stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,183400,27963457079,1584,1584,1584,1584,59517
20240612,183300,27963457079,1584,1584,1584,1584,0
20240612,183200,27963457079,1584,1584,1584,1584,0
20240612,183100,27963457079,1584,1584,1584,1584,0
20240612,183000,27963457079,1584,1584,1584,1584,0
20240612,182900,27963457079,1584,1584,1584,1584,0
20240612,182800,27963457079,1584,1584,1584,1584,0
20240612,182700,27963457079,1584,1584,1584,1584,0
20240612,182600,27963457079,1584,1584,1584,1584,0
20240612,182500,27963457079,1584,1584,1584,1584,0
20240612,182400,27963457079,1584,1584,1584,1584,0
20240612,182300,27963457079,1584,1584,1584,1584,0
20240612,182200,27963457079,1584,1584,1584,1584,0
20240612,182100,27963457079,1584,1584,1584,1584,0
20240612,182000,27963457079,1584,1584,1584,1584,0
20240612,181900,27963457079,1584,1584,1584,1584,0
20240612,181800,27963457079,1584,1584,1584,1584,0
20240612,181700,27963457079,1584,1584,1584,1584,0
20240612,181600,27963457079,1584,1584,1584,1584,0
20240612,181500,27963457079,1584,1584,1584,1584,0
20240612,181400,27963457079,1584,1584,1584,1584,0
20240612,181300,27963457079,1584,1584,1584,1584,0
20240612,181200,27963457079,1584,1584,1584,1584,0
20240612,181100,27963457079,1584,1584,1584,1584,0
20240612,181000,27963457079,1584,1584,1584,1584,0
20240612,180900,27963457079,1584,1584,1584,1584,0
20240612,180800,27963457079,1584,1584,1584,1584,0
20240612,180700,27963457079,1584,1584,1584,1584,0
20240612,180600,27963457079,1584,1584,1584,1584,0
20240612,180500,27963457079,1584,1584,1584,1584,0
20240612,180400,27963457079,1584,1584,1584,1584,59517
20240612,180300,27963457079,1584,1584,1584,1584,0
20240612,180200,27963457079,1584,1584,1584,1584,0
20240612,180100,27963457079,1584,1584,1584,1584,0
20240612,180000,27963457079,1584,1584,1584,1584,0
20240612,175900,27963457079,1584,1584,1584,1584,0
20240612,175800,27963457079,1584,1584,1584,1584,0
20240612,175700,27963457079,1584,1584,1584,1584,0
20240612,175600,27963457079,1584,1584,1584,1584,0
20240612,175500,27963457079,1584,1584,1584,1584,0
20240612,175400,27963457079,1584,1584,1584,1584,0
20240612,175300,27963457079,1584,1584,1584,1584,0
20240612,175200,27963457079,1584,1584,1584,1584,0
20240612,175100,27963457079,1584,1584,1584,1584,0
20240612,175000,27963457079,1584,1584,1584,1584,0
20240612,174900,27963457079,1584,1584,1584,1584,0
20240612,174800,27963457079,1584,1584,1584,1584,0
20240612,174700,27963457079,1584,1584,1584,1584,0
20240612,174600,27963457079,1584,1584,1584,1584,0
20240612,174500,27963457079,1584,1584,1584,1584,0
20240612,174400,27963457079,1584,1584,1584,1584,0
20240612,174300,27963457079,1584,1584,1584,1584,0
20240612,174200,27963457079,1584,1584,1584,1584,0
20240612,174100,27963457079,1584,1584,1584,1584,0
20240612,174000,27963457079,1584,1584,1584,1584,0
20240612,173900,27963457079,1584,1584,1584,1584,0
20240612,173800,27963457079,1584,1584,1584,1584,0
20240612,173700,27963457079,1584,1584,1584,1584,0
20240612,173600,27963457079,1584,1584,1584,1584,0
20240612,173500,27963457079,1584,1584,1584,1584,0
20240612,173400,27963457079,1584,1584,1584,1584,59517
20240612,173300,27963457079,1584,1584,1584,1584,0
20240612,173200,27963457079,1584,1584,1584,1584,0
20240612,173100,27963457079,1584,1584,1584,1584,0
20240612,173000,27963457079,1584,1584,1584,1584,0
20240612,172900,27963457079,1584,1584,1584,1584,0
20240612,172800,27963457079,1584,1584,1584,1584,0
20240612,172700,27963457079,1584,1584,1584,1584,0
20240612,172600,27963457079,1584,1584,1584,1584,0
20240612,172500,27963457079,1584,1584,1584,1584,0
20240612,172400,27963457079,1584,1584,1584,1584,0
20240612,172300,27963457079,1584,1584,1584,1584,0
20240612,172200,27963457079,1584,1584,1584,1584,0
20240612,172100,27963457079,1584,1584,1584,1584,0
