stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,183300,3644068942,1600,1600,1600,1600,27537
20240614,183200,3644068942,1600,1600,1600,1600,0
20240614,183100,3644068942,1600,1600,1600,1600,0
20240614,183000,3644068942,1600,1600,1600,1600,0
20240614,182900,3644068942,1600,1600,1600,1600,0
20240614,182800,3644068942,1600,1600,1600,1600,0
20240614,182700,3644068942,1600,1600,1600,1600,0
20240614,182600,3644068942,1600,1600,1600,1600,0
20240614,182500,3644068942,1600,1600,1600,1600,0
20240614,182400,3644068942,1600,1600,1600,1600,0
20240614,182300,3644068942,1600,1600,1600,1600,0
20240614,182200,3644068942,1600,1600,1600,1600,0
20240614,182100,3644068942,1600,1600,1600,1600,0
20240614,182000,3644068942,1600,1600,1600,1600,0
20240614,181900,3644068942,1600,1600,1600,1600,0
20240614,181800,3644068942,1600,1600,1600,1600,0
20240614,181700,3644068942,1600,1600,1600,1600,0
20240614,181600,3644068942,1600,1600,1600,1600,0
20240614,181500,3644068942,1600,1600,1600,1600,0
20240614,181400,3644068942,1600,1600,1600,1600,0
20240614,181300,3644068942,1600,1600,1600,1600,0
20240614,181200,3644068942,1600,1600,1600,1600,0
20240614,181100,3644068942,1600,1600,1600,1600,0
20240614,181000,3644068942,1600,1600,1600,1600,0
20240614,180900,3644068942,1600,1600,1600,1600,0
20240614,180800,3644068942,1600,1600,1600,1600,0
20240614,180700,3644068942,1600,1600,1600,1600,0
20240614,180600,3644068942,1600,1600,1600,1600,0
20240614,180500,3644068942,1600,1600,1600,1600,0
20240614,180400,3644068942,1600,1600,1600,1600,0
20240614,180300,3644068942,1600,1600,1600,1600,27537
20240614,180200,3644068942,1600,1600,1600,1600,0
20240614,180100,3644068942,1600,1600,1600,1600,0
20240614,180000,3644068942,1600,1600,1600,1600,0
20240614,175900,3644068942,1600,1600,1600,1600,0
20240614,175800,3644068942,1600,1600,1600,1600,0
20240614,175700,3644068942,1600,1600,1600,1600,0
20240614,175600,3644068942,1600,1600,1600,1600,0
20240614,175500,3644068942,1600,1600,1600,1600,0
20240614,175400,3644068942,1600,1600,1600,1600,0
20240614,175300,3644068942,1600,1600,1600,1600,0
20240614,175200,3644068942,1600,1600,1600,1600,0
20240614,175100,3644068942,1600,1600,1600,1600,0
20240614,175000,3644068942,1600,1600,1600,1600,0
20240614,174900,3644068942,1600,1600,1600,1600,0
20240614,174800,3644068942,1600,1600,1600,1600,0
20240614,174700,3644068942,1600,1600,1600,1600,0
20240614,174600,3644068942,1600,1600,1600,1600,0
20240614,174500,3644068942,1600,1600,1600,1600,0
20240614,174400,3644068942,1600,1600,1600,1600,0
20240614,174300,3644068942,1600,1600,1600,1600,0
20240614,174200,3644068942,1600,1600,1600,1600,0
20240614,174100,3644068942,1600,1600,1600,1600,0
20240614,174000,3644068942,1600,1600,1600,1600,0
20240614,173900,3644068942,1600,1600,1600,1600,0
20240614,173800,3644068942,1600,1600,1600,1600,0
20240614,173700,3644068942,1600,1600,1600,1600,0
20240614,173600,3644068942,1600,1600,1600,1600,0
20240614,173500,3644068942,1600,1600,1600,1600,0
20240614,173400,3644068942,1600,1600,1600,1600,0
20240614,173300,3644068942,1600,1600,1600,1600,27537
20240614,173200,3644068942,1600,1600,1600,1600,0
20240614,173100,3644068942,1600,1600,1600,1600,0
20240614,173000,3644068942,1600,1600,1600,1600,0
20240614,172900,3644068942,1600,1600,1600,1600,0
20240614,172800,3644068942,1600,1600,1600,1600,0
20240614,172700,3644068942,1600,1600,1600,1600,0
20240614,172600,3644068942,1600,1600,1600,1600,0
20240614,172500,3644068942,1600,1600,1600,1600,0
20240614,172400,3644068942,1600,1600,1600,1600,0
20240614,172300,3644068942,1600,1600,1600,1600,0
20240614,172200,3644068942,1600,1600,1600,1600,0
20240614,172100,3644068942,1600,1600,1600,1600,0
