stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,183400,7963743925,1629,1629,1629,1629,22237
20240613,183300,7963743925,1629,1629,1629,1629,0
20240613,183200,7963743925,1629,1629,1629,1629,0
20240613,183100,7963743925,1629,1629,1629,1629,0
20240613,183000,7963743925,1629,1629,1629,1629,0
20240613,182900,7963743925,1629,1629,1629,1629,0
20240613,182800,7963743925,1629,1629,1629,1629,0
20240613,182700,7963743925,1629,1629,1629,1629,0
20240613,182600,7963743925,1629,1629,1629,1629,0
20240613,182500,7963743925,1629,1629,1629,1629,0
20240613,182400,7963743925,1629,1629,1629,1629,0
20240613,182300,7963743925,1629,1629,1629,1629,0
20240613,182200,7963743925,1629,1629,1629,1629,0
20240613,182100,7963743925,1629,1629,1629,1629,0
20240613,182000,7963743925,1629,1629,1629,1629,0
20240613,181900,7963743925,1629,1629,1629,1629,0
20240613,181800,7963743925,1629,1629,1629,1629,0
20240613,181700,7963743925,1629,1629,1629,1629,0
20240613,181600,7963743925,1629,1629,1629,1629,0
20240613,181500,7963743925,1629,1629,1629,1629,0
20240613,181400,7963743925,1629,1629,1629,1629,0
20240613,181300,7963743925,1629,1629,1629,1629,0
20240613,181200,7963743925,1629,1629,1629,1629,0
20240613,181100,7963743925,1629,1629,1629,1629,0
20240613,181000,7963743925,1629,1629,1629,1629,0
20240613,180900,7963743925,1629,1629,1629,1629,0
20240613,180800,7963743925,1629,1629,1629,1629,0
20240613,180700,7963743925,1629,1629,1629,1629,0
20240613,180600,7963743925,1629,1629,1629,1629,0
20240613,180500,7963743925,1629,1629,1629,1629,0
20240613,180400,7963743925,1629,1629,1629,1629,22237
20240613,180300,7963743925,1629,1629,1629,1629,0
20240613,180200,7963743925,1629,1629,1629,1629,0
20240613,180100,7963743925,1629,1629,1629,1629,0
20240613,180000,7963743925,1629,1629,1629,1629,0
20240613,175900,7963743925,1629,1629,1629,1629,0
20240613,175800,7963743925,1629,1629,1629,1629,0
20240613,175700,7963743925,1629,1629,1629,1629,0
20240613,175600,7963743925,1629,1629,1629,1629,0
20240613,175500,7963743925,1629,1629,1629,1629,0
20240613,175400,7963743925,1629,1629,1629,1629,0
20240613,175300,7963743925,1629,1629,1629,1629,0
20240613,175200,7963743925,1629,1629,1629,1629,0
20240613,175100,7963743925,1629,1629,1629,1629,0
20240613,175000,7963743925,1629,1629,1629,1629,0
20240613,174900,7963743925,1629,1629,1629,1629,0
20240613,174800,7963743925,1629,1629,1629,1629,0
20240613,174700,7963743925,1629,1629,1629,1629,0
20240613,174600,7963743925,1629,1629,1629,1629,0
20240613,174500,7963743925,1629,1629,1629,1629,0
20240613,174400,7963743925,1629,1629,1629,1629,0
20240613,174300,7963743925,1629,1629,1629,1629,0
20240613,174200,7963743925,1629,1629,1629,1629,0
20240613,174100,7963743925,1629,1629,1629,1629,0
20240613,174000,7963743925,1629,1629,1629,1629,0
20240613,173900,7963743925,1629,1629,1629,1629,0
20240613,173800,7963743925,1629,1629,1629,1629,0
20240613,173700,7963743925,1629,1629,1629,1629,0
20240613,173600,7963743925,1629,1629,1629,1629,0
20240613,173500,7963743925,1629,1629,1629,1629,0
20240613,173400,7963743925,1629,1629,1629,1629,22237
20240613,173300,7963743925,1629,1629,1629,1629,0
20240613,173200,7963743925,1629,1629,1629,1629,0
20240613,173100,7963743925,1629,1629,1629,1629,0
20240613,173000,7963743925,1629,1629,1629,1629,0
20240613,172900,7963743925,1629,1629,1629,1629,0
20240613,172800,7963743925,1629,1629,1629,1629,0
20240613,172700,7963743925,1629,1629,1629,1629,0
20240613,172600,7963743925,1629,1629,1629,1629,0
20240613,172500,7963743925,1629,1629,1629,1629,0
20240613,172400,7963743925,1629,1629,1629,1629,0
20240613,172300,7963743925,1629,1629,1629,1629,0
20240613,172200,7963743925,1629,1629,1629,1629,0
20240613,172100,7963743925,1629,1629,1629,1629,0