20240612,172000,27963457079,1584,1584,1584,1584,0
20240612,171900,27963457079,1584,1584,1584,1584,0
20240612,171800,27963457079,1584,1584,1584,1584,0
20240612,171700,27963457079,1584,1584,1584,1584,0
20240612,171600,27963457079,1584,1584,1584,1584,0
20240612,171500,27963457079,1584,1584,1584,1584,0
20240612,171400,27963457079,1584,1584,1584,1584,0
20240612,171300,27963457079,1584,1584,1584,1584,0
20240612,171200,27963457079,1584,1584,1584,1584,0
20240612,171100,27963457079,1584,1584,1584,1584,0
20240612,171000,27963457079,1584,1584,1584,1584,0
20240612,170900,27963457079,1584,1584,1584,1584,0
20240612,170800,27963457079,1584,1584,1584,1584,0
20240612,170700,27963457079,1584,1584,1584,1584,0
20240612,170600,27963457079,1584,1584,1584,1584,0
20240612,170500,27963457079,1584,1584,1584,1584,0
20240612,170400,27963457079,1584,1584,1584,1584,59517
20240612,170300,27963457079,1584,1584,1584,1584,0
20240612,170200,27963457079,1584,1584,1584,1584,0
20240612,170100,27963457079,1584,1584,1584,1584,0
20240612,170000,27963457079,1584,1584,1584,1584,0
20240612,165900,27963457079,1584,1584,1584,1584,0
20240612,165800,27963457079,1584,1584,1584,1584,0
20240612,165700,27963457079,1584,1584,1584,1584,0
20240612,165600,27963457079,1584,1584,1584,1584,0
20240612,165500,27963457079,1584,1584,1584,1584,0
20240612,165400,27963457079,1584,1584,1584,1584,0
20240612,165300,27963457079,1584,1584,1584,1584,0
20240612,165200,27963457079,1584,1584,1584,1584,0
20240612,165100,27963457079,1584,1584,1584,1584,0
20240612,165000,27963457079,1584,1584,1584,1584,0
20240612,164900,27963457079,1584,1584,1584,1584,0
20240612,164800,27963457079,1584,1584,1584,1584,0
20240612,164700,27963457079,1584,1584,1584,1584,0
20240612,164600,27963457079,1584,1584,1584,1584,0
20240612,164500,27963457079,1584,1584,1584,1584,0
20240612,164400,27963457079,1584,1584,1584,1584,0
20240612,164300,27963457079,1584,1584,1584,1584,0
20240612,164200,27963457079,1584,1584,1584,1584,0
20240612,164100,27963457079,1584,1584,1584,1584,0
20240612,164000,27963457079,1584,1584,1584,1584,0
20240612,163900,27963457079,1584,1584,1584,1584,0
20240612,163800,27963457079,1584,1584,1584,1584,0
20240612,163700,27963457079,1584,1584,1584,1584,0
20240612,163600,27963457079,1584,1584,1584,1584,0
20240612,163500,27963457079,1584,1584,1584,1584,0
20240612,163400,27963457079,1584,1584,1584,1584,59517
20240612,163300,27963457079,1584,1584,1584,1584,0
20240612,163200,27963457079,1584,1584,1584,1584,0
20240612,163100,27963457079,1584,1584,1584,1584,0
20240612,163000,27963457079,1584,1584,1584,1584,0
20240612,162900,27963457079,1584,1584,1584,1584,0
20240612,162800,27963457079,1584,1584,1584,1584,0
20240612,162700,27963457079,1584,1584,1584,1584,0
20240612,162600,27963457079,1584,1584,1584,1584,0
20240612,162500,27963457079,1584,1584,1584,1584,0
20240612,162400,27963457079,1584,1584,1584,1584,0
20240612,162300,27963457079,1584,1584,1584,1584,0
20240612,162200,27963457079,1584,1584,1584,1584,0
20240612,162100,27963457079,1584,1584,1584,1584,0
20240612,162000,27963457079,1584,1584,1584,1584,0
20240612,161900,27963457079,1584,1584,1584,1584,0
20240612,161800,27963457079,1584,1584,1584,1584,0
20240612,161700,27963457079,1584,1584,1584,1584,0
20240612,161600,27963457079,1584,1584,1584,1584,0
20240612,161500,27963457079,1584,1584,1584,1584,0
20240612,161400,27963457079,1584,1584,1584,1584,0
20240612,161300,27963457079,1584,1584,1584,1584,0
20240612,161200,27963457079,1584,1584,1584,1584,0
20240612,161100,27963457079,1584,1584,1584,1584,0
20240612,161000,27963457079,1584,1584,1584,1584,0
20240612,160900,27963457079,1584,1584,1584,1584,0
20240612,160800,27963457079,1584,1584,1584,1584,0
20240612,160700,27963457079,1584,1584,1584,1584,0
20240612,160600,27963457079,1584,1584,1584,1584,0
20240612,160500,27963457079,1584,1584,1584,1584,0
