stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,183400,2917333908,1585,1585,1585,1585,12029
20240607,183300,2917333908,1585,1585,1585,1585,0
20240607,183200,2917333908,1585,1585,1585,1585,0
20240607,183100,2917333908,1585,1585,1585,1585,0
20240607,183000,2917333908,1585,1585,1585,1585,0
20240607,182900,2917333908,1585,1585,1585,1585,0
20240607,182800,2917333908,1585,1585,1585,1585,0
20240607,182700,2917333908,1585,1585,1585,1585,0
20240607,182600,2917333908,1585,1585,1585,1585,0
20240607,182500,2917333908,1585,1585,1585,1585,0
20240607,182400,2917333908,1585,1585,1585,1585,0
20240607,182300,2917333908,1585,1585,1585,1585,0
20240607,182200,2917333908,1585,1585,1585,1585,0
20240607,182100,2917333908,1585,1585,1585,1585,0
20240607,182000,2917333908,1585,1585,1585,1585,0
20240607,181900,2917333908,1585,1585,1585,1585,0
20240607,181800,2917333908,1585,1585,1585,1585,0
20240607,181700,2917333908,1585,1585,1585,1585,0
20240607,181600,2917333908,1585,1585,1585,1585,0
20240607,181500,2917333908,1585,1585,1585,1585,0
20240607,181400,2917333908,1585,1585,1585,1585,0
20240607,181300,2917333908,1585,1585,1585,1585,0
20240607,181200,2917333908,1585,1585,1585,1585,0
20240607,181100,2917333908,1585,1585,1585,1585,0
20240607,181000,2917333908,1585,1585,1585,1585,0
20240607,180900,2917333908,1585,1585,1585,1585,0
20240607,180800,2917333908,1585,1585,1585,1585,0
20240607,180700,2917333908,1585,1585,1585,1585,0
20240607,180600,2917333908,1585,1585,1585,1585,0
20240607,180500,2917333908,1585,1585,1585,1585,0
20240607,180400,2917333908,1585,1585,1585,1585,12029
20240607,180300,2917333908,1585,1585,1585,1585,0
20240607,180200,2917333908,1585,1585,1585,1585,0
20240607,180100,2917333908,1585,1585,1585,1585,0
20240607,180000,2917333908,1585,1585,1585,1585,0
20240607,175900,2917333908,1585,1585,1585,1585,0
20240607,175800,2917333908,1585,1585,1585,1585,0
20240607,175700,2917333908,1585,1585,1585,1585,0
20240607,175600,2917333908,1585,1585,1585,1585,0
20240607,175500,2917333908,1585,1585,1585,1585,0
20240607,175400,2917333908,1585,1585,1585,1585,0
20240607,175300,2917333908,1585,1585,1585,1585,0
20240607,175200,2917333908,1585,1585,1585,1585,0
20240607,175100,2917333908,1585,1585,1585,1585,0
20240607,175000,2917333908,1585,1585,1585,1585,0
20240607,174900,2917333908,1585,1585,1585,1585,0
20240607,174800,2917333908,1585,1585,1585,1585,0
20240607,174700,2917333908,1585,1585,1585,1585,0
20240607,174600,2917333908,1585,1585,1585,1585,0
20240607,174500,2917333908,1585,1585,1585,1585,0
20240607,174400,2917333908,1585,1585,1585,1585,0
20240607,174300,2917333908,1585,1585,1585,1585,0
20240607,174200,2917333908,1585,1585,1585,1585,0
20240607,174100,2917333908,1585,1585,1585,1585,0
20240607,174000,2917333908,1585,1585,1585,1585,0
20240607,173900,2917333908,1585,1585,1585,1585,0
20240607,173800,2917333908,1585,1585,1585,1585,0
20240607,173700,2917333908,1585,1585,1585,1585,0
20240607,173600,2917333908,1585,1585,1585,1585,0
20240607,173500,2917333908,1585,1585,1585,1585,0
20240607,173400,2917333908,1585,1585,1585,1585,12029
20240607,173300,2917333908,1585,1585,1585,1585,0
20240607,173200,2917333908,1585,1585,1585,1585,0
20240607,173100,2917333908,1585,1585,1585,1585,0
20240607,173000,2917333908,1585,1585,1585,1585,0
20240607,172900,2917333908,1585,1585,1585,1585,0
20240607,172800,2917333908,1585,1585,1585,1585,0
20240607,172700,2917333908,1585,1585,1585,1585,0
20240607,172600,2917333908,1585,1585,1585,1585,0
20240607,172500,2917333908,1585,1585,1585,1585,0
20240607,172400,2917333908,1585,1585,1585,1585,0
20240607,172300,2917333908,1585,1585,1585,1585,0
20240607,172200,2917333908,1585,1585,1585,1585,0
