stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,183400,2885467178,1573,1573,1573,1573,21613
20240618,183300,2885467178,1573,1573,1573,1573,0
20240618,183200,2885467178,1573,1573,1573,1573,0
20240618,183100,2885467178,1573,1573,1573,1573,0
20240618,183000,2885467178,1573,1573,1573,1573,0
20240618,182900,2885467178,1573,1573,1573,1573,0
20240618,182800,2885467178,1573,1573,1573,1573,0
20240618,182700,2885467178,1573,1573,1573,1573,0
20240618,182600,2885467178,1573,1573,1573,1573,0
20240618,182500,2885467178,1573,1573,1573,1573,0
20240618,182400,2885467178,1573,1573,1573,1573,0
20240618,182300,2885467178,1573,1573,1573,1573,0
20240618,182200,2885467178,1573,1573,1573,1573,0
20240618,182100,2885467178,1573,1573,1573,1573,0
20240618,182000,2885467178,1573,1573,1573,1573,0
20240618,181900,2885467178,1573,1573,1573,1573,0
20240618,181800,2885467178,1573,1573,1573,1573,0
20240618,181700,2885467178,1573,1573,1573,1573,0
20240618,181600,2885467178,1573,1573,1573,1573,0
20240618,181500,2885467178,1573,1573,1573,1573,0
20240618,181400,2885467178,1573,1573,1573,1573,0
20240618,181300,2885467178,1573,1573,1573,1573,0
20240618,181200,2885467178,1573,1573,1573,1573,0
20240618,181100,2885467178,1573,1573,1573,1573,0
20240618,181000,2885467178,1573,1573,1573,1573,0
20240618,180900,2885467178,1573,1573,1573,1573,0
20240618,180800,2885467178,1573,1573,1573,1573,0
20240618,180700,2885467178,1573,1573,1573,1573,0
20240618,180600,2885467178,1573,1573,1573,1573,0
20240618,180500,2885467178,1573,1573,1573,1573,0
20240618,180400,2885467178,1573,1573,1573,1573,21613
20240618,180300,2885467178,1573,1573,1573,1573,0
20240618,180200,2885467178,1573,1573,1573,1573,0
20240618,180100,2885467178,1573,1573,1573,1573,0
20240618,180000,2885467178,1573,1573,1573,1573,0
20240618,175900,2885467178,1573,1573,1573,1573,0
20240618,175800,2885467178,1573,1573,1573,1573,0
20240618,175700,2885467178,1573,1573,1573,1573,0
20240618,175600,2885467178,1573,1573,1573,1573,0
20240618,175500,2885467178,1573,1573,1573,1573,0
20240618,175400,2885467178,1573,1573,1573,1573,0
20240618,175300,2885467178,1573,1573,1573,1573,0
20240618,175200,2885467178,1573,1573,1573,1573,0
20240618,175100,2885467178,1573,1573,1573,1573,0
20240618,175000,2885467178,1573,1573,1573,1573,0
20240618,174900,2885467178,1573,1573,1573,1573,0
20240618,174800,2885467178,1573,1573,1573,1573,0
20240618,174700,2885467178,1573,1573,1573,1573,0
20240618,174600,2885467178,1573,1573,1573,1573,0
20240618,174500,2885467178,1573,1573,1573,1573,0
20240618,174400,2885467178,1573,1573,1573,1573,0
20240618,174300,2885467178,1573,1573,1573,1573,0
20240618,174200,2885467178,1573,1573,1573,1573,0
20240618,174100,2885467178,1573,1573,1573,1573,0
20240618,174000,2885467178,1573,1573,1573,1573,0
20240618,173900,2885467178,1573,1573,1573,1573,0
20240618,173800,2885467178,1573,1573,1573,1573,0
20240618,173700,2885467178,1573,1573,1573,1573,0
20240618,173600,2885467178,1573,1573,1573,1573,0
20240618,173500,2885467178,1573,1573,1573,1573,0
20240618,173400,2885467178,1573,1573,1573,1573,21613
20240618,173300,2885467178,1573,1573,1573,1573,0
20240618,173200,2885467178,1573,1573,1573,1573,0
20240618,173100,2885467178,1573,1573,1573,1573,0
20240618,173000,2885467178,1573,1573,1573,1573,0
20240618,172900,2885467178,1573,1573,1573,1573,0
20240618,172800,2885467178,1573,1573,1573,1573,0
20240618,172700,2885467178,1573,1573,1573,1573,0
20240618,172600,2885467178,1573,1573,1573,1573,0
20240618,172500,2885467178,1573,1573,1573,1573,0
20240618,172400,2885467178,1573,1573,1573,1573,0
20240618,172300,2885467178,1573,1573,1573,1573,0
20240618,172200,2885467178,1573,1573,1573,1573,0
