989,380,380,380,380,0
20240614,145200,151967989,380,380,380,380,3
20240614,145100,151966849,378,378,378,378,1000
20240614,145000,151588849,378,378,378,378,0
20240614,144900,151588849,378,378,378,378,4629
20240614,144800,149839087,378,378,378,378,0
20240614,144700,149839087,378,378,378,378,0
20240614,144600,149839087,378,378,378,378,0
20240614,144500,149839087,378,378,378,378,0
20240614,144400,149839087,378,378,378,378,1
20240614,144300,149838709,378,378,378,378,700
20240614,144200,149574109,380,380,380,380,0
20240614,144100,149574109,380,380,380,380,0
20240614,144000,149574109,380,379,380,379,1010
20240614,143900,149191310,378,378,378,378,5883
20240614,143800,146967536,376,378,378,375,10000
20240614,143700,143206386,379,379,379,379,1
20240614,143600,143206007,380,380,380,380,0
20240614,143500,143206007,380,380,380,380,0
20240614,143400,143206007,380,380,380,380,0
20240614,143300,143206007,380,380,380,380,1
20240614,143200,143205627,380,380,380,380,0
20240614,143100,143205627,380,380,380,380,0
20240614,143000,143205627,380,380,380,380,233
20240614,142900,143117087,380,380,380,380,0
20240614,142800,143117087,380,380,380,380,0
20240614,142700,143117087,380,380,380,380,2
20240614,142600,143116327,380,380,380,380,0
20240614,142500,143116327,380,380,380,380,0
20240614,142400,143116327,380,379,380,379,4
20240614,142300,143114810,379,379,379,379,0
20240614,142200,143114810,379,379,379,379,0
20240614,142100,143114810,379,379,379,379,20
20240614,142000,143107230,379,379,379,379,0
20240614,141900,143107230,379,379,379,379,1
20240614,141800,143106851,379,379,379,379,0
20240614,141700,143106851,379,379,379,379,263
20240614,141600,143007174,379,379,379,379,0
20240614,141500,143007174,379,379,379,379,8
20240614,141400,143004142,379,379,379,379,0
20240614,141300,143004142,379,379,379,379,0
20240614,141200,143004142,379,379,379,379,5
20240614,141100,143002247,379,379,379,379,2020
20240614,141000,142236667,381,381,381,381,10
20240614,140900,142232857,380,380,380,380,0
20240614,140800,142232857,380,380,380,380,135
20240614,140700,142181557,381,381,381,381,0
20240614,140600,142181557,381,381,381,381,0
20240614,140500,142181557,381,381,381,381,0
20240614,140400,142181557,381,381,381,381,0
20240614,140300,142181557,381,381,381,381,73
20240614,140200,142153744,381,381,381,381,7
20240614,140100,142151077,380,380,380,380,0
20240614,140000,142151077,380,380,380,380,79
20240614,135900,142121057,381,381,381,381,0
20240614,135800,142121057,381,381,381,381,0
20240614,135700,142121057,381,381,381,381,264
20240614,135600,142020473,381,381,381,381,0
20240614,135500,142020473,381,381,381,381,0
20240614,135400,142020473,381,381,381,381,0
20240614,135300,142020473,381,381,381,381,0
20240614,135200,142020473,381,381,381,381,0
20240614,135100,142020473,381,380,381,380,410
20240614,135000,141864625,376,381,381,376,12000
20240614,134900,137344543,383,383,383,383,0
20240614,134800,137344543,383,383,383,383,560
20240614,134700,137130063,383,383,383,383,0
20240614,134600,137130063,383,383,383,383,0
20240614,134500,137130063,383,383,383,383,0
20240614,134400,137130063,383,383,383,383,0
20240614,134300,137130063,383,383,383,383,0
20240614,134200,137130063,383,383,383,383,0
20240614,134100,137130063,383,383,383,383,0
20240614,134000,137130063,383,383,383,383,0
20240614,133900,137130063,383,383,383,383,0
20240614,133800,137130063,383,383,383,383,0
20240614,133700,137130063,383,383,383,383,0
20240614,133600,137130063,383,383,383,383,0
20240614,133500,137130063,383,383,383,383,0
20240614,133400,137130063,383,383,383,383,0
20240614,133300,137130063,383,383,383,383,0
20240614,133200,137130063,383,383,383,383,0
20240614,133100,137130063,383,383,383,383,0
20240614,133000,137130063,383,383,383,383,0
20240614,132900,137130063,383,383,383,383,0
20240614,132800,137130063,383,383,383,383,0
20240614,132700,137130063,383,383,383,383,0
20240614,132600,137130063,383,383,383,383,0