20240607,172100,2917333908,1585,1585,1585,1585,0
20240607,172000,2917333908,1585,1585,1585,1585,0
20240607,171900,2917333908,1585,1585,1585,1585,0
20240607,171800,2917333908,1585,1585,1585,1585,0
20240607,171700,2917333908,1585,1585,1585,1585,0
20240607,171600,2917333908,1585,1585,1585,1585,0
20240607,171500,2917333908,1585,1585,1585,1585,0
20240607,171400,2917333908,1585,1585,1585,1585,0
20240607,171300,2917333908,1585,1585,1585,1585,0
20240607,171200,2917333908,1585,1585,1585,1585,0
20240607,171100,2917333908,1585,1585,1585,1585,0
20240607,171000,2917333908,1585,1585,1585,1585,0
20240607,170900,2917333908,1585,1585,1585,1585,0
20240607,170800,2917333908,1585,1585,1585,1585,0
20240607,170700,2917333908,1585,1585,1585,1585,0
20240607,170600,2917333908,1585,1585,1585,1585,0
20240607,170500,2917333908,1585,1585,1585,1585,0
20240607,170400,2917333908,1585,1585,1585,1585,12029
20240607,170300,2917333908,1585,1585,1585,1585,0
20240607,170200,2917333908,1585,1585,1585,1585,0
20240607,170100,2917333908,1585,1585,1585,1585,0
20240607,170000,2917333908,1585,1585,1585,1585,0
20240607,165900,2917333908,1585,1585,1585,1585,0
20240607,165800,2917333908,1585,1585,1585,1585,0
20240607,165700,2917333908,1585,1585,1585,1585,0
20240607,165600,2917333908,1585,1585,1585,1585,0
20240607,165500,2917333908,1585,1585,1585,1585,0
20240607,165400,2917333908,1585,1585,1585,1585,0
20240607,165300,2917333908,1585,1585,1585,1585,0
20240607,165200,2917333908,1585,1585,1585,1585,0
20240607,165100,2917333908,1585,1585,1585,1585,0
20240607,165000,2917333908,1585,1585,1585,1585,0
20240607,164900,2917333908,1585,1585,1585,1585,0
20240607,164800,2917333908,1585,1585,1585,1585,0
20240607,164700,2917333908,1585,1585,1585,1585,0
20240607,164600,2917333908,1585,1585,1585,1585,0
20240607,164500,2917333908,1585,1585,1585,1585,0
20240607,164400,2917333908,1585,1585,1585,1585,0
20240607,164300,2917333908,1585,1585,1585,1585,0
20240607,164200,2917333908,1585,1585,1585,1585,0
20240607,164100,2917333908,1585,1585,1585,1585,0
20240607,164000,2917333908,1585,1585,1585,1585,0
20240607,163900,2917333908,1585,1585,1585,1585,0
20240607,163800,2917333908,1585,1585,1585,1585,0
20240607,163700,2917333908,1585,1585,1585,1585,0
20240607,163600,2917333908,1585,1585,1585,1585,0
20240607,163500,2917333908,1585,1585,1585,1585,0
20240607,163400,2917333908,1585,1585,1585,1585,12029
20240607,163300,2917333908,1585,1585,1585,1585,0
20240607,163200,2917333908,1585,1585,1585,1585,0
20240607,163100,2917333908,1585,1585,1585,1585,0
20240607,163000,2917333908,1585,1585,1585,1585,0
20240607,162900,2917333908,1585,1585,1585,1585,0
20240607,162800,2917333908,1585,1585,1585,1585,0
20240607,162700,2917333908,1585,1585,1585,1585,0
20240607,162600,2917333908,1585,1585,1585,1585,0
20240607,162500,2917333908,1585,1585,1585,1585,0
20240607,162400,2917333908,1585,1585,1585,1585,0
20240607,162300,2917333908,1585,1585,1585,1585,0
20240607,162200,2917333908,1585,1585,1585,1585,0
20240607,162100,2917333908,1585,1585,1585,1585,0
20240607,162000,2917333908,1585,1585,1585,1585,0
20240607,161900,2917333908,1585,1585,1585,1585,0
20240607,161800,2917333908,1585,1585,1585,1585,0
20240607,161700,2917333908,1585,1585,1585,1585,0
20240607,161600,2917333908,1585,1585,1585,1585,0
20240607,161500,2917333908,1585,1585,1585,1585,0
20240607,161400,2917333908,1585,1585,1585,1585,0
20240607,161300,2917333908,1585,1585,1585,1585,0
20240607,161200,2917333908,1585,1585,1585,1585,0
20240607,161100,2917333908,1585,1585,1585,1585,0
20240607,161000,2917333908,1585,1585,1585,1585,0
20240607,160900,2917333908,1585,1585,1585,1585,0
20240607,160800,2917333908,1585,1585,1585,1585,0
20240607,160700,2917333908,1585,1585,1585,1585,0
