stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,203900,762856347,1256,1256,1256,1256,27858
20240614,203800,762856347,1256,1256,1256,1256,0
20240614,203700,762856347,1256,1256,1256,1256,0
20240614,203600,762856347,1256,1256,1256,1256,0
20240614,203500,762856347,1256,1256,1256,1256,0
20240614,203400,762856347,1256,1256,1256,1256,0
20240614,203300,762856347,1256,1256,1256,1256,0
20240614,203200,762856347,1256,1256,1256,1256,0
20240614,203100,762856347,1256,1256,1256,1256,0
20240614,203000,762856347,1256,1256,1256,1256,0
20240614,202900,762856347,1256,1256,1256,1256,0
20240614,202800,762856347,1256,1256,1256,1256,0
20240614,202700,762856347,1256,1256,1256,1256,0
20240614,202600,762856347,1256,1256,1256,1256,0
20240614,202500,762856347,1256,1256,1256,1256,0
20240614,202400,762856347,1256,1256,1256,1256,0
20240614,202300,762856347,1256,1256,1256,1256,0
20240614,202200,762856347,1256,1256,1256,1256,0
20240614,202100,762856347,1256,1256,1256,1256,0
20240614,202000,762856347,1256,1256,1256,1256,0
20240614,201900,762856347,1256,1256,1256,1256,0
20240614,201800,762856347,1256,1256,1256,1256,0
20240614,201700,762856347,1256,1256,1256,1256,0
20240614,201600,762856347,1256,1256,1256,1256,0
20240614,201500,762856347,1256,1256,1256,1256,0
20240614,201400,762856347,1256,1256,1256,1256,0
20240614,201300,762856347,1256,1256,1256,1256,0
20240614,201200,762856347,1256,1256,1256,1256,0
20240614,201100,762856347,1256,1256,1256,1256,0
20240614,201000,762856347,1256,1256,1256,1256,0
20240614,200900,762856347,1256,1256,1256,1256,27858
20240614,200800,762856347,1256,1256,1256,1256,0
20240614,200700,762856347,1256,1256,1256,1256,0
20240614,200600,762856347,1256,1256,1256,1256,0
20240614,200500,762856347,1256,1256,1256,1256,0
20240614,200400,762856347,1256,1256,1256,1256,0
20240614,200300,762856347,1256,1256,1256,1256,0
20240614,200200,762856347,1256,1256,1256,1256,0
20240614,200100,762856347,1256,1256,1256,1256,0
20240614,200000,762856347,1256,1256,1256,1256,0
20240614,195900,762856347,1256,1256,1256,1256,0
20240614,195800,762856347,1256,1256,1256,1256,0
20240614,195700,762856347,1256,1256,1256,1256,0
20240614,195600,762856347,1256,1256,1256,1256,0
20240614,195500,762856347,1256,1256,1256,1256,0
20240614,195400,762856347,1256,1256,1256,1256,0
20240614,195300,762856347,1256,1256,1256,1256,0
20240614,195200,762856347,1256,1256,1256,1256,0
20240614,195100,762856347,1256,1256,1256,1256,0
20240614,195000,762856347,1256,1256,1256,1256,0
20240614,194900,762856347,1256,1256,1256,1256,0
20240614,194800,762856347,1256,1256,1256,1256,0
20240614,194700,762856347,1256,1256,1256,1256,0
20240614,194600,762856347,1256,1256,1256,1256,0
20240614,194500,762856347,1256,1256,1256,1256,0
20240614,194400,762856347,1256,1256,1256,1256,0
20240614,194300,762856347,1256,1256,1256,1256,0
20240614,194200,762856347,1256,1256,1256,1256,0
20240614,194100,762856347,1256,1256,1256,1256,0
20240614,194000,762856347,1256,1256,1256,1256,0
20240614,193900,762856347,1256,1256,1256,1256,27858
20240614,193800,762856347,1256,1256,1256,1256,0
20240614,193700,762856347,1256,1256,1256,1256,0
20240614,193600,762856347,1256,1256,1256,1256,0
20240614,193500,762856347,1256,1256,1256,1256,0
20240614,193400,762856347,1256,1256,1256,1256,0
20240614,193300,762856347,1256,1256,1256,1256,0
20240614,193200,762856347,1256,1256,1256,1256,0
20240614,193100,762856347,1256,1256,1256,1256,0
20240614,193000,762856347,1256,1256,1256,1256,0
20240614,192900,762856347,1256,1256,1256,1256,0
20240614,192800,762856347,1256,1256,1256,1256,0
20240614,192700,762856347,1256,1256,1256,1256,0
20240614,192600,762856347,1256,1256,1256,1256,0
20240614,192500,762856347,1256,1256,1256,1256,0
20240614,192400,762856347,1256,1256,1256,1256,0
20240614,192300,762856347,1256,1256,1256,1256,0
20240614,192200,762856347,1256,1256,1256,1256,0
20240614,192100,762856347,1256,1256,1256,1256,0
20240614,192000,762856347,1256,1256,1256,1256,0
20240614,191900,762856347,1256,1256,1256,1256,0
20240614,191800,762856347,1256,1256,1256,1256,0
20240614,191700,762856347,1256,1256,1256,1256,0
20240614,191600,762856347,1256,1256,1256,1256,0
20240614,191500,762856347,1256,1256,1256,1256,0
20240614,191400,762856347,1256,1256,1256,1256,0
20240614,191300,762856347,1256,1256,1256,1256,0
20240614,191200,762856347,1256,1256,1256,1256,0
