stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,183400,3331042713,1553,1553,1553,1553,51854
20240610,183300,3331042713,1553,1553,1553,1553,0
20240610,183200,3331042713,1553,1553,1553,1553,0
20240610,183100,3331042713,1553,1553,1553,1553,0
20240610,183000,3331042713,1553,1553,1553,1553,0
20240610,182900,3331042713,1553,1553,1553,1553,0
20240610,182800,3331042713,1553,1553,1553,1553,0
20240610,182700,3331042713,1553,1553,1553,1553,0
20240610,182600,3331042713,1553,1553,1553,1553,0
20240610,182500,3331042713,1553,1553,1553,1553,0
20240610,182400,3331042713,1553,1553,1553,1553,0
20240610,182300,3331042713,1553,1553,1553,1553,0
20240610,182200,3331042713,1553,1553,1553,1553,0
20240610,182100,3331042713,1553,1553,1553,1553,0
20240610,182000,3331042713,1553,1553,1553,1553,0
20240610,181900,3331042713,1553,1553,1553,1553,0
20240610,181800,3331042713,1553,1553,1553,1553,0
20240610,181700,3331042713,1553,1553,1553,1553,0
20240610,181600,3331042713,1553,1553,1553,1553,0
20240610,181500,3331042713,1553,1553,1553,1553,0
20240610,181400,3331042713,1553,1553,1553,1553,0
20240610,181300,3331042713,1553,1553,1553,1553,0
20240610,181200,3331042713,1553,1553,1553,1553,0
20240610,181100,3331042713,1553,1553,1553,1553,0
20240610,181000,3331042713,1553,1553,1553,1553,0
20240610,180900,3331042713,1553,1553,1553,1553,0
20240610,180800,3331042713,1553,1553,1553,1553,0
20240610,180700,3331042713,1553,1553,1553,1553,0
20240610,180600,3331042713,1553,1553,1553,1553,0
20240610,180500,3331042713,1553,1553,1553,1553,0
20240610,180400,3331042713,1553,1553,1553,1553,51854
20240610,180300,3331042713,1553,1553,1553,1553,0
20240610,180200,3331042713,1553,1553,1553,1553,0
20240610,180100,3331042713,1553,1553,1553,1553,0
20240610,180000,3331042713,1553,1553,1553,1553,0
20240610,175900,3331042713,1553,1553,1553,1553,0
20240610,175800,3331042713,1553,1553,1553,1553,0
20240610,175700,3331042713,1553,1553,1553,1553,0
20240610,175600,3331042713,1553,1553,1553,1553,0
20240610,175500,3331042713,1553,1553,1553,1553,0
20240610,175400,3331042713,1553,1553,1553,1553,0
20240610,175300,3331042713,1553,1553,1553,1553,0
20240610,175200,3331042713,1553,1553,1553,1553,0
20240610,175100,3331042713,1553,1553,1553,1553,0
20240610,175000,3331042713,1553,1553,1553,1553,0
20240610,174900,3331042713,1553,1553,1553,1553,0
20240610,174800,3331042713,1553,1553,1553,1553,0
20240610,174700,3331042713,1553,1553,1553,1553,0
20240610,174600,3331042713,1553,1553,1553,1553,0
20240610,174500,3331042713,1553,1553,1553,1553,0
20240610,174400,3331042713,1553,1553,1553,1553,0
20240610,174300,3331042713,1553,1553,1553,1553,0
20240610,174200,3331042713,1553,1553,1553,1553,0
20240610,174100,3331042713,1553,1553,1553,1553,0
20240610,174000,3331042713,1553,1553,1553,1553,0
20240610,173900,3331042713,1553,1553,1553,1553,0
20240610,173800,3331042713,1553,1553,1553,1553,0
20240610,173700,3331042713,1553,1553,1553,1553,0
20240610,173600,3331042713,1553,1553,1553,1553,0
20240610,173500,3331042713,1553,1553,1553,1553,0
20240610,173400,3331042713,1553,1553,1553,1553,51854
20240610,173300,3331042713,1553,1553,1553,1553,0
20240610,173200,3331042713,1553,1553,1553,1553,0
20240610,173100,3331042713,1553,1553,1553,1553,0
20240610,173000,3331042713,1553,1553,1553,1553,0
20240610,172900,3331042713,1553,1553,1553,1553,0
20240610,172800,3331042713,1553,1553,1553,1553,0
20240610,172700,3331042713,1553,1553,1553,1553,0
20240610,172600,3331042713,1553,1553,1553,1553,0
20240610,172500,3331042713,1553,1553,1553,1553,0
20240610,172400,3331042713,1553,1553,1553,1553,0
20240610,172300,3331042713,1553,1553,1553,1553,0
20240610,172200,3331042713,1553,1553,1553,1553,0