20240614,172000,3644068942,1600,1600,1600,1600,0
20240614,171900,3644068942,1600,1600,1600,1600,0
20240614,171800,3644068942,1600,1600,1600,1600,0
20240614,171700,3644068942,1600,1600,1600,1600,0
20240614,171600,3644068942,1600,1600,1600,1600,0
20240614,171500,3644068942,1600,1600,1600,1600,0
20240614,171400,3644068942,1600,1600,1600,1600,0
20240614,171300,3644068942,1600,1600,1600,1600,0
20240614,171200,3644068942,1600,1600,1600,1600,0
20240614,171100,3644068942,1600,1600,1600,1600,0
20240614,171000,3644068942,1600,1600,1600,1600,0
20240614,170900,3644068942,1600,1600,1600,1600,0
20240614,170800,3644068942,1600,1600,1600,1600,0
20240614,170700,3644068942,1600,1600,1600,1600,0
20240614,170600,3644068942,1600,1600,1600,1600,0
20240614,170500,3644068942,1600,1600,1600,1600,0
20240614,170400,3644068942,1600,1600,1600,1600,0
20240614,170300,3644068942,1600,1600,1600,1600,27537
20240614,170200,3644068942,1600,1600,1600,1600,0
20240614,170100,3644068942,1600,1600,1600,1600,0
20240614,170000,3644068942,1600,1600,1600,1600,0
20240614,165900,3644068942,1600,1600,1600,1600,0
20240614,165800,3644068942,1600,1600,1600,1600,0
20240614,165700,3644068942,1600,1600,1600,1600,0
20240614,165600,3644068942,1600,1600,1600,1600,0
20240614,165500,3644068942,1600,1600,1600,1600,0
20240614,165400,3644068942,1600,1600,1600,1600,0
20240614,165300,3644068942,1600,1600,1600,1600,0
20240614,165200,3644068942,1600,1600,1600,1600,0
20240614,165100,3644068942,1600,1600,1600,1600,0
20240614,165000,3644068942,1600,1600,1600,1600,0
20240614,164900,3644068942,1600,1600,1600,1600,0
20240614,164800,3644068942,1600,1600,1600,1600,0
20240614,164700,3644068942,1600,1600,1600,1600,0
20240614,164600,3644068942,1600,1600,1600,1600,0
20240614,164500,3644068942,1600,1600,1600,1600,0
20240614,164400,3644068942,1600,1600,1600,1600,0
20240614,164300,3644068942,1600,1600,1600,1600,0
20240614,164200,3644068942,1600,1600,1600,1600,0
20240614,164100,3644068942,1600,1600,1600,1600,0
20240614,164000,3644068942,1600,1600,1600,1600,0
20240614,163900,3644068942,1600,1600,1600,1600,0
20240614,163800,3644068942,1600,1600,1600,1600,0
20240614,163700,3644068942,1600,1600,1600,1600,0
20240614,163600,3644068942,1600,1600,1600,1600,0
20240614,163500,3644068942,1600,1600,1600,1600,0
20240614,163400,3644068942,1600,1600,1600,1600,0
20240614,163300,3644068942,1600,1600,1600,1600,27537
20240614,163200,3644068942,1600,1600,1600,1600,0
20240614,163100,3644068942,1600,1600,1600,1600,0
20240614,163000,3644068942,1600,1600,1600,1600,0
20240614,162900,3644068942,1600,1600,1600,1600,0
20240614,162800,3644068942,1600,1600,1600,1600,0
20240614,162700,3644068942,1600,1600,1600,1600,0
20240614,162600,3644068942,1600,1600,1600,1600,0
20240614,162500,3644068942,1600,1600,1600,1600,0
20240614,162400,3644068942,1600,1600,1600,1600,0
20240614,162300,3644068942,1600,1600,1600,1600,0
20240614,162200,3644068942,1600,1600,1600,1600,0
20240614,162100,3644068942,1600,1600,1600,1600,0
20240614,162000,3644068942,1600,1600,1600,1600,0
20240614,161900,3644068942,1600,1600,1600,1600,0
20240614,161800,3644068942,1600,1600,1600,1600,0
20240614,161700,3644068942,1600,1600,1600,1600,0
20240614,161600,3644068942,1600,1600,1600,1600,0
20240614,161500,3644068942,1600,1600,1600,1600,0
20240614,161400,3644068942,1600,1600,1600,1600,0
20240614,161300,3644068942,1600,1600,1600,1600,0
20240614,161200,3644068942,1600,1600,1600,1600,0
20240614,161100,3644068942,1600,1600,1600,1600,0
20240614,161000,3644068942,1600,1600,1600,1600,0
20240614,160900,3644068942,1600,1600,1600,1600,0
20240614,160800,3644068942,1600,1600,1600,1600,0
20240614,160700,3644068942,1600,1600,1600,1600,0
20240614,160600,3644068942,1600,1600,1600,1600,0