20240614,191100,762856347,1256,1256,1256,1256,0
20240614,191000,762856347,1256,1256,1256,1256,0
20240614,190900,762856347,1256,1256,1256,1256,27858
20240614,190800,762856347,1256,1256,1256,1256,0
20240614,190700,762856347,1256,1256,1256,1256,0
20240614,190600,762856347,1256,1256,1256,1256,0
20240614,190500,762856347,1256,1256,1256,1256,0
20240614,190400,762856347,1256,1256,1256,1256,0
20240614,190300,762856347,1256,1256,1256,1256,0
20240614,190200,762856347,1256,1256,1256,1256,0
20240614,190100,762856347,1256,1256,1256,1256,0
20240614,190000,762856347,1256,1256,1256,1256,0
20240614,185900,762856347,1256,1256,1256,1256,0
20240614,185800,762856347,1256,1256,1256,1256,0
20240614,185700,762856347,1256,1256,1256,1256,0
20240614,185600,762856347,1256,1256,1256,1256,0
20240614,185500,762856347,1256,1256,1256,1256,0
20240614,185400,762856347,1256,1256,1256,1256,0
20240614,185300,762856347,1256,1256,1256,1256,0
20240614,185200,762856347,1256,1256,1256,1256,0
20240614,185100,762856347,1256,1256,1256,1256,0
20240614,185000,762856347,1256,1256,1256,1256,0
20240614,184900,762856347,1256,1256,1256,1256,0
20240614,184800,762856347,1256,1256,1256,1256,0
20240614,184700,762856347,1256,1256,1256,1256,0
20240614,184600,762856347,1256,1256,1256,1256,0
20240614,184500,762856347,1256,1256,1256,1256,0
20240614,184400,762856347,1256,1256,1256,1256,0
20240614,184300,762856347,1256,1256,1256,1256,0
20240614,184200,762856347,1256,1256,1256,1256,0
20240614,184100,762856347,1256,1256,1256,1256,0
20240614,184000,762856347,1256,1256,1256,1256,0
20240614,183900,762856347,1256,1256,1256,1256,27858
20240614,183800,762856347,1256,1256,1256,1256,0
20240614,183700,762856347,1256,1256,1256,1256,0
20240614,183600,762856347,1256,1256,1256,1256,0
20240614,183500,762856347,1256,1256,1256,1256,0
20240614,183400,762856347,1256,1256,1256,1256,0
20240614,183300,762856347,1256,1256,1256,1256,0
20240614,183200,762856347,1256,1256,1256,1256,0
20240614,183100,762856347,1256,1256,1256,1256,0
20240614,183000,762856347,1256,1256,1256,1256,0
20240614,182900,762856347,1256,1256,1256,1256,0
20240614,182800,762856347,1256,1256,1256,1256,0
20240614,182700,762856347,1256,1256,1256,1256,0
20240614,182600,762856347,1256,1256,1256,1256,0
20240614,182500,762856347,1256,1256,1256,1256,0
20240614,182400,762856347,1256,1256,1256,1256,0
20240614,182300,762856347,1256,1256,1256,1256,0
20240614,182200,762856347,1256,1256,1256,1256,0
20240614,182100,762856347,1256,1256,1256,1256,0
20240614,182000,762856347,1256,1256,1256,1256,0
20240614,181900,762856347,1256,1256,1256,1256,0
20240614,181800,762856347,1256,1256,1256,1256,0
20240614,181700,762856347,1256,1256,1256,1256,0
20240614,181600,762856347,1256,1256,1256,1256,0
20240614,181500,762856347,1256,1256,1256,1256,0
20240614,181400,762856347,1256,1256,1256,1256,0
20240614,181300,762856347,1256,1256,1256,1256,0
20240614,181200,762856347,1256,1256,1256,1256,0
20240614,181100,762856347,1256,1256,1256,1256,0
20240614,181000,762856347,1256,1256,1256,1256,0
20240614,180900,762856347,1256,1256,1256,1256,27858
20240614,180800,762856347,1256,1256,1256,1256,0
20240614,180700,762856347,1256,1256,1256,1256,0
20240614,180600,762856347,1256,1256,1256,1256,0
20240614,180500,762856347,1256,1256,1256,1256,0
20240614,180400,762856347,1256,1256,1256,1256,0
20240614,180300,762856347,1256,1256,1256,1256,0
20240614,180200,762856347,1256,1256,1256,1256,0
20240614,180100,762856347,1256,1256,1256,1256,0
20240614,180000,762856347,1256,1256,1256,1256,0
20240614,175900,762856347,1256,1256,1256,1256,0
20240614,175800,762856347,1256,1256,1256,1256,0
20240614,175700,762856347,1256,1256,1256,1256,0
20240614,175600,762856347,1256,1256,1256,1256,0
20240614,175500,762856347,1256,1256,1256,1256,0
20240614,175400,762856347,1256,1256,1256,1256,0
20240614,175300,762856347,1256,1256,1256,1256,0
20240614,175200,762856347,1256,1256,1256,1256,0
20240614,175100,762856347,1256,1256,1256,1256,0
20240614,175000,762856347,1256,1256,1256,1256,0
20240614,174900,762856347,1256,1256,1256,1256,0
20240614,174800,762856347,1256,1256,1256,1256,0
20240614,174700,762856347,1256,1256,1256,1256,0
20240614,174600,762856347,1256,1256,1256,1256,0
20240614,174500,762856347,1256,1256,1256,1256,0
20240614,174400,762856347,1256,1256,1256,1256,0
20240614,174300,762856347,1256,1256,1256,1256,0
20240614,174200,762856347,1256,1256,1256,1256,0
