stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,183400,2040405963,1574,1574,1574,1574,27796
20240619,183300,2040405963,1574,1574,1574,1574,0
20240619,183200,2040405963,1574,1574,1574,1574,0
20240619,183100,2040405963,1574,1574,1574,1574,0
20240619,183000,2040405963,1574,1574,1574,1574,0
20240619,182900,2040405963,1574,1574,1574,1574,0
20240619,182800,2040405963,1574,1574,1574,1574,0
20240619,182700,2040405963,1574,1574,1574,1574,0
20240619,182600,2040405963,1574,1574,1574,1574,0
20240619,182500,2040405963,1574,1574,1574,1574,0
20240619,182400,2040405963,1574,1574,1574,1574,0
20240619,182300,2040405963,1574,1574,1574,1574,0
20240619,182200,2040405963,1574,1574,1574,1574,0
20240619,182100,2040405963,1574,1574,1574,1574,0
20240619,182000,2040405963,1574,1574,1574,1574,0
20240619,181900,2040405963,1574,1574,1574,1574,0
20240619,181800,2040405963,1574,1574,1574,1574,0
20240619,181700,2040405963,1574,1574,1574,1574,0
20240619,181600,2040405963,1574,1574,1574,1574,0
20240619,181500,2040405963,1574,1574,1574,1574,0
20240619,181400,2040405963,1574,1574,1574,1574,0
20240619,181300,2040405963,1574,1574,1574,1574,0
20240619,181200,2040405963,1574,1574,1574,1574,0
20240619,181100,2040405963,1574,1574,1574,1574,0
20240619,181000,2040405963,1574,1574,1574,1574,0
20240619,180900,2040405963,1574,1574,1574,1574,0
20240619,180800,2040405963,1574,1574,1574,1574,0
20240619,180700,2040405963,1574,1574,1574,1574,0
20240619,180600,2040405963,1574,1574,1574,1574,0
20240619,180500,2040405963,1574,1574,1574,1574,0
20240619,180400,2040405963,1574,1574,1574,1574,27796
20240619,180300,2040405963,1574,1574,1574,1574,0
20240619,180200,2040405963,1574,1574,1574,1574,0
20240619,180100,2040405963,1574,1574,1574,1574,0
20240619,180000,2040405963,1574,1574,1574,1574,0
20240619,175900,2040405963,1574,1574,1574,1574,0
20240619,175800,2040405963,1574,1574,1574,1574,0
20240619,175700,2040405963,1574,1574,1574,1574,0
20240619,175600,2040405963,1574,1574,1574,1574,0
20240619,175500,2040405963,1574,1574,1574,1574,0
20240619,175400,2040405963,1574,1574,1574,1574,0
20240619,175300,2040405963,1574,1574,1574,1574,0
20240619,175200,2040405963,1574,1574,1574,1574,0
20240619,175100,2040405963,1574,1574,1574,1574,0
20240619,175000,2040405963,1574,1574,1574,1574,0
20240619,174900,2040405963,1574,1574,1574,1574,0
20240619,174800,2040405963,1574,1574,1574,1574,0
20240619,174700,2040405963,1574,1574,1574,1574,0
20240619,174600,2040405963,1574,1574,1574,1574,0
20240619,174500,2040405963,1574,1574,1574,1574,0
20240619,174400,2040405963,1574,1574,1574,1574,0
20240619,174300,2040405963,1574,1574,1574,1574,0
20240619,174200,2040405963,1574,1574,1574,1574,0
20240619,174100,2040405963,1574,1574,1574,1574,0
20240619,174000,2040405963,1574,1574,1574,1574,0
20240619,173900,2040405963,1574,1574,1574,1574,0
20240619,173800,2040405963,1574,1574,1574,1574,0
20240619,173700,2040405963,1574,1574,1574,1574,0
20240619,173600,2040405963,1574,1574,1574,1574,0
20240619,173500,2040405963,1574,1574,1574,1574,0
