stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,203200,1278976170,3890,3890,3890,3890,35385
20240614,203100,1278976170,3890,3890,3890,3890,0
20240614,203000,1278976170,3890,3890,3890,3890,0
20240614,202900,1278976170,3890,3890,3890,3890,0
20240614,202800,1278976170,3890,3890,3890,3890,0
20240614,202700,1278976170,3890,3890,3890,3890,0
20240614,202600,1278976170,3890,3890,3890,3890,0
20240614,202500,1278976170,3890,3890,3890,3890,0
20240614,202400,1278976170,3890,3890,3890,3890,0
20240614,202300,1278976170,3890,3890,3890,3890,0
20240614,202200,1278976170,3890,3890,3890,3890,0
20240614,202100,1278976170,3890,3890,3890,3890,0
20240614,202000,1278976170,3890,3890,3890,3890,0
20240614,201900,1278976170,3890,3890,3890,3890,0
20240614,201800,1278976170,3890,3890,3890,3890,0
20240614,201700,1278976170,3890,3890,3890,3890,0
20240614,201600,1278976170,3890,3890,3890,3890,0
20240614,201500,1278976170,3890,3890,3890,3890,0
20240614,201400,1278976170,3890,3890,3890,3890,0
20240614,201300,1278976170,3890,3890,3890,3890,0
20240614,201200,1278976170,3890,3890,3890,3890,0
20240614,201100,1278976170,3890,3890,3890,3890,0
20240614,201000,1278976170,3890,3890,3890,3890,0
20240614,200900,1278976170,3890,3890,3890,3890,0
20240614,200800,1278976170,3890,3890,3890,3890,0
20240614,200700,1278976170,3890,3890,3890,3890,0
20240614,200600,1278976170,3890,3890,3890,3890,0
20240614,200500,1278976170,3890,3890,3890,3890,0
20240614,200400,1278976170,3890,3890,3890,3890,0
20240614,200300,1278976170,3890,3890,3890,3890,0
20240614,200200,1278976170,3890,3890,3890,3890,35385
20240614,200100,1278976170,3890,3890,3890,3890,0
20240614,200000,1278976170,3890,3890,3890,3890,0
20240614,195900,1278976170,3890,3890,3890,3890,0
20240614,195800,1278976170,3890,3890,3890,3890,0
20240614,195700,1278976170,3890,3890,3890,3890,0
20240614,195600,1278976170,3890,3890,3890,3890,0
20240614,195500,1278976170,3890,3890,3890,3890,0
20240614,195400,1278976170,3890,3890,3890,3890,0
20240614,195300,1278976170,3890,3890,3890,3890,0
20240614,195200,1278976170,3890,3890,3890,3890,0
20240614,195100,1278976170,3890,3890,3890,3890,0
20240614,195000,1278976170,3890,3890,3890,3890,0
20240614,194900,1278976170,3890,3890,3890,3890,0
20240614,194800,1278976170,3890,3890,3890,3890,0
20240614,194700,1278976170,3890,3890,3890,3890,0
20240614,194600,1278976170,3890,3890,3890,3890,0
20240614,194500,1278976170,3890,3890,3890,3890,0
20240614,194400,1278976170,3890,3890,3890,3890,0
20240614,194300,1278976170,3890,3890,3890,3890,0
20240614,194200,1278976170,3890,3890,3890,3890,0
20240614,194100,1278976170,3890,3890,3890,3890,0
20240614,194000,1278976170,3890,3890,3890,3890,0
20240614,193900,1278976170,3890,3890,3890,3890,0
20240614,193800,1278976170,3890,3890,3890,3890,0
20240614,193700,1278976170,3890,3890,3890,3890,0
20240614,193600,1278976170,3890,3890,3890,3890,0
20240614,193500,1278976170,3890,3890,3890,3890,0
20240614,193400,1278976170,3890,3890,3890,3890,0
20240614,193300,1278976170,3890,3890,3890,3890,0
20240614,193200,1278976170,3890,3890,3890,3890,35385
20240614,193100,1278976170,3890,3890,3890,3890,0
20240614,193000,1278976170,3890,3890,3890,3890,0
20240614,192900,1278976170,3890,3890,3890,3890,0
20240614,192800,1278976170,3890,3890,3890,3890,0
20240614,192700,1278976170,3890,3890,3890,3890,0
20240614,192600,1278976170,3890,3890,3890,3890,0
20240614,192500,1278976170,3890,3890,3890,3890,0
20240614,192400,1278976170,3890,3890,3890,3890,0
20240614,192300,1278976170,3890,3890,3890,3890,0
20240614,192200,1278976170,3890,3890,3890,3890,0
20240614,192100,1278976170,3890,3890,3890,3890,0
20240614,192000,1278976170,3890,3890,3890,3890,0
20240614,191900,1278976170,3890,3890,3890,3890,0
20240614,191800,1278976170,3890,3890,3890,3890,0
20240614,191700,1278976170,3890,3890,3890,3890,0
20240614,191600,1278976170,3890,3890,3890,3890,0
20240614,191500,1278976170,3890,3890,3890,3890,0
20240614,191400,1278976170,3890,3890,3890,3890,0
20240614,191300,1278976170,3890,3890,3890,3890,0
20240614,191200,1278976170,3890,3890,3890,3890,0
20240614,191100,1278976170,3890,3890,3890,3890,0
20240614,191000,1278976170,3890,3890,3890,3890,0
20240614,190900,1278976170,3890,3890,3890,3890,0
20240614,190800,1278976170,3890,3890,3890,3890,0
20240614,190700,1278976170,3890,3890,3890,3890,0