20240614,174100,762856347,1256,1256,1256,1256,0
20240614,174000,762856347,1256,1256,1256,1256,0
20240614,173900,762856347,1256,1256,1256,1256,27858
20240614,173800,762856347,1256,1256,1256,1256,0
20240614,173700,762856347,1256,1256,1256,1256,0
20240614,173600,762856347,1256,1256,1256,1256,0
20240614,173500,762856347,1256,1256,1256,1256,0
20240614,173400,762856347,1256,1256,1256,1256,0
20240614,173300,762856347,1256,1256,1256,1256,0
20240614,173200,762856347,1256,1256,1256,1256,0
20240614,173100,762856347,1256,1256,1256,1256,0
20240614,173000,762856347,1256,1256,1256,1256,0
20240614,172900,762856347,1256,1256,1256,1256,0
20240614,172800,762856347,1256,1256,1256,1256,0
20240614,172700,762856347,1256,1256,1256,1256,0
20240614,172600,762856347,1256,1256,1256,1256,0
20240614,172500,762856347,1256,1256,1256,1256,0
20240614,172400,762856347,1256,1256,1256,1256,0
20240614,172300,762856347,1256,1256,1256,1256,0
20240614,172200,762856347,1256,1256,1256,1256,0
20240614,172100,762856347,1256,1256,1256,1256,0
20240614,172000,762856347,1256,1256,1256,1256,0
20240614,171900,762856347,1256,1256,1256,1256,0
20240614,171800,762856347,1256,1256,1256,1256,0
20240614,171700,762856347,1256,1256,1256,1256,0
20240614,171600,762856347,1256,1256,1256,1256,0
20240614,171500,762856347,1256,1256,1256,1256,0
20240614,171400,762856347,1256,1256,1256,1256,0
20240614,171300,762856347,1256,1256,1256,1256,0
20240614,171200,762856347,1256,1256,1256,1256,0
20240614,171100,762856347,1256,1256,1256,1256,0
20240614,171000,762856347,1256,1256,1256,1256,0
20240614,170900,762856347,1256,1256,1256,1256,27858
20240614,170800,762856347,1256,1256,1256,1256,0
20240614,170700,762856347,1256,1256,1256,1256,0
20240614,170600,762856347,1256,1256,1256,1256,0
20240614,170500,762856347,1256,1256,1256,1256,0
20240614,170400,762856347,1256,1256,1256,1256,0
20240614,170300,762856347,1256,1256,1256,1256,0
20240614,170200,762856347,1256,1256,1256,1256,0
20240614,170100,762856347,1256,1256,1256,1256,0
20240614,170000,762856347,1256,1256,1256,1256,0
20240614,165900,762856347,1256,1256,1256,1256,0
20240614,165800,762856347,1256,1256,1256,1256,0
20240614,165700,762856347,1256,1256,1256,1256,0
20240614,165600,762856347,1256,1256,1256,1256,0
20240614,165500,762856347,1256,1256,1256,1256,0
20240614,165400,762856347,1256,1256,1256,1256,0
20240614,165300,762856347,1256,1256,1256,1256,0
20240614,165200,762856347,1256,1256,1256,1256,0
20240614,165100,762856347,1256,1256,1256,1256,0
20240614,165000,762856347,1256,1256,1256,1256,0
20240614,164900,762856347,1256,1256,1256,1256,0
20240614,164800,762856347,1256,1256,1256,1256,0
20240614,164700,762856347,1256,1256,1256,1256,0
20240614,164600,762856347,1256,1256,1256,1256,0
20240614,164500,762856347,1256,1256,1256,1256,0
20240614,164400,762856347,1256,1256,1256,1256,0
20240614,164300,762856347,1256,1256,1256,1256,0
20240614,164200,762856347,1256,1256,1256,1256,0
20240614,164100,762856347,1256,1256,1256,1256,0
20240614,164000,762856347,1256,1256,1256,1256,0
20240614,163900,762856347,1256,1256,1256,1256,27858
20240614,163800,762856347,1256,1256,1256,1256,0
20240614,163700,762856347,1256,1256,1256,1256,0
20240614,163600,762856347,1256,1256,1256,1256,0
20240614,163500,762856347,1256,1256,1256,1256,0
20240614,163400,762856347,1256,1256,1256,1256,0
20240614,163300,762856347,1256,1256,1256,1256,0
20240614,163200,762856347,1256,1256,1256,1256,0
20240614,163100,762856347,1256,1256,1256,1256,0
20240614,163000,762856347,1256,1256,1256,1256,0
20240614,162900,762856347,1256,1256,1256,1256,0
20240614,162800,762856347,1256,1256,1256,1256,0
20240614,162700,762856347,1256,1256,1256,1256,0
20240614,162600,762856347,1256,1256,1256,1256,0
20240614,162500,762856347,1256,1256,1256,1256,0
20240614,162400,762856347,1256,1256,1256,1256,0
20240614,162300,762856347,1256,1256,1256,1256,0
20240614,162200,762856347,1256,1256,1256,1256,0
20240614,162100,762856347,1256,1256,1256,1256,0
20240614,162000,762856347,1256,1256,1256,1256,0
20240614,161900,762856347,1256,1256,1256,1256,0
20240614,161800,762856347,1256,1256,1256,1256,0
20240614,161700,762856347,1256,1256,1256,1256,0
20240614,161600,762856347,1256,1256,1256,1256,0
20240614,161500,762856347,1256,1256,1256,1256,0
20240614,161400,762856347,1256,1256,1256,1256,0
20240614,161300,762856347,1256,1256,1256,1256,0