20240614,160500,3644068942,1600,1600,1600,1600,0
20240614,160400,3644068942,1600,1600,1600,1600,0
20240614,160300,3644068942,1600,1600,1600,1600,27537
20240614,160200,3644068942,1600,1600,1600,1600,0
20240614,160100,3644068942,1600,1600,1600,1600,0
20240614,160000,3644068942,1600,1600,1600,1600,0
20240614,155900,3644068942,1600,1600,1600,1600,0
20240614,155800,3644068942,1600,1600,1600,1600,0
20240614,155700,3644068942,1600,1600,1600,1600,0
20240614,155600,3644068942,1600,1600,1600,1600,0
20240614,155500,3644068942,1600,1600,1600,1600,0
20240614,155400,3644068942,1600,1600,1600,1600,0
20240614,155300,3644068942,1600,1600,1600,1600,0
20240614,155200,3644068942,1600,1600,1600,1600,0
20240614,155100,3644068942,1600,1600,1600,1600,0
20240614,155000,3644068942,1600,1600,1600,1600,0
20240614,154900,3644068942,1600,1600,1600,1600,0
20240614,154800,3644068942,1600,1600,1600,1600,0
20240614,154700,3644068942,1600,1600,1600,1600,0
20240614,154600,3644068942,1600,1600,1600,1600,0
20240614,154500,3644068942,1600,1600,1600,1600,0
20240614,154400,3644068942,1600,1600,1600,1600,0
20240614,154300,3644068942,1600,1600,1600,1600,0
20240614,154200,3644068942,1600,1600,1600,1600,0
20240614,154100,3644068942,1600,1600,1600,1600,0
20240614,154000,3644068942,1600,1600,1600,1600,0
20240614,153900,3644068942,1600,1600,1600,1600,0
20240614,153800,3644068942,1600,1600,1600,1600,0
20240614,153700,3644068942,1600,1600,1600,1600,0
20240614,153600,3644068942,1600,1600,1600,1600,0
20240614,153500,3644068942,1600,1600,1600,1600,0
20240614,153400,3644068942,1600,1600,1600,1600,0
20240614,153300,3644068942,1600,1600,1600,1600,27537
20240614,153200,3644068942,1600,1600,1600,1600,0
20240614,153100,3644068942,1600,1600,1600,1600,0
20240614,153000,3644068942,1600,1600,1600,1600,27537
20240614,152900,3600009742,1599,1599,1599,1599,0
20240614,152800,3600009742,1599,1599,1599,1599,0
20240614,152700,3600009742,1599,1599,1599,1599,0
20240614,152600,3600009742,1599,1599,1599,1599,0
20240614,152500,3600009742,1599,1599,1599,1599,0
20240614,152400,3600009742,1599,1599,1599,1599,0
20240614,152300,3600009742,1599,1599,1599,1599,0
20240614,152200,3600009742,1599,1599,1599,1599,0
20240614,152100,3600009742,1599,1599,1599,1599,0
20240614,152000,3600009742,1599,1599,1599,1599,0
20240614,151900,3600009742,1599,1598,1600,1598,5292
20240614,151800,3591546935,1599,1599,1599,1598,5045
20240614,151700,3583482572,1599,1599,1599,1598,975
20240614,151600,3581923557,1599,1597,1599,1596,5389
20240614,151500,3573319539,1596,1596,1597,1595,9861
20240614,151400,3557581437,1599,1599,1599,1599,4238
20240614,151300,3550804875,1596,1600,1600,1596,3080
20240614,151200,3545888329,1600,1600,1600,1599,2342
20240614,151100,3542141142,1596,1599,1599,1596,8008
20240614,151000,3529339547,1599,1599,1599,1595,5965
20240614,150900,3519801636,1595,1595,1600,1594,14007
20240614,150800,3497423564,1595,1595,1596,1594,1160
20240614,150700,3495572955,1595,1594,1596,1594,705
20240614,150600,3494448324,1595,1594,1595,1594,320
20240614,150500,3493937944,1594,1594,1595,1594,17910
20240614,150400,3465386599,1593,1594,1594,1593,351
20240614,150300,3464827383,1594,1593,1594,1593,2305
20240614,150200,3461155466,1593,1594,1594,1593,9492
20240614,150100,3446032568,1595,1594,1595,1594,245
20240614,150000,3445641998,1594,1594,1595,1594,527
20240614,145900,3444801954,1593,1595,1595,1593,6570
20240614,145800,3434326845,1595,1596,1596,1594,2550
20240614,145700,3430259604,1595,1595,1595,1594,2934
20240614,145600,3425579974,1595,1594,1595,1594,783
20240614,145500,3424331816,1594,1594,1595,1593,8181
20240614,145400,3411296209,1595,1595,1595,1595,751
20240614,145300,3410098364,1595,1595,1595,1593,4608