20240619,173400,2040405963,1574,1574,1574,1574,27796
20240619,173300,2040405963,1574,1574,1574,1574,0
20240619,173200,2040405963,1574,1574,1574,1574,0
20240619,173100,2040405963,1574,1574,1574,1574,0
20240619,173000,2040405963,1574,1574,1574,1574,0
20240619,172900,2040405963,1574,1574,1574,1574,0
20240619,172800,2040405963,1574,1574,1574,1574,0
20240619,172700,2040405963,1574,1574,1574,1574,0
20240619,172600,2040405963,1574,1574,1574,1574,0
20240619,172500,2040405963,1574,1574,1574,1574,0
20240619,172400,2040405963,1574,1574,1574,1574,0
20240619,172300,2040405963,1574,1574,1574,1574,0
20240619,172200,2040405963,1574,1574,1574,1574,0
20240619,172100,2040405963,1574,1574,1574,1574,0
20240619,172000,2040405963,1574,1574,1574,1574,0
20240619,171900,2040405963,1574,1574,1574,1574,0
20240619,171800,2040405963,1574,1574,1574,1574,0
20240619,171700,2040405963,1574,1574,1574,1574,0
20240619,171600,2040405963,1574,1574,1574,1574,0
20240619,171500,2040405963,1574,1574,1574,1574,0
20240619,171400,2040405963,1574,1574,1574,1574,0
20240619,171300,2040405963,1574,1574,1574,1574,0
20240619,171200,2040405963,1574,1574,1574,1574,0
20240619,171100,2040405963,1574,1574,1574,1574,0
20240619,171000,2040405963,1574,1574,1574,1574,0
20240619,170900,2040405963,1574,1574,1574,1574,0
20240619,170800,2040405963,1574,1574,1574,1574,0
20240619,170700,2040405963,1574,1574,1574,1574,0
20240619,170600,2040405963,1574,1574,1574,1574,0
20240619,170500,2040405963,1574,1574,1574,1574,0
20240619,170400,2040405963,1574,1574,1574,1574,27796
20240619,170300,2040405963,1574,1574,1574,1574,0
20240619,170200,2040405963,1574,1574,1574,1574,0
20240619,170100,2040405963,1574,1574,1574,1574,0
20240619,170000,2040405963,1574,1574,1574,1574,0
20240619,165900,2040405963,1574,1574,1574,1574,0
20240619,165800,2040405963,1574,1574,1574,1574,0
20240619,165700,2040405963,1574,1574,1574,1574,0
20240619,165600,2040405963,1574,1574,1574,1574,0
20240619,165500,2040405963,1574,1574,1574,1574,0
20240619,165400,2040405963,1574,1574,1574,1574,0
20240619,165300,2040405963,1574,1574,1574,1574,0
20240619,165200,2040405963,1574,1574,1574,1574,0
20240619,165100,2040405963,1574,1574,1574,1574,0
20240619,165000,2040405963,1574,1574,1574,1574,0
20240619,164900,2040405963,1574,1574,1574,1574,0
20240619,164800,2040405963,1574,1574,1574,1574,0
20240619,164700,2040405963,1574,1574,1574,1574,0
20240619,164600,2040405963,1574,1574,1574,1574,0
20240619,164500,2040405963,1574,1574,1574,1574,0
20240619,164400,2040405963,1574,1574,1574,1574,0
20240619,164300,2040405963,1574,1574,1574,1574,0
20240619,164200,2040405963,1574,1574,1574,1574,0
20240619,164100,2040405963,1574,1574,1574,1574,0
20240619,164000,2040405963,1574,1574,1574,1574,0
20240619,163900,2040405963,1574,1574,1574,1574,0
20240619,163800,2040405963,1574,1574,1574,1574,0
20240619,163700,2040405963,1574,1574,1574,1574,0
20240619,163600,2040405963,1574,1574,1574,1574,0
20240619,163500,2040405963,1574,1574,1574,1574,0