20240614,161200,762856347,1256,1256,1256,1256,0
20240614,161100,762856347,1256,1256,1256,1256,0
20240614,161000,762856347,1256,1256,1256,1256,0
20240614,160900,762856347,1256,1256,1256,1256,27858
20240614,160800,762856347,1256,1256,1256,1256,0
20240614,160700,762856347,1256,1256,1256,1256,0
20240614,160600,762856347,1256,1256,1256,1256,0
20240614,160500,762856347,1256,1256,1256,1256,0
20240614,160400,762856347,1256,1256,1256,1256,0
20240614,160300,762856347,1256,1256,1256,1256,0
20240614,160200,762856347,1256,1256,1256,1256,0
20240614,160100,762856347,1256,1256,1256,1256,0
20240614,160000,762856347,1256,1256,1256,1256,0
20240614,155900,762856347,1256,1256,1256,1256,0
20240614,155800,762856347,1256,1256,1256,1256,0
20240614,155700,762856347,1256,1256,1256,1256,0
20240614,155600,762856347,1256,1256,1256,1256,0
20240614,155500,762856347,1256,1256,1256,1256,0
20240614,155400,762856347,1256,1256,1256,1256,0
20240614,155300,762856347,1256,1256,1256,1256,0
20240614,155200,762856347,1256,1256,1256,1256,0
20240614,155100,762856347,1256,1256,1256,1256,0
20240614,155000,762856347,1256,1256,1256,1256,0
20240614,154900,762856347,1256,1256,1256,1256,0
20240614,154800,762856347,1256,1256,1256,1256,0
20240614,154700,762856347,1256,1256,1256,1256,0
20240614,154600,762856347,1256,1256,1256,1256,0
20240614,154500,762856347,1256,1256,1256,1256,0
20240614,154400,762856347,1256,1256,1256,1256,0
20240614,154300,762856347,1256,1256,1256,1256,0
20240614,154200,762856347,1256,1256,1256,1256,0
20240614,154100,762856347,1256,1256,1256,1256,0
20240614,154000,762856347,1256,1256,1256,1256,0
20240614,153900,762856347,1256,1256,1256,1256,27858
20240614,153800,762856347,1256,1256,1256,1256,0
20240614,153700,762856347,1256,1256,1256,1256,0
20240614,153600,762856347,1256,1256,1256,1256,0
20240614,153500,762856347,1256,1256,1256,1256,0
20240614,153400,762856347,1256,1256,1256,1256,0
20240614,153300,762856347,1256,1256,1256,1256,0
20240614,153200,762856347,1256,1256,1256,1256,0
20240614,153100,762856347,1256,1256,1256,1256,0
20240614,153000,762856347,1256,1256,1256,1256,27858
20240614,152900,727866699,1256,1256,1256,1256,0
20240614,152800,727866699,1256,1256,1256,1256,0
20240614,152700,727866699,1256,1256,1256,1256,0
20240614,152600,727866699,1256,1256,1256,1256,0
20240614,152500,727866699,1256,1256,1256,1256,0
20240614,152400,727866699,1256,1256,1256,1256,0
20240614,152300,727866699,1256,1256,1256,1256,0
20240614,152200,727866699,1256,1256,1256,1256,0
20240614,152100,727866699,1256,1256,1256,1256,0
20240614,152000,727866699,1256,1256,1256,1256,0
20240614,151900,727866699,1256,1255,1256,1255,14155
20240614,151800,710102038,1255,1255,1255,1255,328
20240614,151700,709690398,1256,1254,1256,1254,3263
20240614,151600,705595337,1255,1254,1255,1254,4336
20240614,151500,700155504,1254,1254,1255,1254,7114
20240614,151400,691234247,1254,1254,1255,1253,8851
20240614,151300,680133104,1254,1254,1254,1253,289
20240614,151200,679770707,1254,1253,1254,1253,1681
20240614,151100,677664413,1255,1254,1255,1253,156
20240614,151000,677468686,1254,1255,1255,1254,521
20240614,150900,676815241,1254,1255,1255,1254,33
20240614,150800,676773827,1254,1255,1255,1254,885
20240614,150700,675664036,1254,1253,1254,1253,632
20240614,150600,674871538,1253,1254,1254,1253,1053
20240614,150500,673551124,1253,1253,1253,1253,254
20240614,150400,673232862,1254,1254,1254,1253,173
20240614,150300,673016018,1254,1254,1255,1253,576
20240614,150200,672294080,1254,1254,1254,1254,1876
20240614,150100,669941576,1253,1254,1255,1253,1120
20240614,150000,668537211,1253,1253,1253,1253,11
20240614,145900,668523428,1253,1255,1255,1253,607
20240614,145800,667762654,1254,1253,1254,1253,13
20240614,145700,667746364,1255,1255,1255,1255,649
20240614,145600,666931869,1253,1255,1255,1253,7059
20240614,145500,658083155,1254,1255,1255,1254,33
20240614,145400,658041748,1255,1255,1255,1255,121
20240614,145300,657889893,1255,1254,1255,1254,447
20240614,145200,657328913,1254,1254,1254,1254,154
20240614,145100,657135797,1253,1254,1254,1253,6097
20240614,145000,649494832,1254,1254,1254,1254,9
20240614,144900,649483546,1255,1255,1255,1255,0
20240614,144800,649483546,1255,1255,1255,1254,1806
20240614,144700,647217815,1254,1254,1254,1254,7
20240614,144600,647209037,1254,1254,1255,1254,390
20240614,144500,646719976,1255,1254,1255,1254,110