20240607,160600,2917333908,1585,1585,1585,1585,0
20240607,160500,2917333908,1585,1585,1585,1585,0
20240607,160400,2917333908,1585,1585,1585,1585,12029
20240607,160300,2917333908,1585,1585,1585,1585,0
20240607,160200,2917333908,1585,1585,1585,1585,0
20240607,160100,2917333908,1585,1585,1585,1585,0
20240607,160000,2917333908,1585,1585,1585,1585,0
20240607,155900,2917333908,1585,1585,1585,1585,0
20240607,155800,2917333908,1585,1585,1585,1585,0
20240607,155700,2917333908,1585,1585,1585,1585,0
20240607,155600,2917333908,1585,1585,1585,1585,0
20240607,155500,2917333908,1585,1585,1585,1585,0
20240607,155400,2917333908,1585,1585,1585,1585,0
20240607,155300,2917333908,1585,1585,1585,1585,0
20240607,155200,2917333908,1585,1585,1585,1585,0
20240607,155100,2917333908,1585,1585,1585,1585,0
20240607,155000,2917333908,1585,1585,1585,1585,0
20240607,154900,2917333908,1585,1585,1585,1585,0
20240607,154800,2917333908,1585,1585,1585,1585,0
20240607,154700,2917333908,1585,1585,1585,1585,0
20240607,154600,2917333908,1585,1585,1585,1585,0
20240607,154500,2917333908,1585,1585,1585,1585,0
20240607,154400,2917333908,1585,1585,1585,1585,0
20240607,154300,2917333908,1585,1585,1585,1585,0
20240607,154200,2917333908,1585,1585,1585,1585,0
20240607,154100,2917333908,1585,1585,1585,1585,0
20240607,154000,2917333908,1585,1585,1585,1585,0
20240607,153900,2917333908,1585,1585,1585,1585,0
20240607,153800,2917333908,1585,1585,1585,1585,0
20240607,153700,2917333908,1585,1585,1585,1585,0
20240607,153600,2917333908,1585,1585,1585,1585,0
20240607,153500,2917333908,1585,1585,1585,1585,0
20240607,153400,2917333908,1585,1585,1585,1585,12029
20240607,153300,2917333908,1585,1585,1585,1585,0
20240607,153200,2917333908,1585,1585,1585,1585,0
20240607,153100,2917333908,1585,1585,1585,1585,0
20240607,153000,2917333908,1585,1585,1585,1585,12029
20240607,152900,2898267943,1585,1585,1585,1585,0
20240607,152800,2898267943,1585,1585,1585,1585,0
20240607,152700,2898267943,1585,1585,1585,1585,0
20240607,152600,2898267943,1585,1585,1585,1585,0
20240607,152500,2898267943,1585,1585,1585,1585,0
20240607,152400,2898267943,1585,1585,1585,1585,0
20240607,152300,2898267943,1585,1585,1585,1585,0
20240607,152200,2898267943,1585,1585,1585,1585,0
20240607,152100,2898267943,1585,1585,1585,1585,0
20240607,152000,2898267943,1585,1585,1585,1585,0
20240607,151900,2898267943,1585,1585,1585,1582,22282
20240607,151800,2862979604,1584,1583,1584,1582,13271
20240607,151700,2841963876,1583,1584,1584,1583,7467
20240607,151600,2830139281,1584,1584,1585,1584,11796
20240607,151500,2811453717,1584,1585,1586,1584,7245
20240607,151400,2799976093,1584,1585,1586,1584,3575
20240607,151300,2794310695,1585,1586,1586,1585,2685
20240607,151200,2790054877,1585,1585,1586,1585,3086
20240607,151100,2785162988,1585,1585,1586,1585,3671
20240607,151000,2779344149,1585,1586,1586,1585,1321
20240607,150900,2777249253,1586,1588,1588,1586,1144
20240607,150800,2775433449,1588,1588,1589,1588,1218
20240607,150700,2773498653,1589,1584,1589,1584,2659
20240607,150600,2769283101,1584,1584,1585,1584,2151
20240607,150500,2765875817,1584,1584,1585,1584,6511
20240607,150400,2755561110,1584,1584,1585,1584,2817
20240607,150300,2751098979,1584,1584,1584,1584,700
20240607,150200,2749990179,1585,1585,1585,1585,80
20240607,150100,2749863379,1585,1584,1585,1583,475
20240607,150000,2749110688,1584,1584,1584,1583,809
20240607,145900,2747829272,1584,1584,1584,1584,2081
20240607,145800,2744532968,1583,1584,1584,1583,987
20240607,145700,2742970508,1583,1583,1583,1583,2927
20240607,145600,2738337067,1583,1583,1583,1583,1989
20240607,145500,2735188480,1582,1582,1583,1582,10857
20240607,145400,2718005587,1582,1583,1583,1582,10207