20240614,190600,1278976170,3890,3890,3890,3890,0
20240614,190500,1278976170,3890,3890,3890,3890,0
20240614,190400,1278976170,3890,3890,3890,3890,0
20240614,190300,1278976170,3890,3890,3890,3890,0
20240614,190200,1278976170,3890,3890,3890,3890,35385
20240614,190100,1278976170,3890,3890,3890,3890,0
20240614,190000,1278976170,3890,3890,3890,3890,0
20240614,185900,1278976170,3890,3890,3890,3890,0
20240614,185800,1278976170,3890,3890,3890,3890,0
20240614,185700,1278976170,3890,3890,3890,3890,0
20240614,185600,1278976170,3890,3890,3890,3890,0
20240614,185500,1278976170,3890,3890,3890,3890,0
20240614,185400,1278976170,3890,3890,3890,3890,0
20240614,185300,1278976170,3890,3890,3890,3890,0
20240614,185200,1278976170,3890,3890,3890,3890,0
20240614,185100,1278976170,3890,3890,3890,3890,0
20240614,185000,1278976170,3890,3890,3890,3890,0
20240614,184900,1278976170,3890,3890,3890,3890,0
20240614,184800,1278976170,3890,3890,3890,3890,0
20240614,184700,1278976170,3890,3890,3890,3890,0
20240614,184600,1278976170,3890,3890,3890,3890,0
20240614,184500,1278976170,3890,3890,3890,3890,0
20240614,184400,1278976170,3890,3890,3890,3890,0
20240614,184300,1278976170,3890,3890,3890,3890,0
20240614,184200,1278976170,3890,3890,3890,3890,0
20240614,184100,1278976170,3890,3890,3890,3890,0
20240614,184000,1278976170,3890,3890,3890,3890,0
20240614,183900,1278976170,3890,3890,3890,3890,0
20240614,183800,1278976170,3890,3890,3890,3890,0
20240614,183700,1278976170,3890,3890,3890,3890,0
20240614,183600,1278976170,3890,3890,3890,3890,0
20240614,183500,1278976170,3890,3890,3890,3890,0
20240614,183400,1278976170,3890,3890,3890,3890,0
20240614,183300,1278976170,3890,3890,3890,3890,0
20240614,183200,1278976170,3890,3890,3890,3890,35385
20240614,183100,1278976170,3890,3890,3890,3890,0
20240614,183000,1278976170,3890,3890,3890,3890,0
20240614,182900,1278976170,3890,3890,3890,3890,0
20240614,182800,1278976170,3890,3890,3890,3890,0
20240614,182700,1278976170,3890,3890,3890,3890,0
20240614,182600,1278976170,3890,3890,3890,3890,0
20240614,182500,1278976170,3890,3890,3890,3890,0
20240614,182400,1278976170,3890,3890,3890,3890,0
20240614,182300,1278976170,3890,3890,3890,3890,0
20240614,182200,1278976170,3890,3890,3890,3890,0
20240614,182100,1278976170,3890,3890,3890,3890,0
20240614,182000,1278976170,3890,3890,3890,3890,0
20240614,181900,1278976170,3890,3890,3890,3890,0
20240614,181800,1278976170,3890,3890,3890,3890,0
20240614,181700,1278976170,3890,3890,3890,3890,0
20240614,181600,1278976170,3890,3890,3890,3890,0
20240614,181500,1278976170,3890,3890,3890,3890,0
20240614,181400,1278976170,3890,3890,3890,3890,0
20240614,181300,1278976170,3890,3890,3890,3890,0
20240614,181200,1278976170,3890,3890,3890,3890,0
20240614,181100,1278976170,3890,3890,3890,3890,0
20240614,181000,1278976170,3890,3890,3890,3890,0
20240614,180900,1278976170,3890,3890,3890,3890,0
20240614,180800,1278976170,3890,3890,3890,3890,0
20240614,180700,1278976170,3890,3890,3890,3890,0
20240614,180600,1278976170,3890,3890,3890,3890,0
20240614,180500,1278976170,3890,3890,3890,3890,0
20240614,180400,1278976170,3890,3890,3890,3890,0
20240614,180300,1278976170,3890,3890,3890,3890,0
20240614,180200,1278976170,3890,3890,3890,3890,35385
20240614,180100,1278976170,3890,3890,3890,3890,0
20240614,180000,1278976170,3890,3890,3890,3890,0
20240614,175900,1278976170,3890,3890,3890,3890,0
20240614,175800,1278976170,3890,3890,3890,3890,0
20240614,175700,1278976170,3890,3890,3890,3890,0
20240614,175600,1278976170,3890,3890,3890,3890,0
20240614,175500,1278976170,3890,3890,3890,3890,0
20240614,175400,1278976170,3890,3890,3890,3890,0
20240614,175300,1278976170,3890,3890,3890,3890,0
20240614,175200,1278976170,3890,3890,3890,3890,0
20240614,175100,1278976170,3890,3890,3890,3890,0
20240614,175000,1278976170,3890,3890,3890,3890,0
20240614,174900,1278976170,3890,3890,3890,3890,0
20240614,174800,1278976170,3890,3890,3890,3890,0
20240614,174700,1278976170,3890,3890,3890,3890,0
20240614,174600,1278976170,3890,3890,3890,3890,0
20240614,174500,1278976170,3890,3890,3890,3890,0
20240614,174400,1278976170,3890,3890,3890,3890,0
20240614,174300,1278976170,3890,3890,3890,3890,0
20240614,174200,1278976170,3890,3890,3890,3890,0
20240614,174100,1278976170,3890,3890,3890,3890,0
20240614,174000,1278976170,3890,3890,3890,3890,0