20240619,163400,2040405963,1574,1574,1574,1574,27796
20240619,163300,2040405963,1574,1574,1574,1574,0
20240619,163200,2040405963,1574,1574,1574,1574,0
20240619,163100,2040405963,1574,1574,1574,1574,0
20240619,163000,2040405963,1574,1574,1574,1574,0
20240619,162900,2040405963,1574,1574,1574,1574,0
20240619,162800,2040405963,1574,1574,1574,1574,0
20240619,162700,2040405963,1574,1574,1574,1574,0
20240619,162600,2040405963,1574,1574,1574,1574,0
20240619,162500,2040405963,1574,1574,1574,1574,0
20240619,162400,2040405963,1574,1574,1574,1574,0
20240619,162300,2040405963,1574,1574,1574,1574,0
20240619,162200,2040405963,1574,1574,1574,1574,0
20240619,162100,2040405963,1574,1574,1574,1574,0
20240619,162000,2040405963,1574,1574,1574,1574,0
20240619,161900,2040405963,1574,1574,1574,1574,0
20240619,161800,2040405963,1574,1574,1574,1574,0
20240619,161700,2040405963,1574,1574,1574,1574,0
20240619,161600,2040405963,1574,1574,1574,1574,0
20240619,161500,2040405963,1574,1574,1574,1574,0
20240619,161400,2040405963,1574,1574,1574,1574,0
20240619,161300,2040405963,1574,1574,1574,1574,0
20240619,161200,2040405963,1574,1574,1574,1574,0
20240619,161100,2040405963,1574,1574,1574,1574,0
20240619,161000,2040405963,1574,1574,1574,1574,0
20240619,160900,2040405963,1574,1574,1574,1574,0
20240619,160800,2040405963,1574,1574,1574,1574,0
20240619,160700,2040405963,1574,1574,1574,1574,0
20240619,160600,2040405963,1574,1574,1574,1574,0
20240619,160500,2040405963,1574,1574,1574,1574,0
20240619,160400,2040405963,1574,1574,1574,1574,27796
20240619,160300,2040405963,1574,1574,1574,1574,0
20240619,160200,2040405963,1574,1574,1574,1574,0
20240619,160100,2040405963,1574,1574,1574,1574,0
20240619,160000,2040405963,1574,1574,1574,1574,0
20240619,155900,2040405963,1574,1574,1574,1574,0
20240619,155800,2040405963,1574,1574,1574,1574,0
20240619,155700,2040405963,1574,1574,1574,1574,0
20240619,155600,2040405963,1574,1574,1574,1574,0
20240619,155500,2040405963,1574,1574,1574,1574,0
20240619,155400,2040405963,1574,1574,1574,1574,0
20240619,155300,2040405963,1574,1574,1574,1574,0
20240619,155200,2040405963,1574,1574,1574,1574,0
20240619,155100,2040405963,1574,1574,1574,1574,0
20240619,155000,2040405963,1574,1574,1574,1574,0
20240619,154900,2040405963,1574,1574,1574,1574,0
20240619,154800,2040405963,1574,1574,1574,1574,0
20240619,154700,2040405963,1574,1574,1574,1574,0
20240619,154600,2040405963,1574,1574,1574,1574,0
20240619,154500,2040405963,1574,1574,1574,1574,0
20240619,154400,2040405963,1574,1574,1574,1574,0
20240619,154300,2040405963,1574,1574,1574,1574,0
20240619,154200,2040405963,1574,1574,1574,1574,0
20240619,154100,2040405963,1574,1574,1574,1574,0
20240619,154000,2040405963,1574,1574,1574,1574,0
20240619,153900,2040405963,1574,1574,1574,1574,0
20240619,153800,2040405963,1574,1574,1574,1574,0
20240619,153700,2040405963,1574,1574,1574,1574,0
20240619,153600,2040405963,1574,1574,1574,1574,0
20240619,153500,2040405963,1574,1574,1574,1574,0
20240619,153400,2040405963,1574,1574,1574,1574,27796