20240614,145200,3402753644,1595,1595,1595,1595,1413
20240614,145100,3400499909,1594,1594,1595,1594,175
20240614,145000,3400220958,1595,1594,1595,1593,788
20240614,144900,3398964747,1594,1594,1594,1594,50
20240614,144800,3398885047,1595,1594,1595,1594,8391
20240614,144700,3385509329,1593,1594,1594,1593,616
20240614,144600,3384527817,1594,1594,1594,1593,41
20240614,144500,3384462470,1592,1593,1594,1592,16287
20240614,144400,3358529829,1593,1593,1593,1593,2744
20240614,144300,3354158637,1593,1594,1594,1593,7646
20240614,144200,3341978501,1594,1594,1594,1593,468
20240614,144100,3341232946,1593,1593,1594,1593,4544
20240614,144000,3333994304,1594,1593,1594,1593,3552
20240614,143900,3328335967,1593,1594,1594,1593,419
20240614,143800,3327668396,1594,1593,1594,1593,5818
20240614,143700,3318400294,1594,1593,1594,1593,3650
20240614,143600,3312585744,1594,1593,1594,1593,4091
20240614,143500,3306067470,1593,1594,1594,1593,131
20240614,143400,3305858770,1594,1594,1594,1593,4812
20240614,143300,3298192549,1594,1594,1594,1593,4268
20240614,143200,3291391547,1593,1594,1594,1593,159
20240614,143100,3291138206,1594,1594,1594,1593,3619
20240614,143000,3285372630,1594,1594,1594,1593,16001
20240614,142900,3259867207,1594,1594,1594,1594,678
20240614,142800,3258786475,1595,1595,1595,1594,873
20240614,142700,3257394051,1595,1595,1595,1595,2493
20240614,142600,3253417716,1595,1595,1595,1594,6584
20240614,142500,3242922815,1595,1595,1596,1595,5622
20240614,142400,3233955720,1595,1595,1595,1594,2640
20240614,142300,3229747552,1595,1595,1595,1594,463
20240614,142200,3229009081,1595,1595,1595,1595,1025
20240614,142100,3227374206,1595,1596,1596,1594,4635
20240614,142000,3219981221,1596,1595,1596,1595,3334
20240614,141900,3214663285,1595,1595,1595,1595,813
20240614,141800,3213366550,1595,1595,1596,1595,482
20240614,141700,3212597447,1596,1597,1597,1596,1413
20240614,141600,3210342287,1597,1597,1597,1596,1254
20240614,141500,3208339830,1597,1596,1597,1596,4344
20240614,141400,3201405899,1596,1597,1598,1596,4343
20240614,141300,3194469698,1598,1598,1598,1596,2217
20240614,141200,3190926998,1598,1598,1598,1597,2309
20240614,141100,3187237837,1596,1598,1598,1596,133
20240614,141000,3187025305,1598,1598,1598,1598,1042
20240614,140900,3185360189,1598,1597,1598,1597,3852
20240614,140800,3179204783,1598,1596,1598,1594,13974
20240614,140700,3156915393,1598,1597,1598,1596,2761
20240614,140600,3152507061,1597,1597,1598,1597,2465
20240614,140500,3148569551,1597,1598,1598,1597,3045
20240614,140400,3143706685,1598,1598,1598,1598,43
20240614,140300,3143637971,1595,1595,1598,1595,1023
20240614,140200,3142006255,1595,1595,1598,1594,7547
20240614,140100,3129973054,1595,1593,1595,1593,3354
20240614,140000,3124628464,1593,1594,1594,1593,2148
20240614,135900,3121205552,1598,1596,1598,1594,14003
20240614,135800,3098871360,1596,1598,1598,1596,1116
20240614,135700,3097090012,1598,1595,1598,1595,1570
20240614,135600,3094585829,1595,1594,1595,1594,455
20240614,135500,3093860441,1595,1595,1595,1595,491
20240614,135400,3093077296,1596,1599,1600,1596,2002
20240614,135300,3089877515,1600,1598,1600,1598,21047
20240614,135200,3056223986,1598,1596,1598,1596,1170
20240614,135100,3054355496,1595,1595,1596,1595,11605
20240614,135000,3035844898,1595,1595,1595,1593,7253
20240614,134900,3024277766,1594,1595,1595,1594,41
20240614,134800,3024212389,1595,1595,1595,1593,11
20240614,134700,3024194848,1595,1594,1595,1593,11395
20240614,134600,3006040251,1594,1594,1595,1594,1956
20240614,134500,3002922380,1594,1594,1594,1594,459
20240614,134400,3002190734,1593,1595,1595,1593,4832
20240614,134300,2994488586,1595,1594,1595,1593,2971