20240614,173900,1278976170,3890,3890,3890,3890,0
20240614,173800,1278976170,3890,3890,3890,3890,0
20240614,173700,1278976170,3890,3890,3890,3890,0
20240614,173600,1278976170,3890,3890,3890,3890,0
20240614,173500,1278976170,3890,3890,3890,3890,0
20240614,173400,1278976170,3890,3890,3890,3890,0
20240614,173300,1278976170,3890,3890,3890,3890,0
20240614,173200,1278976170,3890,3890,3890,3890,35385
20240614,173100,1278976170,3890,3890,3890,3890,0
20240614,173000,1278976170,3890,3890,3890,3890,0
20240614,172900,1278976170,3890,3890,3890,3890,0
20240614,172800,1278976170,3890,3890,3890,3890,0
20240614,172700,1278976170,3890,3890,3890,3890,0
20240614,172600,1278976170,3890,3890,3890,3890,0
20240614,172500,1278976170,3890,3890,3890,3890,0
20240614,172400,1278976170,3890,3890,3890,3890,0
20240614,172300,1278976170,3890,3890,3890,3890,0
20240614,172200,1278976170,3890,3890,3890,3890,0
20240614,172100,1278976170,3890,3890,3890,3890,0
20240614,172000,1278976170,3890,3890,3890,3890,0
20240614,171900,1278976170,3890,3890,3890,3890,0
20240614,171800,1278976170,3890,3890,3890,3890,0
20240614,171700,1278976170,3890,3890,3890,3890,0
20240614,171600,1278976170,3890,3890,3890,3890,0
20240614,171500,1278976170,3890,3890,3890,3890,0
20240614,171400,1278976170,3890,3890,3890,3890,0
20240614,171300,1278976170,3890,3890,3890,3890,0
20240614,171200,1278976170,3890,3890,3890,3890,0
20240614,171100,1278976170,3890,3890,3890,3890,0
20240614,171000,1278976170,3890,3890,3890,3890,0
20240614,170900,1278976170,3890,3890,3890,3890,0
20240614,170800,1278976170,3890,3890,3890,3890,0
20240614,170700,1278976170,3890,3890,3890,3890,0
20240614,170600,1278976170,3890,3890,3890,3890,0
20240614,170500,1278976170,3890,3890,3890,3890,0
20240614,170400,1278976170,3890,3890,3890,3890,0
20240614,170300,1278976170,3890,3890,3890,3890,0
20240614,170200,1278976170,3890,3890,3890,3890,35385
20240614,170100,1278976170,3890,3890,3890,3890,0
20240614,170000,1278976170,3890,3890,3890,3890,0
20240614,165900,1278976170,3890,3890,3890,3890,0
20240614,165800,1278976170,3890,3890,3890,3890,0
20240614,165700,1278976170,3890,3890,3890,3890,0
20240614,165600,1278976170,3890,3890,3890,3890,0
20240614,165500,1278976170,3890,3890,3890,3890,0
20240614,165400,1278976170,3890,3890,3890,3890,0
20240614,165300,1278976170,3890,3890,3890,3890,0
20240614,165200,1278976170,3890,3890,3890,3890,0
20240614,165100,1278976170,3890,3890,3890,3890,0
20240614,165000,1278976170,3890,3890,3890,3890,0
20240614,164900,1278976170,3890,3890,3890,3890,0
20240614,164800,1278976170,3890,3890,3890,3890,0
20240614,164700,1278976170,3890,3890,3890,3890,0
20240614,164600,1278976170,3890,3890,3890,3890,0
20240614,164500,1278976170,3890,3890,3890,3890,0
20240614,164400,1278976170,3890,3890,3890,3890,0
20240614,164300,1278976170,3890,3890,3890,3890,0
20240614,164200,1278976170,3890,3890,3890,3890,0
20240614,164100,1278976170,3890,3890,3890,3890,0
20240614,164000,1278976170,3890,3890,3890,3890,0
20240614,163900,1278976170,3890,3890,3890,3890,0
20240614,163800,1278976170,3890,3890,3890,3890,0
20240614,163700,1278976170,3890,3890,3890,3890,0
20240614,163600,1278976170,3890,3890,3890,3890,0
20240614,163500,1278976170,3890,3890,3890,3890,0
20240614,163400,1278976170,3890,3890,3890,3890,0
20240614,163300,1278976170,3890,3890,3890,3890,0
20240614,163200,1278976170,3890,3890,3890,3890,35385
20240614,163100,1278976170,3890,3890,3890,3890,0
20240614,163000,1278976170,3890,3890,3890,3890,0
20240614,162900,1278976170,3890,3890,3890,3890,0
20240614,162800,1278976170,3890,3890,3890,3890,0
20240614,162700,1278976170,3890,3890,3890,3890,0
20240614,162600,1278976170,3890,3890,3890,3890,0
20240614,162500,1278976170,3890,3890,3890,3890,0
20240614,162400,1278976170,3890,3890,3890,3890,0
20240614,162300,1278976170,3890,3890,3890,3890,0
20240614,162200,1278976170,3890,3890,3890,3890,0
20240614,162100,1278976170,3890,3890,3890,3890,0
20240614,162000,1278976170,3890,3890,3890,3890,0
20240614,161900,1278976170,3890,3890,3890,3890,0
20240614,161800,1278976170,3890,3890,3890,3890,0
20240614,161700,1278976170,3890,3890,3890,3890,0
20240614,161600,1278976170,3890,3890,3890,3890,0
20240614,161500,1278976170,3890,3890,3890,3890,0
20240614,161400,1278976170,3890,3890,3890,3890,0
20240614,161300,1278976170,3890,3890,3890,3890,0