20240619,153300,2040405963,1574,1574,1574,1574,0
20240619,153200,2040405963,1574,1574,1574,1574,0
20240619,153100,2040405963,1574,1574,1574,1574,0
20240619,153000,2040405963,1574,1574,1574,1574,27796
20240619,152900,1996655059,1574,1574,1574,1574,0
20240619,152800,1996655059,1574,1574,1574,1574,0
20240619,152700,1996655059,1574,1574,1574,1574,0
20240619,152600,1996655059,1574,1574,1574,1574,0
20240619,152500,1996655059,1574,1574,1574,1574,0
20240619,152400,1996655059,1574,1574,1574,1574,0
20240619,152300,1996655059,1574,1574,1574,1574,0
20240619,152200,1996655059,1574,1574,1574,1574,0
20240619,152100,1996655059,1574,1574,1574,1574,0
20240619,152000,1996655059,1574,1574,1574,1574,0
20240619,151900,1996655059,1574,1571,1574,1570,18311
20240619,151800,1967872298,1571,1570,1572,1570,5338
20240619,151700,1959489301,1572,1570,1573,1570,2910
20240619,151600,1954914931,1570,1573,1573,1570,53367
20240619,151500,1871028915,1573,1573,1573,1573,5824
20240619,151400,1861867763,1573,1573,1574,1573,7641
20240619,151300,1849847757,1574,1574,1574,1573,2363
20240619,151200,1846129195,1574,1573,1574,1573,12690
20240619,151100,1826162811,1573,1573,1573,1573,2426
20240619,151000,1822346713,1573,1573,1574,1572,2234
20240619,150900,1818833220,1573,1573,1573,1572,1783
20240619,150800,1816028563,1573,1573,1573,1572,1004
20240619,150700,1814449293,1572,1573,1573,1572,296
20240619,150600,1813983745,1573,1573,1574,1573,4151
20240619,150500,1807454145,1573,1574,1574,1573,2628
20240619,150400,1803319282,1574,1573,1574,1573,7527
20240619,150300,1791479285,1573,1574,1574,1573,1166
20240619,150200,1789645058,1573,1575,1575,1573,8347
20240619,150100,1776511329,1575,1575,1575,1574,2211
20240619,150000,1773029983,1575,1575,1575,1574,714
20240619,145900,1771905606,1575,1574,1575,1574,6979
20240619,145800,1760917882,1575,1575,1575,1575,6496
20240619,145700,1750686682,1575,1575,1575,1574,2689
20240619,145600,1746452749,1575,1575,1575,1575,180
20240619,145500,1746169249,1575,1575,1576,1575,9730
20240619,145400,1730844290,1576,1575,1576,1575,175
20240619,145300,1730568655,1575,1576,1576,1575,10927
20240619,145200,1713357800,1576,1577,1577,1576,3791
20240619,145100,1707381913,1576,1576,1577,1576,3431
20240619,145000,1701974642,1576,1576,1577,1576,4351
20240619,144900,1695116417,1577,1577,1577,1577,1032
20240619,144800,1693488953,1577,1576,1577,1576,165
20240619,144700,1693228862,1576,1577,1577,1576,873
20240619,144600,1691852154,1576,1576,1576,1576,57
20240619,144500,1691762322,1576,1576,1576,1576,1613
20240619,144400,1689220234,1576,1576,1576,1576,13
20240619,144300,1689199746,1576,1576,1576,1575,1209
20240619,144200,1687294436,1576,1577,1577,1576,1541
20240619,144100,1684865807,1577,1576,1577,1575,916
20240619,144000,1683422184,1576,1576,1577,1576,1020
20240619,143900,1681814463,1576,1576,1576,1576,13
20240619,143800,1681793975,1577,1577,1577,1576,126
20240619,143700,1681595393,1577,1576,1577,1576,1741
20240619,143600,1678850523,1576,1576,1576,1576,141