20240607,145300,2701854503,1583,1583,1583,1583,413
20240607,145200,2701200724,1583,1583,1583,1583,278
20240607,145100,2700760650,1583,1583,1583,1583,3158
20240607,145000,2695761536,1583,1583,1583,1583,0
20240607,144900,2695761536,1583,1584,1584,1583,891
20240607,144800,2694350906,1584,1585,1585,1583,531
20240607,144700,2693509726,1585,1583,1585,1583,140
20240607,144600,2693287828,1583,1583,1583,1583,1050
20240607,144500,2691625678,1583,1583,1583,1582,3007
20240607,144400,2686865732,1582,1583,1583,1582,2023
20240607,144300,2683663475,1583,1583,1583,1583,7478
20240607,144200,2671825801,1583,1585,1585,1583,206
20240607,144100,2671499693,1585,1584,1585,1583,2854
20240607,144000,2666978781,1585,1585,1585,1585,233
20240607,143900,2666609476,1584,1584,1584,1583,650
20240607,143800,2665580092,1584,1584,1584,1583,3903
20240607,143700,2659398547,1584,1583,1584,1583,1805
20240607,143600,2656541092,1583,1584,1584,1583,3283
20240607,143500,2651342936,1584,1584,1584,1583,5921
20240607,143400,2641969821,1584,1583,1584,1583,837
20240607,143300,2640644530,1583,1584,1585,1583,7364
20240607,143200,2628983601,1584,1584,1584,1584,1220
20240607,143100,2627051121,1584,1585,1585,1583,2504
20240607,143000,2623085290,1585,1585,1585,1584,1248
20240607,142900,2621107894,1585,1585,1585,1585,439
20240607,142800,2620412079,1585,1586,1586,1585,582
20240607,142700,2619489607,1584,1584,1584,1584,40
20240607,142600,2619426247,1584,1584,1584,1584,1263
20240607,142500,2617425655,1584,1584,1584,1584,1277
20240607,142400,2615402887,1584,1584,1584,1584,1205
20240607,142300,2613494167,1584,1585,1585,1584,1497
20240607,142200,2611121598,1585,1585,1585,1585,672
20240607,142100,2610056478,1586,1587,1587,1585,2700
20240607,142000,2605775702,1587,1587,1587,1587,585
20240607,141900,2604847307,1587,1587,1588,1587,227
20240607,141800,2604487057,1586,1589,1589,1585,2030
20240607,141700,2601261454,1589,1589,1589,1586,151
20240607,141600,2601021605,1590,1586,1590,1586,482
20240607,141500,2600256493,1585,1585,1585,1585,94
20240607,141400,2600107503,1585,1586,1590,1585,33001
20240607,141300,2547715365,1586,1584,1586,1584,6624
20240607,141200,2537214858,1584,1585,1585,1584,8148
20240607,141100,2524300690,1585,1585,1586,1584,1230
20240607,141000,2522350659,1585,1586,1586,1585,809
20240607,140900,2521068335,1586,1586,1586,1585,776
20240607,140800,2519838324,1586,1585,1586,1585,757
20240607,140700,2518638329,1585,1585,1585,1583,1917
20240607,140600,2515600184,1585,1584,1585,1584,743
20240607,140500,2514422579,1585,1583,1585,1582,2237
20240607,140400,2510881026,1583,1585,1585,1582,2668
20240607,140300,2506655990,1585,1583,1585,1583,5897
20240607,140200,2497319445,1583,1583,1583,1583,0
20240607,140100,2497319445,1583,1583,1583,1583,997
20240607,140000,2495741194,1583,1583,1583,1583,1465
20240607,135900,2493422099,1583,1583,1583,1583,677
20240607,135800,2492350408,1583,1584,1585,1583,4750
20240607,135700,2484826562,1585,1584,1585,1584,2212
20240607,135600,2481322397,1585,1585,1585,1584,1025
20240607,135500,2479697792,1585,1585,1585,1585,3354
20240607,135400,2474381702,1585,1585,1585,1584,1040
20240607,135300,2472733322,1585,1584,1585,1584,2665
20240607,135200,2468511559,1584,1584,1584,1584,100
20240607,135100,2468353159,1583,1583,1583,1583,679
20240607,135000,2467278302,1583,1585,1585,1583,7232
20240607,134900,2455825804,1585,1588,1588,1584,5069
20240607,134800,2447793167,1588,1588,1588,1588,285
20240607,134700,2447340587,1586,1585,1586,1585,3849
20240607,134600,2441236519,1585,1586,1586,1585,12548
20240607,134500,2421336135,1585,1588,1588,1585,2500
20240607,134400,2417371990,1588,1586,1589,1586,394