20240612,160400,27963457079,1584,1584,1584,1584,59517
20240612,160300,27963457079,1584,1584,1584,1584,0
20240612,160200,27963457079,1584,1584,1584,1584,0
20240612,160100,27963457079,1584,1584,1584,1584,0
20240612,160000,27963457079,1584,1584,1584,1584,0
20240612,155900,27963457079,1584,1584,1584,1584,0
20240612,155800,27963457079,1584,1584,1584,1584,0
20240612,155700,27963457079,1584,1584,1584,1584,0
20240612,155600,27963457079,1584,1584,1584,1584,0
20240612,155500,27963457079,1584,1584,1584,1584,0
20240612,155400,27963457079,1584,1584,1584,1584,0
20240612,155300,27963457079,1584,1584,1584,1584,0
20240612,155200,27963457079,1584,1584,1584,1584,0
20240612,155100,27963457079,1584,1584,1584,1584,0
20240612,155000,27963457079,1584,1584,1584,1584,0
20240612,154900,27963457079,1584,1584,1584,1584,0
20240612,154800,27963457079,1584,1584,1584,1584,0
20240612,154700,27963457079,1584,1584,1584,1584,0
20240612,154600,27963457079,1584,1584,1584,1584,0
20240612,154500,27963457079,1584,1584,1584,1584,0
20240612,154400,27963457079,1584,1584,1584,1584,0
20240612,154300,27963457079,1584,1584,1584,1584,0
20240612,154200,27963457079,1584,1584,1584,1584,0
20240612,154100,27963457079,1584,1584,1584,1584,0
20240612,154000,27963457079,1584,1584,1584,1584,0
20240612,153900,27963457079,1584,1584,1584,1584,0
20240612,153800,27963457079,1584,1584,1584,1584,0
20240612,153700,27963457079,1584,1584,1584,1584,0
20240612,153600,27963457079,1584,1584,1584,1584,0
20240612,153500,27963457079,1584,1584,1584,1584,0
20240612,153400,27963457079,1584,1584,1584,1584,59517
20240612,153300,27963457079,1584,1584,1584,1584,0
20240612,153200,27963457079,1584,1584,1584,1584,0
20240612,153100,27963457079,1584,1584,1584,1584,0
20240612,153000,27963457079,1584,1584,1584,1584,59517
20240612,152900,27869182151,1584,1584,1584,1584,0
20240612,152800,27869182151,1584,1584,1584,1584,0
20240612,152700,27869182151,1584,1584,1584,1584,0
20240612,152600,27869182151,1584,1584,1584,1584,0
20240612,152500,27869182151,1584,1584,1584,1584,0
20240612,152400,27869182151,1584,1584,1584,1584,0
20240612,152300,27869182151,1584,1584,1584,1584,0
20240612,152200,27869182151,1584,1584,1584,1584,0
20240612,152100,27869182151,1584,1584,1584,1584,0
20240612,152000,27869182151,1584,1584,1584,1584,0
20240612,151900,27869182151,1584,1584,1585,1582,34190
20240612,151800,27815041373,1584,1586,1586,1584,12645
20240612,151700,27795000793,1587,1587,1587,1585,21514
20240612,151600,27760879684,1587,1587,1588,1586,2594
20240612,151500,27756763234,1587,1588,1588,1586,4947
20240612,151400,27748912427,1588,1588,1588,1587,11181
20240612,151300,27731161746,1588,1587,1588,1587,15175
20240612,151200,27707065080,1587,1587,1588,1587,13168
20240612,151100,27686160035,1588,1588,1588,1588,7178
20240612,151000,27674761371,1587,1588,1589,1587,10272
20240612,150900,27658449443,1588,1587,1588,1587,5727
20240612,150800,27649356634,1586,1586,1586,1585,7112
20240612,150700,27638077102,1586,1587,1588,1585,4408
20240612,150600,27631083383,1587,1589,1589,1587,8837
20240612,150500,27617056442,1588,1589,1590,1588,15176
20240612,150400,27592947881,1588,1587,1589,1586,9512
20240612,150300,27577843666,1587,1583,1588,1583,14233
20240612,150200,27555301444,1583,1583,1583,1582,19876
20240612,150100,27523837917,1583,1582,1583,1582,44667
20240612,150000,27453137711,1582,1583,1583,1582,522
20240612,145900,27452311708,1582,1582,1583,1582,3156
20240612,145800,27447317759,1582,1581,1583,1581,5143
20240612,145700,27439181378,1582,1582,1582,1581,3465
20240612,145600,27433703196,1581,1581,1582,1581,4422
20240612,145500,27426710909,1580,1581,1581,1580,1273
20240612,145400,27424699066,1581,1580,1581,1580,7726
20240612,145300,27412489632,1580,1579,1581,1579,17405
20240612,145200,27384990092,1580,1579,1580,1579,6529