20240619,143500,1678628307,1576,1577,1577,1575,429
20240619,143400,1677952499,1577,1574,1577,1574,2263
20240619,143300,1674388432,1575,1574,1575,1574,5592
20240619,143200,1665586297,1574,1573,1574,1573,1023
20240619,143100,1663977097,1573,1576,1576,1573,4977
20240619,143000,1656143557,1576,1576,1577,1576,1030
20240619,142900,1654520258,1576,1576,1577,1574,818
20240619,142800,1653231144,1577,1577,1577,1577,653
20240619,142700,1652201363,1574,1577,1577,1574,1549
20240619,142600,1649762982,1577,1577,1577,1574,1204
20240619,142500,1647867217,1577,1575,1577,1575,1792
20240619,142400,1645044028,1576,1575,1576,1575,480
20240619,142300,1644287694,1576,1577,1577,1575,2476
20240619,142200,1640386374,1577,1576,1577,1576,237
20240619,142100,1640012758,1577,1577,1577,1575,1509
20240619,142000,1637633539,1577,1577,1577,1575,15
20240619,141900,1637609886,1576,1577,1577,1576,475
20240619,141800,1636860905,1578,1578,1578,1577,955
20240619,141700,1635354860,1578,1577,1578,1577,460
20240619,141600,1634629337,1578,1576,1578,1576,2083
20240619,141500,1631344336,1576,1575,1577,1575,411
20240619,141400,1630697006,1577,1576,1577,1575,3861
20240619,141300,1624613110,1577,1578,1578,1577,273
20240619,141200,1624182509,1578,1577,1578,1577,4027
20240619,141100,1617830223,1577,1576,1577,1576,4486
20240619,141000,1610758204,1576,1576,1576,1575,1963
20240619,140900,1607664546,1576,1575,1576,1575,1126
20240619,140800,1605891092,1575,1574,1575,1574,6682
20240619,140700,1595371942,1575,1575,1575,1575,1501
20240619,140600,1593007867,1575,1575,1575,1575,348
20240619,140500,1592459767,1575,1575,1575,1575,687
20240619,140400,1591377742,1574,1574,1574,1574,404
20240619,140300,1590741846,1575,1575,1575,1574,4858
20240619,140200,1583090902,1575,1574,1575,1574,2935
20240619,140100,1578469554,1573,1574,1574,1573,121
20240619,140000,1578279211,1574,1573,1574,1573,5101
20240619,135900,1570255337,1573,1574,1574,1573,381
20240619,135800,1569655644,1574,1574,1574,1574,3147
20240619,135700,1564702266,1574,1575,1575,1574,3408
20240619,135600,1559334948,1575,1575,1575,1575,300
20240619,135500,1558862448,1575,1575,1575,1575,140
20240619,135400,1558641948,1575,1574,1575,1574,4556
20240619,135300,1551470786,1574,1574,1574,1574,605
20240619,135200,1550518516,1574,1575,1575,1574,3170
20240619,135100,1545528933,1575,1574,1575,1574,202
20240619,135000,1545210983,1575,1574,1575,1574,421
20240619,134900,1544548319,1575,1574,1575,1574,5089
20240619,134800,1536538229,1574,1575,1575,1574,386
20240619,134700,1535930510,1575,1575,1575,1574,107
20240619,134600,1535761986,1575,1575,1575,1575,211
20240619,134500,1535429661,1575,1575,1575,1575,11
20240619,134400,1535412336,1575,1575,1575,1575,25
20240619,134300,1535372961,1575,1574,1575,1574,32
20240619,134200,1535322562,1574,1575,1575,1574,4033
20240619,134100,1528973517,1575,1574,1575,1574,407
20240619,134000,1528332898,1574,1574,1575,1574,1406
20240619,133900,1526119843,1574,1574,1575,1574,2619
20240619,133800,1521997536,1575,1575,1575,1575,26