20240614,161200,1278976170,3890,3890,3890,3890,0
20240614,161100,1278976170,3890,3890,3890,3890,0
20240614,161000,1278976170,3890,3890,3890,3890,0
20240614,160900,1278976170,3890,3890,3890,3890,0
20240614,160800,1278976170,3890,3890,3890,3890,0
20240614,160700,1278976170,3890,3890,3890,3890,0
20240614,160600,1278976170,3890,3890,3890,3890,0
20240614,160500,1278976170,3890,3890,3890,3890,0
20240614,160400,1278976170,3890,3890,3890,3890,0
20240614,160300,1278976170,3890,3890,3890,3890,0
20240614,160200,1278976170,3890,3890,3890,3890,35385
20240614,160100,1278976170,3890,3890,3890,3890,0
20240614,160000,1278976170,3890,3890,3890,3890,0
20240614,155900,1278976170,3890,3890,3890,3890,0
20240614,155800,1278976170,3890,3890,3890,3890,0
20240614,155700,1278976170,3890,3890,3890,3890,0
20240614,155600,1278976170,3890,3890,3890,3890,0
20240614,155500,1278976170,3890,3890,3890,3890,0
20240614,155400,1278976170,3890,3890,3890,3890,0
20240614,155300,1278976170,3890,3890,3890,3890,0
20240614,155200,1278976170,3890,3890,3890,3890,0
20240614,155100,1278976170,3890,3890,3890,3890,0
20240614,155000,1278976170,3890,3890,3890,3890,0
20240614,154900,1278976170,3890,3890,3890,3890,0
20240614,154800,1278976170,3890,3890,3890,3890,0
20240614,154700,1278976170,3890,3890,3890,3890,0
20240614,154600,1278976170,3890,3890,3890,3890,0
20240614,154500,1278976170,3890,3890,3890,3890,0
20240614,154400,1278976170,3890,3890,3890,3890,0
20240614,154300,1278976170,3890,3890,3890,3890,0
20240614,154200,1278976170,3890,3890,3890,3890,0
20240614,154100,1278976170,3890,3890,3890,3890,0
20240614,154000,1278976170,3890,3890,3890,3890,0
20240614,153900,1278976170,3890,3890,3890,3890,0
20240614,153800,1278976170,3890,3890,3890,3890,0
20240614,153700,1278976170,3890,3890,3890,3890,0
20240614,153600,1278976170,3890,3890,3890,3890,0
20240614,153500,1278976170,3890,3890,3890,3890,0
20240614,153400,1278976170,3890,3890,3890,3890,0
20240614,153300,1278976170,3890,3890,3890,3890,0
20240614,153200,1278976170,3890,3890,3890,3890,35385
20240614,153100,1278976170,3890,3890,3890,3890,0
20240614,153000,1278976170,3890,3890,3890,3890,35385
20240614,152900,1141328520,3845,3845,3845,3845,0
20240614,152800,1141328520,3845,3845,3845,3845,0
20240614,152700,1141328520,3845,3845,3845,3845,0
20240614,152600,1141328520,3845,3845,3845,3845,0
20240614,152500,1141328520,3845,3845,3845,3845,0
20240614,152400,1141328520,3845,3845,3845,3845,0
20240614,152300,1141328520,3845,3845,3845,3845,0
20240614,152200,1141328520,3845,3845,3845,3845,0
20240614,152100,1141328520,3845,3845,3845,3845,0
20240614,152000,1141328520,3845,3845,3845,3845,0
20240614,151900,1141328520,3845,3885,3885,3845,5813
20240614,151800,1118946245,3860,3875,3875,3860,7066
20240614,151700,1091587970,3880,3890,3895,3880,2104
20240614,151600,1083406385,3890,3895,3895,3890,1077
20240614,151500,1079213795,3890,3870,3895,3870,7420
20240614,151400,1050433250,3870,3865,3875,3865,6323
20240614,151300,1025962495,3875,3865,3875,3865,1077
20240614,151200,1021793525,3870,3875,3875,3860,1578
20240614,151100,1015687165,3875,3870,3875,3870,1541
20240614,151000,1009720325,3870,3870,3870,3865,1317
20240614,150900,1004623785,3870,3875,3875,3870,2372
20240614,150800,995438760,3875,3870,3875,3860,1382
20240614,150700,990091130,3870,3875,3875,3870,1254
20240614,150600,985232650,3875,3870,3875,3870,1397
20240614,150500,979823090,3870,3870,3875,3870,1800
20240614,150400,972853915,3870,3870,3870,3865,924
20240614,150300,969279435,3870,3860,3870,3860,1272
20240614,150200,964360825,3865,3865,3865,3860,1643
20240614,150100,958012360,3865,3870,3870,3865,1590
20240614,150000,951864690,3870,3860,3870,3855,1651
20240614,145900,945483535,3860,3850,3860,3850,5434
20240614,145800,924525145,3850,3850,3855,3850,1404
20240614,145700,919117415,3855,3845,3855,3845,1562
20240614,145600,913103865,3850,3845,3850,3845,2381
20240614,145500,903939280,3845,3840,3845,3840,1132
20240614,145400,899588105,3840,3835,3850,3835,11802
20240614,145300,854265280,3835,3830,3835,3830,1400
20240614,145200,848902295,3830,3830,3830,3825,2132
20240614,145100,840742475,3830,3835,3835,3830,55
20240614,145000,840531800,3835,3835,3835,3830,400
20240614,144900,838997810,3830,3835,3840,3830,2540
20240614,144800,829254590,3830,3830,3830,3825,6601