20240613,172000,7963743925,1629,1629,1629,1629,0
20240613,171900,7963743925,1629,1629,1629,1629,0
20240613,171800,7963743925,1629,1629,1629,1629,0
20240613,171700,7963743925,1629,1629,1629,1629,0
20240613,171600,7963743925,1629,1629,1629,1629,0
20240613,171500,7963743925,1629,1629,1629,1629,0
20240613,171400,7963743925,1629,1629,1629,1629,0
20240613,171300,7963743925,1629,1629,1629,1629,0
20240613,171200,7963743925,1629,1629,1629,1629,0
20240613,171100,7963743925,1629,1629,1629,1629,0
20240613,171000,7963743925,1629,1629,1629,1629,0
20240613,170900,7963743925,1629,1629,1629,1629,0
20240613,170800,7963743925,1629,1629,1629,1629,0
20240613,170700,7963743925,1629,1629,1629,1629,0
20240613,170600,7963743925,1629,1629,1629,1629,0
20240613,170500,7963743925,1629,1629,1629,1629,0
20240613,170400,7963743925,1629,1629,1629,1629,22237
20240613,170300,7963743925,1629,1629,1629,1629,0
20240613,170200,7963743925,1629,1629,1629,1629,0
20240613,170100,7963743925,1629,1629,1629,1629,0
20240613,170000,7963743925,1629,1629,1629,1629,0
20240613,165900,7963743925,1629,1629,1629,1629,0
20240613,165800,7963743925,1629,1629,1629,1629,0
20240613,165700,7963743925,1629,1629,1629,1629,0
20240613,165600,7963743925,1629,1629,1629,1629,0
20240613,165500,7963743925,1629,1629,1629,1629,0
20240613,165400,7963743925,1629,1629,1629,1629,0
20240613,165300,7963743925,1629,1629,1629,1629,0
20240613,165200,7963743925,1629,1629,1629,1629,0
20240613,165100,7963743925,1629,1629,1629,1629,0
20240613,165000,7963743925,1629,1629,1629,1629,0
20240613,164900,7963743925,1629,1629,1629,1629,0
20240613,164800,7963743925,1629,1629,1629,1629,0
20240613,164700,7963743925,1629,1629,1629,1629,0
20240613,164600,7963743925,1629,1629,1629,1629,0
20240613,164500,7963743925,1629,1629,1629,1629,0
20240613,164400,7963743925,1629,1629,1629,1629,0
20240613,164300,7963743925,1629,1629,1629,1629,0
20240613,164200,7963743925,1629,1629,1629,1629,0
20240613,164100,7963743925,1629,1629,1629,1629,0
20240613,164000,7963743925,1629,1629,1629,1629,0
20240613,163900,7963743925,1629,1629,1629,1629,0
20240613,163800,7963743925,1629,1629,1629,1629,0
20240613,163700,7963743925,1629,1629,1629,1629,0
20240613,163600,7963743925,1629,1629,1629,1629,0
20240613,163500,7963743925,1629,1629,1629,1629,0
20240613,163400,7963743925,1629,1629,1629,1629,22237
20240613,163300,7963743925,1629,1629,1629,1629,0
20240613,163200,7963743925,1629,1629,1629,1629,0
20240613,163100,7963743925,1629,1629,1629,1629,0
20240613,163000,7963743925,1629,1629,1629,1629,0
20240613,162900,7963743925,1629,1629,1629,1629,0
20240613,162800,7963743925,1629,1629,1629,1629,0
20240613,162700,7963743925,1629,1629,1629,1629,0
20240613,162600,7963743925,1629,1629,1629,1629,0
20240613,162500,7963743925,1629,1629,1629,1629,0
20240613,162400,7963743925,1629,1629,1629,1629,0
20240613,162300,7963743925,1629,1629,1629,1629,0
20240613,162200,7963743925,1629,1629,1629,1629,0
20240613,162100,7963743925,1629,1629,1629,1629,0
20240613,162000,7963743925,1629,1629,1629,1629,0
20240613,161900,7963743925,1629,1629,1629,1629,0
20240613,161800,7963743925,1629,1629,1629,1629,0
20240613,161700,7963743925,1629,1629,1629,1629,0
20240613,161600,7963743925,1629,1629,1629,1629,0
20240613,161500,7963743925,1629,1629,1629,1629,0
20240613,161400,7963743925,1629,1629,1629,1629,0
20240613,161300,7963743925,1629,1629,1629,1629,0
20240613,161200,7963743925,1629,1629,1629,1629,0
20240613,161100,7963743925,1629,1629,1629,1629,0
20240613,161000,7963743925,1629,1629,1629,1629,0
20240613,160900,7963743925,1629,1629,1629,1629,0
20240613,160800,7963743925,1629,1629,1629,1629,0
20240613,160700,7963743925,1629,1629,1629,1629,0
20240613,160600,7963743925,1629,1629,1629,1629,0