20240610,172100,3331042713,1553,1553,1553,1553,0
20240610,172000,3331042713,1553,1553,1553,1553,0
20240610,171900,3331042713,1553,1553,1553,1553,0
20240610,171800,3331042713,1553,1553,1553,1553,0
20240610,171700,3331042713,1553,1553,1553,1553,0
20240610,171600,3331042713,1553,1553,1553,1553,0
20240610,171500,3331042713,1553,1553,1553,1553,0
20240610,171400,3331042713,1553,1553,1553,1553,0
20240610,171300,3331042713,1553,1553,1553,1553,0
20240610,171200,3331042713,1553,1553,1553,1553,0
20240610,171100,3331042713,1553,1553,1553,1553,0
20240610,171000,3331042713,1553,1553,1553,1553,0
20240610,170900,3331042713,1553,1553,1553,1553,0
20240610,170800,3331042713,1553,1553,1553,1553,0
20240610,170700,3331042713,1553,1553,1553,1553,0
20240610,170600,3331042713,1553,1553,1553,1553,0
20240610,170500,3331042713,1553,1553,1553,1553,0
20240610,170400,3331042713,1553,1553,1553,1553,51854
20240610,170300,3331042713,1553,1553,1553,1553,0
20240610,170200,3331042713,1553,1553,1553,1553,0
20240610,170100,3331042713,1553,1553,1553,1553,0
20240610,170000,3331042713,1553,1553,1553,1553,0
20240610,165900,3331042713,1553,1553,1553,1553,0
20240610,165800,3331042713,1553,1553,1553,1553,0
20240610,165700,3331042713,1553,1553,1553,1553,0
20240610,165600,3331042713,1553,1553,1553,1553,0
20240610,165500,3331042713,1553,1553,1553,1553,0
20240610,165400,3331042713,1553,1553,1553,1553,0
20240610,165300,3331042713,1553,1553,1553,1553,0
20240610,165200,3331042713,1553,1553,1553,1553,0
20240610,165100,3331042713,1553,1553,1553,1553,0
20240610,165000,3331042713,1553,1553,1553,1553,0
20240610,164900,3331042713,1553,1553,1553,1553,0
20240610,164800,3331042713,1553,1553,1553,1553,0
20240610,164700,3331042713,1553,1553,1553,1553,0
20240610,164600,3331042713,1553,1553,1553,1553,0
20240610,164500,3331042713,1553,1553,1553,1553,0
20240610,164400,3331042713,1553,1553,1553,1553,0
20240610,164300,3331042713,1553,1553,1553,1553,0
20240610,164200,3331042713,1553,1553,1553,1553,0
20240610,164100,3331042713,1553,1553,1553,1553,0
20240610,164000,3331042713,1553,1553,1553,1553,0
20240610,163900,3331042713,1553,1553,1553,1553,0
20240610,163800,3331042713,1553,1553,1553,1553,0
20240610,163700,3331042713,1553,1553,1553,1553,0
20240610,163600,3331042713,1553,1553,1553,1553,0
20240610,163500,3331042713,1553,1553,1553,1553,0
20240610,163400,3331042713,1553,1553,1553,1553,51854
20240610,163300,3331042713,1553,1553,1553,1553,0
20240610,163200,3331042713,1553,1553,1553,1553,0
20240610,163100,3331042713,1553,1553,1553,1553,0
20240610,163000,3331042713,1553,1553,1553,1553,0
20240610,162900,3331042713,1553,1553,1553,1553,0
20240610,162800,3331042713,1553,1553,1553,1553,0
20240610,162700,3331042713,1553,1553,1553,1553,0
20240610,162600,3331042713,1553,1553,1553,1553,0
20240610,162500,3331042713,1553,1553,1553,1553,0
20240610,162400,3331042713,1553,1553,1553,1553,0
20240610,162300,3331042713,1553,1553,1553,1553,0
20240610,162200,3331042713,1553,1553,1553,1553,0
20240610,162100,3331042713,1553,1553,1553,1553,0
20240610,162000,3331042713,1553,1553,1553,1553,0
20240610,161900,3331042713,1553,1553,1553,1553,0
20240610,161800,3331042713,1553,1553,1553,1553,0
20240610,161700,3331042713,1553,1553,1553,1553,0
20240610,161600,3331042713,1553,1553,1553,1553,0
20240610,161500,3331042713,1553,1553,1553,1553,0
20240610,161400,3331042713,1553,1553,1553,1553,0
20240610,161300,3331042713,1553,1553,1553,1553,0
20240610,161200,3331042713,1553,1553,1553,1553,0
20240610,161100,3331042713,1553,1553,1553,1553,0
20240610,161000,3331042713,1553,1553,1553,1553,0
20240610,160900,3331042713,1553,1553,1553,1553,0
20240610,160800,3331042713,1553,1553,1553,1553,0
20240610,160700,3331042713,1553,1553,1553,1553,0
