stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,183000,3275272480,5620,5620,5620,5620,4660
20240614,182900,3275272480,5620,5620,5620,5620,0
20240614,182800,3275272480,5620,5620,5620,5620,0
20240614,182700,3275272480,5620,5620,5620,5620,0
20240614,182600,3275272480,5620,5620,5620,5620,0
20240614,182500,3275272480,5620,5620,5620,5620,0
20240614,182400,3275272480,5620,5620,5620,5620,0
20240614,182300,3275272480,5620,5620,5620,5620,0
20240614,182200,3275272480,5620,5620,5620,5620,0
20240614,182100,3275272480,5620,5620,5620,5620,0
20240614,182000,3275272480,5620,5620,5620,5620,0
20240614,181900,3275272480,5620,5620,5620,5620,0
20240614,181800,3275272480,5620,5620,5620,5620,0
20240614,181700,3275272480,5620,5620,5620,5620,0
20240614,181600,3275272480,5620,5620,5620,5620,0
20240614,181500,3275272480,5620,5620,5620,5620,0
20240614,181400,3275272480,5620,5620,5620,5620,0
20240614,181300,3275272480,5620,5620,5620,5620,0
20240614,181200,3275272480,5620,5620,5620,5620,0
20240614,181100,3275272480,5620,5620,5620,5620,0
20240614,181000,3275272480,5620,5620,5620,5620,0
20240614,180900,3275272480,5620,5620,5620,5620,0
20240614,180800,3275272480,5620,5620,5620,5620,0
20240614,180700,3275272480,5620,5620,5620,5620,0
20240614,180600,3275272480,5620,5620,5620,5620,0
20240614,180500,3275272480,5620,5620,5620,5620,0
20240614,180400,3275272480,5620,5620,5620,5620,0
20240614,180300,3275272480,5620,5620,5620,5620,0
20240614,180200,3275272480,5620,5620,5620,5620,0
20240614,180100,3275272480,5620,5620,5620,5620,0
20240614,180000,3275272480,5620,5620,5620,5620,4660
20240614,175900,3275272480,5620,5620,5620,5620,0
20240614,175800,3275272480,5620,5620,5620,5620,0
20240614,175700,3275272480,5620,5620,5620,5620,0
20240614,175600,3275272480,5620,5620,5620,5620,0
20240614,175500,3275272480,5620,5620,5620,5620,0
20240614,175400,3275272480,5620,5620,5620,5620,0
20240614,175300,3275272480,5620,5620,5620,5620,0
20240614,175200,3275272480,5620,5620,5620,5620,0
20240614,175100,3275272480,5620,5620,5620,5620,0
20240614,175000,3275272480,5620,5620,5620,5620,0
20240614,174900,3275272480,5620,5620,5620,5620,0
20240614,174800,3275272480,5620,5620,5620,5620,0
20240614,174700,3275272480,5620,5620,5620,5620,0
20240614,174600,3275272480,5620,5620,5620,5620,0
20240614,174500,3275272480,5620,5620,5620,5620,0
20240614,174400,3275272480,5620,5620,5620,5620,0
20240614,174300,3275272480,5620,5620,5620,5620,0
20240614,174200,3275272480,5620,5620,5620,5620,0
20240614,174100,3275272480,5620,5620,5620,5620,0
20240614,174000,3275272480,5620,5620,5620,5620,0
20240614,173900,3275272480,5620,5620,5620,5620,0
20240614,173800,3275272480,5620,5620,5620,5620,0
20240614,173700,3275272480,5620,5620,5620,5620,0
20240614,173600,3275272480,5620,5620,5620,5620,0
20240614,173500,3275272480,5620,5620,5620,5620,0
20240614,173400,3275272480,5620,5620,5620,5620,0
20240614,173300,3275272480,5620,5620,5620,5620,0
20240614,173200,3275272480,5620,5620,5620,5620,0
20240614,173100,3275272480,5620,5620,5620,5620,0
20240614,173000,3275272480,5620,5620,5620,5620,4660
20240614,172900,3275272480,5620,5620,5620,5620,0
20240614,172800,3275272480,5620,5620,5620,5620,0
20240614,172700,3275272480,5620,5620,5620,5620,0
20240614,172600,3275272480,5620,5620,5620,5620,0
20240614,172500,3275272480,5620,5620,5620,5620,0
20240614,172400,3275272480,5620,5620,5620,5620,0
20240614,172300,3275272480,5620,5620,5620,5620,0
20240614,172200,3275272480,5620,5620,5620,5620,0
20240614,172100,3275272480,5620,5620,5620,5620,0
20240614,172000,3275272480,5620,5620,5620,5620,0
20240614,171900,3275272480,5620,5620,5620,5620,0