20240613,160500,7963743925,1629,1629,1629,1629,0
20240613,160400,7963743925,1629,1629,1629,1629,22237
20240613,160300,7963743925,1629,1629,1629,1629,0
20240613,160200,7963743925,1629,1629,1629,1629,0
20240613,160100,7963743925,1629,1629,1629,1629,0
20240613,160000,7963743925,1629,1629,1629,1629,0
20240613,155900,7963743925,1629,1629,1629,1629,0
20240613,155800,7963743925,1629,1629,1629,1629,0
20240613,155700,7963743925,1629,1629,1629,1629,0
20240613,155600,7963743925,1629,1629,1629,1629,0
20240613,155500,7963743925,1629,1629,1629,1629,0
20240613,155400,7963743925,1629,1629,1629,1629,0
20240613,155300,7963743925,1629,1629,1629,1629,0
20240613,155200,7963743925,1629,1629,1629,1629,0
20240613,155100,7963743925,1629,1629,1629,1629,0
20240613,155000,7963743925,1629,1629,1629,1629,0
20240613,154900,7963743925,1629,1629,1629,1629,0
20240613,154800,7963743925,1629,1629,1629,1629,0
20240613,154700,7963743925,1629,1629,1629,1629,0
20240613,154600,7963743925,1629,1629,1629,1629,0
20240613,154500,7963743925,1629,1629,1629,1629,0
20240613,154400,7963743925,1629,1629,1629,1629,0
20240613,154300,7963743925,1629,1629,1629,1629,0
20240613,154200,7963743925,1629,1629,1629,1629,0
20240613,154100,7963743925,1629,1629,1629,1629,0
20240613,154000,7963743925,1629,1629,1629,1629,0
20240613,153900,7963743925,1629,1629,1629,1629,0
20240613,153800,7963743925,1629,1629,1629,1629,0
20240613,153700,7963743925,1629,1629,1629,1629,0
20240613,153600,7963743925,1629,1629,1629,1629,0
20240613,153500,7963743925,1629,1629,1629,1629,0
20240613,153400,7963743925,1629,1629,1629,1629,22237
20240613,153300,7963743925,1629,1629,1629,1629,0
20240613,153200,7963743925,1629,1629,1629,1629,0
20240613,153100,7963743925,1629,1629,1629,1629,0
20240613,153000,7963743925,1629,1629,1629,1629,22237
20240613,152900,7927519852,1626,1626,1626,1626,0
20240613,152800,7927519852,1626,1626,1626,1626,0
20240613,152700,7927519852,1626,1626,1626,1626,0
20240613,152600,7927519852,1626,1626,1626,1626,0
20240613,152500,7927519852,1626,1626,1626,1626,0
20240613,152400,7927519852,1626,1626,1626,1626,0
20240613,152300,7927519852,1626,1626,1626,1626,0
20240613,152200,7927519852,1626,1626,1626,1626,0
20240613,152100,7927519852,1626,1626,1626,1626,0
20240613,152000,7927519852,1626,1626,1626,1626,0
20240613,151900,7927519852,1626,1628,1628,1626,14203
20240613,151800,7904416207,1628,1628,1628,1627,15684
20240613,151700,7878894066,1628,1628,1629,1628,1681
20240613,151600,7876157205,1628,1627,1629,1627,4008
20240613,151500,7869634153,1627,1629,1629,1627,9693
20240613,151400,7853858260,1630,1629,1630,1628,8472
20240613,151300,7840049628,1630,1628,1630,1628,2383
20240613,151200,7836169827,1629,1630,1630,1628,12222
20240613,151100,7816266087,1630,1630,1630,1629,10194
20240613,151000,7799649967,1630,1630,1631,1630,2549
20240613,150900,7795494997,1630,1631,1631,1630,6861
20240613,150800,7784305384,1630,1631,1631,1629,12690
20240613,150700,7763615722,1631,1630,1632,1630,4557
20240613,150600,7756183254,1631,1631,1632,1630,8680
20240613,150500,7742026316,1631,1632,1633,1631,2206
20240613,150400,7738428223,1632,1632,1633,1632,950
20240613,150300,7736877120,1632,1632,1633,1631,5569
20240613,150200,7727790009,1633,1633,1633,1632,11547
20240613,150100,7708944073,1632,1632,1633,1632,1564
20240613,150000,7706391595,1632,1630,1632,1630,1813
20240613,145900,7703433567,1630,1631,1632,1630,11037
20240613,145800,7685435862,1631,1631,1631,1630,11570
20240613,145700,7666567188,1633,1632,1633,1631,4153
20240613,145600,7659791903,1632,1632,1633,1632,183
20240613,145500,7659493246,1632,1631,1632,1631,2930
20240613,145400,7654713440,1633,1631,1633,1631,2500
20240613,145300,7650634590,1631,1632,1632,1631,3206