20240610,160600,3331042713,1553,1553,1553,1553,0
20240610,160500,3331042713,1553,1553,1553,1553,0
20240610,160400,3331042713,1553,1553,1553,1553,51854
20240610,160300,3331042713,1553,1553,1553,1553,0
20240610,160200,3331042713,1553,1553,1553,1553,0
20240610,160100,3331042713,1553,1553,1553,1553,0
20240610,160000,3331042713,1553,1553,1553,1553,0
20240610,155900,3331042713,1553,1553,1553,1553,0
20240610,155800,3331042713,1553,1553,1553,1553,0
20240610,155700,3331042713,1553,1553,1553,1553,0
20240610,155600,3331042713,1553,1553,1553,1553,0
20240610,155500,3331042713,1553,1553,1553,1553,0
20240610,155400,3331042713,1553,1553,1553,1553,0
20240610,155300,3331042713,1553,1553,1553,1553,0
20240610,155200,3331042713,1553,1553,1553,1553,0
20240610,155100,3331042713,1553,1553,1553,1553,0
20240610,155000,3331042713,1553,1553,1553,1553,0
20240610,154900,3331042713,1553,1553,1553,1553,0
20240610,154800,3331042713,1553,1553,1553,1553,0
20240610,154700,3331042713,1553,1553,1553,1553,0
20240610,154600,3331042713,1553,1553,1553,1553,0
20240610,154500,3331042713,1553,1553,1553,1553,0
20240610,154400,3331042713,1553,1553,1553,1553,0
20240610,154300,3331042713,1553,1553,1553,1553,0
20240610,154200,3331042713,1553,1553,1553,1553,0
20240610,154100,3331042713,1553,1553,1553,1553,0
20240610,154000,3331042713,1553,1553,1553,1553,0
20240610,153900,3331042713,1553,1553,1553,1553,0
20240610,153800,3331042713,1553,1553,1553,1553,0
20240610,153700,3331042713,1553,1553,1553,1553,0
20240610,153600,3331042713,1553,1553,1553,1553,0
20240610,153500,3331042713,1553,1553,1553,1553,0
20240610,153400,3331042713,1553,1553,1553,1553,51854
20240610,153300,3331042713,1553,1553,1553,1553,0
20240610,153200,3331042713,1553,1553,1553,1553,0
20240610,153100,3331042713,1553,1553,1553,1553,0
20240610,153000,3331042713,1553,1553,1553,1553,51854
20240610,152900,3250513451,1554,1554,1554,1554,0
20240610,152800,3250513451,1554,1554,1554,1554,0
20240610,152700,3250513451,1554,1554,1554,1554,0
20240610,152600,3250513451,1554,1554,1554,1554,0
20240610,152500,3250513451,1554,1554,1554,1554,0
20240610,152400,3250513451,1554,1554,1554,1554,0
20240610,152300,3250513451,1554,1554,1554,1554,0
20240610,152200,3250513451,1554,1554,1554,1554,0
20240610,152100,3250513451,1554,1554,1554,1554,0
20240610,152000,3250513451,1554,1554,1554,1554,0
20240610,151900,3250513451,1554,1554,1555,1553,12133
20240610,151800,3231661681,1554,1554,1554,1554,1372
20240610,151700,3229529593,1554,1553,1555,1553,9049
20240610,151600,3215466995,1553,1554,1554,1553,454
20240610,151500,3214761576,1554,1554,1554,1553,2187
20240610,151400,3211362991,1554,1554,1555,1553,8857
20240610,151300,3197599436,1554,1554,1554,1554,1412
20240610,151200,3195405188,1554,1554,1554,1554,4110
20240610,151100,3189018248,1554,1554,1554,1553,9740
20240610,151000,3173882292,1554,1555,1555,1554,9929
20240610,150900,3158450369,1555,1554,1555,1554,4359
20240610,150800,3151676463,1554,1555,1555,1554,13171
20240610,150700,3131208274,1554,1555,1555,1554,7217
20240610,150600,3119990839,1555,1556,1556,1554,8970
20240610,150500,3106039119,1556,1555,1557,1555,8245
20240610,150400,3093209999,1555,1555,1555,1554,3563
20240610,150300,3087669596,1555,1555,1555,1554,14957
20240610,150200,3064413288,1555,1556,1556,1555,1743
20240610,150100,3061701309,1556,1556,1556,1555,419
20240610,150000,3061049745,1556,1556,1556,1556,2259
20240610,145900,3057534741,1556,1556,1556,1556,183
20240610,145800,3057249993,1556,1555,1556,1555,801
20240610,145700,3056004224,1555,1554,1555,1554,4477
20240610,145600,3049043900,1554,1556,1556,1554,41555
20240610,145500,2984434400,1556,1555,1556,1555,538
20240610,145400,2983597488,1555,1556,1556,1555,297