20240614,144400,646581936,1254,1254,1254,1254,88
20240614,144300,646471584,1254,1254,1254,1254,0
20240614,144200,646471584,1254,1255,1255,1254,57
20240614,144100,646400056,1255,1254,1255,1254,29
20240614,144000,646363682,1255,1255,1255,1255,100
20240614,143900,646238182,1254,1255,1255,1254,8910
20240614,143800,635064493,1255,1255,1255,1255,71
20240614,143700,634975388,1254,1254,1255,1254,7300
20240614,143600,625820988,1254,1255,1255,1254,2933
20240614,143500,622142087,1255,1255,1255,1255,13
20240614,143400,622125772,1255,1254,1255,1254,617
20240614,143300,621351455,1254,1255,1255,1254,247
20240614,143200,621041670,1254,1254,1254,1254,2
20240614,143100,621039162,1254,1255,1255,1254,10
20240614,143000,621026620,1255,1254,1255,1254,318
20240614,142900,620627648,1254,1254,1255,1254,723
20240614,142800,619720306,1255,1255,1255,1255,65
20240614,142700,619638731,1255,1255,1255,1254,170
20240614,142600,619425383,1255,1255,1255,1254,13
20240614,142500,619409076,1255,1254,1255,1254,1373
20240614,142400,617686971,1255,1254,1255,1254,80
20240614,142300,617586641,1254,1255,1255,1254,110
20240614,142200,617448599,1254,1255,1255,1254,19
20240614,142100,617424755,1255,1254,1255,1254,671
20240614,142000,616583160,1254,1255,1255,1254,706
20240614,141900,615697132,1255,1255,1255,1255,217
20240614,141800,615424797,1254,1255,1255,1254,1502
20240614,141700,613539790,1255,1255,1256,1255,860
20240614,141600,612460489,1255,1254,1255,1254,847
20240614,141500,611397508,1254,1254,1254,1254,571
20240614,141400,610681474,1254,1254,1254,1254,501
20240614,141300,610053220,1254,1255,1255,1254,179
20240614,141200,609828590,1254,1254,1254,1254,913
20240614,141100,608683688,1254,1254,1254,1254,4255
20240614,141000,603347918,1255,1255,1255,1254,22
20240614,140900,603320317,1255,1255,1255,1254,484
20240614,140800,602713097,1254,1255,1255,1254,230
20240614,140700,602424457,1255,1255,1255,1255,610
20240614,140600,601658907,1255,1255,1255,1254,148
20240614,140500,601473168,1254,1256,1256,1254,6591
20240614,140400,593203891,1256,1255,1256,1255,904
20240614,140300,592068469,1255,1255,1255,1255,64
20240614,140200,591988149,1256,1256,1256,1255,13
20240614,140100,591971828,1255,1256,1256,1255,609
20240614,140000,591207515,1256,1255,1256,1255,107
20240614,135900,591073130,1255,1255,1255,1255,31
20240614,135800,591034225,1255,1255,1255,1255,3771
20240614,135700,586301620,1256,1256,1256,1255,102
20240614,135600,586173509,1256,1256,1256,1256,189
20240614,135500,585936125,1256,1255,1256,1255,1524
20240614,135400,584023461,1255,1255,1255,1254,369
20240614,135300,583560368,1255,1255,1255,1255,223
20240614,135200,583280503,1254,1254,1255,1254,1303
20240614,135100,581646540,1255,1254,1255,1254,1067
20240614,135000,580308521,1254,1253,1254,1253,206
20240614,134900,580050198,1254,1254,1254,1253,1057
20240614,134800,578724721,1254,1254,1255,1254,400
20240614,134700,578223021,1253,1254,1254,1253,381
20240614,134600,577745249,1254,1254,1255,1254,1206
20240614,134500,576232924,1254,1254,1254,1254,2
20240614,134400,576230416,1255,1255,1255,1255,102
20240614,134300,576102406,1254,1254,1254,1254,5002
20240614,134200,569829898,1254,1255,1255,1254,281
20240614,134100,569477244,1255,1255,1255,1255,6
20240614,134000,569469714,1255,1255,1255,1254,8
20240614,133900,569459676,1255,1254,1255,1254,710
20240614,133800,568569236,1254,1255,1255,1254,302
20240614,133700,568190228,1255,1255,1255,1255,17
20240614,133600,568168893,1255,1255,1255,1255,113
20240614,133500,568027078,1255,1255,1255,1255,2012
20240614,133400,565502018,1255,1255,1255,1255,50
20240614,133300,565439268,1256,1256,1256,1255,122
20240614,133200,565286037,1256,1256,1256,1255,1101
20240614,133100,563904181,1256,1255,1256,1255,118
20240614,133000,563755991,1256,1256,1256,1256,179
20240614,132900,563531167,1255,1255,1255,1255,14
20240614,132800,563513597,1255,1256,1256,1255,17
20240614,132700,563492247,1255,1254,1255,1254,73
20240614,132600,563400638,1254,1254,1254,1254,1
20240614,132500,563399384,1254,1255,1255,1254,20000
20240614,132400,538312591,1255,1255,1255,1255,2
20240614,132300,538310081,1255,1255,1255,1255,3025
20240614,132200,534513706,1255,1255,1255,1255,3086
20240614,132100,530640776,1255,1256,1256,1255,202
20240614,132000,530387066,1256,1256,1256,1256,5
20240614,131900,530380786,1256,1256,1256,1256,137