20240612,145100,27374679971,1579,1580,1580,1579,3439
20240612,145000,27369249435,1580,1580,1580,1579,6688
20240612,144900,27358688900,1580,1580,1580,1579,15733
20240612,144800,27333841090,1579,1580,1581,1579,8890
20240612,144700,27319796367,1581,1580,1581,1579,11159
20240612,144600,27302166129,1579,1580,1580,1579,6083
20240612,144500,27292558081,1580,1581,1581,1579,1637
20240612,144400,27289971487,1581,1580,1581,1580,7489
20240612,144300,27278138127,1580,1579,1580,1579,7484
20240612,144200,27266319568,1580,1581,1582,1580,15533
20240612,144100,27241773343,1581,1581,1582,1580,6117
20240612,144000,27232104362,1581,1581,1581,1580,6449
20240612,143900,27221912456,1582,1581,1582,1581,655
20240612,143800,27220876247,1581,1583,1583,1581,2205
20240612,143700,27217389153,1583,1585,1585,1580,28693
20240612,143600,27171986479,1586,1583,1586,1582,4635
20240612,143500,27164646361,1582,1582,1583,1582,5464
20240612,143400,27156001410,1582,1582,1583,1580,4056
20240612,143300,27149584819,1582,1579,1582,1579,31014
20240612,143200,27100576905,1579,1579,1579,1579,3615
20240612,143100,27094868820,1577,1578,1579,1577,23333
20240612,143000,27058052435,1578,1578,1578,1577,2340
20240612,142900,27054361080,1578,1577,1578,1577,6840
20240612,142800,27043574068,1578,1579,1579,1577,6549
20240612,142700,27033244662,1579,1579,1579,1578,22359
20240612,142600,26997961891,1578,1578,1579,1578,1250
20240612,142500,26995988184,1579,1579,1579,1579,5629
20240612,142400,26987099993,1578,1579,1579,1578,4562
20240612,142300,26979900765,1579,1578,1579,1577,9485
20240612,142200,26964936210,1578,1579,1579,1577,12928
20240612,142100,26944535089,1579,1578,1579,1578,3959
20240612,142000,26938284953,1578,1580,1580,1578,16166
20240612,141900,26912759356,1579,1581,1581,1579,39612
20240612,141800,26850173546,1581,1582,1582,1581,21742
20240612,141700,26815795729,1582,1582,1583,1581,19501
20240612,141600,26784945127,1582,1583,1584,1582,29971
20240612,141500,26737512401,1584,1583,1584,1583,3349
20240612,141400,26732210276,1584,1585,1585,1584,33662
20240612,141300,26678864824,1586,1586,1586,1585,1833
20240612,141200,26675957713,1586,1587,1587,1585,14859
20240612,141100,26652387091,1587,1588,1588,1587,16680
20240612,141000,26625909284,1589,1588,1589,1586,11816
20240612,140900,26607165236,1586,1588,1588,1586,699
20240612,140800,26606055938,1588,1587,1588,1587,2033
20240612,140700,26602829267,1587,1587,1587,1587,4059
20240612,140600,26596387634,1587,1588,1588,1586,17897
20240612,140500,26567992227,1588,1588,1589,1587,17777
20240612,140400,26539764561,1587,1586,1587,1586,10167
20240612,140300,26523635109,1586,1588,1588,1586,26854
20240612,140200,26481014379,1588,1588,1589,1588,4047
20240612,140100,26474587543,1588,1590,1590,1588,5053
20240612,140000,26466556767,1589,1590,1590,1589,4461
20240612,135900,26459465909,1589,1590,1590,1589,795
20240612,135800,26458201887,1590,1589,1590,1589,3883
20240612,135700,26452030807,1588,1589,1589,1588,2702
20240612,135600,26447738505,1589,1590,1590,1589,3178
20240612,135500,26442687587,1592,1591,1592,1591,190
20240612,135400,26442385125,1592,1593,1593,1592,4701
20240612,135300,26434899330,1592,1592,1593,1592,2356
20240612,135200,26431148471,1591,1590,1591,1590,12115
20240612,135100,26411874789,1588,1590,1591,1588,2315
20240612,135000,26408194319,1590,1590,1590,1588,4301
20240612,134900,26401360112,1590,1593,1593,1590,6600
20240612,134800,26390857072,1593,1591,1593,1591,1576
20240612,134700,26388348606,1592,1593,1593,1592,1350
20240612,134600,26386198378,1593,1593,1593,1592,2706
20240612,134500,26381888963,1594,1593,1594,1593,3214
20240612,134400,26376768603,1594,1595,1595,1593,9521
20240612,134300,26361588228,1595,1592,1595,1592,9988
20240612,134200,26345667058,1592,1590,1592,1590,4968
20240612,134100,26337763555,1590,1588,1590,1588,7681