20240610,145300,2983135578,1555,1556,1556,1555,2694
20240610,145200,2978944353,1555,1556,1556,1555,1684
20240610,145100,2976325683,1555,1555,1555,1555,3267
20240610,145000,2971245498,1555,1556,1556,1555,2936
20240610,144900,2966677296,1556,1556,1556,1556,409
20240610,144800,2966040892,1556,1556,1556,1555,68
20240610,144700,2965935088,1555,1555,1555,1555,113
20240610,144600,2965759373,1556,1555,1556,1555,2857
20240610,144500,2961316644,1555,1554,1555,1554,1073
20240610,144400,2959648182,1554,1555,1555,1554,5037
20240610,144300,2951815705,1555,1555,1555,1555,581
20240610,144200,2950912250,1554,1555,1555,1554,460
20240610,144100,2950197081,1555,1554,1555,1554,472
20240610,144000,2949463193,1554,1554,1554,1554,1957
20240610,143900,2946422015,1554,1554,1554,1553,9451
20240610,143800,2931735816,1554,1554,1554,1554,306
20240610,143700,2931260292,1553,1554,1554,1553,386
20240610,143600,2930660707,1554,1554,1554,1553,1562
20240610,143500,2928233535,1553,1554,1554,1553,3053
20240610,143400,2923490728,1554,1554,1554,1553,750
20240610,143300,2922325238,1554,1554,1554,1553,929
20240610,143200,2920881590,1554,1554,1554,1553,1006
20240610,143100,2919318922,1554,1553,1554,1553,9721
20240610,143000,2904222098,1554,1553,1554,1553,3337
20240610,142900,2899038796,1554,1553,1554,1553,380
20240610,142800,2898448531,1554,1554,1554,1554,5080
20240610,142700,2890554211,1554,1554,1555,1554,2194
20240610,142600,2887144734,1554,1555,1556,1554,62459
20240610,142500,2790022431,1555,1556,1556,1555,7651
20240610,142400,2778125036,1555,1556,1556,1555,629
20240610,142300,2777146859,1556,1555,1556,1555,986
20240610,142200,2775612645,1556,1556,1556,1555,1394
20240610,142100,2773443582,1555,1556,1556,1555,2954
20240610,142000,2768849641,1556,1556,1556,1555,9163
20240610,141900,2754592528,1556,1557,1557,1556,1114
20240610,141800,2752859134,1557,1556,1557,1555,7170
20240610,141700,2741702540,1556,1555,1556,1555,557
20240610,141600,2740835905,1555,1556,1556,1555,255
20240610,141500,2740439379,1555,1555,1555,1555,0
20240610,141400,2740439379,1555,1555,1555,1554,6221
20240610,141300,2730766288,1555,1555,1555,1555,4258
20240610,141200,2724145098,1555,1554,1555,1554,104
20240610,141100,2723983397,1554,1554,1554,1554,1
20240610,141000,2723981843,1554,1554,1555,1554,20250
20240610,140900,2692513334,1554,1555,1555,1554,1160
20240610,140800,2690710634,1555,1555,1555,1555,155
20240610,140700,2690469609,1554,1554,1555,1554,1043
20240610,140600,2688848782,1554,1555,1555,1554,7761
20240610,140500,2676785661,1554,1555,1556,1554,7793
20240610,140400,2664667386,1556,1556,1556,1555,2600
20240610,140300,2660624225,1555,1555,1556,1555,922
20240610,140200,2659190416,1555,1555,1555,1555,363
20240610,140100,2658625951,1555,1556,1556,1555,74
20240610,140000,2658510810,1556,1556,1556,1556,734
20240610,135900,2657368706,1556,1556,1556,1556,15
20240610,135800,2657345366,1555,1556,1556,1555,2310
20240610,135700,2653753180,1556,1557,1557,1556,11994
20240610,135600,2635090490,1557,1557,1557,1556,1153
20240610,135500,2633295472,1557,1557,1557,1557,10
20240610,135400,2633279902,1557,1557,1557,1556,806
20240610,135300,2632025166,1556,1557,1557,1556,737
20240610,135200,2630877867,1556,1556,1556,1556,607
20240610,135100,2629933375,1556,1556,1556,1556,0
20240610,135000,2629933375,1556,1557,1557,1556,35
20240610,134900,2629878885,1556,1557,1557,1556,3989
20240610,134800,2623671818,1557,1556,1557,1556,10
20240610,134700,2623656249,1556,1556,1556,1556,2769
20240610,134600,2619347685,1556,1557,1557,1556,3833
20240610,134500,2613383479,1557,1557,1557,1556,573
20240610,134400,2612491855,1557,1557,1557,1557,183
20240610,134300,2612206924,1557,1557,1557,1556,487