20240613,145200,7645402468,1632,1635,1635,1632,3861
20240613,145100,7639091720,1635,1636,1636,1635,2860
20240613,145000,7634415517,1635,1636,1637,1634,3891
20240613,144900,7628052201,1636,1635,1638,1635,9416
20240613,144800,7612650408,1635,1634,1638,1634,28326
20240613,144700,7566324590,1634,1630,1634,1629,19254
20240613,144600,7534912348,1630,1630,1631,1630,1388
20240613,144500,7532649463,1630,1631,1631,1630,6601
20240613,144400,7521887223,1631,1631,1631,1631,3308
20240613,144300,7516491875,1631,1630,1631,1630,1210
20240613,144200,7514518467,1630,1632,1632,1627,4065
20240613,144100,7507897018,1632,1632,1632,1629,1428
20240613,144000,7505566852,1632,1631,1632,1631,388
20240613,143900,7504933762,1632,1632,1632,1628,6198
20240613,143800,7494825947,1632,1632,1632,1632,2170
20240613,143700,7491284507,1632,1633,1633,1632,1114
20240613,143600,7489465399,1633,1633,1634,1633,2249
20240613,143500,7485792587,1633,1633,1634,1630,9386
20240613,143400,7470466205,1633,1632,1633,1630,5613
20240613,143300,7461303510,1630,1628,1632,1627,12012
20240613,143200,7441729111,1628,1628,1628,1628,815
20240613,143100,7440402291,1628,1629,1629,1628,4508
20240613,143000,7433062015,1629,1628,1629,1628,3161
20240613,142900,7427915753,1628,1630,1630,1628,1640
20240613,142800,7425245753,1628,1627,1630,1627,39861
20240613,142700,7360358648,1627,1627,1627,1626,264
20240613,142600,7359929370,1626,1626,1626,1626,1482
20240613,142500,7357519638,1626,1626,1626,1626,2013
20240613,142400,7354246500,1625,1625,1626,1625,205
20240613,142300,7353913305,1625,1626,1626,1625,2541
20240613,142200,7349784150,1626,1627,1627,1626,5532
20240613,142100,7340788805,1627,1627,1627,1627,1250
20240613,142000,7338755055,1627,1627,1628,1626,1925
20240613,141900,7335624178,1626,1626,1628,1626,3716
20240613,141800,7329581930,1628,1628,1628,1628,52
20240613,141700,7329497274,1628,1626,1628,1626,1960
20240613,141600,7326309661,1626,1627,1628,1626,24214
20240613,141500,7286925605,1627,1628,1628,1627,734
20240613,141400,7285731384,1627,1626,1627,1626,1873
20240613,141300,7282684339,1625,1626,1626,1625,11678
20240613,141200,7263704481,1626,1627,1627,1626,1549
20240613,141100,7261184592,1626,1628,1628,1626,11362
20240613,141000,7242699293,1628,1627,1628,1627,1692
20240613,140900,7239945247,1628,1628,1629,1627,16176
20240613,140800,7213610896,1628,1629,1630,1628,9925
20240613,140700,7197447619,1629,1632,1632,1629,16661
20240613,140600,7170291170,1631,1634,1634,1630,13475
20240613,140500,7148306872,1631,1633,1635,1630,21727
20240613,140400,7112827854,1634,1629,1634,1629,15104
20240613,140300,7088199390,1630,1630,1630,1629,1682
20240613,140200,7085457822,1629,1629,1630,1628,7865
20240613,140100,7072646895,1628,1628,1629,1627,12901
20240613,140000,7051641545,1628,1627,1628,1627,6753
20240613,135900,7040653188,1627,1628,1628,1627,2199
20240613,135800,7037074950,1628,1628,1628,1628,2328
20240613,135700,7033284966,1628,1629,1629,1628,204
20240613,135600,7032952844,1629,1630,1630,1628,4140
20240613,135500,7026210077,1629,1630,1630,1629,1962
20240613,135400,7023012891,1629,1629,1629,1629,7969
20240613,135300,7010031390,1629,1629,1629,1629,1996
20240613,135200,7006779906,1628,1629,1630,1628,4977
20240613,135100,6998672665,1629,1627,1629,1627,10821
20240613,135000,6981055586,1627,1628,1628,1627,5620
20240613,134900,6971911826,1628,1626,1628,1626,2448
20240613,134800,6967928995,1627,1627,1627,1627,1375
20240613,134700,6965691870,1626,1627,1627,1626,4852
20240613,134600,6957798037,1627,1626,1627,1626,940
20240613,134500,6956268668,1626,1626,1627,1626,5946
20240613,134400,6946600371,1626,1627,1627,1626,2469
20240613,134300,6942584142,1627,1627,1627,1627,905
20240613,134200,6941111707,1627,1627,1627,1626,3135