20240612,134000,26325551883,1589,1588,1589,1588,692
20240612,133900,26324452816,1588,1587,1588,1587,5128
20240612,133800,26316311986,1587,1587,1587,1586,1945
20240612,133700,26313225697,1587,1587,1587,1587,5908
20240612,133600,26303849701,1587,1587,1587,1587,585
20240612,133500,26302921306,1586,1587,1587,1586,6150
20240612,133400,26293161504,1587,1588,1588,1587,8800
20240612,133300,26279190281,1589,1588,1589,1588,6154
20240612,133200,26269417459,1588,1590,1590,1588,3051
20240612,133100,26264571662,1590,1591,1591,1590,2501
20240612,133000,26260594990,1590,1591,1592,1590,8376
20240612,132900,26247273308,1591,1589,1592,1589,7423
20240612,132800,26235463540,1590,1589,1591,1588,21255
20240612,132700,26201668805,1589,1591,1591,1588,9639
20240612,132600,26186352524,1591,1591,1591,1590,9201
20240612,132500,26171721270,1591,1592,1592,1590,433
20240612,132400,26171032011,1590,1590,1590,1589,3097
20240612,132300,26166108135,1590,1593,1594,1590,12061
20240612,132200,26146916578,1593,1593,1593,1592,3790
20240612,132100,26140880256,1593,1589,1593,1589,12757
20240612,132000,26120572439,1589,1589,1591,1587,2504
20240612,131900,26116595360,1588,1587,1588,1587,23119
20240612,131800,26079883551,1587,1586,1587,1585,16150
20240612,131700,26054260980,1586,1586,1587,1586,4247
20240612,131600,26047524070,1586,1585,1586,1585,4805
20240612,131500,26039904652,1585,1583,1585,1583,6646
20240612,131400,26029378256,1584,1586,1587,1584,17287
20240612,131300,26001983216,1586,1587,1587,1586,4492
20240612,131200,25994857736,1587,1586,1587,1586,4829
20240612,131100,25987198937,1586,1585,1587,1585,4786
20240612,131000,25979609649,1585,1585,1585,1584,5678
20240612,130900,25970611511,1585,1583,1585,1583,1823
20240612,130800,25967723623,1583,1583,1583,1582,15668
20240612,130700,25942921279,1582,1581,1583,1581,8174
20240612,130600,25929985031,1581,1582,1582,1580,20051
20240612,130500,25898298320,1582,1583,1583,1580,55046
20240612,130400,25811299251,1583,1589,1589,1583,64226
20240612,130300,25709453275,1588,1592,1593,1588,53886
20240612,130200,25623747234,1592,1593,1593,1592,6502
20240612,130100,25613395307,1593,1592,1593,1592,4598
20240612,130000,25606073402,1592,1594,1594,1592,9067
20240612,125900,25591632013,1594,1593,1594,1592,32878
20240612,125800,25539281300,1593,1593,1593,1591,35484
20240612,125700,25482791439,1593,1593,1593,1591,18673
20240612,125600,25453064758,1593,1595,1595,1592,45887
20240612,125500,25379928904,1595,1595,1596,1595,3489
20240612,125400,25374363168,1596,1596,1596,1595,2152
20240612,125300,25370928618,1595,1595,1596,1595,16280
20240612,125200,25344956706,1595,1597,1597,1595,37348
20240612,125100,25285347163,1596,1597,1598,1596,9763
20240612,125000,25269758112,1597,1596,1597,1596,3840
20240612,124900,25263626738,1596,1597,1597,1596,1624
20240612,124800,25261033568,1597,1597,1598,1595,20266
20240612,124700,25228686216,1597,1596,1597,1596,4497
20240612,124600,25221504880,1596,1597,1597,1596,17542
20240612,124500,25193502858,1597,1597,1598,1597,33178
20240612,124400,25140515961,1597,1598,1598,1597,5863
20240612,124300,25131149735,1598,1598,1598,1598,11682
20240612,124200,25112481899,1599,1599,1599,1598,4643
20240612,124100,25105058742,1599,1600,1600,1599,1222
20240612,124000,25103103649,1599,1599,1600,1598,3930
20240612,123900,25096821144,1598,1600,1600,1598,16082
20240612,123800,25071112396,1600,1601,1601,1600,6585
20240612,123700,25060576395,1600,1600,1600,1599,1061
20240612,123600,25058878940,1599,1600,1601,1599,3919
20240612,123500,25052609442,1601,1600,1601,1600,8571
20240612,123400,25038895715,1600,1599,1601,1599,1124
20240612,123300,25037097398,1601,1602,1602,1599,1143
20240612,123200,25035268165,1602,1601,1602,1600,4788
20240612,123100,25027605440,1600,1600,1601,1600,12959
20240612,123000,25006870948,1599,1601,1601,1599,5004