20240614,144700,803998510,3830,3830,3830,3830,982
20240614,144600,800237450,3830,3830,3830,3830,0
20240614,144500,800237450,3830,3830,3830,3830,590
20240614,144400,797977750,3830,3830,3830,3830,121
20240614,144300,797514320,3830,3830,3830,3830,3
20240614,144200,797502830,3835,3835,3835,3835,2
20240614,144100,797495160,3830,3825,3830,3825,505
20240614,144000,795561110,3830,3830,3830,3830,10
20240614,143900,795522810,3830,3830,3830,3830,223
20240614,143800,794668720,3820,3820,3820,3820,0
20240614,143700,794668720,3820,3820,3820,3820,0
20240614,143600,794668720,3820,3820,3820,3820,0
20240614,143500,794668720,3820,3825,3825,3820,854
20240614,143400,791403005,3825,3825,3825,3825,113
20240614,143300,790970780,3825,3810,3825,3810,51
20240614,143200,790776455,3830,3830,3830,3830,1
20240614,143100,790772625,3830,3815,3830,3810,1002
20240614,143000,786952605,3835,3830,3835,3830,1060
20240614,142900,782890765,3810,3810,3810,3810,0
20240614,142800,782890765,3810,3810,3835,3810,1013
20240614,142700,779029855,3810,3830,3830,3810,8800
20240614,142600,745478790,3830,3830,3830,3830,9
20240614,142500,745444320,3825,3825,3825,3825,0
20240614,142400,745444320,3825,3825,3825,3825,0
20240614,142300,745444320,3825,3825,3825,3825,0
20240614,142200,745444320,3825,3825,3825,3825,100
20240614,142100,745061820,3820,3820,3820,3820,1038
20240614,142000,741096660,3825,3835,3835,3825,2726
20240614,141900,730662320,3830,3830,3830,3830,100
20240614,141800,730279320,3840,3835,3840,3835,21
20240614,141700,730198780,3835,3835,3835,3835,20
20240614,141600,730122080,3840,3840,3840,3840,0
20240614,141500,730122080,3840,3840,3840,3840,8
20240614,141400,730091360,3840,3835,3840,3835,425
20240614,141300,728461470,3835,3840,3840,3835,404
20240614,141200,726912080,3840,3840,3840,3840,25
20240614,141100,726816080,3840,3840,3840,3840,17
20240614,141000,726750800,3840,3840,3840,3840,921
20240614,140900,723214160,3845,3845,3845,3845,18
20240614,140800,723144950,3845,3845,3845,3845,30
20240614,140700,723029600,3845,3845,3845,3845,38
20240614,140600,722883490,3850,3850,3850,3850,22
20240614,140500,722798790,3850,3850,3850,3850,3
20240614,140400,722787240,3845,3845,3845,3845,200
20240614,140300,722018240,3845,3845,3845,3845,0
20240614,140200,722018240,3845,3845,3845,3845,1
20240614,140100,722014395,3840,3840,3840,3840,0
20240614,140000,722014395,3840,3840,3840,3840,1000
20240614,135900,718174395,3845,3845,3845,3845,413
20240614,135800,716586410,3840,3840,3840,3840,319
20240614,135700,715361450,3845,3845,3845,3845,0
20240614,135600,715361450,3845,3845,3845,3845,0
20240614,135500,715361450,3845,3835,3845,3835,930
20240614,135400,711791790,3835,3835,3835,3835,0
20240614,135300,711791790,3835,3845,3845,3835,904
20240614,135200,708322980,3845,3845,3845,3845,0
20240614,135100,708322980,3845,3845,3845,3845,552
20240614,135000,706200540,3830,3830,3830,3830,0
20240614,134900,706200540,3830,3830,3830,3830,0
20240614,134800,706200540,3830,3830,3830,3830,2447
20240614,134700,696828530,3835,3835,3835,3835,513
20240614,134600,694861175,3845,3845,3845,3845,0
20240614,134500,694861175,3845,3845,3845,3845,209
20240614,134400,694057570,3850,3840,3850,3840,3925
20240614,134300,678963540,3830,3830,3830,3830,0
20240614,134200,678963540,3830,3830,3830,3830,0
20240614,134100,678963540,3830,3830,3830,3830,348
20240614,134000,677630700,3835,3840,3840,3835,763
20240614,133900,674703165,3835,3835,3835,3835,9
20240614,133800,674668650,3830,3835,3835,3830,727
20240614,133700,671881715,3840,3840,3840,3840,0
20240614,133600,671881715,3840,3840,3840,3840,5
20240614,133500,671862515,3840,3840,3840,3840,100
20240614,133400,671478515,3835,3835,3835,3835,0
20240614,133300,671478515,3835,3835,3835,3835,0
20240614,133200,671478515,3835,3835,3835,3835,468
20240614,133100,669683735,3840,3840,3840,3840,25
20240614,133000,669587735,3840,3840,3840,3840,14
20240614,132900,669533975,3845,3845,3845,3845,10
20240614,132800,669495525,3845,3845,3845,3845,0
20240614,132700,669495525,3845,3845,3845,3845,0
20240614,132600,669495525,3845,3845,3845,3845,1
20240614,132500,669491680,3835,3835,3835,3835,0
20240614,132400,669491680,3835,3835,3835,3835,300
20240614,132300,668341180,3835,3835,3835,3835,87
20240614,132200,668007535,3835,3840,3840,3835,300
20240614,132100,666856125,3840,3840,3840,3840,97