20240613,134100,6936011713,1627,1629,1629,1627,11626
20240613,134000,6917091855,1629,1628,1629,1628,4169
20240613,133900,6910303862,1628,1628,1628,1628,700
20240613,133800,6909164262,1628,1628,1628,1627,5130
20240613,133700,6900812658,1628,1628,1628,1628,1139
20240613,133600,6898958366,1626,1627,1628,1626,6813
20240613,133500,6887874117,1626,1626,1626,1626,137
20240613,133400,6887651355,1626,1626,1627,1626,419
20240613,133300,6886969945,1626,1626,1626,1626,3578
20240613,133200,6881152117,1626,1626,1627,1626,4004
20240613,133100,6874641584,1626,1625,1626,1625,2186
20240613,133000,6871088323,1626,1626,1626,1625,4095
20240613,132900,6864430270,1626,1626,1626,1626,15927
20240613,132800,6838532968,1626,1626,1626,1625,1760
20240613,132700,6835671743,1626,1626,1627,1626,9781
20240613,132600,6819767732,1627,1626,1627,1626,4172
20240613,132500,6812982596,1627,1627,1627,1627,10423
20240613,132400,6796024375,1627,1628,1628,1627,2088
20240613,132300,6792626697,1627,1628,1628,1627,1689
20240613,132200,6789877155,1628,1628,1628,1628,4516
20240613,132100,6782525107,1628,1628,1628,1628,6118
20240613,132000,6772565003,1628,1627,1628,1627,3294
20240613,131900,6767202376,1628,1627,1628,1627,3639
20240613,131800,6761281716,1627,1627,1627,1627,381
20240613,131700,6760661829,1627,1627,1627,1626,746
20240613,131600,6759448092,1626,1626,1626,1626,887
20240613,131500,6758005830,1627,1628,1628,1626,7808
20240613,131400,6745302742,1629,1627,1630,1627,1267
20240613,131300,6743238271,1627,1627,1627,1627,103
20240613,131200,6743070690,1627,1631,1631,1627,3081
20240613,131100,6738052054,1627,1629,1629,1627,1741
20240613,131000,6735217272,1631,1628,1631,1628,3661
20240613,130900,6729254864,1629,1630,1631,1629,4024
20240613,130800,6722696734,1629,1628,1629,1628,3247
20240613,130700,6717407686,1628,1628,1629,1628,394
20240613,130600,6716765891,1628,1629,1629,1628,8423
20240613,130500,6703050994,1629,1630,1630,1629,857
20240613,130400,6701654940,1628,1632,1632,1628,561
20240613,130300,6700741176,1632,1632,1632,1631,1433
20240613,130200,6698402523,1633,1634,1634,1633,455
20240613,130100,6697659272,1634,1626,1634,1626,25
20240613,130000,6697618542,1635,1627,1635,1626,13216
20240613,125900,6676070610,1627,1627,1628,1627,1084
20240613,125800,6674306642,1625,1627,1627,1625,3531
20240613,125700,6668565770,1626,1627,1627,1626,2210
20240613,125600,6664972234,1626,1628,1628,1626,12068
20240613,125500,6645337398,1628,1628,1629,1627,12252
20240613,125400,6625394984,1629,1628,1629,1627,1119
20240613,125300,6623573582,1627,1633,1634,1627,15317
20240613,125200,6598619301,1634,1630,1636,1628,6048
20240613,125100,6588749972,1633,1634,1636,1629,12598
20240613,125000,6568195955,1634,1636,1639,1631,91464
20240613,124900,6418544045,1635,1629,1636,1629,23514
20240613,124800,6380134045,1630,1628,1630,1628,16979
20240613,124700,6352460990,1629,1626,1629,1625,9257
20240613,124600,6337397173,1626,1626,1628,1626,5170
20240613,124500,6328989632,1627,1626,1627,1626,9085
20240613,124400,6314216390,1626,1626,1626,1625,1729
20240613,124300,6311405643,1626,1626,1626,1625,582
20240613,124200,6310459401,1626,1626,1626,1625,1465
20240613,124100,6308078311,1626,1626,1626,1626,366
20240613,124000,6307483195,1626,1626,1626,1626,863
20240613,123900,6306079957,1625,1625,1625,1625,2098
20240613,123800,6302670707,1625,1626,1626,1625,4851
20240613,123700,6294784732,1625,1625,1626,1625,4165
20240613,123600,6288012444,1626,1626,1626,1625,1943
20240613,123500,6284854455,1625,1627,1627,1625,1152
20240613,123400,6282981804,1627,1625,1627,1625,1262
20240613,123300,6280928548,1625,1624,1628,1624,14735
20240613,123200,6256974920,1624,1625,1625,1624,2200
20240613,123100,6253401920,1624,1624,1625,1624,8381