20240619,133700,1521956586,1574,1574,1575,1573,5057
20240619,133600,1513998028,1574,1573,1574,1573,10
20240619,133500,1513982296,1574,1574,1574,1574,1461
20240619,133400,1511682682,1574,1574,1575,1574,3063
20240619,133300,1506861498,1575,1575,1575,1575,23
20240619,133200,1506825273,1575,1575,1575,1574,961
20240619,133100,1505312657,1574,1574,1574,1574,2001
20240619,133000,1502163083,1575,1575,1575,1575,38
20240619,132900,1502103233,1574,1574,1574,1574,865
20240619,132800,1500741723,1574,1572,1574,1572,5077
20240619,132700,1492751669,1574,1572,1574,1572,4274
20240619,132600,1486029172,1572,1573,1573,1572,1297
20240619,132500,1483989553,1573,1573,1573,1572,445
20240619,132400,1483289608,1573,1573,1573,1573,6702
20240619,132300,1472747362,1574,1574,1574,1573,695
20240619,132200,1471654072,1574,1574,1574,1574,163
20240619,132100,1471397510,1574,1575,1575,1574,508
20240619,132000,1470597913,1575,1573,1575,1573,5034
20240619,131900,1462677664,1573,1575,1575,1573,5703
20240619,131800,1453705357,1575,1574,1575,1574,1664
20240619,131700,1451086071,1574,1574,1574,1573,279
20240619,131600,1450647172,1573,1573,1573,1573,988
20240619,131500,1449093048,1575,1575,1575,1575,394
20240619,131400,1448472498,1576,1574,1576,1574,2077
20240619,131300,1445201786,1574,1574,1574,1574,34
20240619,131200,1445148270,1574,1575,1575,1574,924
20240619,131100,1443693892,1575,1576,1576,1575,1615
20240619,131000,1441148757,1576,1576,1576,1575,664
20240619,130900,1440102362,1576,1573,1576,1573,3132
20240619,130800,1435170134,1574,1574,1574,1574,520
20240619,130700,1434351654,1574,1574,1574,1573,1859
20240619,130600,1431426649,1573,1574,1574,1573,3752
20240619,130500,1425524651,1574,1573,1574,1573,8173
20240619,130400,1412660815,1573,1573,1573,1572,4239
20240619,130300,1405994850,1573,1572,1573,1572,3228
20240619,130200,1400920206,1573,1573,1573,1571,5227
20240619,130100,1392707906,1573,1573,1573,1572,865
20240619,130000,1391347605,1574,1573,1574,1572,1330
20240619,125900,1389256296,1573,1572,1573,1571,22700
20240619,125800,1353572552,1574,1574,1574,1572,12604
20240619,125700,1333756877,1573,1574,1574,1573,2973
20240619,125600,1329079371,1575,1573,1576,1573,394
20240619,125500,1328459388,1573,1576,1576,1573,1062
20240619,125400,1326788856,1576,1573,1576,1573,3528
20240619,125300,1321239309,1573,1574,1576,1573,2824
20240619,125200,1316794041,1574,1574,1574,1574,11
20240619,125100,1316776727,1574,1574,1574,1574,469
20240619,125000,1316038521,1574,1575,1575,1574,1125
20240619,124900,1314266764,1575,1576,1576,1575,481
20240619,124800,1313509082,1576,1576,1576,1576,122
20240619,124700,1313316810,1576,1576,1576,1573,6684
20240619,124600,1302793878,1576,1575,1576,1575,302
20240619,124500,1302318226,1575,1576,1576,1575,5866
20240619,124400,1293076410,1578,1578,1579,1578,488
20240619,124300,1292305996,1578,1576,1578,1576,4193
20240619,124200,1285695442,1576,1576,1576,1576,0
20240619,124100,1285695442,1576,1578,1578,1576,56
20240619,124000,1285607090,1578,1578,1578,1578,115