20240618,172100,2885467178,1573,1573,1573,1573,0
20240618,172000,2885467178,1573,1573,1573,1573,0
20240618,171900,2885467178,1573,1573,1573,1573,0
20240618,171800,2885467178,1573,1573,1573,1573,0
20240618,171700,2885467178,1573,1573,1573,1573,0
20240618,171600,2885467178,1573,1573,1573,1573,0
20240618,171500,2885467178,1573,1573,1573,1573,0
20240618,171400,2885467178,1573,1573,1573,1573,0
20240618,171300,2885467178,1573,1573,1573,1573,0
20240618,171200,2885467178,1573,1573,1573,1573,0
20240618,171100,2885467178,1573,1573,1573,1573,0
20240618,171000,2885467178,1573,1573,1573,1573,0
20240618,170900,2885467178,1573,1573,1573,1573,0
20240618,170800,2885467178,1573,1573,1573,1573,0
20240618,170700,2885467178,1573,1573,1573,1573,0
20240618,170600,2885467178,1573,1573,1573,1573,0
20240618,170500,2885467178,1573,1573,1573,1573,0
20240618,170400,2885467178,1573,1573,1573,1573,21613
20240618,170300,2885467178,1573,1573,1573,1573,0
20240618,170200,2885467178,1573,1573,1573,1573,0
20240618,170100,2885467178,1573,1573,1573,1573,0
20240618,170000,2885467178,1573,1573,1573,1573,0
20240618,165900,2885467178,1573,1573,1573,1573,0
20240618,165800,2885467178,1573,1573,1573,1573,0
20240618,165700,2885467178,1573,1573,1573,1573,0
20240618,165600,2885467178,1573,1573,1573,1573,0
20240618,165500,2885467178,1573,1573,1573,1573,0
20240618,165400,2885467178,1573,1573,1573,1573,0
20240618,165300,2885467178,1573,1573,1573,1573,0
20240618,165200,2885467178,1573,1573,1573,1573,0
20240618,165100,2885467178,1573,1573,1573,1573,0
20240618,165000,2885467178,1573,1573,1573,1573,0
20240618,164900,2885467178,1573,1573,1573,1573,0
20240618,164800,2885467178,1573,1573,1573,1573,0
20240618,164700,2885467178,1573,1573,1573,1573,0
20240618,164600,2885467178,1573,1573,1573,1573,0
20240618,164500,2885467178,1573,1573,1573,1573,0
20240618,164400,2885467178,1573,1573,1573,1573,0
20240618,164300,2885467178,1573,1573,1573,1573,0
20240618,164200,2885467178,1573,1573,1573,1573,0
20240618,164100,2885467178,1573,1573,1573,1573,0
20240618,164000,2885467178,1573,1573,1573,1573,0
20240618,163900,2885467178,1573,1573,1573,1573,0
20240618,163800,2885467178,1573,1573,1573,1573,0
20240618,163700,2885467178,1573,1573,1573,1573,0
20240618,163600,2885467178,1573,1573,1573,1573,0
20240618,163500,2885467178,1573,1573,1573,1573,0
20240618,163400,2885467178,1573,1573,1573,1573,21613
20240618,163300,2885467178,1573,1573,1573,1573,0
20240618,163200,2885467178,1573,1573,1573,1573,0
20240618,163100,2885467178,1573,1573,1573,1573,0
20240618,163000,2885467178,1573,1573,1573,1573,0
20240618,162900,2885467178,1573,1573,1573,1573,0
20240618,162800,2885467178,1573,1573,1573,1573,0
20240618,162700,2885467178,1573,1573,1573,1573,0
20240618,162600,2885467178,1573,1573,1573,1573,0
20240618,162500,2885467178,1573,1573,1573,1573,0
20240618,162400,2885467178,1573,1573,1573,1573,0
20240618,162300,2885467178,1573,1573,1573,1573,0
20240618,162200,2885467178,1573,1573,1573,1573,0
20240618,162100,2885467178,1573,1573,1573,1573,0
20240618,162000,2885467178,1573,1573,1573,1573,0
20240618,161900,2885467178,1573,1573,1573,1573,0
20240618,161800,2885467178,1573,1573,1573,1573,0
20240618,161700,2885467178,1573,1573,1573,1573,0
20240618,161600,2885467178,1573,1573,1573,1573,0
20240618,161500,2885467178,1573,1573,1573,1573,0
20240618,161400,2885467178,1573,1573,1573,1573,0
20240618,161300,2885467178,1573,1573,1573,1573,0
20240618,161200,2885467178,1573,1573,1573,1573,0
20240618,161100,2885467178,1573,1573,1573,1573,0
20240618,161000,2885467178,1573,1573,1573,1573,0
20240618,160900,2885467178,1573,1573,1573,1573,0
20240618,160800,2885467178,1573,1573,1573,1573,0
20240618,160700,2885467178,1573,1573,1573,1573,0