20240614,132500,137130063,383,383,383,383,0
20240614,132400,137130063,383,383,383,383,0
20240614,132300,137130063,383,383,383,383,1
20240614,132200,137129680,383,383,383,383,21
20240614,132100,137121637,383,383,383,383,15
20240614,132000,137115892,383,383,383,383,4
20240614,131900,137114360,383,383,383,383,0
20240614,131800,137114360,383,383,383,383,0
20240614,131700,137114360,383,383,383,383,10
20240614,131600,137110530,383,383,383,383,0
20240614,131500,137110530,383,383,383,383,0
20240614,131400,137110530,383,383,383,383,2
20240614,131300,137109764,383,383,383,383,2
20240614,131200,137108998,383,383,383,383,2
20240614,131100,137108232,383,383,383,380,83
20240614,131000,137076449,383,383,383,383,0
20240614,130900,137076449,383,383,383,383,4
20240614,130800,137074917,383,383,383,383,2
20240614,130700,137074151,383,380,383,380,501
20240614,130600,136883768,383,383,383,383,0
20240614,130500,136883768,383,383,383,383,0
20240614,130400,136883768,383,383,383,383,86
20240614,130300,136850830,383,383,383,383,0
20240614,130200,136850830,383,383,383,383,5
20240614,130100,136848915,381,381,381,381,0
20240614,130000,136848915,381,381,381,381,0
20240614,125900,136848915,381,381,381,381,0
20240614,125800,136848915,381,381,381,381,0
20240614,125700,136848915,381,382,382,381,1050
20240614,125600,136448815,383,383,383,383,0
20240614,125500,136448815,383,383,383,383,12
20240614,125400,136444219,383,383,383,383,0
20240614,125300,136444219,383,383,383,383,0
20240614,125200,136444219,383,385,385,383,24854
20240614,125100,126916205,386,386,386,386,250
20240614,125000,126819705,389,389,389,389,0
20240614,124900,126819705,389,388,389,388,160
20240614,124800,126757622,388,388,388,388,0
20240614,124700,126757622,388,388,388,388,0
20240614,124600,126757622,388,387,388,387,5
20240614,124500,126755683,385,385,385,385,15
20240614,124400,126749908,388,388,388,388,0
20240614,124300,126749908,388,388,388,388,0
20240614,124200,126749908,388,388,388,388,0
20240614,124100,126749908,388,388,388,388,0
20240614,124000,126749908,388,388,388,388,0
20240614,123900,126749908,388,388,388,388,0
20240614,123800,126749908,388,388,388,388,0
20240614,123700,126749908,388,388,388,388,0
20240614,123600,126749908,388,388,388,388,0
20240614,123500,126749908,388,388,388,388,1
20240614,123400,126749520,388,388,388,388,0
20240614,123300,126749520,388,388,388,388,0
20240614,123200,126749520,388,388,388,388,1
20240614,123100,126749132,378,385,385,378,5000
20240614,123000,124838795,387,387,387,387,0
20240614,122900,124838795,387,387,387,387,1001
20240614,122800,124451408,388,388,388,388,0
20240614,122700,124451408,388,388,388,388,0
20240614,122600,124451408,388,388,388,388,0
20240614,122500,124451408,388,388,388,388,0
20240614,122400,124451408,388,388,388,388,308
20240614,122300,124331904,387,387,387,387,0
20240614,122200,124331904,387,387,387,387,1
20240614,122100,124331517,387,387,387,387,0
20240614,122000,124331517,387,387,387,387,0
20240614,121900,124331517,387,387,387,387,0
20240614,121800,124331517,387,387,387,387,0
20240614,121700,124331517,387,387,387,387,0
20240614,121600,124331517,387,387,388,387,2398
20240614,121500,123403093,385,385,385,385,0
20240614,121400,123403093,385,385,385,385,0
20240614,121300,123403093,385,385,385,385,0
20240614,121200,123403093,385,385,385,385,0
20240614,121100,123403093,385,385,385,385,2036
20240614,121000,122619233,391,391,391,391,0
20240614,120900,122619233,391,391,391,391,0
20240614,120800,122619233,391,387,391,387,1020
20240614,120700,122222903,392,392,392,392,0
20240614,120600,122222903,392,392,392,392,0
20240614,120500,122222903,392,392,392,392,0
20240614,120400,122222903,392,392,392,392,0
20240614,120300,122222903,392,392,392,392,1
20240614,120200,122222511,393,390,393,390,1000
20240614,120100,121830267,383,383,383,383,0
20240614,120000,121830267,383,392,392,383,26
20240614,115900,121820147,393,393,393,393,0
20240614,115800,121820147,393,393,393,393,0