20240614,134200,2989755123,1594,1593,1594,1593,3210
20240614,134100,2984639384,1593,1593,1593,1592,6352
20240614,134000,2974525448,1593,1592,1593,1592,1836
20240614,133900,2971600703,1593,1593,1593,1592,3118
20240614,133800,2966633979,1592,1593,1593,1592,2823
20240614,133700,2962137279,1592,1592,1592,1592,14058
20240614,133600,2939756943,1592,1592,1593,1592,2216
20240614,133500,2936228865,1592,1594,1594,1592,1667
20240614,133400,2933573084,1594,1594,1594,1594,5469
20240614,133300,2924855498,1594,1594,1594,1594,2955
20240614,133200,2920145228,1593,1594,1594,1593,130
20240614,133100,2919938049,1593,1594,1594,1593,5452
20240614,133000,2911251130,1593,1593,1593,1592,6475
20240614,132900,2900936466,1593,1593,1593,1593,615
20240614,132800,2899956771,1593,1592,1593,1592,1013
20240614,132700,2898343078,1593,1593,1593,1592,960
20240614,132600,2896813799,1594,1594,1594,1594,75
20240614,132500,2896694249,1594,1592,1594,1592,6727
20240614,132400,2885974126,1592,1591,1592,1590,1417
20240614,132300,2883719828,1592,1591,1592,1591,1185
20240614,132200,2881834492,1591,1590,1591,1590,298
20240614,132100,2881360572,1590,1591,1591,1590,10209
20240614,132000,2865118195,1591,1591,1591,1591,922
20240614,131900,2863651293,1591,1591,1591,1590,750
20240614,131800,2862458188,1590,1591,1591,1590,5077
20240614,131700,2854380699,1591,1594,1594,1591,5612
20240614,131600,2845449412,1594,1593,1594,1593,234
20240614,131500,2845076429,1593,1593,1593,1593,3929
20240614,131400,2838817532,1593,1593,1593,1592,2287
20240614,131300,2835175594,1593,1591,1593,1591,1272
20240614,131200,2833151304,1592,1591,1592,1591,65
20240614,131100,2833047884,1593,1593,1593,1593,479
20240614,131000,2832284837,1591,1591,1591,1591,324
20240614,130900,2831769353,1590,1590,1590,1589,9162
20240614,130800,2817203819,1590,1590,1590,1590,811
20240614,130700,2815914329,1590,1590,1591,1590,59506
20240614,130600,2721299783,1591,1591,1591,1591,53
20240614,130500,2721215460,1591,1591,1593,1590,1571
20240614,130400,2718716293,1593,1591,1593,1590,4186
20240614,130300,2712057707,1591,1591,1591,1590,115
20240614,130200,2711874753,1591,1591,1591,1591,392
20240614,130100,2711251081,1591,1591,1592,1591,314
20240614,130000,2710751214,1592,1590,1592,1590,697
20240614,125900,2709642772,1590,1593,1594,1590,6841
20240614,125800,2698761157,1593,1592,1593,1591,1208
20240614,125700,2696838023,1592,1592,1592,1591,88
20240614,125600,2696697985,1590,1592,1592,1590,2686
20240614,125500,2692424514,1592,1590,1594,1590,8567
20240614,125400,2678796971,1590,1591,1591,1590,7461
20240614,125300,2666930905,1591,1592,1592,1590,659
20240614,125200,2665881816,1590,1591,1591,1590,1710
20240614,125100,2663162914,1590,1590,1590,1590,4101
20240614,125000,2656642324,1590,1592,1592,1590,8447
20240614,124900,2643201788,1592,1592,1592,1592,580
20240614,124800,2642278428,1592,1591,1592,1591,4427
20240614,124700,2635233674,1591,1590,1591,1590,2070
20240614,124600,2631940456,1591,1591,1591,1590,5758
20240614,124500,2622784478,1592,1592,1592,1592,75
20240614,124400,2622665078,1592,1592,1592,1591,335
20240614,124300,2622131768,1592,1592,1592,1591,1171
20240614,124200,2620268677,1591,1592,1592,1591,922
20240614,124100,2618801623,1592,1591,1592,1591,1717
20240614,124000,2616069430,1591,1590,1591,1590,484
20240614,123900,2615299410,1590,1591,1591,1590,1162
20240614,123800,2613451273,1590,1591,1591,1590,2515
20240614,123700,2609450408,1591,1590,1591,1590,400
20240614,123600,2608814009,1590,1591,1592,1590,1296
20240614,123500,2606751595,1591,1591,1591,1590,11794
20240614,123400,2587996296,1591,1591,1592,1590,3857
20240614,123300,2581861003,1591,1593,1593,1591,1431
20240614,123200,2579584055,1593,1591,1594,1590,8755