20240610,134200,2611448848,1556,1556,1556,1555,7007
20240610,134100,2600547477,1556,1556,1556,1556,692
20240610,134000,2599470725,1557,1556,1557,1556,393
20240610,133900,2598859110,1557,1557,1557,1557,194
20240610,133800,2598557052,1557,1557,1557,1556,5332
20240610,133700,2590259844,1557,1555,1557,1555,4039
20240610,133600,2583974460,1555,1556,1556,1555,1059
20240610,133500,2582326665,1556,1555,1556,1555,496
20240610,133400,2581555335,1556,1555,1556,1555,1121
20240610,133300,2579811170,1556,1556,1556,1556,239
20240610,133200,2579439286,1555,1555,1555,1554,696
20240610,133100,2578357016,1555,1555,1555,1555,943
20240610,133000,2576890651,1555,1556,1556,1555,800
20240610,132900,2575646413,1555,1555,1556,1554,5052
20240610,132800,2567793824,1554,1553,1554,1553,2014
20240610,132700,2564664580,1554,1554,1554,1553,958
20240610,132600,2563175992,1554,1554,1554,1554,82
20240610,132500,2563048564,1554,1554,1554,1553,1605
20240610,132400,2560554694,1554,1554,1554,1554,6173
20240610,132300,2550961852,1554,1554,1554,1554,99
20240610,132200,2550808006,1553,1553,1554,1552,9603
20240610,132100,2535895116,1553,1553,1554,1553,10332
20240610,132000,2519849318,1553,1554,1554,1553,667
20240610,131900,2518812810,1554,1554,1554,1553,7614
20240610,131800,2506986363,1554,1554,1554,1553,1356
20240610,131700,2504879618,1554,1554,1554,1554,301
20240610,131600,2504411864,1554,1553,1554,1553,1963
20240610,131500,2501363196,1554,1554,1554,1553,327
20240610,131400,2500855061,1553,1554,1554,1553,905
20240610,131300,2499449222,1554,1553,1554,1553,640
20240610,131200,2498454663,1554,1554,1554,1553,14029
20240610,131100,2476664763,1554,1553,1554,1553,398
20240610,131000,2476046576,1553,1554,1554,1553,60
20240610,130900,2475953386,1554,1553,1554,1553,1511
20240610,130800,2473605714,1553,1554,1554,1553,33198
20240610,130700,2422030397,1555,1555,1555,1555,27225
20240610,130600,2379695522,1555,1555,1555,1555,4071
20240610,130500,2373365117,1555,1556,1556,1555,161
20240610,130400,2373114682,1556,1555,1556,1555,5211
20240610,130300,2365011056,1556,1556,1556,1555,11603
20240610,130200,2346957231,1556,1556,1556,1555,708
20240610,130100,2345856236,1556,1556,1556,1555,1899
20240610,130000,2342903288,1555,1556,1556,1555,415
20240610,125900,2342257763,1556,1555,1556,1555,1492
20240610,125800,2339937018,1555,1556,1556,1555,286
20240610,125700,2339492193,1556,1556,1556,1556,3
20240610,125600,2339487525,1556,1556,1556,1555,1053
20240610,125500,2337850032,1555,1555,1555,1555,5943
20240610,125400,2328608667,1555,1556,1556,1555,3707
20240610,125300,2322844262,1556,1556,1556,1556,72
20240610,125200,2322732230,1556,1555,1556,1555,35
20240610,125100,2322677797,1555,1556,1556,1555,2674
20240610,125000,2318519257,1556,1555,1556,1555,1502
20240610,124900,2316183495,1555,1555,1556,1555,4216
20240610,124800,2309623672,1556,1555,1556,1555,92
20240610,124700,2309480610,1556,1556,1556,1556,10455
20240610,124600,2293212630,1556,1555,1556,1555,144
20240610,124500,2292988567,1555,1556,1556,1555,2400
20240610,124400,2289254267,1556,1556,1556,1556,57
20240610,124300,2289165575,1556,1557,1557,1556,22
20240610,124200,2289131332,1555,1556,1556,1555,1038
20240610,124100,2287516395,1556,1557,1557,1555,1271
20240610,124000,2285537908,1556,1556,1557,1556,703
20240610,123900,2284443999,1556,1556,1556,1556,2847
20240610,123800,2280014067,1556,1556,1556,1556,1715
20240610,123700,2277345527,1557,1556,1557,1555,3304
20240610,123600,2272204499,1556,1556,1556,1555,222
20240610,123500,2271859080,1555,1556,1556,1555,15834
20240610,123400,2247223675,1556,1556,1557,1556,1799
20240610,123300,2244423782,1556,1557,1557,1556,2187
20240610,123200,2241019475,1556,1557,1557,1556,230