20240618,160600,2885467178,1573,1573,1573,1573,0
20240618,160500,2885467178,1573,1573,1573,1573,0
20240618,160400,2885467178,1573,1573,1573,1573,21613
20240618,160300,2885467178,1573,1573,1573,1573,0
20240618,160200,2885467178,1573,1573,1573,1573,0
20240618,160100,2885467178,1573,1573,1573,1573,0
20240618,160000,2885467178,1573,1573,1573,1573,0
20240618,155900,2885467178,1573,1573,1573,1573,0
20240618,155800,2885467178,1573,1573,1573,1573,0
20240618,155700,2885467178,1573,1573,1573,1573,0
20240618,155600,2885467178,1573,1573,1573,1573,0
20240618,155500,2885467178,1573,1573,1573,1573,0
20240618,155400,2885467178,1573,1573,1573,1573,0
20240618,155300,2885467178,1573,1573,1573,1573,0
20240618,155200,2885467178,1573,1573,1573,1573,0
20240618,155100,2885467178,1573,1573,1573,1573,0
20240618,155000,2885467178,1573,1573,1573,1573,0
20240618,154900,2885467178,1573,1573,1573,1573,0
20240618,154800,2885467178,1573,1573,1573,1573,0
20240618,154700,2885467178,1573,1573,1573,1573,0
20240618,154600,2885467178,1573,1573,1573,1573,0
20240618,154500,2885467178,1573,1573,1573,1573,0
20240618,154400,2885467178,1573,1573,1573,1573,0
20240618,154300,2885467178,1573,1573,1573,1573,0
20240618,154200,2885467178,1573,1573,1573,1573,0
20240618,154100,2885467178,1573,1573,1573,1573,0
20240618,154000,2885467178,1573,1573,1573,1573,0
20240618,153900,2885467178,1573,1573,1573,1573,0
20240618,153800,2885467178,1573,1573,1573,1573,0
20240618,153700,2885467178,1573,1573,1573,1573,0
20240618,153600,2885467178,1573,1573,1573,1573,0
20240618,153500,2885467178,1573,1573,1573,1573,0
20240618,153400,2885467178,1573,1573,1573,1573,21613
20240618,153300,2885467178,1573,1573,1573,1573,0
20240618,153200,2885467178,1573,1573,1573,1573,0
20240618,153100,2885467178,1573,1573,1573,1573,0
20240618,153000,2885467178,1573,1573,1573,1573,21613
20240618,152900,2851469929,1573,1573,1573,1573,0
20240618,152800,2851469929,1573,1573,1573,1573,0
20240618,152700,2851469929,1573,1573,1573,1573,0
20240618,152600,2851469929,1573,1573,1573,1573,0
20240618,152500,2851469929,1573,1573,1573,1573,0
20240618,152400,2851469929,1573,1573,1573,1573,0
20240618,152300,2851469929,1573,1573,1573,1573,0
20240618,152200,2851469929,1573,1573,1573,1573,0
20240618,152100,2851469929,1573,1573,1573,1573,0
20240618,152000,2851469929,1573,1573,1573,1573,0
20240618,151900,2851469929,1573,1572,1573,1571,1350
20240618,151800,2849347748,1572,1571,1572,1571,1950
20240618,151700,2846282989,1571,1570,1572,1570,15035
20240618,151600,2822663103,1571,1570,1571,1570,1419
20240618,151500,2820434154,1571,1570,1571,1570,472
20240618,151400,2819692857,1571,1571,1571,1570,6776
20240618,151300,2809052722,1571,1571,1571,1571,2477
20240618,151200,2805161355,1571,1570,1571,1570,2539
20240618,151100,2801173463,1571,1571,1571,1570,394
20240618,151000,2800554643,1570,1570,1571,1570,696
20240618,150900,2799461761,1570,1572,1572,1570,578
20240618,150800,2798553733,1571,1571,1571,1571,6207
20240618,150700,2788802536,1571,1571,1571,1570,917
20240618,150600,2787362531,1571,1570,1571,1570,767
20240618,150500,2786158332,1570,1570,1570,1570,25933
20240618,150400,2745443522,1570,1572,1572,1570,8124
20240618,150300,2732684716,1571,1571,1572,1570,1377
20240618,150200,2730520696,1571,1571,1571,1570,14934
20240618,150100,2707066986,1572,1572,1572,1572,1114
20240618,150000,2705315778,1572,1573,1573,1572,11386
20240618,145900,2687416973,1572,1572,1573,1572,4740
20240618,145800,2679964553,1572,1572,1572,1572,11223
20240618,145700,2662321997,1572,1571,1572,1571,1709
20240618,145600,2659637131,1571,1571,1572,1571,1522
20240618,145500,2657245867,1571,1572,1572,1571,3675
20240618,145400,2651472436,1571,1572,1572,1571,600