20240614,131800,530208714,1256,1256,1256,1255,80
20240614,131700,530108294,1256,1256,1256,1256,136
20240614,131600,529937478,1256,1256,1256,1256,64
20240614,131500,529857094,1256,1255,1256,1255,2383
20240614,131400,526866051,1256,1256,1256,1256,136
20240614,131300,526695235,1256,1256,1256,1256,10
20240614,131200,526682675,1256,1256,1256,1256,3
20240614,131100,526678907,1256,1256,1256,1256,5
20240614,131000,526672627,1256,1256,1256,1256,24
20240614,130900,526642483,1256,1255,1256,1255,95
20240614,130800,526523223,1255,1256,1256,1255,633
20240614,130700,525728783,1256,1256,1256,1256,2060
20240614,130600,523141423,1256,1256,1256,1256,0
20240614,130500,523141423,1256,1256,1256,1256,1134
20240614,130400,521717119,1257,1257,1257,1257,0
20240614,130300,521717119,1257,1257,1257,1257,0
20240614,130200,521717119,1257,1256,1257,1255,1017
20240614,130100,520439824,1256,1256,1256,1256,351
20240614,130000,519998968,1256,1256,1257,1256,1060
20240614,125900,518667578,1256,1256,1257,1256,1187
20240614,125800,517176684,1257,1257,1257,1257,17
20240614,125700,517155315,1257,1257,1257,1257,2
20240614,125600,517152801,1255,1255,1255,1255,100
20240614,125500,517027301,1255,1255,1257,1255,6551
20240614,125400,508805774,1255,1256,1256,1255,3906
20240614,125300,503901838,1257,1257,1257,1257,168
20240614,125200,503690662,1257,1257,1257,1257,8
20240614,125100,503680606,1256,1256,1257,1256,89
20240614,125000,503568821,1256,1256,1256,1256,20
20240614,124900,503543701,1256,1257,1257,1256,230
20240614,124800,503254609,1255,1255,1255,1255,0
20240614,124700,503254609,1255,1255,1255,1255,0
20240614,124600,503254609,1255,1257,1257,1255,2182
20240614,124500,500514097,1257,1257,1257,1257,0
20240614,124400,500514097,1257,1257,1257,1257,2105
20240614,124300,497868112,1257,1257,1257,1257,121
20240614,124200,497716015,1255,1256,1256,1255,705
20240614,124100,496831035,1255,1255,1255,1255,385
20240614,124000,496347860,1256,1256,1256,1255,2201
20240614,123900,493584404,1255,1256,1256,1255,200
20240614,123800,493333304,1256,1256,1256,1256,205
20240614,123700,493075824,1256,1256,1256,1255,266
20240614,123600,492741788,1256,1256,1256,1256,880
20240614,123500,491636508,1256,1256,1256,1256,255
20240614,123400,491316228,1255,1256,1256,1255,1061
20240614,123300,489983670,1256,1256,1256,1256,834
20240614,123200,488936166,1256,1257,1257,1256,1706
20240614,123100,486793422,1257,1257,1257,1257,31
20240614,123000,486754455,1256,1256,1256,1256,330
20240614,122900,486339975,1256,1256,1256,1256,32
20240614,122800,486299783,1256,1256,1256,1255,3556
20240614,122700,481833507,1257,1257,1257,1257,8
20240614,122600,481823451,1257,1257,1257,1257,1012
20240614,122500,480551367,1257,1258,1258,1257,14
20240614,122400,480533765,1258,1257,1258,1257,42
20240614,122300,480480969,1257,1257,1257,1257,0
20240614,122200,480480969,1257,1257,1257,1257,0
20240614,122100,480480969,1257,1256,1257,1256,3966
20240614,122000,475499227,1256,1256,1256,1256,0
20240614,121900,475499227,1256,1257,1257,1256,211
20240614,121800,475234050,1257,1257,1257,1257,62
20240614,121700,475156116,1257,1256,1257,1256,99
20240614,121600,475031733,1256,1257,1257,1256,107
20240614,121500,474897340,1257,1257,1257,1257,960
20240614,121400,473690620,1257,1258,1258,1257,410
20240614,121300,473174940,1258,1258,1258,1258,2
20240614,121200,473172424,1258,1257,1258,1257,62
20240614,121100,473094478,1257,1257,1257,1257,325
20240614,121000,472685953,1257,1257,1257,1257,2725
20240614,120900,469260628,1257,1257,1257,1257,1
20240614,120800,469259371,1257,1257,1257,1257,60
20240614,120700,469183951,1257,1257,1257,1257,1166
20240614,120600,467718289,1258,1258,1258,1258,0
20240614,120500,467718289,1258,1258,1258,1258,353
20240614,120400,467274215,1258,1258,1258,1258,897
20240614,120300,466145789,1257,1257,1257,1257,34
20240614,120200,466103051,1257,1257,1257,1257,4
20240614,120100,466098023,1258,1258,1258,1258,250
20240614,120000,465783523,1258,1258,1258,1258,7
20240614,115900,465774717,1258,1257,1258,1256,872
20240614,115800,464678668,1257,1257,1257,1257,5
20240614,115700,464672383,1257,1257,1257,1257,74
20240614,115600,464579365,1257,1256,1257,1256,14
20240614,115500,464561777,1257,1257,1257,1256,198
20240614,115400,464312892,1257,1257,1257,1257,200
20240614,115300,464061492,1257,1256,1257,1256,266
20240614,115200,463727395,1256,1256,1256,1256,1