20240614,171800,3275272480,5620,5620,5620,5620,0
20240614,171700,3275272480,5620,5620,5620,5620,0
20240614,171600,3275272480,5620,5620,5620,5620,0
20240614,171500,3275272480,5620,5620,5620,5620,0
20240614,171400,3275272480,5620,5620,5620,5620,0
20240614,171300,3275272480,5620,5620,5620,5620,0
20240614,171200,3275272480,5620,5620,5620,5620,0
20240614,171100,3275272480,5620,5620,5620,5620,0
20240614,171000,3275272480,5620,5620,5620,5620,0
20240614,170900,3275272480,5620,5620,5620,5620,0
20240614,170800,3275272480,5620,5620,5620,5620,0
20240614,170700,3275272480,5620,5620,5620,5620,0
20240614,170600,3275272480,5620,5620,5620,5620,0
20240614,170500,3275272480,5620,5620,5620,5620,0
20240614,170400,3275272480,5620,5620,5620,5620,0
20240614,170300,3275272480,5620,5620,5620,5620,0
20240614,170200,3275272480,5620,5620,5620,5620,0
20240614,170100,3275272480,5620,5620,5620,5620,0
20240614,170000,3275272480,5620,5620,5620,5620,4660
20240614,165900,3275272480,5620,5620,5620,5620,0
20240614,165800,3275272480,5620,5620,5620,5620,0
20240614,165700,3275272480,5620,5620,5620,5620,0
20240614,165600,3275272480,5620,5620,5620,5620,0
20240614,165500,3275272480,5620,5620,5620,5620,0
20240614,165400,3275272480,5620,5620,5620,5620,0
20240614,165300,3275272480,5620,5620,5620,5620,0
20240614,165200,3275272480,5620,5620,5620,5620,0
20240614,165100,3275272480,5620,5620,5620,5620,0
20240614,165000,3275272480,5620,5620,5620,5620,0
20240614,164900,3275272480,5620,5620,5620,5620,0
20240614,164800,3275272480,5620,5620,5620,5620,0
20240614,164700,3275272480,5620,5620,5620,5620,0
20240614,164600,3275272480,5620,5620,5620,5620,0
20240614,164500,3275272480,5620,5620,5620,5620,0
20240614,164400,3275272480,5620,5620,5620,5620,0
20240614,164300,3275272480,5620,5620,5620,5620,0
20240614,164200,3275272480,5620,5620,5620,5620,0
20240614,164100,3275272480,5620,5620,5620,5620,0
20240614,164000,3275272480,5620,5620,5620,5620,0
20240614,163900,3275272480,5620,5620,5620,5620,0
20240614,163800,3275272480,5620,5620,5620,5620,0
20240614,163700,3275272480,5620,5620,5620,5620,0
20240614,163600,3275272480,5620,5620,5620,5620,0
20240614,163500,3275272480,5620,5620,5620,5620,0
20240614,163400,3275272480,5620,5620,5620,5620,0
20240614,163300,3275272480,5620,5620,5620,5620,0
20240614,163200,3275272480,5620,5620,5620,5620,0
20240614,163100,3275272480,5620,5620,5620,5620,0
20240614,163000,3275272480,5620,5620,5620,5620,4660
20240614,162900,3275272480,5620,5620,5620,5620,0
20240614,162800,3275272480,5620,5620,5620,5620,0
20240614,162700,3275272480,5620,5620,5620,5620,0
20240614,162600,3275272480,5620,5620,5620,5620,0
20240614,162500,3275272480,5620,5620,5620,5620,0
20240614,162400,3275272480,5620,5620,5620,5620,0
20240614,162300,3275272480,5620,5620,5620,5620,0
20240614,162200,3275272480,5620,5620,5620,5620,0
20240614,162100,3275272480,5620,5620,5620,5620,0
20240614,162000,3275272480,5620,5620,5620,5620,0
20240614,161900,3275272480,5620,5620,5620,5620,0
20240614,161800,3275272480,5620,5620,5620,5620,0
20240614,161700,3275272480,5620,5620,5620,5620,0
20240614,161600,3275272480,5620,5620,5620,5620,0
20240614,161500,3275272480,5620,5620,5620,5620,0
20240614,161400,3275272480,5620,5620,5620,5620,0
20240614,161300,3275272480,5620,5620,5620,5620,0
20240614,161200,3275272480,5620,5620,5620,5620,0
20240614,161100,3275272480,5620,5620,5620,5620,0
20240614,161000,3275272480,5620,5620,5620,5620,0
20240614,160900,3275272480,5620,5620,5620,5620,0
20240614,160800,3275272480,5620,5620,5620,5620,0
20240614,160700,3275272480,5620,5620,5620,5620,0
20240614,160600,3275272480,5620,5620,5620,5620,0