20240618,145300,2650529639,1572,1572,1572,1572,270
20240618,145200,2650105199,1572,1572,1572,1572,4535
20240618,145100,2642976179,1572,1572,1572,1571,852
20240618,145000,2641637135,1571,1571,1572,1571,3704
20240618,144900,2635817550,1571,1571,1571,1571,2045
20240618,144800,2632604855,1571,1571,1571,1570,1228
20240618,144700,2630675987,1571,1571,1571,1571,67
20240618,144600,2630570730,1571,1571,1571,1570,1505
20240618,144500,2628206391,1570,1571,1571,1570,1932
20240618,144400,2625171714,1570,1571,1571,1570,363
20240618,144300,2624601451,1571,1570,1571,1570,107
20240618,144200,2624433454,1571,1571,1571,1571,1449
20240618,144100,2622157075,1570,1571,1571,1570,1180
20240618,144000,2620304295,1571,1570,1571,1570,1353
20240618,143900,2618180008,1570,1571,1573,1570,5200
20240618,143800,2610007214,1571,1571,1571,1571,382
20240618,143700,2609407092,1571,1570,1571,1570,794
20240618,143600,2608160502,1570,1571,1571,1570,1353
20240618,143500,2606035185,1571,1570,1571,1570,5131
20240618,143400,2597974434,1571,1571,1571,1570,1605
20240618,143300,2595453379,1571,1570,1571,1570,698
20240618,143200,2594357404,1571,1571,1571,1570,1675
20240618,143100,2591727179,1571,1571,1571,1571,4065
20240618,143000,2585341064,1571,1571,1571,1571,1100
20240618,142900,2583612964,1571,1571,1571,1571,1044
20240618,142800,2581972840,1571,1571,1571,1571,1000
20240618,142700,2580401840,1571,1572,1572,1571,6425
20240618,142600,2570308050,1572,1572,1572,1571,2348
20240618,142500,2566619042,1572,1572,1572,1572,257
20240618,142400,2566215038,1572,1572,1572,1572,2182
20240618,142300,2562784934,1572,1571,1572,1571,474
20240618,142200,2562040249,1572,1572,1572,1572,2375
20240618,142100,2558306749,1572,1572,1572,1572,622
20240618,142000,2557328965,1572,1572,1572,1571,951
20240618,141900,2555834043,1572,1571,1572,1571,3502
20240618,141800,2550332326,1571,1572,1572,1571,3431
20240618,141700,2544941925,1572,1572,1572,1572,445
20240618,141600,2544242385,1572,1572,1572,1572,2141
20240618,141500,2540876733,1571,1571,1571,1571,1093
20240618,141400,2539159630,1572,1571,1572,1571,1452
20240618,141300,2536877448,1571,1571,1572,1571,7134
20240618,141200,2525669853,1571,1572,1572,1571,3143
20240618,141100,2520732190,1572,1571,1572,1571,260
20240618,141000,2520323570,1571,1571,1571,1571,575
20240618,140900,2519420245,1571,1572,1572,1571,7994
20240618,140800,2506860909,1572,1572,1572,1570,5278
20240618,140700,2498570581,1571,1570,1572,1570,4806
20240618,140600,2491021390,1571,1570,1571,1570,3844
20240618,140500,2484986309,1571,1571,1571,1571,210
20240618,140400,2484656399,1570,1571,1571,1570,1944
20240618,140300,2481603766,1571,1570,1572,1570,6836
20240618,140200,2470871201,1570,1570,1570,1570,303
20240618,140100,2470395491,1570,1570,1572,1570,1162
20240618,140000,2468569353,1570,1570,1570,1570,439
20240618,135900,2467880123,1570,1569,1570,1569,4581
20240618,135800,2460690508,1569,1570,1570,1568,102055
20240618,135700,2300665346,1570,1569,1570,1569,26693
20240618,135600,2258784028,1569,1569,1569,1569,4215
20240618,135500,2252170693,1570,1570,1570,1570,58
20240618,135400,2252079633,1570,1570,1570,1569,3341
20240618,135300,2246836963,1570,1571,1571,1570,15425
20240618,135200,2222619694,1571,1572,1572,1571,377
20240618,135100,2222027137,1572,1571,1572,1570,602
20240618,135000,2221081592,1572,1570,1572,1570,718
20240618,134900,2219952917,1570,1572,1572,1570,266
20240618,134800,2219535234,1571,1571,1571,1571,127
20240618,134700,2219335717,1570,1571,1571,1570,7656
20240618,134600,2207315609,1571,1571,1571,1571,164
20240618,134500,2207057965,1571,1570,1571,1570,1726
20240618,134400,2204348077,1570,1571,1571,1570,45