20240610,123100,2240661583,1557,1557,1557,1556,369
20240610,123000,2240087292,1556,1557,1557,1556,3184
20240610,122900,2235132861,1556,1556,1556,1556,94
20240610,122800,2234986597,1556,1556,1556,1556,355
20240610,122700,2234434217,1557,1555,1557,1555,4223
20240610,122600,2227863241,1556,1556,1556,1556,159
20240610,122500,2227615837,1556,1556,1556,1555,610
20240610,122400,2226667077,1555,1556,1556,1555,190
20240610,122300,2226371515,1556,1556,1556,1555,762
20240610,122200,2225185893,1556,1555,1556,1555,713
20240610,122100,2224076674,1555,1556,1556,1555,741
20240610,122000,2222923679,1556,1556,1556,1556,524
20240610,121900,2222108335,1556,1555,1556,1555,1340
20240610,121800,2220024395,1555,1555,1556,1555,4545
20240610,121700,2212956870,1555,1556,1556,1555,5764
20240610,121600,2203993749,1555,1554,1555,1554,4118
20240610,121500,2197592861,1554,1555,1555,1554,91
20240610,121400,2197451409,1556,1553,1556,1553,7254
20240610,121300,2186177059,1554,1553,1554,1553,1501
20240610,121200,2183846005,1553,1554,1554,1553,959
20240610,121100,2182356069,1553,1553,1553,1553,1982
20240610,121000,2179278023,1553,1553,1553,1553,1151
20240610,120900,2177490520,1553,1553,1553,1552,4699
20240610,120800,2170193035,1553,1553,1553,1553,763
20240610,120700,2169008096,1552,1553,1554,1552,24658
20240610,120600,2130718125,1553,1555,1556,1553,43658
20240610,120500,2062852458,1556,1556,1556,1555,2649
20240610,120400,2058732506,1555,1556,1556,1555,1566
20240610,120300,2056296369,1555,1555,1556,1555,4031
20240610,120200,2050025891,1555,1555,1555,1555,440
20240610,120100,2049341691,1555,1555,1555,1555,199
20240610,120000,2049032246,1557,1556,1557,1555,8231
20240610,115900,2036226031,1556,1557,1557,1556,2285
20240610,115800,2032669387,1556,1557,1557,1556,3521
20240610,115700,2027188200,1557,1557,1557,1557,620
20240610,115600,2026222860,1556,1556,1556,1555,3688
20240610,115500,2020484672,1555,1555,1556,1555,365
20240610,115400,2019916841,1555,1556,1556,1555,3529
20240610,115300,2014426396,1556,1556,1556,1556,716
20240610,115200,2013312300,1557,1555,1557,1555,174
20240610,115100,2013041651,1555,1556,1556,1555,1157
20240610,115000,2011241866,1556,1556,1556,1555,4702
20240610,114900,2003926461,1556,1556,1556,1556,2038
20240610,114800,2000755333,1556,1556,1556,1556,3816
20240610,114700,1994817637,1556,1556,1556,1556,1702
20240610,114600,1992169325,1556,1555,1556,1555,1757
20240610,114500,1989436180,1555,1555,1555,1555,308
20240610,114400,1988957240,1556,1556,1556,1556,1909
20240610,114300,1985986836,1556,1556,1556,1555,533
20240610,114200,1985157504,1555,1556,1556,1555,1329
20240610,114100,1983090893,1556,1556,1556,1556,433
20240610,114000,1982417145,1556,1556,1556,1555,8491
20240610,113900,1969212149,1556,1556,1556,1556,1453
20240610,113800,1966951281,1556,1556,1556,1555,2487
20240610,113700,1963081510,1556,1556,1557,1555,3534
20240610,113600,1957584083,1556,1556,1556,1555,10479
20240610,113500,1941287843,1556,1556,1556,1556,193
20240610,113400,1940987535,1555,1555,1555,1554,10454
20240610,113300,1924732278,1555,1555,1555,1554,2311
20240610,113200,1921138966,1555,1555,1555,1554,3131
20240610,113100,1916270542,1555,1555,1555,1555,2929
20240610,113000,1911715947,1555,1555,1555,1555,2843
20240610,112900,1907295082,1555,1555,1555,1555,6056
20240610,112800,1897878002,1555,1557,1557,1554,87366
20240610,112700,1762003373,1556,1558,1558,1556,1203
20240610,112600,1760130708,1557,1557,1557,1557,680
20240610,112500,1759071948,1557,1557,1558,1556,16012
20240610,112400,1734146351,1557,1557,1557,1556,4211
20240610,112300,1727591910,1557,1558,1558,1556,20104
20240610,112200,1696291235,1557,1558,1558,1557,14679
20240610,112100,1673424592,1558,1558,1558,1558,119