20240612,122900,24998866378,1599,1603,1603,1599,204
20240612,122800,24998539812,1605,1598,1605,1598,17493
20240612,122700,24970547429,1598,1599,1600,1598,5160
20240612,122600,24962298153,1600,1600,1602,1599,1802
20240612,122500,24959415001,1602,1601,1602,1599,2769
20240612,122400,24954982316,1601,1600,1601,1600,763
20240612,122300,24953761414,1600,1600,1601,1600,9629
20240612,122200,24938354914,1603,1603,1604,1601,7864
20240612,122100,24925750517,1603,1603,1603,1600,5509
20240612,122000,24916925263,1603,1600,1604,1599,8289
20240612,121900,24903650072,1600,1600,1602,1599,37249
20240612,121800,24844049590,1600,1600,1600,1598,10810
20240612,121700,24826754948,1598,1598,1598,1597,6830
20240612,121600,24815845690,1598,1599,1600,1598,4988
20240612,121500,24807874627,1599,1600,1600,1599,14067
20240612,121400,24785379159,1600,1601,1602,1600,35092
20240612,121300,24729219051,1602,1601,1602,1601,8415
20240612,121200,24715746432,1601,1602,1603,1601,18525
20240612,121100,24686069701,1603,1603,1603,1603,3234
20240612,121000,24680885599,1603,1603,1604,1603,4565
20240612,120900,24673564789,1604,1604,1604,1603,3879
20240612,120800,24667344447,1604,1605,1605,1604,1952
20240612,120700,24664213090,1604,1606,1606,1604,4784
20240612,120600,24656538864,1607,1605,1607,1604,5804
20240612,120500,24647222775,1607,1607,1607,1607,767
20240612,120400,24645990206,1607,1607,1608,1605,1306
20240612,120300,24643891634,1607,1604,1607,1603,6875
20240612,120200,24632851192,1604,1603,1607,1603,3361
20240612,120100,24627455257,1603,1603,1604,1603,3634
20240612,120000,24621629620,1603,1606,1606,1603,937
20240612,115900,24620127238,1606,1606,1606,1601,18783
20240612,115800,24590024358,1606,1605,1606,1605,4469
20240612,115700,24582850694,1604,1609,1610,1603,4628
20240612,115600,24575416416,1609,1610,1610,1608,6195
20240612,115500,24565445777,1610,1614,1614,1609,14983
20240612,115400,24541293667,1614,1612,1615,1612,34432
20240612,115300,24485722016,1613,1616,1616,1610,15342
20240612,115200,24460995180,1616,1603,1621,1603,74887
20240612,115100,24340350901,1602,1602,1603,1602,2005
20240612,115000,24337138464,1602,1603,1603,1602,2482
20240612,114900,24333159979,1603,1602,1603,1601,9209
20240612,114800,24318404602,1601,1602,1602,1601,5837
20240612,114700,24309053736,1601,1602,1602,1601,2777
20240612,114600,24304605127,1602,1602,1603,1602,14292
20240612,114500,24281709215,1603,1601,1603,1601,4295
20240612,114400,24274828864,1601,1601,1602,1600,14219
20240612,114300,24252062428,1601,1602,1602,1601,4623
20240612,114200,24244659766,1602,1603,1603,1601,4606
20240612,114100,24237279472,1604,1604,1604,1603,6229
20240612,114000,24227288789,1604,1601,1604,1601,6193
20240612,113900,24217358643,1603,1602,1603,1601,2392
20240612,113800,24213528953,1603,1600,1603,1600,4690
20240612,113700,24206015782,1600,1600,1600,1600,1459
20240612,113600,24203681382,1600,1600,1600,1600,3622
20240612,113500,24197886182,1599,1600,1601,1599,3856
20240612,113400,24191716813,1600,1599,1601,1599,3863
20240612,113300,24185539367,1599,1599,1600,1599,3483
20240612,113200,24179970040,1600,1600,1601,1599,6074
20240612,113100,24170251621,1600,1599,1600,1599,2280
20240612,113000,24166604629,1599,1599,1600,1599,7754
20240612,112900,24154205613,1599,1597,1599,1595,12228
20240612,112800,24134665084,1594,1597,1598,1594,9974
20240612,112700,24118755120,1597,1594,1598,1594,15183
20240612,112600,24094527758,1594,1596,1597,1594,4908
20240612,112500,24086698024,1596,1598,1599,1595,18397
20240612,112400,24057341107,1598,1599,1600,1598,7228
20240612,112300,24045778692,1600,1600,1600,1599,11267
20240612,112200,24027760904,1599,1601,1601,1597,34983
20240612,112100,23971816754,1600,1600,1601,1600,4433
20240612,112000,23964721320,1600,1602,1602,1600,7755