20240613,123000,6239787302,1624,1624,1625,1624,1339
20240613,122900,6237612543,1625,1624,1625,1624,13914
20240613,122800,6215006351,1624,1625,1625,1624,861
20240613,122700,6213608068,1625,1625,1625,1624,7310
20240613,122600,6201731020,1624,1624,1625,1624,2332
20240613,122500,6197943322,1625,1625,1625,1624,3866
20240613,122400,6191662935,1625,1624,1625,1624,5567
20240613,122300,6182621642,1625,1627,1627,1625,24474
20240613,122200,6142844672,1627,1626,1628,1626,7434
20240613,122100,6130753257,1627,1627,1628,1627,2974
20240613,122000,6125914058,1627,1626,1627,1625,12600
20240613,121900,6105427899,1626,1627,1627,1626,24680
20240613,121800,6065290988,1627,1628,1628,1627,4164
20240613,121700,6058516094,1628,1629,1629,1626,36445
20240613,121600,5999204962,1629,1628,1629,1628,5239
20240613,121500,5990675569,1630,1628,1630,1628,5195
20240613,121400,5982216041,1628,1629,1630,1628,3586
20240613,121300,5976374855,1629,1629,1629,1629,2774
20240613,121200,5971856009,1630,1629,1630,1629,827
20240613,121100,5970508024,1628,1630,1630,1628,20079
20240613,121000,5937785380,1630,1630,1630,1630,77
20240613,120900,5937659870,1630,1631,1631,1630,328
20240613,120800,5937125102,1630,1630,1631,1630,1000
20240613,120700,5935495008,1629,1630,1631,1629,4297
20240613,120600,5928490984,1630,1631,1631,1630,7272
20240613,120500,5916634745,1631,1630,1631,1630,1905
20240613,120400,5913527786,1630,1631,1631,1630,792
20240613,120300,5912236644,1631,1631,1632,1631,1725
20240613,120200,5909423014,1632,1634,1634,1632,3705
20240613,120100,5903371424,1634,1632,1634,1632,10085
20240613,120000,5886892634,1633,1632,1633,1632,2730
20240613,115900,5882434563,1633,1631,1633,1631,2534
20240613,115800,5878299549,1631,1633,1633,1631,4278
20240613,115700,5871320986,1632,1633,1633,1632,160
20240613,115600,5871059817,1633,1632,1633,1632,651
20240613,115500,5869996954,1633,1635,1635,1633,5688
20240613,115400,5860703313,1634,1631,1634,1630,20180
20240613,115300,5827759275,1630,1631,1631,1630,3067
20240613,115200,5822758998,1631,1631,1631,1631,19
20240613,115100,5822728009,1631,1631,1631,1631,515
20240613,115000,5821888044,1631,1633,1633,1631,2333
20240613,114900,5818080047,1633,1633,1633,1633,5146
20240613,114800,5809676629,1633,1632,1633,1632,4221
20240613,114700,5802785192,1633,1633,1633,1632,3914
20240613,114600,5796394250,1633,1633,1633,1633,2641
20240613,114500,5792081497,1632,1631,1632,1630,5331
20240613,114400,5783385048,1631,1630,1631,1630,4198
20240613,114300,5776540283,1630,1630,1630,1629,2739
20240613,114200,5772075721,1629,1629,1629,1628,6481
20240613,114100,5761518181,1629,1628,1629,1628,7404
20240613,114000,5749458987,1628,1629,1629,1628,2874
20240613,113900,5744780008,1629,1629,1629,1628,3625
20240613,113800,5738875316,1630,1631,1631,1627,1528
20240613,113700,5736388084,1631,1632,1632,1627,24477
20240613,113600,5696493647,1632,1632,1632,1631,2914
20240613,113500,5691739175,1632,1634,1634,1632,1924
20240613,113400,5688597061,1634,1633,1634,1633,974
20240613,113300,5687006509,1633,1636,1637,1632,22702
20240613,113200,5649886359,1636,1639,1639,1636,3321
20240613,113100,5644448088,1639,1639,1640,1639,2055
20240613,113000,5641079144,1639,1640,1640,1639,2900
20240613,112900,5636325974,1640,1639,1640,1639,9329
20240613,112800,5621033894,1639,1638,1639,1636,15625
20240613,112700,5595450844,1637,1637,1638,1637,5677
20240613,112600,5586155695,1637,1639,1639,1637,9639
20240613,112500,5570369760,1639,1641,1641,1637,5152
20240613,112400,5561922861,1641,1643,1643,1636,6725
20240613,112300,5550914552,1637,1635,1643,1635,62290
20240613,112200,5448839975,1635,1635,1636,1635,5208
20240613,112100,5440324312,1635,1634,1635,1634,13405