20240614,123100,2565660994,1594,1591,1594,1591,2911
20240614,123000,2561023500,1591,1591,1591,1590,6884
20240614,122900,2550072056,1591,1590,1591,1590,372
20240614,122800,2549480214,1590,1592,1592,1590,21718
20240614,122700,2514917758,1593,1593,1594,1593,864
20240614,122600,2513541404,1594,1594,1594,1592,109
20240614,122500,2513367666,1594,1594,1594,1592,8307
20240614,122400,2500140461,1594,1595,1595,1594,2570
20240614,122300,2496041695,1595,1594,1595,1593,5913
20240614,122200,2486611095,1594,1592,1594,1591,1669
20240614,122100,2483953555,1592,1591,1592,1591,3180
20240614,122000,2478893175,1591,1591,1591,1590,2963
20240614,121900,2474180672,1591,1590,1591,1590,3138
20240614,121800,2469190114,1591,1591,1591,1591,2229
20240614,121700,2465643775,1591,1591,1591,1591,688
20240614,121600,2464549167,1591,1590,1591,1590,313
20240614,121500,2464051492,1590,1591,1591,1590,298
20240614,121400,2463577618,1590,1591,1591,1590,2550
20240614,121300,2459522867,1591,1591,1591,1590,4335
20240614,121200,2452627682,1590,1591,1591,1590,1186
20240614,121100,2450741665,1591,1591,1591,1590,1129
20240614,121000,2448945526,1590,1591,1591,1590,6295
20240614,120900,2438931316,1592,1592,1592,1592,1070
20240614,120800,2437227876,1592,1592,1592,1592,160
20240614,120700,2436973156,1592,1592,1592,1591,1356
20240614,120600,2434815055,1592,1592,1592,1592,312
20240614,120500,2434318351,1591,1591,1592,1591,3497
20240614,120400,2428754620,1591,1591,1591,1590,6832
20240614,120300,2417885079,1591,1591,1592,1591,11507
20240614,120200,2399577435,1591,1592,1592,1591,7701
20240614,120100,2387324186,1592,1592,1592,1592,1571
20240614,120000,2384823154,1593,1593,1593,1593,1199
20240614,115900,2382913147,1593,1592,1593,1592,1562
20240614,115800,2380426323,1592,1592,1592,1592,1170
20240614,115700,2378563683,1592,1592,1593,1592,3096
20240614,115600,2373632126,1592,1593,1594,1592,6070
20240614,115500,2363964216,1594,1593,1594,1593,1568
20240614,115400,2361466295,1594,1594,1594,1594,91
20240614,115300,2361321241,1594,1592,1594,1592,444
20240614,115200,2360614390,1592,1593,1593,1592,1929
20240614,115100,2357543202,1594,1593,1594,1592,8441
20240614,115000,2344104144,1594,1594,1594,1594,76
20240614,114900,2343983000,1594,1594,1594,1593,3019
20240614,114800,2339173314,1595,1595,1595,1595,1141
20240614,114700,2337353419,1595,1595,1595,1595,75
20240614,114600,2337233794,1595,1592,1595,1592,1595
20240614,114500,2334693269,1593,1593,1593,1592,2787
20240614,114400,2330254078,1593,1593,1593,1593,252
20240614,114300,2329852642,1593,1593,1593,1593,917
20240614,114200,2328391861,1593,1595,1595,1593,534
20240614,114100,2327540488,1594,1594,1594,1594,6262
20240614,114000,2317558860,1594,1593,1594,1593,1119
20240614,113900,2315776290,1593,1593,1593,1592,216
20240614,113800,2315432269,1593,1594,1594,1593,224
20240614,113700,2315075399,1594,1594,1594,1593,2296
20240614,113600,2311417673,1593,1594,1594,1593,2294
20240614,113500,2307762842,1594,1593,1594,1593,70
20240614,113400,2307651275,1594,1594,1594,1593,2139
20240614,113300,2304242182,1594,1594,1594,1593,601
20240614,113200,2303284354,1593,1593,1594,1593,355
20240614,113100,2302718658,1594,1594,1594,1594,927
20240614,113000,2301241020,1594,1595,1595,1593,7635
20240614,112900,2289076656,1595,1595,1595,1594,3922
20240614,112800,2282824866,1594,1595,1595,1594,467
20240614,112700,2282080348,1595,1595,1595,1594,2738
20240614,112600,2277715962,1595,1595,1595,1594,3754
20240614,112500,2271732018,1595,1595,1595,1594,152
20240614,112400,2271489598,1594,1595,1595,1594,500
20240614,112300,2270692274,1595,1595,1595,1595,1237
20240614,112200,2268719259,1595,1595,1596,1595,2885
20240614,112100,2264117682,1596,1596,1596,1596,694