20240618,134300,2204277396,1571,1570,1571,1570,2197
20240618,134200,2200827959,1570,1571,1571,1570,764
20240618,134100,2199627899,1570,1571,1571,1570,3059
20240618,134000,2194825119,1571,1571,1571,1571,412
20240618,133900,2194177867,1570,1570,1570,1570,20
20240618,133800,2194146467,1570,1571,1571,1570,1943
20240618,133700,2191095108,1571,1571,1571,1571,64
20240618,133600,2190994564,1571,1572,1572,1571,1142
20240618,133500,2189200451,1572,1572,1572,1572,32
20240618,133400,2189150147,1572,1572,1572,1571,366
20240618,133300,2188575035,1572,1572,1572,1572,100
20240618,133200,2188417835,1572,1572,1572,1572,101
20240618,133100,2188259063,1572,1572,1572,1572,90
20240618,133000,2188117583,1572,1571,1573,1571,312
20240618,132900,2187626963,1573,1571,1573,1571,2808
20240618,132800,2183215173,1571,1571,1571,1571,1054
20240618,132700,2181559339,1571,1572,1572,1571,487
20240618,132600,2180793962,1571,1571,1571,1571,0
20240618,132500,2180793962,1571,1571,1571,1571,2035
20240618,132400,2177596977,1571,1573,1573,1571,3592
20240618,132300,2171953820,1573,1571,1573,1571,3015
20240618,132200,2167217239,1571,1571,1571,1571,3807
20240618,132100,2161236442,1571,1571,1571,1571,22
20240618,132000,2161201880,1571,1572,1572,1571,9234
20240618,131900,2146695247,1572,1571,1572,1571,542
20240618,131800,2145843723,1571,1571,1572,1571,1013
20240618,131700,2144252237,1571,1572,1572,1571,602
20240618,131600,2143306324,1572,1572,1572,1572,2398
20240618,131500,2139536668,1572,1572,1573,1572,2013
20240618,131400,2136372212,1572,1571,1572,1571,2575
20240618,131300,2132324815,1571,1571,1571,1571,2504
20240618,131200,2128391031,1571,1571,1571,1571,818
20240618,131100,2127105953,1570,1570,1571,1570,1635
20240618,131000,2124538903,1571,1571,1571,1571,1101
20240618,130900,2122809232,1571,1571,1571,1571,3014
20240618,130800,2118074238,1571,1571,1571,1571,1
20240618,130700,2118072667,1570,1570,1571,1570,6455
20240618,130600,2107938308,1570,1571,1571,1570,376
20240618,130500,2107347918,1571,1571,1571,1571,2005
20240618,130400,2104198063,1570,1570,1571,1569,6363
20240618,130300,2094208168,1570,1570,1570,1569,12379
20240618,130200,2074773209,1570,1570,1570,1569,7407
20240618,130100,2063144829,1570,1571,1571,1570,2716
20240618,130000,2058880609,1571,1571,1571,1571,56
20240618,125900,2058792633,1571,1571,1571,1570,4466
20240618,125800,2051779628,1571,1571,1571,1570,431
20240618,125700,2051102877,1571,1571,1572,1571,4856
20240618,125600,2043473096,1572,1571,1572,1571,329
20240618,125500,2042956233,1571,1572,1572,1570,1195
20240618,125400,2041079123,1571,1572,1572,1571,88
20240618,125300,2040940790,1572,1572,1572,1571,848
20240618,125200,2039607750,1572,1570,1572,1570,3312
20240618,125100,2034402932,1570,1570,1570,1570,0
20240618,125000,2034402932,1570,1571,1571,1570,908
20240618,124900,2032977300,1571,1571,1571,1571,6441
20240618,124800,2022858489,1571,1571,1571,1571,3127
20240618,124700,2017945972,1571,1572,1573,1571,2100
20240618,124600,2014645930,1572,1573,1573,1572,486
20240618,124500,2013881752,1573,1573,1573,1573,11
20240618,124400,2013864449,1573,1574,1574,1573,507
20240618,124300,2013066588,1574,1574,1574,1574,1
20240618,124200,2013065014,1574,1573,1574,1571,8293
20240618,124100,2000015151,1573,1573,1573,1573,2541
20240618,124000,1996018158,1572,1572,1572,1572,490
20240618,123900,1995247878,1572,1572,1572,1572,3
20240618,123800,1995243162,1572,1572,1572,1572,2282
20240618,123700,1991655858,1572,1572,1573,1572,3652
20240618,123600,1985914712,1573,1573,1573,1572,101
20240618,123500,1985755840,1573,1573,1573,1573,75
20240618,123400,1985637865,1573,1572,1573,1572,201
20240618,123300,1985321693,1573,1573,1573,1573,149
20240618,123200,1985087316,1573,1573,1573,1573,126