20240614,160500,3275272480,5620,5620,5620,5620,0
20240614,160400,3275272480,5620,5620,5620,5620,0
20240614,160300,3275272480,5620,5620,5620,5620,0
20240614,160200,3275272480,5620,5620,5620,5620,0
20240614,160100,3275272480,5620,5620,5620,5620,0
20240614,160000,3275272480,5620,5620,5620,5620,4660
20240614,155900,3275272480,5620,5620,5620,5620,0
20240614,155800,3275272480,5620,5620,5620,5620,0
20240614,155700,3275272480,5620,5620,5620,5620,0
20240614,155600,3275272480,5620,5620,5620,5620,0
20240614,155500,3275272480,5620,5620,5620,5620,0
20240614,155400,3275272480,5620,5620,5620,5620,0
20240614,155300,3275272480,5620,5620,5620,5620,0
20240614,155200,3275272480,5620,5620,5620,5620,0
20240614,155100,3275272480,5620,5620,5620,5620,0
20240614,155000,3275272480,5620,5620,5620,5620,0
20240614,154900,3275272480,5620,5620,5620,5620,0
20240614,154800,3275272480,5620,5620,5620,5620,0
20240614,154700,3275272480,5620,5620,5620,5620,0
20240614,154600,3275272480,5620,5620,5620,5620,0
20240614,154500,3275272480,5620,5620,5620,5620,0
20240614,154400,3275272480,5620,5620,5620,5620,0
20240614,154300,3275272480,5620,5620,5620,5620,0
20240614,154200,3275272480,5620,5620,5620,5620,0
20240614,154100,3275272480,5620,5620,5620,5620,0
20240614,154000,3275272480,5620,5620,5620,5620,0
20240614,153900,3275272480,5620,5620,5620,5620,0
20240614,153800,3275272480,5620,5620,5620,5620,0
20240614,153700,3275272480,5620,5620,5620,5620,0
20240614,153600,3275272480,5620,5620,5620,5620,0
20240614,153500,3275272480,5620,5620,5620,5620,0
20240614,153400,3275272480,5620,5620,5620,5620,0
20240614,153300,3275272480,5620,5620,5620,5620,0
20240614,153200,3275272480,5620,5620,5620,5620,0
20240614,153100,3275272480,5620,5620,5620,5620,0
20240614,153000,3275272480,5620,5620,5620,5620,9320
20240614,152900,3249083280,5620,5620,5620,5620,0
20240614,152800,3249083280,5620,5620,5620,5620,0
20240614,152700,3249083280,5620,5620,5620,5620,0
20240614,152600,3249083280,5620,5620,5620,5620,0
20240614,152500,3249083280,5620,5620,5620,5620,0
20240614,152400,3249083280,5620,5620,5620,5620,0
20240614,152300,3249083280,5620,5620,5620,5620,0
20240614,152200,3249083280,5620,5620,5620,5620,0
20240614,152100,3249083280,5620,5620,5620,5620,0
20240614,152000,3249083280,5620,5620,5620,5620,0
20240614,151900,3249083280,5620,5630,5630,5620,2033
20240614,151800,3237652430,5640,5630,5640,5630,569
20240614,151700,3234447560,5630,5630,5640,5620,1039
20240614,151600,3228603120,5630,5640,5640,5630,126
20240614,151500,3227892530,5640,5640,5640,5630,169
20240614,151400,3226940100,5640,5640,5640,5630,21
20240614,151300,3226821670,5640,5630,5640,5630,1228
20240614,151200,3219907950,5630,5640,5640,5630,146
20240614,151100,3219085730,5630,5640,5640,5630,1082
20240614,151000,3212984970,5640,5640,5640,5640,296
20240614,150900,3211315530,5640,5650,5650,5640,1346
20240614,150800,3203714560,5650,5650,5670,5650,1003
20240614,150700,3198037590,5660,5650,5660,5650,61
20240614,150600,3197692840,5650,5650,5650,5650,14
20240614,150500,3197613740,5660,5660,5660,5650,1017
20240614,150400,3191861220,5660,5660,5660,5660,0
20240614,150300,3191861220,5660,5660,5660,5660,3
20240614,150200,3191844240,5660,5660,5660,5660,182
20240614,150100,3190814120,5650,5650,5650,5650,523
20240614,150000,3187859170,5650,5650,5650,5650,1002
20240614,145900,3182197870,5650,5650,5660,5650,109
20240614,145800,3181581020,5660,5670,5670,5650,559
20240614,145700,3178422520,5680,5660,5680,5660,101
20240614,145600,3177850840,5660,5670,5670,5660,458
20240614,145500,3175256010,5660,5650,5660,5650,176
20240614,145400,3174260670,5650,5660,5660,5650,384