20240607,134300,2416747087,1585,1585,1585,1585,321
20240607,134200,2416238302,1585,1585,1589,1585,16002
20240607,134100,2390830693,1585,1585,1585,1585,903
20240607,134000,2389399438,1585,1584,1587,1584,843
20240607,133900,2388062434,1584,1589,1589,1584,555
20240607,133800,2387182214,1584,1590,1590,1584,740
20240607,133700,2386007031,1590,1585,1590,1584,971
20240607,133600,2384464973,1591,1591,1592,1591,4003
20240607,133500,2378092703,1583,1584,1591,1583,16469
20240607,133400,2351985564,1583,1583,1583,1583,325
20240607,133300,2351471089,1583,1582,1583,1582,527
20240607,133200,2350636913,1581,1582,1582,1581,3997
20240607,133100,2344317298,1581,1581,1581,1581,2997
20240607,133000,2339579041,1581,1582,1582,1581,12261
20240607,132900,2320184639,1582,1582,1582,1582,1464
20240607,132800,2317868591,1583,1584,1584,1582,4704
20240607,132700,2310418596,1584,1583,1584,1582,547
20240607,132600,2309553154,1584,1585,1585,1584,4136
20240607,132500,2302997659,1585,1585,1585,1582,22
20240607,132400,2302962792,1585,1585,1585,1582,577
20240607,132300,2302049816,1582,1582,1582,1582,550
20240607,132200,2301179716,1582,1582,1582,1582,0
20240607,132100,2301179716,1582,1582,1582,1582,2751
20240607,132000,2296827634,1582,1582,1582,1582,717
20240607,131900,2295693340,1585,1585,1585,1583,414
20240607,131800,2295037330,1582,1585,1585,1582,1406
20240607,131700,2292810084,1582,1585,1585,1582,202
20240607,131600,2292490514,1581,1581,1582,1581,1236
20240607,131500,2290536388,1581,1583,1583,1581,26196
20240607,131400,2249083467,1583,1583,1584,1583,1156
20240607,131300,2247252750,1583,1581,1583,1581,491
20240607,131200,2246475517,1581,1582,1582,1581,798
20240607,131100,2245213369,1581,1582,1582,1581,8203
20240607,131000,2232241312,1582,1582,1582,1582,1446
20240607,130900,2229953740,1582,1582,1582,1581,4520
20240607,130800,2222803401,1582,1582,1582,1582,200
20240607,130700,2222487001,1582,1582,1582,1581,3944
20240607,130600,2216247595,1582,1582,1582,1581,1180
20240607,130500,2214380840,1581,1582,1582,1581,1662
20240607,130400,2211752091,1582,1582,1582,1582,7
20240607,130300,2211741017,1582,1585,1585,1582,522
20240607,130200,2210914296,1585,1582,1585,1581,17011
20240607,130100,2184004587,1585,1585,1585,1585,737
20240607,130000,2182836442,1586,1582,1586,1582,738
20240607,125900,2181666926,1582,1586,1586,1582,1944
20240607,125800,2178589792,1586,1586,1586,1586,862
20240607,125700,2177222660,1582,1584,1585,1582,12617
20240607,125600,2157246383,1587,1585,1587,1585,13188
20240607,125500,2136332739,1582,1584,1584,1582,6965
20240607,125400,2125308793,1584,1586,1586,1584,3690
20240607,125300,2119461298,1586,1585,1586,1585,2560
20240607,125200,2115403679,1585,1585,1585,1585,336
20240607,125100,2114871119,1585,1585,1585,1585,9702
20240607,125000,2099493449,1585,1585,1585,1585,5755
20240607,124900,2090371774,1585,1585,1585,1585,100
20240607,124800,2090213274,1583,1585,1585,1583,3138
20240607,124700,2085241590,1585,1585,1585,1585,1009
20240607,124600,2083642325,1583,1583,1583,1583,0
20240607,124500,2083642325,1583,1583,1583,1583,144
20240607,124400,2083414373,1585,1585,1585,1585,71
20240607,124300,2083301838,1585,1583,1585,1583,2306
20240607,124200,2079649375,1583,1583,1583,1582,879
20240607,124100,2078258389,1583,1583,1583,1583,316
20240607,124000,2077758161,1583,1583,1583,1582,2454
20240607,123900,2073875592,1583,1582,1583,1582,573
20240607,123800,2072969025,1582,1583,1583,1582,1105
20240607,123700,2071220863,1583,1582,1583,1582,949
20240607,123600,2069719250,1583,1583,1583,1583,892
20240607,123500,2068307214,1582,1583,1583,1582,7426
20240607,123400,2056559272,1583,1583,1583,1583,1310
20240607,123300,2054485542,1583,1583,1583,1582,494