20240614,115700,121820147,393,392,393,392,44094
20240614,115600,104498422,394,388,394,388,1000
20240614,115500,104107708,389,389,389,389,0
20240614,115400,104107708,389,382,389,382,6458
20240614,115300,101638535,382,382,382,382,0
20240614,115200,101638535,382,382,382,382,0
20240614,115100,101638535,382,382,382,382,200
20240614,115000,101562135,382,382,382,382,1
20240614,114900,101561753,382,382,382,382,0
20240614,114800,101561753,382,382,382,382,0
20240614,114700,101561753,382,382,382,382,0
20240614,114600,101561753,382,382,382,382,0
20240614,114500,101561753,382,382,382,382,0
20240614,114400,101561753,382,382,382,382,0
20240614,114300,101561753,382,382,382,382,0
20240614,114200,101561753,382,382,382,382,0
20240614,114100,101561753,382,382,382,382,0
20240614,114000,101561753,382,382,382,382,0
20240614,113900,101561753,382,381,382,381,131
20240614,113800,101511716,382,382,382,382,0
20240614,113700,101511716,382,382,382,382,0
20240614,113600,101511716,382,382,382,382,1
20240614,113500,101511334,382,382,382,382,100
20240614,113400,101473134,382,382,382,382,0
20240614,113300,101473134,382,382,382,382,0
20240614,113200,101473134,382,382,382,382,0
20240614,113100,101473134,382,382,382,382,0
20240614,113000,101473134,382,382,382,382,26
20240614,112900,101463202,382,379,382,379,611
20240614,112800,101231525,379,379,379,379,0
20240614,112700,101231525,379,379,379,379,0
20240614,112600,101231525,379,379,379,379,100
20240614,112500,101193625,379,379,379,379,200
20240614,112400,101117825,379,379,379,379,0
20240614,112300,101117825,379,379,379,379,0
20240614,112200,101117825,379,379,379,379,3847
20240614,112100,99659812,382,382,382,382,0
20240614,112000,99659812,382,382,382,382,0
20240614,111900,99659812,382,382,382,382,0
20240614,111800,99659812,382,382,382,382,0
20240614,111700,99659812,382,379,382,379,6744
20240614,111600,97100455,378,378,378,378,3180
20240614,111500,95898415,377,378,379,377,606
20240614,111400,95669932,379,379,379,379,0
20240614,111300,95669932,379,379,379,379,105
20240614,111200,95630137,379,379,379,379,50
20240614,111100,95611187,379,379,379,379,0
20240614,111000,95611187,379,379,379,379,0
20240614,110900,95611187,379,379,379,379,0
20240614,110800,95611187,379,379,379,379,0
20240614,110700,95611187,379,379,379,379,0
20240614,110600,95611187,379,379,379,379,0
20240614,110500,95611187,379,379,379,379,0
20240614,110400,95611187,379,379,379,379,1
20240614,110300,95610808,380,380,380,380,0
20240614,110200,95610808,380,378,380,378,250
20240614,110100,95516263,377,377,377,377,2189
20240614,110000,94691010,377,377,377,377,0
20240614,105900,94691010,377,375,377,375,2550
20240614,105800,93734662,375,375,375,375,0
20240614,105700,93734662,375,375,375,375,0
20240614,105600,93734662,375,375,375,375,99
20240614,105500,93697537,371,371,371,371,0
20240614,105400,93697537,371,371,371,371,2
20240614,105300,93696795,368,376,376,368,19923
20240614,105200,86300090,377,377,377,377,0
20240614,105100,86300090,377,377,377,377,26
20240614,105000,86290288,378,378,378,378,0
20240614,104900,86290288,378,378,378,378,0
20240614,104800,86290288,378,378,378,378,0
20240614,104700,86290288,378,378,378,378,1
20240614,104600,86289910,378,378,378,378,0
20240614,104500,86289910,378,378,378,378,0
20240614,104400,86289910,378,378,378,378,200
20240614,104300,86214310,378,378,378,378,0
20240614,104200,86214310,378,378,378,378,0
20240614,104100,86214310,378,378,378,378,0
20240614,104000,86214310,378,378,378,378,0
20240614,103900,86214310,378,378,378,378,50
20240614,103800,86195410,379,379,379,379,0
20240614,103700,86195410,379,379,379,379,2
20240614,103600,86194652,376,377,377,376,5000
20240614,103500,84310613,380,380,380,380,0
20240614,103400,84310613,380,380,380,380,0
20240614,103300,84310613,380,380,380,380,0
20240614,103200,84310613,380,380,380,380,0
20240614,103100,84310613,380,380,380,380,32
20240614,103000,84298453,380,380,380,380,0
20240614,102900,84298453,380,377,380,377,613