20240614,112000,2263010058,1596,1595,1596,1595,165
20240614,111900,2262746875,1595,1595,1595,1595,161
20240614,111800,2262490080,1595,1598,1598,1595,1708
20240614,111700,2259764302,1595,1598,1598,1595,2679
20240614,111600,2255489246,1598,1598,1598,1596,567
20240614,111500,2254583222,1599,1597,1599,1596,4001
20240614,111400,2248197598,1597,1596,1598,1596,4219
20240614,111300,2241460093,1596,1596,1596,1596,6976
20240614,111200,2230326397,1596,1596,1596,1595,1217
20240614,111100,2228385190,1596,1596,1596,1595,1471
20240614,111000,2226038932,1595,1595,1596,1595,1443
20240614,110900,2223737338,1595,1595,1595,1595,1981
20240614,110800,2220577643,1595,1598,1599,1595,4795
20240614,110700,2212919636,1599,1599,1599,1598,3266
20240614,110600,2207697306,1599,1595,1599,1595,8351
20240614,110500,2194367211,1594,1594,1595,1593,2646
20240614,110400,2190149649,1594,1594,1594,1594,352
20240614,110300,2189588561,1594,1593,1594,1593,1664
20240614,110200,2186937526,1593,1593,1593,1593,2559
20240614,110100,2182861039,1593,1592,1593,1592,195
20240614,110000,2182550589,1592,1593,1593,1592,1002
20240614,105900,2180955283,1593,1593,1593,1593,733
20240614,105800,2179787614,1594,1595,1595,1594,651
20240614,105700,2178749299,1595,1595,1595,1595,61
20240614,105600,2178652004,1595,1596,1596,1591,385
20240614,105500,2178039044,1591,1592,1596,1591,582
20240614,105400,2177112782,1591,1596,1596,1591,327
20240614,105300,2176591395,1590,1591,1592,1590,3635
20240614,105200,2170807166,1591,1595,1595,1591,6301
20240614,105100,2160777433,1593,1596,1596,1593,254
20240614,105000,2160372688,1596,1593,1596,1593,1048
20240614,104900,2158703179,1593,1593,1596,1593,1269
20240614,104800,2156681395,1593,1593,1593,1590,21419
20240614,104700,2122592720,1592,1593,1593,1592,4109
20240614,104600,2116047283,1594,1595,1595,1594,1262
20240614,104500,2114034454,1595,1595,1595,1593,872
20240614,104400,2112645014,1595,1596,1596,1595,3401
20240614,104300,2107218934,1596,1595,1596,1594,2538
20240614,104200,2103173032,1596,1596,1598,1596,3550
20240614,104100,2097507224,1596,1596,1598,1596,1139
20240614,104000,2095689330,1596,1595,1596,1593,10430
20240614,103900,2079068853,1596,1596,1596,1596,20
20240614,103800,2079036933,1596,1596,1596,1596,608
20240614,103700,2078066565,1596,1594,1596,1594,786
20240614,103600,2076813369,1594,1596,1596,1594,1017
20240614,103500,2075192239,1596,1596,1596,1596,232
20240614,103400,2074821967,1596,1593,1596,1593,77
20240614,103300,2074699257,1593,1598,1598,1593,4010
20240614,103200,2068305269,1597,1598,1598,1597,86
20240614,103100,2068167844,1599,1598,1599,1596,5030
20240614,103000,2060135320,1598,1597,1598,1595,1149
20240614,102900,2058302554,1597,1595,1597,1593,426
20240614,102800,2057623340,1595,1593,1597,1593,18908
20240614,102700,2027478420,1593,1593,1593,1592,1781
20240614,102600,2024642874,1593,1594,1594,1592,3538
20240614,102500,2019010188,1594,1593,1594,1592,4908
20240614,102400,2011190409,1594,1594,1595,1593,652
20240614,102300,2010151135,1594,1594,1594,1593,1370
20240614,102200,2007967507,1594,1595,1595,1594,2070
20240614,102100,2004667887,1595,1594,1595,1594,890
20240614,102000,2003248769,1595,1593,1595,1592,6692
20240614,101900,1992592393,1593,1595,1595,1593,3177
20240614,101800,1987529214,1595,1597,1597,1592,17626
20240614,101700,1959434476,1595,1595,1595,1595,4343
20240614,101600,1952507391,1599,1599,1599,1594,1420
20240614,101500,1950238641,1594,1595,1595,1594,2930
20240614,101400,1945566882,1599,1599,1600,1595,21804
20240614,101300,1910686631,1599,1595,1599,1594,2125
20240614,101200,1907293578,1595,1594,1595,1593,10168
20240614,101100,1891093782,1594,1596,1596,1594,11054
20240614,101000,1873470686,1597,1599,1600,1596,8430