20240614,132000,666483645,3845,3845,3845,3845,0
20240614,131900,666483645,3845,3845,3845,3845,147
20240614,131800,665918430,3840,3840,3840,3840,21
20240614,131700,665837790,3840,3840,3840,3840,0
20240614,131600,665837790,3840,3840,3840,3840,0
20240614,131500,665837790,3840,3840,3840,3840,50
20240614,131400,665645790,3840,3840,3840,3840,0
20240614,131300,665645790,3840,3840,3840,3840,0
20240614,131200,665645790,3840,3840,3840,3840,179
20240614,131100,664958430,3840,3840,3840,3840,100
20240614,131000,664574430,3850,3850,3850,3850,1
20240614,130900,664570580,3845,3845,3845,3845,62
20240614,130800,664332190,3845,3845,3845,3845,0
20240614,130700,664332190,3845,3845,3845,3845,0
20240614,130600,664332190,3845,3845,3845,3845,0
20240614,130500,664332190,3845,3845,3845,3845,38
20240614,130400,664186080,3850,3850,3850,3850,0
20240614,130300,664186080,3850,3850,3850,3850,0
20240614,130200,664186080,3850,3850,3850,3850,102
20240614,130100,663793380,3840,3845,3845,3840,100
20240614,130000,663409320,3840,3840,3840,3840,115
20240614,125900,662967720,3825,3835,3835,3825,2898
20240614,125800,651878310,3835,3835,3835,3835,227
20240614,125700,651007765,3835,3835,3835,3835,0
20240614,125600,651007765,3835,3835,3835,3835,1000
20240614,125500,647172765,3840,3840,3840,3840,0
20240614,125400,647172765,3840,3845,3845,3840,1079
20240614,125300,643029100,3850,3850,3850,3850,0
20240614,125200,643029100,3850,3850,3850,3850,1
20240614,125100,643025250,3845,3845,3845,3845,0
20240614,125000,643025250,3845,3845,3845,3845,53
20240614,124900,642821465,3850,3850,3850,3850,0
20240614,124800,642821465,3850,3850,3850,3850,4
20240614,124700,642806065,3850,3850,3850,3850,261
20240614,124600,641801215,3850,3850,3850,3850,200
20240614,124500,641031215,3850,3845,3850,3845,501
20240614,124400,639104865,3845,3845,3845,3845,1
20240614,124300,639101020,3845,3845,3845,3845,0
20240614,124200,639101020,3845,3845,3845,3845,105
20240614,124100,638697295,3845,3845,3845,3845,0
20240614,124000,638697295,3845,3845,3845,3845,1494
20240614,123900,632952865,3835,3835,3835,3835,0
20240614,123800,632952865,3835,3835,3835,3835,12
20240614,123700,632906845,3835,3835,3835,3835,0
20240614,123600,632906845,3835,3835,3835,3835,0
20240614,123500,632906845,3835,3835,3835,3835,1
20240614,123400,632903010,3840,3840,3840,3840,285
20240614,123300,631808610,3845,3840,3845,3840,4
20240614,123200,631793235,3845,3845,3845,3845,0
20240614,123100,631793235,3845,3845,3845,3845,0
20240614,123000,631793235,3845,3845,3845,3845,0
20240614,122900,631793235,3845,3845,3845,3845,0
20240614,122800,631793235,3845,3845,3845,3845,1382
20240614,122700,626479445,3845,3845,3845,3845,0
20240614,122600,626479445,3845,3850,3850,3845,61
20240614,122500,626244895,3850,3845,3850,3845,35
20240614,122400,626110220,3850,3850,3850,3850,0
20240614,122300,626110220,3850,3850,3850,3850,0
20240614,122200,626110220,3850,3850,3850,3850,0
20240614,122100,626110220,3850,3850,3850,3850,0
20240614,122000,626110220,3850,3840,3850,3840,1000
20240614,121900,622264195,3835,3835,3835,3835,0
20240614,121800,622264195,3835,3840,3840,3835,175
20240614,121700,621592425,3840,3840,3840,3840,300
20240614,121600,620440425,3840,3840,3840,3840,6
20240614,121500,620417385,3845,3845,3845,3845,0
20240614,121400,620417385,3845,3850,3850,3845,126
20240614,121300,619932910,3850,3850,3850,3850,1
20240614,121200,619929060,3850,3845,3850,3845,44
20240614,121100,619759760,3850,3850,3850,3850,0
20240614,121000,619759760,3850,3850,3850,3850,101
20240614,120900,619370910,3850,3845,3850,3845,90
20240614,120800,619024605,3845,3845,3845,3845,11
20240614,120700,618982310,3845,3855,3855,3845,8578
20240614,120600,585928870,3850,3835,3850,3835,1763
20240614,120500,579146020,3835,3835,3835,3835,0
20240614,120400,579146020,3835,3835,3835,3835,0
20240614,120300,579146020,3835,3835,3835,3835,0
20240614,120200,579146020,3835,3835,3835,3835,800
20240614,120100,576078020,3840,3825,3840,3825,808
20240614,120000,572983520,3815,3825,3825,3815,6000
20240614,115900,550092520,3830,3830,3830,3830,0
20240614,115800,550092520,3830,3830,3830,3830,1
20240614,115700,550088690,3815,3815,3815,3815,0
20240614,115600,550088690,3815,3815,3815,3815,1001
20240614,115500,546269875,3815,3835,3835,3815,6646
20240614,115400,520901240,3840,3840,3840,3840,0