20240610,112000,1673239190,1558,1558,1559,1558,5580
20240610,111900,1664545549,1559,1559,1559,1559,504
20240610,111800,1663759813,1559,1559,1559,1559,404
20240610,111700,1663129977,1559,1558,1559,1558,371
20240610,111600,1662551854,1558,1558,1558,1558,432
20240610,111500,1661878798,1558,1558,1558,1558,3346
20240610,111400,1656665730,1558,1558,1558,1557,4045
20240610,111300,1650366620,1558,1558,1559,1558,12931
20240610,111200,1630219797,1558,1559,1559,1558,2190
20240610,111100,1626805989,1559,1558,1559,1558,213
20240610,111000,1626474007,1559,1559,1559,1558,14524
20240610,110900,1603845091,1559,1559,1559,1558,2526
20240610,110800,1599907779,1559,1559,1559,1559,7
20240610,110700,1599896866,1559,1559,1559,1559,8756
20240610,110600,1586246262,1560,1560,1560,1560,320
20240610,110500,1585747062,1560,1559,1560,1559,3220
20240610,110400,1580725979,1559,1559,1559,1559,1300
20240610,110300,1578699279,1559,1559,1559,1558,1040
20240610,110200,1577077969,1558,1559,1559,1558,3090
20240610,110100,1572262508,1559,1560,1560,1559,10225
20240610,110000,1556321510,1560,1560,1560,1560,1167
20240610,105900,1554500990,1560,1561,1561,1560,5181
20240610,105800,1546418412,1561,1561,1561,1560,2267
20240610,105700,1542879891,1561,1561,1561,1561,365
20240610,105600,1542310126,1561,1562,1562,1561,314
20240610,105500,1541819942,1562,1561,1562,1561,1979
20240610,105400,1538730037,1560,1561,1561,1560,2388
20240610,105300,1535004559,1561,1561,1561,1561,93
20240610,105200,1534859386,1562,1561,1562,1561,649
20240610,105100,1533846277,1561,1560,1561,1560,482
20240610,105000,1533094295,1559,1560,1560,1559,700
20240610,104900,1532002890,1560,1559,1562,1559,8943
20240610,104800,1518050123,1558,1558,1559,1558,660
20240610,104700,1517021813,1559,1558,1559,1558,3778
20240610,104600,1511135688,1558,1558,1558,1558,19
20240610,104500,1511106086,1558,1558,1558,1558,739
20240610,104400,1509954724,1558,1560,1560,1558,9905
20240610,104300,1494516065,1560,1559,1560,1559,1764
20240610,104200,1491765987,1559,1559,1559,1559,60
20240610,104100,1491672447,1559,1559,1560,1559,1773
20240610,104000,1488908212,1559,1559,1559,1559,1457
20240610,103900,1486636749,1559,1559,1560,1559,6591
20240610,103800,1476355344,1559,1558,1559,1558,1727
20240610,103700,1473664677,1558,1558,1558,1558,4477
20240610,103600,1466689511,1557,1560,1560,1557,30514
20240610,103500,1419141649,1560,1560,1560,1560,285
20240610,103400,1418697049,1560,1560,1560,1560,1169
20240610,103300,1416873409,1560,1558,1560,1558,6118
20240610,103200,1407335627,1559,1560,1560,1558,5388
20240610,103100,1398935946,1560,1560,1560,1559,4255
20240610,103000,1392300646,1560,1560,1560,1560,1435
20240610,102900,1390062046,1560,1560,1560,1559,1410
20240610,102800,1387862851,1559,1559,1559,1558,1415
20240610,102700,1385658059,1559,1558,1559,1558,2489
20240610,102600,1381777908,1559,1559,1559,1558,8331
20240610,102500,1368793479,1559,1559,1559,1558,1540
20240610,102400,1366393802,1559,1559,1559,1559,305
20240610,102300,1365918307,1559,1560,1560,1559,2048
20240610,102200,1362724230,1560,1559,1560,1559,2666
20240610,102100,1358567645,1559,1558,1559,1558,4642
20240610,102000,1351334452,1558,1558,1560,1558,42
20240610,101900,1351269012,1558,1560,1560,1558,6252
20240610,101800,1341522201,1560,1560,1560,1559,3321
20240610,101700,1336343067,1561,1561,1561,1560,3727
20240610,101600,1330528818,1561,1560,1561,1560,1242
20240610,101500,1328591231,1560,1560,1560,1560,715
20240610,101400,1327475831,1560,1559,1560,1559,3821
20240610,101300,1321518666,1559,1559,1559,1559,1768
20240610,101200,1318762354,1558,1556,1561,1556,4988
20240610,101100,1310996461,1556,1561,1562,1556,20345