20240618,123100,1984889118,1573,1573,1574,1573,3092
20240618,123000,1980025044,1574,1573,1574,1573,778
20240618,122900,1978801173,1573,1573,1573,1573,2998
20240618,122800,1974085319,1573,1573,1573,1572,1536
20240618,122700,1971669872,1572,1572,1573,1572,2038
20240618,122600,1968464999,1572,1572,1573,1572,2065
20240618,122500,1965218814,1573,1573,1573,1572,2193
20240618,122400,1961769988,1573,1573,1573,1573,18
20240618,122300,1961741674,1573,1572,1573,1572,373
20240618,122200,1961155308,1571,1571,1571,1571,239
20240618,122100,1960779839,1571,1571,1571,1571,241
20240618,122000,1960401228,1571,1570,1571,1570,150
20240618,121900,1960165678,1570,1571,1572,1570,9647
20240618,121800,1945013059,1571,1571,1571,1570,3023
20240618,121700,1940266065,1571,1571,1571,1570,3320
20240618,121600,1935052545,1571,1571,1571,1571,299
20240618,121500,1934582816,1570,1570,1570,1570,678
20240618,121400,1933518356,1571,1571,1571,1571,613
20240618,121300,1932555333,1571,1571,1571,1570,59
20240618,121200,1932462646,1571,1571,1572,1570,3215
20240618,121100,1927412781,1571,1570,1571,1570,1655
20240618,121000,1924813236,1571,1571,1571,1571,264
20240618,120900,1924398492,1571,1571,1571,1571,723
20240618,120800,1923262659,1571,1572,1572,1571,847
20240618,120700,1921931495,1572,1573,1573,1572,1750
20240618,120600,1919180481,1572,1573,1573,1572,2140
20240618,120500,1915814280,1573,1573,1573,1573,57
20240618,120400,1915724619,1572,1573,1573,1572,1643
20240618,120300,1913140808,1573,1572,1573,1571,3311
20240618,120200,1907937213,1572,1571,1572,1570,1166
20240618,120100,1906105340,1571,1572,1572,1571,2860
20240618,120000,1901611213,1572,1572,1572,1571,312
20240618,115900,1901121049,1573,1573,1573,1570,1010
20240618,115800,1899535248,1573,1570,1573,1570,33647
20240618,115700,1846705540,1570,1570,1570,1569,8048
20240618,115600,1834070210,1570,1568,1570,1568,3252
20240618,115500,1828967948,1568,1568,1569,1568,2663
20240618,115400,1824792263,1568,1568,1568,1567,3232
20240618,115300,1819726841,1568,1568,1568,1568,1531
20240618,115200,1817326233,1568,1567,1568,1567,9659
20240618,115100,1802185709,1567,1568,1568,1567,1342
20240618,115000,1800082645,1568,1568,1568,1566,18970
20240618,114900,1770370726,1567,1567,1568,1567,5768
20240618,114800,1761332162,1568,1569,1569,1567,3035
20240618,114700,1756575894,1569,1569,1570,1567,44146
20240618,114600,1687363005,1569,1573,1573,1569,59089
20240618,114500,1594629912,1573,1571,1573,1571,3232
20240618,114400,1589552338,1571,1573,1573,1571,1198
20240618,114300,1587670177,1573,1574,1574,1573,499
20240618,114200,1586885133,1574,1574,1574,1574,425
20240618,114100,1586216183,1574,1573,1575,1571,6120
20240618,114000,1576598684,1573,1574,1574,1573,4033
20240618,113900,1570250743,1575,1575,1575,1575,341
20240618,113800,1569713668,1575,1575,1575,1574,358
20240618,113700,1569149819,1575,1575,1575,1575,115
20240618,113600,1568968694,1575,1575,1575,1575,346
20240618,113500,1568423744,1575,1575,1575,1575,413
20240618,113400,1567773269,1575,1575,1575,1575,1270
20240618,113300,1565773019,1574,1575,1575,1574,3389
20240618,113200,1560435564,1574,1573,1574,1573,7029
20240618,113100,1549374391,1573,1571,1573,1571,3820
20240618,113000,1543368544,1571,1571,1572,1570,18006
20240618,112900,1515094749,1571,1571,1571,1571,361
20240618,112800,1514527618,1571,1571,1572,1570,5031
20240618,112700,1506628148,1571,1571,1572,1571,3122
20240618,112600,1501722469,1571,1572,1572,1571,101
20240618,112500,1501563797,1572,1572,1572,1571,2122
20240618,112400,1498228515,1572,1570,1572,1570,2181
20240618,112300,1494804063,1570,1572,1572,1570,733
20240618,112200,1493653251,1572,1571,1572,1571,1038