20240619,123900,1285425620,1578,1578,1578,1578,56
20240619,123800,1285337252,1578,1575,1578,1575,31
20240619,123700,1285288424,1578,1576,1578,1575,1905
20240619,123600,1282287390,1575,1578,1578,1575,173
20240619,123500,1282014909,1575,1575,1578,1575,3018
20240619,123400,1277259423,1575,1575,1575,1575,973
20240619,123300,1275726948,1575,1579,1579,1575,2062
20240619,123200,1272473774,1579,1580,1580,1573,21700
20240619,123100,1238292478,1581,1581,1582,1581,3313
20240619,123000,1233054061,1582,1581,1582,1581,74
20240619,122900,1232937054,1582,1582,1582,1581,2463
20240619,122800,1229040988,1583,1583,1583,1581,2319
20240619,122700,1225372011,1583,1583,1583,1582,2350
20240619,122600,1221653161,1583,1584,1584,1583,525
20240619,122500,1220821828,1584,1584,1585,1584,467
20240619,122400,1220082098,1584,1583,1584,1582,1442
20240619,122300,1217799443,1585,1585,1586,1584,8429
20240619,122200,1204439599,1585,1585,1585,1584,8336
20240619,122100,1191227134,1584,1577,1584,1576,69726
20240619,122000,1081081780,1577,1577,1577,1575,2549
20240619,121900,1077062681,1577,1575,1577,1575,7185
20240619,121800,1065744043,1574,1574,1574,1573,2684
20240619,121700,1061519435,1574,1574,1574,1574,235
20240619,121600,1061149545,1573,1573,1573,1573,6930
20240619,121500,1050248655,1573,1574,1574,1572,6788
20240619,121400,1039571621,1574,1574,1574,1572,1211
20240619,121300,1037666907,1573,1574,1574,1573,5209
20240619,121200,1029472666,1574,1574,1574,1573,8879
20240619,121100,1015505807,1575,1574,1575,1573,2050
20240619,121000,1012279053,1574,1574,1574,1574,5965
20240619,120900,1002890143,1574,1575,1575,1574,3293
20240619,120800,997703748,1575,1575,1575,1574,1544
20240619,120700,995272489,1574,1574,1574,1574,718
20240619,120600,994142357,1574,1574,1575,1574,1446
20240619,120500,991866348,1575,1576,1576,1575,284
20240619,120400,991418831,1576,1576,1576,1576,19
20240619,120300,991388887,1576,1576,1576,1576,370
20240619,120200,990805767,1576,1574,1576,1574,104
20240619,120100,990642067,1577,1577,1577,1574,2033
20240619,120000,987441777,1578,1578,1578,1578,0
20240619,115900,987441777,1578,1578,1578,1574,503
20240619,115800,986649986,1578,1577,1578,1577,308
20240619,115700,986163992,1575,1578,1578,1575,2602
20240619,115600,982065524,1578,1574,1578,1574,2413
20240619,115500,978264210,1578,1575,1578,1574,13329
20240619,115400,957256886,1574,1574,1575,1574,514
20240619,115300,956447841,1575,1574,1575,1574,1012
20240619,115200,954854884,1574,1574,1574,1574,738
20240619,115100,953693272,1574,1574,1574,1574,158
20240619,115000,953444580,1574,1575,1575,1574,642
20240619,114900,952433640,1574,1574,1574,1574,158
20240619,114800,952184948,1574,1574,1574,1574,129
20240619,114700,951981902,1574,1574,1574,1574,157
20240619,114600,951734784,1574,1574,1574,1574,842
20240619,114500,950409476,1574,1574,1574,1573,600
20240619,114400,949465176,1574,1574,1574,1573,58
20240619,114300,949373931,1574,1575,1575,1574,3029
20240619,114200,944606226,1575,1574,1575,1574,1401