20240614,145300,3172087240,5660,5660,5660,5660,58
20240614,145200,3171758960,5660,5660,5660,5660,297
20240614,145100,3170077940,5660,5660,5660,5660,1280
20240614,145000,3162833140,5660,5660,5660,5660,754
20240614,144900,3158565500,5660,5660,5660,5660,1369
20240614,144800,3150816960,5660,5680,5680,5660,3
20240614,144700,3150799960,5660,5660,5660,5660,502
20240614,144600,3147958640,5660,5660,5660,5660,0
20240614,144500,3147958640,5660,5660,5670,5660,103
20240614,144400,3147375650,5660,5680,5680,5660,261
20240614,144300,3145898220,5670,5670,5670,5670,350
20240614,144200,3143913720,5670,5660,5670,5660,732
20240614,144100,3139763310,5660,5660,5660,5660,77
20240614,144000,3139327490,5670,5660,5670,5650,599
20240614,143900,3135942530,5660,5660,5670,5660,886
20240614,143800,3130927760,5660,5670,5670,5660,486
20240614,143700,3128176940,5670,5650,5670,5650,32
20240614,143600,3127996120,5650,5660,5670,5650,1023
20240614,143500,3122206070,5680,5680,5680,5680,15
20240614,143400,3122120870,5680,5670,5680,5660,447
20240614,143300,3119586390,5670,5670,5670,5670,188
20240614,143200,3118520430,5670,5670,5670,5670,83
20240614,143100,3118049820,5680,5680,5680,5670,121
20240614,143000,3117362560,5680,5680,5680,5680,109
20240614,142900,3116743440,5680,5680,5680,5680,13
20240614,142800,3116669600,5690,5680,5690,5680,415
20240614,142700,3114312390,5680,5680,5680,5680,1
20240614,142600,3114306710,5680,5680,5680,5680,85
20240614,142500,3113823910,5690,5690,5690,5690,1
20240614,142400,3113818220,5670,5670,5670,5670,326
20240614,142300,3111969800,5670,5690,5690,5670,5
20240614,142200,3111941430,5690,5670,5690,5670,87
20240614,142100,3111448120,5670,5690,5690,5670,841
20240614,142000,3106675930,5680,5690,5690,5680,503
20240614,141900,3103818870,5680,5680,5680,5680,66
20240614,141800,3103443990,5680,5680,5680,5680,13
20240614,141700,3103370150,5670,5680,5680,5670,318
20240614,141600,3101566870,5680,5680,5680,5680,118
20240614,141500,3100896630,5680,5680,5690,5680,17
20240614,141400,3100799930,5680,5680,5680,5680,42
20240614,141300,3100561370,5680,5680,5680,5680,729
20240614,141200,3096420650,5680,5680,5690,5680,103
20240614,141100,3095834610,5680,5680,5680,5680,760
20240614,141000,3091517810,5680,5690,5690,5680,161
20240614,140900,3090603240,5690,5690,5690,5690,0
20240614,140800,3090603240,5690,5670,5690,5670,207
20240614,140700,3089426420,5670,5660,5670,5660,3346
20240614,140600,3070488010,5660,5670,5680,5660,530
20240614,140500,3067483690,5670,5680,5680,5670,42
20240614,140400,3067245140,5680,5670,5680,5670,113
20240614,140300,3066604040,5670,5670,5670,5670,4322
20240614,140200,3042098300,5670,5680,5680,5670,102
20240614,140100,3041518950,5680,5680,5680,5670,771
20240614,140000,3037139890,5680,5690,5690,5680,2408
20240614,135900,3023462350,5690,5690,5690,5690,0
20240614,135800,3023462350,5690,5690,5690,5690,1074
20240614,135700,3017351290,5690,5690,5690,5690,1
20240614,135600,3017345600,5690,5690,5690,5690,0
20240614,135500,3017345600,5690,5690,5690,5690,687
20240614,135400,3013436570,5680,5680,5680,5680,1446
20240614,135300,3005223290,5690,5690,5690,5690,4773
20240614,135200,2978064920,5690,5690,5690,5690,51
20240614,135100,2977774730,5690,5700,5700,5690,1497
20240614,135000,2969242330,5700,5710,5710,5700,339
20240614,134900,2967309400,5710,5700,5710,5700,53
20240614,134800,2967006900,5700,5710,5710,5700,20
20240614,134700,2966892890,5700,5700,5700,5700,10
20240614,134600,2966835890,5700,5700,5700,5700,0
20240614,134500,2966835890,5700,5700,5710,5700,1410
20240614,134400,2958798390,5710,5710,5710,5710,25
20240614,134300,2958655640,5700,5700,5700,5690,4358