20240618,112100,1492022542,1572,1571,1572,1571,34
20240618,112000,1491969102,1571,1571,1572,1570,1714
20240618,111900,1489276559,1571,1571,1572,1571,1564
20240618,111800,1486819312,1572,1570,1572,1570,1911
20240618,111700,1483818977,1570,1571,1572,1570,2853
20240618,111600,1479339729,1572,1570,1572,1570,5274
20240618,111500,1471059539,1571,1571,1572,1570,8893
20240618,111400,1457093450,1572,1572,1572,1572,2095
20240618,111300,1453800110,1572,1572,1572,1572,1228
20240618,111200,1451869694,1571,1571,1571,1571,4711
20240618,111100,1444468713,1571,1572,1573,1571,5922
20240618,111000,1435159957,1572,1573,1573,1572,1040
20240618,110900,1433524757,1573,1573,1573,1573,33
20240618,110800,1433472848,1572,1571,1572,1571,3675
20240618,110700,1427698222,1572,1572,1572,1572,938
20240618,110600,1426223686,1572,1571,1572,1571,2149
20240618,110500,1422847307,1571,1570,1571,1570,577
20240618,110400,1421941100,1570,1571,1571,1570,382
20240618,110300,1421341078,1571,1571,1571,1570,459
20240618,110200,1420619999,1571,1571,1571,1570,23130
20240618,110100,1384303574,1571,1570,1571,1570,13185
20240618,110000,1363601255,1571,1571,1571,1570,1902
20240618,105900,1360614100,1571,1571,1571,1570,7995
20240618,105800,1348060255,1571,1571,1571,1570,7136
20240618,105700,1336856696,1571,1571,1572,1571,14710
20240618,105600,1313746833,1572,1571,1572,1571,3596
20240618,105500,1308096159,1572,1572,1573,1571,8677
20240618,105400,1294455768,1574,1573,1574,1572,5102
20240618,105300,1286430886,1574,1574,1575,1573,191
20240618,105200,1286130273,1575,1575,1575,1573,5719
20240618,105100,1277130652,1575,1576,1577,1575,4173
20240618,105000,1270556502,1578,1578,1578,1577,2477
20240618,104900,1266648818,1580,1578,1580,1578,91
20240618,104800,1266505218,1580,1579,1580,1578,3420
20240618,104700,1261101738,1580,1581,1581,1580,2497
20240618,104600,1257155153,1581,1580,1582,1580,4389
20240618,104500,1250219373,1580,1579,1580,1579,6060
20240618,104400,1240649298,1579,1577,1579,1577,828
20240618,104300,1239343089,1576,1577,1577,1576,1648
20240618,104200,1236744293,1577,1577,1577,1577,374
20240618,104100,1236154495,1577,1576,1577,1575,2417
20240618,104000,1232345760,1576,1577,1577,1575,6037
20240618,103900,1222835244,1577,1578,1579,1576,3558
20240618,103800,1217225260,1579,1580,1580,1576,549
20240618,103700,1216359878,1576,1580,1580,1576,10881
20240618,103600,1199199128,1580,1581,1581,1577,1362
20240618,103500,1197050919,1581,1581,1581,1578,22208
20240618,103400,1161980861,1580,1583,1583,1580,5062
20240618,103300,1153971684,1581,1583,1583,1581,4162
20240618,103200,1147388956,1582,1582,1582,1581,2792
20240618,103100,1142972032,1582,1582,1582,1580,3470
20240618,103000,1137485419,1582,1581,1582,1581,402
20240618,102900,1136849755,1581,1582,1582,1581,114
20240618,102800,1136669514,1582,1580,1582,1580,5915
20240618,102700,1127318513,1582,1581,1582,1580,2270
20240618,102600,1123729745,1581,1581,1581,1580,3250
20240618,102500,1118592495,1581,1581,1582,1581,243
20240618,102400,1118208309,1581,1580,1581,1580,3142
20240618,102300,1113241756,1581,1581,1581,1581,26
20240618,102200,1113200650,1581,1580,1581,1580,1022
20240618,102100,1111585887,1580,1580,1580,1580,2820
20240618,102000,1107130287,1580,1582,1582,1580,2440
20240618,101900,1103274874,1582,1582,1582,1580,24789
20240618,101800,1064100477,1581,1582,1582,1581,2248
20240618,101700,1060544389,1582,1582,1582,1582,2008
20240618,101600,1057367733,1582,1582,1582,1581,3521
20240618,101500,1051798110,1582,1583,1583,1582,2159
20240618,101400,1048380625,1583,1584,1584,1582,7340
20240618,101300,1036766222,1584,1585,1585,1584,3439
20240618,101200,1031317742,1581,1582,1585,1581,2655
20240618,101100,1027117347,1585,1584,1585,1582,6332