20240607,123200,2053703667,1583,1583,1583,1582,1546
20240607,123100,2051256930,1583,1583,1583,1583,899
20240607,123000,2049833813,1583,1583,1583,1582,2576
20240607,122900,2045756167,1583,1583,1583,1583,1947
20240607,122800,2042674066,1582,1582,1582,1582,0
20240607,122700,2042674066,1582,1582,1582,1582,501
20240607,122600,2041881484,1583,1582,1583,1582,608
20240607,122500,2040919520,1582,1582,1582,1582,1977
20240607,122400,2037791906,1582,1583,1584,1582,2069
20240607,122300,2034517047,1583,1584,1584,1582,2780
20240607,122200,2030116572,1584,1583,1584,1583,2032
20240607,122100,2026899896,1583,1583,1583,1582,492
20240607,122000,2026121526,1582,1583,1583,1582,866
20240607,121900,2024750919,1583,1583,1584,1582,7373
20240607,121800,2013078975,1583,1585,1585,1583,3189
20240607,121700,2008027933,1584,1585,1585,1584,601
20240607,121600,2007075948,1585,1585,1585,1585,547
20240607,121500,2006208953,1585,1585,1585,1585,220
20240607,121400,2005860253,1585,1585,1585,1585,130
20240607,121300,2005654203,1583,1585,1585,1583,31139
20240607,121200,1956338959,1584,1585,1585,1584,1211
20240607,121100,1954419735,1585,1585,1585,1585,202
20240607,121000,1954099565,1585,1585,1585,1585,350
20240607,120900,1953544815,1585,1585,1585,1585,3129
20240607,120800,1948585350,1584,1584,1584,1584,0
20240607,120700,1948585350,1584,1584,1584,1584,200
20240607,120600,1948268550,1584,1586,1586,1584,668
20240607,120500,1947210436,1586,1584,1586,1584,1253
20240607,120400,1945224976,1584,1586,1586,1584,7606
20240607,120300,1933176072,1584,1588,1588,1584,661
20240607,120200,1932128460,1587,1586,1588,1585,3789
20240607,120100,1926121232,1586,1588,1589,1586,5118
20240607,120000,1917995177,1589,1589,1589,1589,668
20240607,115900,1916933725,1589,1589,1589,1589,2030
20240607,115800,1913708055,1589,1588,1589,1588,137
20240607,115700,1913490402,1588,1589,1589,1588,412
20240607,115600,1912836134,1589,1588,1589,1588,1880
20240607,115500,1909848872,1589,1587,1589,1587,379
20240607,115400,1909247357,1589,1589,1589,1589,26
20240607,115300,1909206043,1589,1587,1589,1587,76
20240607,115200,1909085399,1586,1586,1587,1586,7395
20240607,115100,1897356926,1586,1586,1586,1586,50
20240607,115000,1897277626,1586,1587,1587,1586,17
20240607,114900,1897250656,1586,1591,1591,1586,16
20240607,114800,1897225205,1591,1591,1591,1586,207
20240607,114700,1896895953,1591,1591,1591,1585,23719
20240607,114600,1859249024,1591,1591,1591,1591,1104
20240607,114500,1857492560,1584,1584,1590,1584,24287
20240607,114400,1818914160,1584,1588,1588,1584,5451
20240607,114300,1810266872,1588,1586,1588,1586,1456
20240607,114200,1807955758,1586,1586,1586,1586,221
20240607,114100,1807605252,1586,1584,1586,1584,9137
20240607,114000,1793130620,1584,1585,1585,1584,3000
20240607,113900,1788377781,1584,1584,1585,1584,3783
20240607,113800,1782385170,1584,1584,1584,1583,654
20240607,113700,1781349288,1583,1584,1584,1583,4276
20240607,113600,1774576105,1585,1585,1585,1585,28
20240607,113500,1774531725,1581,1583,1585,1581,3427
20240607,113400,1769107313,1583,1584,1585,1581,3908
20240607,113300,1762924084,1584,1582,1584,1582,15988
20240607,113200,1737618184,1582,1582,1582,1582,243
20240607,113100,1737233758,1580,1582,1582,1580,5348
20240607,113000,1728778464,1581,1582,1582,1581,8356
20240607,112900,1715561273,1583,1582,1583,1582,538
20240607,112800,1714710137,1582,1583,1583,1582,11455
20240607,112700,1696581136,1583,1582,1583,1582,861
20240607,112600,1695218434,1582,1582,1582,1582,1397
20240607,112500,1693008380,1582,1584,1584,1582,1002
20240607,112400,1691422993,1583,1585,1585,1583,3155
20240607,112300,1686423604,1585,1587,1587,1585,452
20240607,112200,1685706875,1589,1589,1589,1589,2