20240614,115300,520901240,3840,3840,3840,3840,0
20240614,115200,520901240,3840,3840,3840,3840,100
20240614,115100,520517240,3840,3840,3840,3840,1
20240614,115000,520513400,3840,3840,3840,3840,0
20240614,114900,520513400,3840,3840,3840,3840,301
20240614,114800,519357560,3840,3840,3840,3840,0
20240614,114700,519357560,3840,3840,3840,3840,0
20240614,114600,519357560,3840,3840,3840,3840,0
20240614,114500,519357560,3840,3840,3840,3840,0
20240614,114400,519357560,3840,3840,3840,3840,0
20240614,114300,519357560,3840,3840,3840,3840,29
20240614,114200,519246200,3840,3840,3840,3840,0
20240614,114100,519246200,3840,3840,3840,3840,0
20240614,114000,519246200,3840,3835,3840,3835,30
20240614,113900,519131130,3835,3835,3835,3835,1
20240614,113800,519127295,3835,3820,3835,3820,811
20240614,113700,516029230,3835,3835,3835,3835,0
20240614,113600,516029230,3835,3830,3835,3830,550
20240614,113500,513920980,3835,3825,3835,3825,1100
20240614,113400,509709060,3825,3820,3825,3820,550
20240614,113300,507607315,3820,3820,3820,3820,1
20240614,113200,507603495,3820,3820,3820,3820,0
20240614,113100,507603495,3820,3820,3820,3820,0
20240614,113000,507603495,3820,3815,3820,3815,15
20240614,112900,507546210,3805,3805,3805,3805,96
20240614,112800,507180930,3805,3805,3805,3805,0
20240614,112700,507180930,3805,3805,3805,3805,0
20240614,112600,507180930,3805,3805,3805,3805,0
20240614,112500,507180930,3805,3805,3805,3805,3846
20240614,112400,492546900,3805,3805,3805,3805,0
20240614,112300,492546900,3805,3805,3805,3805,1056
20240614,112200,488528820,3810,3810,3810,3810,0
20240614,112100,488528820,3810,3820,3820,3810,449
20240614,112000,486818090,3820,3820,3820,3820,2
20240614,111900,486810450,3820,3820,3820,3820,0
20240614,111800,486810450,3820,3820,3820,3820,2
20240614,111700,486802810,3820,3820,3820,3820,3
20240614,111600,486791350,3820,3820,3820,3820,10
20240614,111500,486753150,3820,3820,3820,3820,0
20240614,111400,486753150,3820,3820,3820,3820,100
20240614,111300,486371150,3810,3810,3810,3810,4002
20240614,111200,471123530,3820,3820,3820,3820,0
20240614,111100,471123530,3820,3820,3820,3820,91
20240614,111000,470775910,3820,3820,3820,3820,409
20240614,110900,469213530,3820,3820,3820,3820,0
20240614,110800,469213530,3820,3820,3820,3820,100
20240614,110700,468831530,3820,3810,3820,3810,263
20240614,110600,467829490,3810,3810,3810,3810,0
20240614,110500,467829490,3810,3810,3810,3810,227
20240614,110400,466964620,3810,3810,3810,3810,11
20240614,110300,466922710,3805,3805,3805,3805,0
20240614,110200,466922710,3805,3805,3805,3805,307
20240614,110100,465754575,3805,3805,3805,3805,55
20240614,110000,465545300,3805,3805,3805,3805,0
20240614,105900,465545300,3805,3805,3805,3805,560
20240614,105800,463414500,3805,3805,3805,3805,0
20240614,105700,463414500,3805,3800,3805,3800,293
20240614,105600,462300430,3800,3800,3800,3800,0
20240614,105500,462300430,3800,3800,3800,3800,294
20240614,105400,461183230,3800,3800,3800,3800,0
20240614,105300,461183230,3800,3795,3800,3795,281
20240614,105200,460115945,3795,3795,3795,3795,2
20240614,105100,460108355,3800,3800,3800,3800,11
20240614,105000,460066555,3795,3795,3795,3795,13
20240614,104900,460017220,3795,3795,3795,3795,316
20240614,104800,458818000,3795,3795,3795,3790,582
20240614,104700,456609810,3795,3795,3795,3795,5
20240614,104600,456590835,3795,3795,3795,3795,4355
20240614,104500,440063610,3800,3795,3800,3795,1010
20240614,104400,436230610,3795,3800,3800,3795,809
20240614,104300,433158440,3800,3800,3800,3800,500
20240614,104200,431258440,3805,3795,3805,3795,501
20240614,104100,429357135,3795,3810,3810,3795,110
20240614,104000,428938185,3810,3805,3810,3795,536
20240614,103900,426903850,3800,3805,3805,3800,357
20240614,103800,425547055,3810,3810,3810,3810,0
20240614,103700,425547055,3810,3810,3810,3810,0
20240614,103600,425547055,3810,3810,3810,3805,5260
20240614,103500,405509095,3820,3820,3820,3820,0
20240614,103400,405509095,3820,3820,3820,3820,4
20240614,103300,405493815,3820,3810,3820,3810,103
20240614,103200,405101355,3810,3810,3810,3810,200
20240614,103100,404339355,3810,3810,3810,3810,614
20240614,103000,402000015,3820,3810,3820,3810,501
20240614,102900,400091195,3810,3810,3815,3810,1241
20240614,102800,395362910,3815,3810,3815,3810,176
20240614,102700,394692220,3810,3815,3815,3810,5590