20240614,134200,2933815140,5690,5680,5690,5670,1640
20240614,134100,2924510990,5670,5670,5670,5670,111
20240614,134000,2923881620,5680,5680,5680,5680,405
20240614,133900,2921581220,5670,5680,5680,5670,435
20240614,133800,2919110650,5680,5680,5680,5680,242
20240614,133700,2917736090,5680,5680,5680,5680,69
20240614,133600,2917344170,5670,5670,5670,5670,0
20240614,133500,2917344170,5670,5670,5680,5670,1555
20240614,133400,2908527180,5670,5670,5670,5670,396
20240614,133300,2906281860,5680,5670,5680,5670,113
20240614,133200,2905640150,5680,5680,5680,5680,1538
20240614,133100,2896904310,5680,5680,5680,5680,440
20240614,133000,2894405110,5680,5690,5690,5680,1348
20240614,132900,2886735100,5700,5690,5700,5690,310
20240614,132800,2884971100,5690,5680,5700,5680,1711
20240614,132700,2875240220,5680,5680,5680,5680,38
20240614,132600,2875024380,5680,5670,5680,5670,378
20240614,132500,2872881110,5680,5680,5680,5680,8
20240614,132400,2872835670,5680,5680,5680,5680,5
20240614,132300,2872807270,5670,5670,5670,5670,200
20240614,132200,2871673270,5670,5670,5670,5670,270
20240614,132100,2870142370,5670,5680,5680,5670,10
20240614,132000,2870085580,5680,5680,5680,5680,100
20240614,131900,2869517580,5690,5690,5690,5690,0
20240614,131800,2869517580,5690,5680,5690,5670,1140
20240614,131700,2863042630,5680,5680,5680,5680,0
20240614,131600,2863042630,5680,5680,5680,5680,577
20240614,131500,2859765270,5680,5670,5680,5670,184
20240614,131400,2858720450,5670,5670,5670,5670,66
20240614,131300,2858346230,5670,5670,5670,5670,540
20240614,131200,2855284430,5680,5680,5680,5680,38
20240614,131100,2855068590,5680,5680,5680,5680,0
20240614,131000,2855068590,5680,5680,5680,5680,977
20240614,130900,2849519230,5690,5690,5690,5690,0
20240614,130800,2849519230,5690,5690,5690,5690,404
20240614,130700,2847220470,5700,5700,5700,5700,0
20240614,130600,2847220470,5700,5700,5700,5690,2230
20240614,130500,2834513670,5690,5700,5700,5690,181
20240614,130400,2833483770,5690,5690,5690,5690,330
20240614,130300,2831606070,5690,5690,5690,5690,0
20240614,130200,2831606070,5690,5690,5690,5690,332
20240614,130100,2829716990,5690,5690,5690,5690,2
20240614,130000,2829705610,5700,5700,5700,5700,95
20240614,125900,2829164110,5700,5700,5700,5700,90
20240614,125800,2828651110,5700,5700,5700,5700,593
20240614,125700,2825271010,5710,5700,5710,5700,203
20240614,125600,2824113890,5700,5710,5710,5700,495
20240614,125500,2821287590,5710,5710,5710,5710,105
20240614,125400,2820688040,5700,5700,5700,5700,100
20240614,125300,2820118040,5690,5700,5700,5690,1050
20240614,125200,2814139640,5700,5710,5710,5700,2753
20240614,125100,2798437290,5710,5720,5720,5710,70
20240614,125000,2798036990,5720,5720,5720,5710,916
20240614,124900,2792799070,5710,5710,5710,5710,839
20240614,124800,2788008380,5710,5710,5710,5710,80
20240614,124700,2787551580,5710,5710,5720,5710,7133
20240614,124600,2746811530,5700,5700,5700,5700,597
20240614,124500,2743408630,5700,5710,5710,5700,73
20240614,124400,2742992440,5700,5710,5710,5700,172
20240614,124300,2742010480,5700,5700,5710,5700,2212
20240614,124200,2729402000,5700,5700,5700,5700,305
20240614,124100,2727663500,5700,5710,5710,5700,479
20240614,124000,2724928910,5700,5710,5710,5700,247
20240614,123900,2723520910,5700,5680,5700,5680,3088
20240614,123800,2705932310,5700,5680,5700,5680,1015
20240614,123700,2700161710,5710,5690,5710,5680,50
20240614,123600,2699877230,5690,5690,5690,5690,1112
20240614,123500,2693549950,5710,5700,5710,5690,386
20240614,123400,2691349350,5700,5700,5700,5700,790
20240614,123300,2686846350,5700,5710,5710,5700,84
20240614,123200,2686367500,5700,5710,5710,5700,382