20240618,101000,1017097891,1583,1588,1588,1583,2661
20240618,100900,1012873028,1583,1582,1589,1582,2729
20240618,100800,1008548020,1583,1590,1590,1582,8062
20240618,100700,995769697,1590,1591,1591,1585,3178
20240618,100600,990727683,1590,1589,1591,1587,14256
20240618,100500,968071891,1589,1582,1589,1582,12019
20240618,100400,949042298,1582,1581,1582,1581,2412
20240618,100300,945227893,1582,1582,1582,1581,4230
20240618,100200,938536629,1582,1584,1584,1581,3445
20240618,100100,933089234,1584,1583,1584,1580,10242
20240618,100000,916890653,1583,1584,1584,1583,2786
20240618,095900,912480188,1584,1584,1584,1583,1583
20240618,095800,909972821,1584,1585,1586,1583,1029
20240618,095700,908342583,1582,1583,1584,1582,10185
20240618,095600,892221246,1582,1584,1584,1582,560
20240618,095500,891335116,1582,1582,1584,1582,20738
20240618,095400,858517963,1582,1582,1582,1581,2840
20240618,095300,854025915,1582,1582,1582,1582,2420
20240618,095200,850197475,1582,1582,1582,1582,1588
20240618,095100,847685259,1582,1580,1582,1579,2171
20240618,095000,844256725,1582,1583,1583,1580,6770
20240618,094900,833552519,1583,1579,1583,1578,5052
20240618,094800,825573425,1579,1577,1579,1577,4798
20240618,094700,818003927,1576,1579,1579,1576,3180
20240618,094600,812988788,1579,1580,1580,1578,2462
20240618,094500,809101567,1579,1584,1584,1579,9954
20240618,094400,793372832,1581,1586,1586,1581,5887
20240618,094300,784049547,1586,1585,1586,1582,2450
20240618,094200,780167538,1585,1587,1587,1585,7306
20240618,094100,768580385,1587,1591,1593,1587,14346
20240618,094000,745763790,1590,1584,1591,1584,14658
20240618,093900,722466221,1584,1581,1585,1581,10058
20240618,093800,706535848,1581,1580,1581,1580,2420
20240618,093700,702712226,1580,1580,1581,1579,1242
20240618,093600,700750415,1581,1578,1581,1577,3805
20240618,093500,694740504,1578,1573,1578,1573,1832
20240618,093400,691852158,1573,1575,1577,1573,5972
20240618,093300,682445013,1574,1574,1575,1573,9403
20240618,093200,667644869,1575,1576,1576,1575,1275
20240618,093100,665635520,1576,1572,1576,1572,6154
20240618,093000,655949664,1572,1572,1574,1570,8526
20240618,092900,642546556,1570,1571,1571,1570,2224
20240618,092800,639054035,1570,1571,1572,1570,3496
20240618,092700,633560575,1571,1571,1571,1569,10029
20240618,092600,617813786,1570,1571,1571,1569,7696
20240618,092500,605729997,1571,1571,1571,1570,2704
20240618,092400,601484448,1571,1571,1571,1570,4901
20240618,092300,593786413,1570,1571,1571,1569,9300
20240618,092200,579186140,1570,1573,1573,1569,54553
20240618,092100,493506574,1573,1572,1574,1571,9564
20240618,092000,478467664,1572,1576,1576,1572,3821
20240618,091900,472459264,1576,1575,1576,1574,1009
20240618,091800,470870661,1576,1575,1576,1572,6057
20240618,091700,461333801,1575,1571,1575,1570,10924
20240618,091600,444170879,1571,1574,1574,1571,3845
20240618,091500,438129071,1574,1571,1576,1571,7913
20240618,091400,425695526,1571,1570,1571,1569,6303
20240618,091300,415801429,1570,1569,1570,1569,9250
20240618,091200,401282948,1570,1571,1572,1569,9581
20240618,091100,386240429,1571,1573,1576,1570,6550
20240618,091000,375947855,1572,1572,1576,1571,18815
20240618,090900,346365947,1572,1570,1572,1570,10925
20240618,090800,329201017,1570,1571,1572,1569,38973
20240618,090700,268001015,1572,1575,1575,1572,9043
20240618,090600,253775648,1574,1574,1576,1573,18199
20240618,090500,225122991,1575,1578,1580,1575,38623
20240618,090400,164266987,1577,1577,1581,1577,8913
20240618,090300,150211106,1576,1575,1582,1574,46691
20240618,090200,76617385,1577,1578,1578,1576,13274
20240618,090100,55689817,1580,1582,1582,1578,17764
20240618,090000,27614770,1582,1581,1583,1581,17463