20240614,115100,463726139,1256,1257,1257,1256,1735
20240614,115000,461546978,1257,1257,1257,1257,27
20240614,114900,461513039,1256,1256,1256,1256,62
20240614,114800,461435167,1257,1256,1257,1256,24
20240614,114700,461405022,1257,1257,1257,1257,0
20240614,114600,461405022,1257,1257,1257,1257,55
20240614,114500,461335887,1257,1257,1257,1257,0
20240614,114400,461335887,1257,1257,1257,1257,0
20240614,114300,461335887,1257,1256,1257,1256,338
20240614,114200,460911058,1257,1256,1257,1256,310
20240614,114100,460521697,1256,1256,1256,1256,1020
20240614,114000,459240577,1256,1256,1256,1256,29
20240614,113900,459204153,1256,1257,1257,1255,1361
20240614,113800,457495505,1256,1256,1257,1256,814
20240614,113700,456473120,1256,1256,1256,1256,102
20240614,113600,456345008,1256,1255,1256,1255,1250
20240614,113500,454776257,1255,1256,1256,1255,23
20240614,113400,454747370,1256,1255,1257,1255,322
20240614,113300,454342949,1256,1256,1257,1254,10904
20240614,113200,440667007,1256,1256,1256,1256,121
20240614,113100,440515031,1255,1255,1255,1255,1095
20240614,113000,439140806,1255,1255,1255,1255,38
20240614,112900,439093116,1255,1255,1255,1255,758
20240614,112800,438141826,1255,1255,1255,1255,20
20240614,112700,438116726,1255,1255,1256,1254,110
20240614,112600,437978700,1255,1257,1257,1254,11538
20240614,112500,423504402,1256,1257,1257,1256,299
20240614,112400,423128855,1257,1257,1257,1256,1428
20240614,112300,421334879,1257,1257,1257,1257,943
20240614,112200,420149528,1257,1257,1257,1257,1
20240614,112100,420148271,1257,1257,1257,1257,1425
20240614,112000,418357046,1258,1258,1258,1258,68
20240614,111900,418271502,1258,1258,1258,1258,11
20240614,111800,418257664,1258,1258,1258,1258,52
20240614,111700,418192248,1258,1258,1258,1258,18
20240614,111600,418169604,1258,1258,1258,1258,250
20240614,111500,417855104,1258,1257,1258,1257,166
20240614,111400,417646436,1258,1258,1258,1258,11
20240614,111300,417632598,1258,1258,1258,1258,115
20240614,111200,417487928,1258,1257,1258,1257,172
20240614,111100,417271572,1258,1258,1258,1258,0
20240614,111000,417271572,1258,1258,1258,1258,0
20240614,110900,417271572,1258,1258,1258,1258,14
20240614,110800,417253960,1258,1258,1258,1258,15
20240614,110700,417235090,1258,1258,1258,1258,3
20240614,110600,417231316,1258,1257,1258,1257,201
20240614,110500,416978658,1257,1257,1257,1257,101
20240614,110400,416851701,1257,1257,1257,1257,0
20240614,110300,416851701,1257,1257,1257,1257,0
20240614,110200,416851701,1257,1257,1257,1257,1
20240614,110100,416850444,1257,1257,1257,1257,0
20240614,110000,416850444,1257,1257,1257,1257,310
20240614,105900,416460774,1257,1257,1257,1257,75
20240614,105800,416366499,1257,1257,1257,1257,1830
20240614,105700,414066189,1257,1257,1257,1257,1249
20240614,105600,412496196,1257,1257,1257,1257,2
20240614,105500,412493682,1257,1257,1257,1257,200
20240614,105400,412242282,1255,1256,1256,1255,140
20240614,105300,412066532,1255,1255,1255,1255,0
20240614,105200,412066532,1255,1255,1255,1255,1184
20240614,105100,410580612,1256,1256,1256,1256,145
20240614,105000,410398492,1255,1255,1255,1255,0
20240614,104900,410398492,1255,1255,1255,1255,30
20240614,104800,410360842,1256,1257,1257,1256,120
20240614,104700,410210121,1257,1257,1257,1255,9210
20240614,104600,398648351,1257,1256,1257,1256,1811
20240614,104500,396373734,1256,1257,1257,1256,45
20240614,104400,396317213,1257,1257,1257,1257,8
20240614,104300,396307157,1257,1257,1257,1257,2804
20240614,104200,392782529,1257,1256,1257,1256,680
20240614,104100,391927819,1256,1256,1256,1256,191
20240614,104000,391687923,1256,1256,1256,1256,4909
20240614,103900,385522219,1256,1256,1256,1256,109
20240614,103800,385385315,1257,1257,1257,1256,389
20240614,103700,384896647,1257,1257,1257,1257,12
20240614,103600,384881563,1257,1256,1258,1256,1021
20240614,103500,383597159,1256,1256,1256,1256,5
20240614,103400,383590879,1257,1257,1257,1256,287
20240614,103300,383230126,1257,1258,1258,1257,921
20240614,103200,382072396,1257,1257,1257,1256,124
20240614,103100,381916636,1257,1257,1257,1256,19
20240614,103000,381892758,1257,1257,1257,1256,68
20240614,102900,381807285,1256,1258,1258,1256,7421
20240614,102800,372481071,1257,1258,1258,1257,424
20240614,102700,371948089,1257,1258,1258,1257,135
20240614,102600,371778392,1257,1258,1258,1257,159
20240614,102500,371578405,1258,1258,1258,1257,452