20240612,111900,23952306080,1602,1601,1602,1601,12371
20240612,111800,23932499646,1601,1600,1601,1600,2752
20240612,111700,23928094807,1601,1601,1601,1600,6595
20240612,111600,23917540905,1601,1601,1601,1598,9533
20240612,111500,23902289935,1603,1599,1605,1597,4731
20240612,111400,23894724196,1599,1608,1610,1599,85858
20240612,111300,23757188645,1609,1614,1615,1607,22231
20240612,111200,23721385839,1615,1603,1617,1602,70779
20240612,111100,23607375422,1603,1602,1603,1602,15859
20240612,111000,23581956171,1603,1595,1603,1594,17598
20240612,110900,23553846902,1595,1594,1595,1594,6068
20240612,110800,23544174202,1594,1594,1594,1593,8185
20240612,110700,23531129348,1594,1599,1599,1594,54731
20240612,110600,23443780020,1599,1599,1599,1598,16281
20240612,110500,23417761118,1599,1600,1600,1599,1080
20240612,110400,23416034052,1600,1599,1600,1598,8621
20240612,110300,23402247784,1599,1600,1601,1599,7079
20240612,110200,23390918862,1600,1600,1601,1599,3437
20240612,110100,23385419467,1600,1600,1600,1599,6168
20240612,110000,23375550737,1599,1597,1599,1597,4355
20240612,105900,23368592379,1597,1597,1598,1597,13067
20240612,105800,23347722962,1598,1597,1598,1597,9436
20240612,105700,23332653295,1597,1597,1597,1596,8687
20240612,105600,23318781681,1599,1599,1599,1598,18251
20240612,105500,23289610233,1599,1599,1599,1597,16905
20240612,105400,23262595798,1599,1596,1599,1595,18775
20240612,105300,23232627783,1596,1599,1599,1596,16772
20240612,105200,23205837267,1599,1600,1601,1598,22339
20240612,105100,23170117402,1601,1606,1606,1600,75319
20240612,105000,23049272706,1606,1605,1606,1604,20148
20240612,104900,23016945094,1602,1602,1606,1602,54563
20240612,104800,22929467535,1602,1600,1604,1600,16842
20240612,104700,22902490449,1601,1600,1602,1600,24535
20240612,104600,22863210369,1598,1597,1600,1597,36147
20240612,104500,22805417683,1597,1597,1598,1597,2694
20240612,104400,22801114892,1597,1597,1597,1596,7462
20240612,104300,22789200551,1597,1597,1597,1596,6982
20240612,104200,22778051878,1597,1597,1597,1596,17121
20240612,104100,22750710133,1597,1597,1597,1596,8236
20240612,104000,22737557251,1597,1594,1597,1594,10120
20240612,103900,22721406998,1594,1593,1595,1593,5816
20240612,103800,22712138497,1593,1593,1594,1592,15406
20240612,103700,22687595744,1593,1593,1594,1592,39424
20240612,103600,22624793004,1594,1595,1596,1593,28162
20240612,103500,22579890046,1595,1595,1596,1594,26017
20240612,103400,22538401458,1595,1595,1596,1594,10238
20240612,103300,22522076151,1594,1592,1594,1592,14643
20240612,103200,22498748226,1592,1592,1593,1591,14413
20240612,103100,22475800137,1592,1592,1593,1591,5619
20240612,103000,22466855549,1592,1591,1593,1591,14240
20240612,102900,22444186264,1591,1593,1594,1591,13910
20240612,102800,22422032608,1593,1593,1595,1593,15073
20240612,102700,22398014558,1593,1588,1593,1588,20384
20240612,102600,22365611167,1588,1590,1590,1587,29080
20240612,102500,22319432906,1590,1592,1594,1588,31942
20240612,102400,22268659372,1593,1596,1596,1592,15219
20240612,102300,22244395409,1596,1586,1600,1586,22653
20240612,102200,22208360160,1585,1591,1591,1585,112904
20240612,102100,22029150028,1591,1603,1603,1590,210692
20240612,102000,21692443983,1603,1603,1603,1602,31309
20240612,101900,21642268153,1603,1603,1605,1603,17413
20240612,101800,21614341252,1603,1604,1604,1603,27734
20240612,101700,21569869281,1604,1603,1604,1602,14396
20240612,101600,21546791489,1603,1611,1611,1602,103563
20240612,101500,21380456229,1610,1606,1611,1605,35241
20240612,101400,21323744605,1605,1602,1606,1602,47623
20240612,101300,21247359256,1603,1601,1603,1601,40891
20240612,101200,21181865329,1602,1603,1606,1601,48007
20240612,101100,21104931762,1606,1603,1606,1602,47802
20240612,101000,21028274304,1603,1602,1604,1601,47460
20240612,100900,20952239994,1602,1604,1604,1602,25755