20240614,123100,2684188300,5710,5710,5710,5700,281
20240614,123000,2682583890,5710,5710,5710,5710,600
20240614,122900,2679157890,5710,5720,5720,5710,125
20240614,122800,2678443020,5730,5720,5730,5720,851
20240614,122700,2673573800,5720,5700,5720,5700,386
20240614,122600,2671371880,5700,5700,5700,5700,1
20240614,122500,2671366180,5730,5710,5730,5700,713
20240614,122400,2667299550,5710,5730,5730,5710,2161
20240614,122300,2654920240,5730,5750,5750,5730,2936
20240614,122200,2638067260,5740,5740,5750,5740,1661
20240614,122100,2628524410,5740,5750,5750,5740,1293
20240614,122000,2621089970,5750,5750,5760,5750,702
20240614,121900,2617053200,5750,5730,5750,5730,58248
20240614,121800,2282669100,5730,5720,5730,5720,4427
20240614,121700,2257312430,5720,5720,5720,5720,420
20240614,121600,2254910030,5710,5720,5720,5710,2
20240614,121500,2254898600,5730,5720,5730,5710,4779
20240614,121400,2227573020,5720,5720,5730,5720,36
20240614,121300,2227366850,5720,5720,5730,5720,258
20240614,121200,2225890080,5720,5730,5730,5720,2363
20240614,121100,2212350130,5720,5720,5730,5720,6113
20240614,121000,2177341120,5710,5730,5730,5710,233
20240614,120900,2176008980,5720,5720,5720,5710,1799
20240614,120800,2165724700,5720,5730,5730,5720,2421
20240614,120700,2151873880,5720,5710,5730,5710,2742
20240614,120600,2136195030,5720,5720,5720,5720,670
20240614,120500,2132362630,5720,5720,5720,5720,1335
20240614,120400,2124726430,5720,5720,5720,5720,1169
20240614,120300,2118039750,5720,5720,5730,5720,1161
20240614,120200,2111398820,5720,5720,5720,5720,1001
20240614,120100,2105673100,5720,5720,5720,5720,1098
20240614,120000,2099392540,5710,5720,5730,5710,1681
20240614,115900,2089778920,5720,5710,5740,5710,9216
20240614,115800,2036985200,5690,5690,5720,5690,26
20240614,115700,2036836930,5680,5710,5710,5660,4492
20240614,115600,2011314930,5710,5710,5710,5710,78
20240614,115500,2010869550,5720,5720,5720,5720,1548
20240614,115400,2002014990,5720,5720,5730,5720,4219
20240614,115300,1977856210,5720,5710,5730,5700,11317
20240614,115200,1913102080,5720,5720,5720,5710,797
20240614,115100,1908543800,5720,5720,5720,5710,4810
20240614,115000,1881031140,5720,5710,5720,5710,2041
20240614,114900,1869356980,5710,5700,5710,5700,162
20240614,114800,1868432160,5700,5700,5710,5700,1076
20240614,114700,1862290960,5690,5700,5700,5690,285
20240614,114600,1860666560,5700,5700,5710,5700,2070
20240614,114500,1848854770,5710,5690,5710,5690,12559
20240614,114400,1777261050,5690,5690,5700,5690,3417
20240614,114300,1757800730,5680,5690,5690,5670,528
20240614,114200,1754801640,5690,5680,5690,5680,194
20240614,114100,1753699260,5680,5690,5690,5680,256
20240614,114000,1752245170,5680,5680,5680,5670,1274
20240614,113900,1745009080,5690,5680,5690,5680,3737
20240614,113800,1723764590,5670,5670,5670,5670,79
20240614,113700,1723316660,5670,5670,5670,5660,12
20240614,113600,1723248630,5670,5670,5670,5670,522
20240614,113500,1720288890,5670,5680,5680,5670,206
20240614,113400,1719120710,5670,5680,5680,5670,97
20240614,113300,1718570210,5670,5660,5670,5660,338
20240614,113200,1716653770,5660,5660,5660,5660,18
20240614,113100,1716551890,5670,5670,5670,5670,1
20240614,113000,1716546220,5640,5640,5640,5640,45
20240614,112900,1716292420,5640,5660,5660,5640,1872
20240614,112800,1705723720,5680,5670,5680,5670,458
20240614,112700,1703126520,5670,5670,5680,5670,219
20240614,112600,1701884770,5670,5660,5680,5660,969
20240614,112500,1696392370,5670,5660,5670,5660,215
20240614,112400,1695173880,5660,5660,5670,5660,888
20240614,112300,1690147790,5650,5650,5650,5650,100
20240614,112200,1689582790,5660,5660,5660,5660,177