20240607,112100,1685703697,1589,1585,1589,1585,4426
20240607,112000,1678683287,1585,1588,1589,1585,4004
20240607,111900,1672335680,1589,1589,1589,1589,2576
20240607,111800,1668242416,1589,1586,1589,1585,7023
20240607,111700,1657094449,1586,1588,1588,1586,3363
20240607,111600,1651754402,1587,1587,1588,1587,115
20240607,111500,1651571821,1585,1585,1585,1585,651
20240607,111400,1650539986,1585,1585,1588,1585,1737
20240607,111300,1647785950,1585,1585,1586,1585,863
20240607,111200,1646418075,1585,1586,1586,1585,887
20240607,111100,1645012159,1587,1589,1589,1587,2545
20240607,111000,1640970352,1590,1593,1593,1590,3913
20240607,110900,1634742996,1592,1595,1595,1592,4613
20240607,110800,1627389328,1595,1594,1600,1592,16378
20240607,110700,1601212084,1594,1594,1598,1594,17720
20240607,110600,1572943966,1593,1590,1594,1590,6525
20240607,110500,1562562768,1590,1587,1590,1587,33007
20240607,110400,1510143744,1581,1585,1585,1581,4580
20240607,110300,1502886400,1585,1587,1587,1581,2727
20240607,110200,1498563872,1587,1587,1587,1586,9563
20240607,110100,1483387478,1588,1588,1588,1586,3081
20240607,110000,1478496652,1586,1587,1589,1586,15708
20240607,105900,1453564512,1587,1587,1587,1587,2144
20240607,105800,1450161984,1587,1585,1589,1585,9665
20240607,105700,1434816546,1586,1579,1586,1579,26255
20240607,105600,1393272266,1579,1575,1579,1575,7873
20240607,105500,1380865261,1575,1575,1575,1575,147
20240607,105400,1380633736,1574,1572,1574,1572,3278
20240607,105300,1375474364,1572,1572,1572,1572,2599
20240607,105200,1371388736,1571,1572,1573,1571,7905
20240607,105100,1358967075,1572,1575,1575,1572,7028
20240607,105000,1347912344,1575,1576,1576,1573,588
20240607,104900,1346986322,1576,1577,1577,1576,729
20240607,104800,1345836697,1578,1579,1579,1578,187
20240607,104700,1345541426,1579,1579,1579,1579,3615
20240607,104600,1339833341,1577,1571,1577,1570,6177
20240607,104500,1330119057,1571,1572,1572,1571,1286
20240607,104400,1328098619,1572,1571,1572,1571,1571
20240607,104300,1325629417,1572,1572,1572,1571,470
20240607,104200,1324890997,1572,1573,1573,1570,3391
20240607,104100,1319563612,1573,1573,1573,1572,2143
20240607,104000,1316194388,1573,1573,1573,1572,4071
20240607,103900,1309792504,1573,1573,1573,1571,8800
20240607,103800,1295964930,1573,1573,1573,1572,8686
20240607,103700,1282308719,1573,1573,1573,1572,4128
20240607,103600,1275818160,1573,1575,1575,1573,8899
20240607,103500,1261816349,1575,1576,1576,1574,6538
20240607,103400,1251525513,1576,1575,1576,1574,16424
20240607,103300,1225661643,1575,1575,1576,1575,1397
20240607,103200,1223461357,1575,1576,1576,1575,1159
20240607,103100,1221635352,1576,1576,1576,1575,1236
20240607,103000,1219687487,1575,1576,1577,1575,8643
20240607,102900,1206074645,1577,1575,1577,1575,6225
20240607,102800,1196264047,1576,1576,1576,1575,2038
20240607,102700,1193053959,1576,1576,1576,1576,1326
20240607,102600,1190964183,1576,1575,1576,1575,6594
20240607,102500,1180574339,1576,1575,1576,1575,4870
20240607,102400,1172902959,1576,1576,1576,1575,1185
20240607,102300,1171036174,1576,1576,1576,1575,3217
20240607,102200,1165968216,1576,1576,1576,1575,845
20240607,102100,1164636516,1576,1576,1576,1575,3715
20240607,102000,1158785188,1576,1576,1577,1576,2632
20240607,101900,1154637154,1576,1577,1577,1576,7328
20240607,101800,1143082884,1577,1576,1577,1575,3954
20240607,101700,1136851353,1575,1576,1576,1574,2032
20240607,101600,1133651187,1574,1575,1575,1574,14180
20240607,101500,1111320098,1576,1576,1576,1575,1349
20240607,101400,1109194324,1576,1576,1576,1576,807
20240607,101300,1107922492,1576,1576,1576,1575,6113
20240607,101200,1098289819,1576,1575,1576,1575,2801
20240607,101100,1093877297,1575,1576,1576,1575,2448