20240613,112000,5418408137,1634,1634,1635,1634,4802
20240613,111900,5410561435,1635,1636,1636,1634,6045
20240613,111800,5400681546,1636,1636,1637,1635,8692
20240613,111700,5386460598,1635,1634,1636,1633,14765
20240613,111600,5362311999,1634,1636,1636,1634,2684
20240613,111500,5357923009,1636,1633,1636,1633,40495
20240613,111400,5291719937,1634,1634,1634,1633,7320
20240613,111300,5279761273,1634,1636,1637,1631,29615
20240613,111200,5231415828,1637,1630,1637,1629,37624
20240613,111100,5169979445,1630,1625,1630,1625,28696
20240613,111000,5123263969,1625,1626,1627,1625,4629
20240613,110900,5115738807,1626,1627,1627,1626,5872
20240613,110800,5106190859,1626,1627,1628,1626,2598
20240613,110700,5101963948,1627,1629,1629,1627,2391
20240613,110600,5098069259,1629,1627,1629,1627,10732
20240613,110500,5080596839,1625,1624,1627,1624,8468
20240613,110400,5066827594,1624,1625,1626,1624,6506
20240613,110300,5056257911,1625,1625,1625,1625,1609
20240613,110200,5053643286,1625,1624,1625,1624,7711
20240613,110100,5041120278,1626,1626,1627,1626,882
20240613,110000,5039686144,1624,1627,1627,1624,64038
20240613,105900,4935616549,1628,1628,1628,1627,5360
20240613,105800,4926895511,1628,1628,1628,1627,7383
20240613,105700,4914881369,1628,1629,1629,1627,3179
20240613,105600,4909704094,1629,1629,1630,1627,11082
20240613,105500,4891657382,1630,1630,1631,1629,8108
20240613,105400,4878441653,1630,1631,1631,1630,3597
20240613,105300,4872575211,1631,1632,1632,1631,3863
20240613,105200,4866273214,1631,1630,1631,1630,8262
20240613,105100,4852799749,1630,1631,1631,1630,4508
20240613,105000,4845448276,1630,1630,1631,1630,1902
20240613,104900,4842346213,1631,1630,1632,1630,2296
20240613,104800,4838600859,1630,1630,1634,1629,15601
20240613,104700,4813139408,1629,1629,1631,1629,6374
20240613,104600,4802752838,1629,1629,1629,1628,3891
20240613,104500,4796416367,1629,1630,1630,1628,5169
20240613,104400,4787994937,1630,1631,1632,1630,6124
20240613,104300,4778010180,1631,1632,1633,1631,1907
20240613,104200,4774898150,1633,1635,1635,1630,9337
20240613,104100,4759648849,1635,1628,1636,1628,39259
20240613,104000,4695593294,1628,1630,1630,1628,1769
20240613,103900,4692712253,1630,1628,1630,1625,13711
20240613,103800,4670404433,1628,1629,1629,1628,6824
20240613,103700,4659288475,1629,1629,1630,1629,2546
20240613,103600,4655141040,1630,1629,1630,1629,4631
20240613,103500,4647594580,1629,1625,1629,1625,17210
20240613,103400,4619586542,1626,1626,1626,1626,2351
20240613,103300,4615763816,1627,1626,1627,1624,3389
20240613,103200,4610252691,1627,1625,1628,1625,5776
20240613,103100,4600856414,1626,1618,1626,1618,74398
20240613,103000,4480357849,1619,1618,1619,1618,2259
20240613,102900,4476700779,1619,1619,1619,1618,1711
20240613,102800,4473932341,1619,1619,1619,1618,8611
20240613,102700,4459999104,1619,1618,1619,1618,5619
20240613,102600,4450906469,1618,1619,1620,1618,14682
20240613,102500,4427141300,1619,1619,1620,1619,2344
20240613,102400,4423346251,1620,1620,1620,1619,2234
20240613,102300,4419727400,1620,1620,1620,1619,478
20240613,102200,4418953289,1620,1620,1620,1619,2601
20240613,102100,4414741451,1620,1618,1620,1618,8654
20240613,102000,4400731139,1619,1618,1619,1617,2494
20240613,101900,4396695879,1618,1618,1618,1617,7864
20240613,101800,4383976450,1618,1619,1619,1618,3345
20240613,101700,4378563918,1618,1620,1620,1618,6933
20240613,101600,4367346186,1620,1620,1620,1619,2468
20240613,101500,4363349026,1620,1617,1620,1617,6377
20240613,101400,4353030532,1617,1620,1620,1617,8228
20240613,101300,4339721600,1618,1618,1620,1618,6727
20240613,101200,4328837044,1620,1618,1620,1617,10783
20240613,101100,4311388191,1620,1616,1620,1616,11417
20240613,101000,4292930656,1616,1623,1623,1616,19147