20240612,100800,20910969258,1603,1606,1606,1603,35970
20240612,100700,20853277374,1606,1607,1609,1605,30184
20240612,100600,20804777858,1606,1604,1607,1602,33046
20240612,100500,20751742526,1602,1604,1604,1600,166629
20240612,100400,20484964115,1604,1612,1612,1604,109616
20240612,100300,20308703989,1612,1610,1612,1608,90844
20240612,100200,20162521098,1609,1612,1613,1607,130585
20240612,100100,19952310086,1612,1623,1624,1611,154765
20240612,100000,19701738483,1623,1631,1632,1623,103931
20240612,095900,19532577455,1631,1635,1636,1631,16754
20240612,095800,19505230381,1636,1633,1636,1631,59508
20240612,095700,19408048062,1633,1637,1638,1633,144329
20240612,095600,19171919200,1638,1638,1639,1637,16878
20240612,095500,19144271455,1638,1639,1639,1637,38672
20240612,095400,19080914400,1639,1641,1642,1638,39671
20240612,095300,19015852390,1642,1641,1642,1640,12099
20240612,095200,18995996998,1640,1639,1641,1638,52693
20240612,095100,18909639697,1640,1642,1643,1637,88472
20240612,095000,18764596102,1641,1640,1644,1640,26298
20240612,094900,18721378372,1643,1638,1643,1637,49732
20240612,094800,18639840643,1638,1640,1640,1637,33285
20240612,094700,18585314617,1640,1643,1643,1639,13691
20240612,094600,18562850496,1643,1642,1646,1639,47775
20240612,094500,18484318653,1642,1642,1644,1637,81680
20240612,094400,18350411955,1641,1640,1643,1640,21216
20240612,094300,18315599756,1640,1640,1644,1638,36300
20240612,094200,18256090342,1640,1645,1645,1639,36132
20240612,094100,18196810829,1644,1646,1647,1642,98380
20240612,094000,18035001647,1646,1642,1649,1641,107307
20240612,093900,17858226229,1642,1638,1642,1638,60009
20240612,093800,17759792522,1639,1638,1639,1638,13483
20240612,093700,17737705903,1639,1635,1640,1635,40915
20240612,093600,17670723198,1636,1643,1643,1633,132307
20240612,093500,17454255366,1640,1650,1651,1638,126361
20240612,093400,17246329505,1649,1645,1650,1644,101041
20240612,093300,17079741642,1644,1639,1645,1638,44596
20240612,093200,17006573038,1639,1638,1639,1637,61718
20240612,093100,16905480066,1638,1637,1638,1635,24063
20240612,093000,16866089732,1635,1634,1637,1634,76212
20240612,092900,16741479662,1635,1633,1637,1632,179763
20240612,092800,16447678717,1632,1636,1636,1631,80755
20240612,092700,16315838091,1636,1638,1639,1635,93539
20240612,092600,16162751655,1639,1636,1640,1636,78209
20240612,092500,16034682724,1637,1641,1641,1636,97396
20240612,092400,15875145804,1641,1645,1646,1640,146428
20240612,092300,15634675685,1646,1645,1647,1644,96801
20240612,092200,15475395194,1644,1649,1649,1641,100344
20240612,092100,15310391036,1649,1644,1650,1642,185039
20240612,092000,15005943721,1644,1663,1664,1640,326898
20240612,091900,14465446135,1663,1669,1670,1663,124125
20240612,091800,14258532520,1668,1670,1671,1668,107670
20240612,091700,14078797866,1670,1676,1677,1670,113117
20240612,091600,13889705290,1677,1673,1678,1671,60614
20240612,091500,13788220838,1674,1679,1681,1670,137707
20240612,091400,13557576746,1679,1671,1681,1666,82138
20240612,091300,13420213957,1670,1671,1672,1665,222721
20240612,091200,13048986690,1672,1665,1672,1664,207651
20240612,091100,12702849799,1665,1699,1699,1661,288715
20240612,091000,12218401229,1699,1707,1708,1697,325955
20240612,090900,11663756158,1708,1700,1712,1700,248457
20240612,090800,11239641849,1701,1708,1710,1700,290223
20240612,090700,10744975637,1708,1705,1711,1701,265707
20240612,090600,10292001663,1706,1697,1719,1697,410507
20240612,090500,9590065835,1699,1735,1739,1677,555884
20240612,090400,8636050639,1735,1742,1742,1730,390252
20240612,090300,7959438030,1750,1736,1768,1730,916779
20240612,090200,6352649202,1736,1791,1794,1729,895669
20240612,090100,4770060877,1791,1774,1808,1762,1483497
20240612,090000,2119418309,1777,1653,1790,1653,1249779