20240607,101000,1090019775,1576,1576,1576,1574,40905
20240607,100900,1025581629,1577,1579,1579,1577,5539
20240607,100800,1016845401,1579,1579,1580,1579,6022
20240607,100700,1007336622,1579,1577,1580,1577,3475
20240607,100600,1001848592,1579,1581,1581,1577,14590
20240607,100500,978834172,1577,1578,1582,1577,8984
20240607,100400,964650285,1577,1579,1582,1577,10982
20240607,100300,947319666,1582,1582,1583,1580,33642
20240607,100200,894136978,1582,1583,1583,1582,6933
20240607,100100,883164937,1583,1582,1584,1582,2463
20240607,100000,879266595,1583,1584,1584,1583,6065
20240607,095900,869661278,1584,1584,1584,1583,1701
20240607,095800,866967288,1583,1585,1585,1583,4286
20240607,095700,860176178,1585,1583,1585,1583,5774
20240607,095600,851028787,1583,1582,1583,1582,2110
20240607,095500,847690765,1582,1583,1583,1582,3923
20240607,095400,841482627,1583,1584,1584,1583,2301
20240607,095300,837839462,1584,1583,1584,1583,565
20240607,095200,836944909,1584,1583,1584,1583,1115
20240607,095100,835178897,1583,1583,1584,1582,4548
20240607,095000,827979502,1584,1583,1584,1583,7193
20240607,094900,816588188,1584,1583,1584,1583,545
20240607,094800,815725452,1583,1583,1584,1583,583
20240607,094700,814802562,1584,1584,1584,1584,415
20240607,094600,814145202,1583,1583,1584,1583,2091
20240607,094500,810833066,1584,1580,1584,1578,15828
20240607,094400,785830154,1580,1584,1584,1580,1155
20240607,094300,784004479,1584,1581,1584,1581,2569
20240607,094200,779942881,1581,1581,1581,1580,4550
20240607,094100,772750888,1581,1579,1581,1579,577
20240607,094000,771839461,1579,1578,1581,1578,1016
20240607,093900,770235629,1579,1579,1579,1578,4778
20240607,093800,762695549,1579,1577,1579,1577,1660
20240607,093700,760076667,1577,1582,1582,1576,45012
20240607,093600,688956918,1582,1584,1585,1582,7042
20240607,093500,677804100,1584,1584,1584,1582,8980
20240607,093400,663582985,1585,1585,1586,1584,5841
20240607,093300,654325104,1585,1586,1586,1585,1652
20240607,093200,651705438,1586,1586,1587,1585,2430
20240607,093100,647851717,1585,1585,1585,1585,4057
20240607,093000,641421372,1584,1585,1585,1583,651
20240607,092900,640390042,1585,1585,1586,1583,11697
20240607,092800,621851346,1586,1586,1586,1585,6033
20240607,092700,612283674,1585,1587,1587,1585,5403
20240607,092600,603716287,1586,1587,1587,1586,4241
20240607,092500,596986330,1587,1589,1590,1587,1520
20240607,092400,594571649,1587,1587,1587,1586,3315
20240607,092300,589310814,1585,1590,1590,1585,1840
20240607,092200,586391159,1590,1589,1590,1587,6989
20240607,092100,575284643,1589,1590,1591,1582,32030
20240607,092000,524467421,1591,1603,1603,1590,21353
20240607,091900,490395854,1602,1594,1602,1593,18958
20240607,091800,460104064,1593,1589,1593,1589,8504
20240607,091700,446568906,1589,1585,1595,1584,25606
20240607,091600,405910278,1585,1585,1586,1585,5422
20240607,091500,397316358,1585,1585,1585,1583,3781
20240607,091400,391326296,1585,1586,1587,1580,862
20240607,091300,389962778,1580,1588,1588,1579,20965
20240607,091200,356742587,1588,1581,1588,1581,14430
20240607,091100,333897691,1581,1581,1581,1579,3080
20240607,091000,329029051,1580,1582,1582,1580,5754
20240607,090900,319935503,1582,1574,1582,1573,13920
20240607,090800,297991774,1571,1570,1576,1570,1158
20240607,090700,296173273,1570,1571,1571,1568,4512
20240607,090600,289094698,1576,1572,1576,1570,27100
20240607,090500,246526918,1571,1569,1571,1568,20719
20240607,090400,214010268,1569,1567,1570,1565,19130
20240607,090300,184056981,1567,1566,1570,1564,36184
20240607,090200,127417051,1566,1578,1578,1565,26428
20240607,090100,85997223,1579,1579,1580,1570,14711
20240607,090000,62788515,1580,1581,1581,1571,39614