20240614,112100,1688580970,5660,5650,5660,5650,49
20240614,112000,1688304110,5650,5630,5670,5630,1722
20240614,111900,1678572600,5620,5620,5620,5620,0
20240614,111800,1678572600,5620,5620,5620,5620,20
20240614,111700,1678460200,5630,5640,5640,5630,25
20240614,111600,1678319440,5630,5630,5630,5630,311
20240614,111500,1676568510,5640,5630,5640,5630,50
20240614,111400,1676286870,5630,5640,5640,5630,39
20240614,111300,1676066970,5640,5640,5640,5640,500
20240614,111200,1673246970,5640,5650,5650,5640,40
20240614,111100,1673021020,5630,5640,5650,5630,1507
20240614,111000,1664525420,5650,5650,5650,5650,444
20240614,110900,1662016820,5650,5670,5670,5650,2994
20240614,110800,1645079020,5670,5670,5670,5670,250
20240614,110700,1643661520,5660,5670,5670,5660,203
20240614,110600,1642512510,5670,5670,5670,5670,501
20240614,110500,1639671840,5670,5680,5680,5660,250
20240614,110400,1638253240,5680,5670,5690,5670,3557
20240614,110300,1618036630,5680,5680,5680,5670,1954
20240614,110200,1606938370,5650,5650,5650,5650,4
20240614,110100,1606915770,5650,5650,5650,5650,41
20240614,110000,1606684120,5650,5690,5700,5650,10444
20240614,105900,1547172160,5690,5590,5690,5590,47030
20240614,105800,1282497180,5590,5610,5610,5590,11
20240614,105700,1282435670,5590,5590,5590,5590,1
20240614,105600,1282430080,5590,5590,5590,5590,0
20240614,105500,1282430080,5590,5600,5610,5590,263
20240614,105400,1280958590,5590,5610,5610,5590,199
20240614,105300,1279842880,5620,5600,5620,5600,810
20240614,105200,1275302470,5600,5600,5600,5600,27
20240614,105100,1275151270,5600,5600,5600,5600,53
20240614,105000,1274854470,5600,5610,5610,5600,41
20240614,104900,1274624860,5610,5610,5610,5610,3
20240614,104800,1274608030,5610,5610,5610,5610,1
20240614,104700,1274602420,5600,5580,5600,5580,503
20240614,104600,1271791380,5600,5600,5600,5600,5
20240614,104500,1271763380,5600,5600,5600,5580,2169
20240614,104400,1259657770,5600,5610,5610,5600,4
20240614,104300,1259635350,5610,5590,5610,5590,106
20240614,104200,1259042690,5590,5610,5610,5590,1164
20240614,104100,1252528480,5620,5610,5620,5610,51
20240614,104000,1252242360,5610,5610,5610,5610,176
20240614,103900,1251255000,5610,5620,5620,5610,4
20240614,103800,1251232550,5630,5590,5630,5590,1044
20240614,103700,1245370160,5590,5590,5590,5590,100
20240614,103600,1244811160,5590,5590,5590,5590,35
20240614,103500,1244615510,5630,5620,5630,5590,6020
20240614,103400,1210887900,5620,5630,5630,5620,64
20240614,103300,1210528210,5630,5620,5640,5620,44
20240614,103200,1210280720,5620,5630,5630,5620,96
20240614,103100,1209741050,5640,5640,5640,5640,26
20240614,103000,1209594410,5640,5640,5640,5640,51
20240614,102900,1209306770,5640,5640,5640,5640,454
20240614,102800,1206746210,5640,5610,5640,5610,31
20240614,102700,1206572270,5610,5630,5630,5610,1191
20240614,102600,1199872920,5640,5630,5640,5630,4617
20240614,102500,1173833300,5630,5630,5640,5630,3438
20240614,102400,1154477340,5620,5610,5620,5610,4147
20240614,102300,1131183970,5600,5580,5600,5580,704
20240614,102200,1127243420,5580,5600,5600,5580,3800
20240614,102100,1106008290,5600,5600,5600,5590,263
20240614,102000,1104535990,5590,5600,5600,5590,105
20240614,101900,1103948290,5600,5600,5600,5600,2
20240614,101800,1103937090,5610,5610,5610,5610,0
20240614,101700,1103937090,5610,5610,5610,5610,0
20240614,101600,1103937090,5610,5610,5610,5610,0
20240614,101500,1103937090,5610,5600,5610,5590,1272
20240614,101400,1096814790,5600,5600,5600,5600,600
20240614,101300,1093454790,5600,5600,5600,5590,206
20240614,101200,1092301200,5600,5600,5600,5600,1005
20240614,101100,1086673200,5600,5590,5600,5590,231