20240614,102600,373393320,3815,3815,3815,3815,1022
20240614,102500,369494390,3825,3825,3825,3825,3
20240614,102400,369482915,3815,3815,3815,3815,0
20240614,102300,369482915,3815,3825,3825,3815,300
20240614,102200,368337620,3830,3830,3830,3830,4
20240614,102100,368322300,3830,3825,3830,3825,2116
20240614,102000,360228220,3830,3825,3830,3825,109
20240614,101900,359811265,3825,3825,3825,3825,782
20240614,101800,356820115,3835,3825,3835,3825,1700
20240614,101700,350317605,3825,3830,3835,3825,2123
20240614,101600,342190980,3835,3835,3835,3835,31
20240614,101500,342072095,3835,3835,3835,3835,70
20240614,101400,341803645,3835,3835,3835,3835,5
20240614,101300,341784470,3855,3855,3855,3855,0
20240614,101200,341784470,3855,3855,3855,3855,0
20240614,101100,341784470,3855,3855,3855,3855,0
20240614,101000,341784470,3855,3855,3855,3855,11
20240614,100900,341742065,3855,3855,3855,3855,0
20240614,100800,341742065,3855,3855,3855,3855,1
20240614,100700,341738210,3835,3835,3835,3835,186
20240614,100600,341024900,3860,3860,3860,3860,0
20240614,100500,341024900,3860,3825,3860,3825,6
20240614,100400,341001775,3860,3825,3860,3825,2
20240614,100300,340994090,3870,3820,3880,3820,3109
20240614,100200,328993485,3820,3820,3820,3820,5
20240614,100100,328974385,3810,3805,3810,3805,1111
20240614,100000,324743025,3805,3805,3805,3805,11
20240614,095900,324701170,3805,3795,3805,3795,114
20240614,095800,324268490,3805,3810,3810,3805,8
20240614,095700,324238030,3795,3810,3810,3795,1315
20240614,095600,319245510,3800,3800,3810,3800,26
20240614,095500,319146470,3800,3815,3815,3800,11025
20240614,095400,277125860,3815,3820,3820,3815,1653
20240614,095300,270811405,3825,3820,3825,3810,462
20240614,095200,269046070,3810,3810,3810,3810,2
20240614,095100,269038450,3810,3795,3820,3795,710
20240614,095000,266341770,3795,3795,3795,3795,0
20240614,094900,266341770,3795,3810,3820,3795,5459
20240614,094800,245592385,3810,3810,3810,3810,22
20240614,094700,245508565,3805,3805,3810,3805,226
20240614,094600,244648630,3810,3805,3810,3805,957
20240614,094500,241004035,3805,3805,3805,3805,309
20240614,094400,239828290,3805,3805,3805,3805,0
20240614,094300,239828290,3805,3805,3805,3805,3
20240614,094200,239816875,3800,3810,3810,3800,4125
20240614,094100,224137230,3805,3815,3815,3805,2769
20240614,094000,213588935,3820,3820,3820,3815,1027
20240614,093900,209670390,3820,3820,3820,3820,36
20240614,093800,209532870,3820,3820,3820,3815,73
20240614,093700,209254060,3815,3815,3815,3815,261
20240614,093600,208258345,3815,3825,3825,3815,935
20240614,093500,204686715,3820,3820,3820,3820,0
20240614,093400,204686715,3820,3820,3820,3820,260
20240614,093300,203693515,3820,3820,3835,3820,679
20240614,093200,201097865,3825,3835,3835,3825,7228
20240614,093100,173433885,3835,3840,3840,3835,1879
20240614,093000,166227545,3835,3840,3840,3835,370
20240614,092900,164808095,3845,3840,3845,3835,2575
20240614,092800,154926860,3840,3855,3855,3840,884
20240614,092700,151532285,3840,3840,3840,3840,44
20240614,092600,151363325,3840,3850,3850,3840,353
20240614,092500,150007770,3840,3840,3840,3840,0
20240614,092400,150007770,3840,3850,3850,3840,688
20240614,092300,147365055,3860,3860,3865,3860,257
20240614,092200,146373030,3840,3860,3860,3840,669
20240614,092100,143800065,3860,3855,3860,3855,79
20240614,092000,143495380,3860,3860,3860,3860,0
20240614,091900,143495380,3860,3850,3860,3845,6922
20240614,091800,116852285,3850,3860,3860,3850,6473
20240614,091700,91923575,3860,3870,3870,3860,144
20240614,091600,91367575,3855,3870,3870,3855,3463
20240614,091500,77991895,3870,3880,3880,3870,1583
20240614,091400,71864155,3875,3875,3875,3875,3
20240614,091300,71852530,3870,3890,3890,3870,1232
20240614,091200,67083670,3880,3885,3885,3875,7979
20240614,091100,36130685,3890,3885,3890,3885,395
20240614,091000,34596100,3885,3885,3885,3885,2
20240614,090900,34588330,3890,3890,3890,3890,6
20240614,090800,34564990,3885,3880,3885,3880,1818
20240614,090700,27505055,3880,3885,3885,3880,500
20240614,090600,25564555,3885,3890,3890,3885,672
20240614,090500,22953825,3885,3895,3895,3885,2004
20240614,090400,15164370,3900,3905,3905,3900,8
20240614,090300,15133160,3885,3885,3885,3885,35
20240614,090200,14997185,3885,3905,3905,3880,2413
20240614,090100,5620940,3900,3895,3905,3895,80
20240614,090000,5309315,3900,3905,3905,3900,1360