20240614,102400,371009795,1257,1257,1257,1257,456
20240614,102300,370436603,1258,1258,1258,1257,37
20240614,102200,370390062,1257,1257,1258,1257,8
20240614,102100,370380005,1257,1257,1257,1256,3092
20240614,102000,366493365,1256,1257,1257,1256,1703
20240614,101900,364354180,1257,1256,1257,1256,2163
20240614,101800,361637346,1256,1257,1257,1256,16149
20240614,101700,341354179,1257,1257,1257,1257,554
20240614,101600,340657801,1256,1255,1256,1255,2380
20240614,101500,337668677,1255,1256,1256,1255,644
20240614,101400,336860019,1255,1255,1256,1255,585
20240614,101300,336125788,1255,1255,1256,1255,2228
20240614,101200,333329638,1256,1256,1256,1256,5724
20240614,101100,326140294,1256,1256,1256,1256,8
20240614,101000,326130246,1256,1256,1257,1256,1192
20240614,100900,324633093,1257,1258,1258,1257,76
20240614,100800,324537535,1256,1256,1256,1256,10
20240614,100700,324524975,1256,1256,1256,1256,27
20240614,100600,324491063,1256,1259,1259,1256,2251
20240614,100500,321661630,1259,1259,1259,1258,802
20240614,100400,320652114,1259,1255,1259,1255,68
20240614,100300,320566770,1255,1259,1259,1255,1612
20240614,100200,318543667,1259,1259,1259,1259,8
20240614,100100,318533595,1256,1256,1259,1254,794
20240614,100000,317537072,1255,1259,1259,1255,7650
20240614,095900,307921786,1259,1257,1259,1255,2738
20240614,095800,304476844,1257,1256,1258,1255,389
20240614,095700,303988108,1255,1256,1256,1255,2185
20240614,095600,301245920,1256,1257,1257,1256,634
20240614,095500,300448983,1258,1257,1258,1257,166
20240614,095400,300240319,1258,1255,1258,1255,415
20240614,095300,299719459,1255,1256,1258,1254,27048
20240614,095200,265760475,1257,1258,1258,1257,522
20240614,095100,265104218,1259,1258,1259,1258,540
20240614,095000,264424845,1259,1258,1259,1258,1038
20240614,094900,263119040,1258,1258,1258,1258,902
20240614,094800,261984324,1257,1257,1258,1256,12589
20240614,094700,246152018,1257,1257,1257,1257,123
20240614,094600,245997407,1256,1257,1257,1256,269
20240614,094500,245659449,1257,1256,1257,1256,436
20240614,094400,245111824,1256,1258,1258,1255,14194
20240614,094300,227279899,1258,1258,1258,1257,341
20240614,094200,226851056,1258,1258,1258,1256,10516
20240614,094100,213631937,1258,1259,1259,1258,870
20240614,094000,212537430,1259,1258,1259,1258,258
20240614,093900,212212837,1258,1258,1258,1258,115
20240614,093800,212068167,1258,1260,1260,1258,4067
20240614,093700,206950841,1260,1259,1260,1259,6749
20240614,093600,198447623,1260,1260,1260,1260,1109
20240614,093500,197050283,1260,1260,1260,1259,2686
20240614,093400,193668478,1260,1260,1260,1260,231
20240614,093300,193377418,1260,1261,1261,1260,4229
20240614,093200,188048832,1260,1261,1261,1260,301
20240614,093100,187669470,1261,1261,1261,1261,169
20240614,093000,187456361,1261,1261,1262,1260,836
20240614,092900,186402847,1261,1262,1262,1261,1034
20240614,092800,185098686,1262,1262,1262,1261,499
20240614,092700,184469428,1262,1263,1263,1261,1477
20240614,092600,182605615,1261,1261,1261,1261,340
20240614,092500,182176875,1261,1265,1265,1261,347
20240614,092400,181738574,1265,1264,1265,1264,2002
20240614,092300,179206045,1263,1263,1263,1263,1
20240614,092200,179204782,1261,1261,1261,1260,3298
20240614,092100,175047671,1261,1264,1264,1260,10782
20240614,092000,161451175,1265,1267,1267,1265,303
20240614,091900,161067873,1266,1268,1268,1266,687
20240614,091800,160197543,1268,1268,1268,1267,524
20240614,091700,159533214,1269,1268,1269,1267,856
20240614,091600,158447350,1269,1267,1269,1267,14
20240614,091500,158429605,1267,1268,1268,1267,3
20240614,091400,158425802,1270,1263,1270,1263,10648
20240614,091300,144976874,1261,1261,1261,1261,1383
20240614,091200,143232911,1261,1261,1263,1261,625
20240614,091100,142444772,1261,1263,1263,1261,17414
20240614,091000,120481031,1263,1264,1264,1262,1190
20240614,090900,118979191,1263,1263,1263,1262,7923
20240614,090800,108977259,1263,1263,1263,1263,5768
20240614,090700,101692275,1264,1263,1264,1263,808
20240614,090600,100671668,1263,1269,1271,1263,3145
20240614,090500,96682169,1271,1272,1272,1271,57
20240614,090400,96609670,1271,1265,1271,1265,2894
20240614,090300,92937504,1264,1263,1264,1260,3696
20240614,090200,88272687,1264,1265,1265,1262,7750
20240614,090100,78489405,1265,1265,1266,1265,1592
20240614,090000,76475515,1265,1255,1265,1254,60881