20240614,100900,1860008532,1598,1599,1600,1598,6194
20240614,100800,1850100952,1599,1599,1600,1599,384
20240614,100700,1849486934,1600,1599,1600,1597,2898
20240614,100600,1844854436,1600,1600,1601,1598,8091
20240614,100500,1831908259,1597,1599,1600,1597,13289
20240614,100400,1810666327,1599,1597,1599,1597,4939
20240614,100300,1802772999,1596,1596,1597,1595,2881
20240614,100200,1798174923,1596,1596,1596,1595,1676
20240614,100100,1795501554,1596,1596,1597,1595,3002
20240614,100000,1790710837,1596,1596,1597,1596,2252
20240614,095900,1787115368,1596,1597,1597,1595,64
20240614,095800,1787013166,1597,1594,1597,1593,6367
20240614,095700,1776864220,1594,1597,1597,1594,545
20240614,095600,1775995300,1597,1595,1598,1594,1965
20240614,095500,1772860532,1598,1598,1598,1594,5138
20240614,095400,1764661017,1598,1600,1601,1597,11614
20240614,095300,1746098799,1600,1598,1600,1598,10538
20240614,095200,1729243433,1597,1593,1597,1589,7606
20240614,095100,1717127289,1593,1589,1593,1588,22473
20240614,095000,1681417294,1588,1590,1590,1588,6919
20240614,094900,1670424471,1590,1591,1591,1590,7181
20240614,094800,1659005597,1590,1591,1591,1590,4870
20240614,094700,1651259663,1591,1590,1591,1590,5993
20240614,094600,1641725324,1591,1591,1591,1590,6314
20240614,094500,1631680612,1590,1588,1590,1588,4416
20240614,094400,1624667870,1588,1590,1590,1587,11051
20240614,094300,1607118529,1590,1589,1590,1588,5766
20240614,094200,1597956562,1588,1590,1590,1587,13037
20240614,094100,1577253892,1589,1590,1590,1589,4199
20240614,094000,1570578906,1590,1589,1590,1588,2842
20240614,093900,1566063311,1589,1588,1589,1587,4521
20240614,093800,1558888162,1587,1587,1588,1586,15358
20240614,093700,1534519928,1587,1589,1589,1587,21172
20240614,093600,1500895404,1588,1589,1589,1587,18103
20240614,093500,1472154077,1588,1590,1591,1588,20311
20240614,093400,1439883383,1592,1592,1593,1589,45757
20240614,093300,1367116165,1592,1592,1592,1591,4928
20240614,093200,1359271915,1592,1590,1592,1590,3998
20240614,093100,1352911341,1591,1591,1592,1590,5626
20240614,093000,1343962984,1592,1593,1593,1590,29555
20240614,092900,1296960921,1592,1591,1596,1591,9945
20240614,092800,1281131784,1591,1595,1596,1591,66780
20240614,092700,1174809892,1596,1593,1597,1593,4693
20240614,092600,1167316874,1593,1594,1597,1593,13975
20240614,092500,1145041869,1594,1594,1595,1594,13354
20240614,092400,1123755582,1594,1597,1597,1593,16797
20240614,092300,1096980799,1597,1597,1598,1594,29495
20240614,092200,1049917995,1597,1597,1598,1596,7749
20240614,092100,1037542785,1597,1597,1597,1595,17895
20240614,092000,1008993342,1597,1598,1598,1595,9210
20240614,091900,994295301,1598,1594,1598,1594,14491
20240614,091800,971177389,1594,1598,1598,1594,25357
20240614,091700,930721650,1598,1598,1599,1597,2971
20240614,091600,925973897,1598,1599,1600,1597,19838
20240614,091500,894282469,1600,1604,1604,1599,5690
20240614,091400,885171932,1604,1602,1605,1602,2643
20240614,091300,880935713,1602,1597,1602,1592,75555
20240614,091200,760292614,1596,1601,1601,1596,47216
20240614,091100,684855035,1601,1602,1602,1599,6822
20240614,091000,673943093,1602,1606,1606,1599,12599
20240614,090900,653774881,1605,1601,1605,1600,17666
20240614,090800,625470665,1600,1600,1603,1598,15479
20240614,090700,600715927,1598,1602,1604,1597,35147
20240614,090600,544507718,1603,1598,1605,1595,29413
20240614,090500,497486745,1598,1613,1615,1591,103964
20240614,090400,330851834,1615,1620,1623,1613,52511
20240614,090300,245932545,1620,1614,1625,1614,21249
20240614,090200,211501271,1613,1629,1633,1613,40907
20240614,090100,145261166,1630,1623,1637,1616,23924
20240614,090000,106423498,1627,1643,1643,1623,64050