20240614,102800,84066136,378,378,378,378,1000
20240614,102700,83688136,379,379,379,379,3
20240614,102600,83686999,379,379,379,379,100
20240614,102500,83649099,379,379,379,379,0
20240614,102400,83649099,379,378,379,378,25
20240614,102300,83639642,379,379,379,379,0
20240614,102200,83639642,379,377,379,377,11
20240614,102100,83635481,377,376,377,376,857
20240614,102000,83313245,376,376,376,376,1340
20240614,101900,82809405,376,371,376,371,13219
20240614,101800,77855392,369,369,369,369,2000
20240614,101700,77117392,370,372,372,369,15884
20240614,101600,71239421,370,375,375,370,2
20240614,101500,71238676,370,370,370,370,0
20240614,101400,71238676,370,374,374,370,50000
20240614,101300,52717550,376,376,376,376,4
20240614,101200,52716046,376,376,376,376,0
20240614,101100,52716046,376,376,376,376,1
20240614,101000,52715670,376,376,376,376,0
20240614,100900,52715670,376,376,376,376,0
20240614,100800,52715670,376,376,376,376,0
20240614,100700,52715670,376,376,376,376,0
20240614,100600,52715670,376,376,376,376,0
20240614,100500,52715670,376,376,376,376,10
20240614,100400,52711910,374,374,374,374,1155
20240614,100300,52279940,378,378,378,378,0
20240614,100200,52279940,378,378,378,378,20
20240614,100100,52272380,378,378,378,378,0
20240614,100000,52272380,378,375,378,372,16395
20240614,095900,46149695,375,375,375,375,0
20240614,095800,46149695,375,375,375,375,0
20240614,095700,46149695,375,375,375,375,0
20240614,095600,46149695,375,375,375,375,0
20240614,095500,46149695,375,375,375,375,1
20240614,095400,46149320,375,375,375,375,117
20240614,095300,46105445,379,379,379,379,0
20240614,095200,46105445,379,376,379,376,182
20240614,095100,46036931,379,379,379,379,0
20240614,095000,46036931,379,379,379,379,0
20240614,094900,46036931,379,379,379,379,10
20240614,094800,46033141,377,377,377,377,10
20240614,094700,46029371,374,379,379,374,8110
20240614,094600,42992524,377,377,377,377,10
20240614,094500,42988754,379,379,379,379,0
20240614,094400,42988754,379,379,379,379,0
20240614,094300,42988754,379,379,379,379,100
20240614,094200,42950854,379,379,381,379,202
20240614,094100,42874257,379,378,379,378,5
20240614,094000,42872364,379,376,379,374,691
20240614,093900,42612648,376,375,376,373,506
20240614,093800,42422399,376,372,376,372,2022
20240614,093700,41670127,377,377,377,370,31001
20240614,093600,30115388,378,377,378,377,44
20240614,093500,30098766,378,376,378,376,351
20240614,093400,29966565,376,375,377,375,1790
20240614,093300,29295208,376,375,376,373,35688
20240614,093200,15973806,376,376,376,376,1
20240614,093100,15973430,375,376,376,375,616
20240614,093000,15742410,376,376,376,376,1
20240614,092900,15742034,375,375,375,375,500
20240614,092800,15554534,375,375,375,375,0
20240614,092700,15554534,375,375,375,375,10
20240614,092600,15550784,376,376,376,376,0
20240614,092500,15550784,376,376,376,376,10
20240614,092400,15547024,374,378,379,374,4944
20240614,092300,13685586,374,375,375,374,2006
20240614,092200,12933342,378,378,378,378,0
20240614,092100,12933342,378,378,378,378,0
20240614,092000,12933342,378,378,378,378,0
20240614,091900,12933342,378,378,378,378,0
20240614,091800,12933342,378,377,378,377,432
20240614,091700,12770460,372,371,372,371,2389
20240614,091600,11883141,371,379,379,370,19998
20240614,091500,4458768,379,379,379,379,0
20240614,091400,4458768,379,380,380,379,1030
20240614,091300,4068396,381,381,381,381,500
20240614,091200,3877896,380,381,381,380,9376
20240614,091100,312585,381,381,381,381,100
20240614,091000,274485,381,381,381,381,175
20240614,090900,207810,382,382,382,382,0
20240614,090800,207810,382,382,382,382,137
20240614,090700,155476,388,388,388,388,100
20240614,090600,116676,388,388,388,388,0
20240614,090500,116676,388,388,388,388,0
20240614,090400,116676,388,388,388,388,1
20240614,090300,116288,388,388,388,388,1
20240614,090200,115900,380,380,380,380,0
20240614,090100,115900,380,380,380,380,0
20240614,090000,115900,380,380,380,380,305