20240613,100900,4261940197,1623,1624,1625,1621,38075
20240613,100800,4200152372,1624,1625,1625,1623,8576
20240613,100700,4186220484,1625,1627,1627,1625,2629
20240613,100600,4181945774,1626,1626,1627,1626,14664
20240613,100500,4158099880,1625,1625,1626,1625,7718
20240613,100400,4145555820,1625,1624,1626,1624,6722
20240613,100300,4134637020,1623,1624,1624,1620,22744
20240613,100200,4097745499,1625,1622,1626,1621,28435
20240613,100100,4051619233,1622,1622,1622,1621,9371
20240613,100000,4036420002,1622,1621,1622,1621,8450
20240613,095900,4022715702,1619,1617,1622,1616,38201
20240613,095800,3960870939,1616,1618,1619,1616,14020
20240613,095700,3938200145,1618,1615,1620,1615,7181
20240613,095600,3926586572,1615,1621,1621,1615,27820
20240613,095500,3881556839,1620,1621,1622,1620,37709
20240613,095400,3820444367,1621,1623,1625,1621,50215
20240613,095300,3739000966,1622,1627,1628,1622,21444
20240613,095200,3704136075,1627,1628,1630,1627,24494
20240613,095100,3664251428,1628,1633,1633,1627,28037
20240613,095000,3618568250,1633,1634,1634,1630,39466
20240613,094900,3554222615,1634,1635,1636,1632,18920
20240613,094800,3523307442,1636,1634,1637,1634,52901
20240613,094700,3436819742,1635,1637,1637,1634,21580
20240613,094600,3401520506,1637,1639,1640,1636,23340
20240613,094500,3363290260,1640,1644,1644,1636,44642
20240613,094400,3290144249,1644,1637,1645,1632,69129
20240613,094300,3176823814,1633,1654,1654,1633,88890
20240613,094200,3030200130,1654,1656,1657,1653,64120
20240613,094100,2924089122,1655,1651,1657,1651,80632
20240613,094000,2790734833,1651,1655,1658,1651,99802
20240613,093900,2625486615,1655,1643,1657,1641,216272
20240613,093800,2269055045,1643,1640,1644,1640,45708
20240613,093700,2193990887,1644,1623,1645,1623,148607
20240613,093600,1951634286,1623,1628,1628,1623,26597
20240613,093500,1908429530,1629,1626,1629,1623,45696
20240613,093400,1834134971,1627,1630,1632,1626,47099
20240613,093300,1757459859,1630,1619,1630,1617,93004
20240613,093200,1606611497,1618,1620,1620,1618,24899
20240613,093100,1566309327,1618,1611,1625,1611,104659
20240613,093000,1396942291,1612,1611,1612,1611,6943
20240613,092900,1385754889,1611,1610,1612,1610,2854
20240613,092800,1381156381,1610,1611,1613,1608,21837
20240613,092700,1345989955,1611,1615,1615,1607,2234
20240613,092600,1342388079,1615,1604,1617,1604,111888
20240613,092500,1162391211,1604,1605,1606,1604,8610
20240613,092400,1148577312,1604,1606,1606,1604,21903
20240613,092300,1113410997,1609,1605,1612,1605,30122
20240613,092200,1064973855,1605,1611,1611,1604,12959
20240613,092100,1044167153,1612,1614,1614,1607,12879
20240613,092000,1023429793,1614,1617,1618,1609,54764
20240613,091900,935041325,1617,1614,1620,1611,62637
20240613,091800,833871160,1614,1600,1614,1599,71745
20240613,091700,718708917,1600,1600,1601,1598,13675
20240613,091600,696834538,1600,1603,1604,1597,31927
20240613,091500,645710610,1603,1603,1603,1600,25977
20240613,091400,604102604,1603,1596,1603,1594,58983
20240613,091300,509781496,1596,1595,1598,1594,18340
20240613,091200,480530554,1593,1592,1598,1591,27487
20240613,091100,436712035,1592,1590,1592,1588,6450
20240613,091000,426456424,1591,1591,1592,1590,12478
20240613,090900,406607461,1591,1588,1591,1588,5949
20240613,090800,397146314,1588,1584,1591,1581,6853
20240613,090700,386265130,1584,1581,1584,1579,31156
20240613,090600,337023770,1580,1583,1583,1580,34165
20240613,090500,283014016,1583,1582,1583,1581,9246
20240613,090400,268379909,1582,1581,1584,1579,19520
20240613,090300,237517711,1581,1584,1586,1577,31821
20240613,090200,187234045,1585,1591,1592,1584,29569
20240613,090100,140321394,1591,1585,1596,1577,56240
20240613,090000,51259937,1586,1584,1600,1584,32155