20240610,101000,1279286141,1561,1562,1562,1561,5221
20240610,100900,1271134822,1562,1563,1563,1562,37
20240610,100800,1271076992,1563,1563,1564,1563,4224
20240610,100700,1264474875,1563,1561,1563,1561,1741
20240610,100600,1261757026,1561,1563,1563,1560,10951
20240610,100500,1244662259,1563,1562,1563,1562,9465
20240610,100400,1229869135,1562,1559,1564,1559,2620
20240610,100300,1225784360,1559,1559,1559,1558,2964
20240610,100200,1221165905,1558,1558,1559,1558,3451
20240610,100100,1215788389,1558,1557,1558,1556,3002
20240610,100000,1211114301,1557,1557,1558,1556,884
20240610,095900,1209737983,1557,1558,1558,1555,6463
20240610,095800,1199682948,1556,1559,1559,1556,6727
20240610,095700,1189205146,1559,1559,1559,1556,25685
20240610,095600,1149212267,1559,1558,1559,1557,3362
20240610,095500,1143975008,1558,1558,1558,1556,10737
20240610,095400,1127261032,1558,1558,1558,1556,2326
20240610,095300,1123639213,1558,1558,1558,1557,4630
20240610,095200,1116429296,1558,1558,1558,1557,3817
20240610,095100,1110482589,1558,1559,1559,1558,1171
20240610,095000,1108658107,1559,1563,1564,1558,22342
20240610,094900,1073787389,1564,1564,1564,1564,398
20240610,094800,1073164917,1564,1566,1566,1564,1106
20240610,094700,1071434707,1566,1567,1567,1566,2623
20240610,094600,1067326413,1567,1568,1568,1566,300
20240610,094500,1066856289,1567,1566,1567,1564,2970
20240610,094400,1062206553,1566,1565,1566,1565,929
20240610,094300,1060751741,1565,1567,1568,1563,3090
20240610,094200,1055913858,1567,1567,1568,1566,739
20240610,094100,1054756139,1568,1568,1568,1562,1806
20240610,094000,1051929107,1568,1567,1568,1567,259
20240610,093900,1051523221,1565,1570,1570,1565,12024
20240610,093800,1032690926,1570,1569,1570,1569,433
20240610,093700,1032011547,1570,1570,1570,1567,10961
20240610,093600,1014812401,1568,1559,1570,1559,62104
20240610,093500,917821121,1559,1558,1559,1556,15071
20240610,093400,894352188,1558,1558,1558,1557,7119
20240610,093300,883265294,1558,1558,1559,1557,12811
20240610,093200,863312941,1558,1560,1560,1558,12770
20240610,093100,843411503,1560,1560,1560,1559,9507
20240610,093000,828582348,1560,1561,1562,1560,7135
20240610,092900,817451443,1562,1562,1562,1561,1126
20240610,092800,815692866,1560,1562,1562,1560,6335
20240610,092700,805809346,1562,1560,1562,1558,36586
20240610,092600,748767677,1561,1563,1563,1561,8061
20240610,092500,736175757,1563,1563,1563,1561,1526
20240610,092400,733792844,1563,1561,1563,1559,33877
20240610,092300,680933519,1561,1561,1561,1559,18632
20240610,092200,651866367,1561,1562,1562,1561,10689
20240610,092100,635175211,1562,1562,1562,1561,11559
20240610,092000,617123654,1562,1562,1563,1562,7162
20240610,091900,605936493,1563,1563,1563,1561,962
20240610,091800,604434406,1562,1562,1563,1561,9643
20240610,091700,589376370,1563,1561,1566,1561,5478
20240610,091600,580815994,1566,1566,1566,1561,12029
20240610,091500,562035330,1566,1567,1567,1562,1280
20240610,091400,560031014,1567,1562,1567,1561,22392
20240610,091300,525044594,1563,1562,1563,1560,19160
20240610,091200,495140070,1561,1565,1565,1561,8588
20240610,091100,481727024,1565,1568,1568,1561,2350
20240610,091000,478056738,1560,1564,1568,1560,39219
20240610,090900,416835235,1568,1570,1570,1560,41478
20240610,090800,352076445,1570,1575,1575,1562,12969
20240610,090700,331795028,1575,1568,1575,1561,51835
20240610,090600,250682720,1568,1566,1568,1566,3204
20240610,090500,245659671,1566,1574,1575,1566,34003
20240610,090400,192329658,1574,1571,1575,1568,3624
20240610,090300,186635702,1571,1570,1572,1566,47323
20240610,090200,112365562,1570,1576,1576,1570,27418
20240610,090100,69267029,1575,1583,1583,1575,26253
20240610,090000,27876731,1582,1585,1589,1582,17507