20240614,101000,1085381900,5590,5600,5600,5580,269
20240614,100900,1083879680,5600,5580,5600,5580,29
20240614,100800,1083717720,5580,5580,5580,5580,162
20240614,100700,1082813760,5610,5610,5610,5610,1
20240614,100600,1082808150,5600,5610,5610,5580,1926
20240614,100500,1072053890,5610,5600,5610,5600,53
20240614,100400,1071756940,5610,5610,5610,5610,1
20240614,100300,1071751330,5610,5620,5620,5600,63
20240614,100200,1071397520,5620,5620,5620,5620,104
20240614,100100,1070813040,5600,5620,5620,5600,136
20240614,100000,1070051080,5610,5610,5610,5610,53
20240614,095900,1069753750,5610,5610,5610,5610,747
20240614,095800,1065563080,5610,5620,5620,5610,9
20240614,095700,1065512510,5600,5610,5610,5600,211
20240614,095600,1064330810,5600,5610,5610,5600,2411
20240614,095500,1050805800,5630,5590,5630,5590,1485
20240614,095400,1042465670,5590,5600,5600,5590,1011
20240614,095300,1036804670,5600,5600,5600,5600,8
20240614,095200,1036759870,5600,5600,5600,5600,101
20240614,095100,1036194270,5600,5600,5600,5600,21
20240614,095000,1036076670,5620,5610,5620,5610,112
20240614,094900,1035447460,5620,5610,5620,5600,9154
20240614,094800,984096960,5620,5610,5620,5610,56
20240614,094700,983782250,5620,5550,5620,5550,8813
20240614,094600,934405880,5550,5600,5600,5550,652
20240614,094500,930779490,5610,5610,5610,5500,11236
20240614,094400,868623980,5590,5600,5600,5590,1807
20240614,094300,858518990,5600,5610,5620,5600,1312
20240614,094200,851161060,5610,5640,5640,5610,1393
20240614,094100,843329020,5640,5640,5670,5640,2593
20240614,094000,828668820,5640,5650,5650,5630,3983
20240614,093900,806188600,5660,5650,5660,5650,953
20240614,093800,800803900,5650,5670,5670,5650,1030
20240614,093700,794981900,5670,5640,5670,5630,3507
20240614,093600,775167310,5640,5690,5690,5640,10407
20240614,093500,716272790,5700,5720,5720,5670,4177
20240614,093400,692537710,5710,5670,5710,5670,10121
20240614,093300,634906280,5680,5680,5690,5670,5015
20240614,093200,606425760,5680,5650,5680,5640,13570
20240614,093100,529646980,5650,5620,5650,5620,17285
20240614,093000,432180580,5630,5630,5630,5610,1729
20240614,092900,422462520,5630,5620,5630,5610,3216
20240614,092800,404387060,5620,5630,5630,5620,663
20240614,092700,400658850,5630,5620,5640,5610,4181
20240614,092600,377150480,5620,5600,5620,5570,6251
20240614,092500,342116940,5580,5580,5590,5570,2078
20240614,092400,330523580,5570,5580,5580,5570,2144
20240614,092300,318581220,5580,5570,5590,5570,795
20240614,092200,314146900,5580,5590,5590,5570,1480
20240614,092100,305889220,5590,5590,5600,5590,1626
20240614,092000,296799860,5590,5580,5600,5580,1438
20240614,091900,288763150,5600,5570,5600,5570,4436
20240614,091800,264007130,5570,5560,5580,5560,1257
20240614,091700,257011940,5560,5560,5560,5560,21
20240614,091600,256895180,5560,5540,5560,5540,1419
20240614,091500,249005580,5560,5560,5560,5520,113
20240614,091400,248377340,5560,5540,5570,5540,5986
20240614,091300,215104360,5550,5550,5550,5520,780
20240614,091200,210790910,5550,5550,5550,5520,30
20240614,091100,210624980,5550,5530,5560,5500,6731
20240614,091000,173458000,5530,5520,5560,5480,10340
20240614,090900,116478240,5520,5530,5530,5490,197
20240614,090800,115390980,5480,5530,5530,5480,2934
20240614,090700,99290310,5500,5550,5550,5500,180
20240614,090600,98298810,5550,5500,5550,5500,1616
20240614,090500,89335660,5550,5510,5550,5480,1288
20240614,090400,82258510,5500,5500,5560,5500,1002
20240614,090300,76720460,5500,5540,5540,5500,6079
20240614,090200,43235590,5540,5530,5540,5530,442
20240614,090100,40791110,5530,5570,5570,5530,4202
20240614,090000,17467850,5570,5570,5570,5570,1585