20240619,114100,942400651,1575,1575,1575,1574,1021
20240619,114000,940792617,1575,1575,1575,1575,190
20240619,113900,940493367,1575,1575,1575,1575,180
20240619,113800,940209867,1575,1573,1575,1573,4384
20240619,113700,933309545,1574,1574,1574,1574,318
20240619,113600,932809013,1574,1574,1574,1573,3927
20240619,113500,926628720,1574,1574,1574,1574,4523
20240619,113400,919509518,1574,1574,1574,1574,1263
20240619,113300,917521556,1574,1575,1575,1574,722
20240619,113200,916385123,1575,1575,1575,1575,55
20240619,113100,916298498,1574,1575,1575,1574,3670
20240619,113000,910521098,1575,1575,1575,1575,3524
20240619,112900,904970798,1575,1575,1575,1575,5018
20240619,112800,897067448,1575,1574,1575,1574,2525
20240619,112700,893093073,1574,1573,1574,1573,101
20240619,112600,892934199,1573,1574,1574,1573,3422
20240619,112500,887549368,1574,1574,1574,1574,341
20240619,112400,887012634,1574,1573,1574,1573,1253
20240619,112300,885040573,1573,1573,1573,1573,2132
20240619,112200,881686937,1573,1574,1574,1573,6357
20240619,112100,871685876,1574,1574,1574,1574,1
20240619,112000,871684302,1574,1574,1574,1572,1088
20240619,111900,869973208,1572,1574,1574,1572,1048
20240619,111800,868325442,1574,1573,1574,1573,1583
20240619,111700,865834102,1573,1573,1573,1573,7364
20240619,111600,854250530,1573,1573,1573,1573,1191
20240619,111500,852377087,1572,1573,1573,1572,1632
20240619,111400,849810490,1573,1573,1573,1573,798
20240619,111300,848555236,1573,1573,1573,1572,1253
20240619,111200,846585173,1573,1573,1573,1573,3812
20240619,111100,840588897,1573,1573,1573,1572,6837
20240619,111000,829841096,1573,1573,1573,1572,1203
20240619,110900,827949578,1573,1572,1573,1572,2250
20240619,110800,824412394,1572,1573,1573,1572,1150
20240619,110700,822603452,1573,1573,1573,1572,4210
20240619,110600,815984242,1573,1574,1574,1573,2777
20240619,110500,811615521,1574,1574,1574,1573,715
20240619,110400,810490821,1574,1574,1574,1573,3279
20240619,110300,805332951,1574,1574,1574,1573,1038
20240619,110200,803700139,1574,1574,1575,1574,636
20240619,110100,802699074,1575,1574,1575,1574,2717
20240619,110000,798422442,1574,1575,1575,1574,21
20240619,105900,798389382,1575,1575,1575,1575,1782
20240619,105800,795582732,1575,1575,1575,1574,2688
20240619,105700,791349140,1575,1574,1575,1573,6181
20240619,105600,781621237,1574,1574,1574,1574,943
20240619,105500,780136955,1574,1574,1574,1573,2662
20240619,105400,775948845,1574,1575,1575,1573,4969
20240619,105300,768128994,1575,1576,1576,1575,1793
20240619,105200,765304998,1575,1578,1578,1575,12536
20240619,105100,745537494,1577,1578,1578,1577,2080
20240619,105000,742256304,1578,1578,1578,1578,1261
20240619,104900,740266446,1578,1578,1578,1578,1064
20240619,104800,738587454,1578,1577,1578,1577,1729
20240619,104700,735860486,1577,1577,1578,1577,1714
20240619,104600,733157121,1577,1578,1578,1577,142
20240619,104500,732933046,1578,1578,1578,1578,1151
20240619,104400,731116768,1579,1579,1579,1578,340
20240619,104300,730580179,1579,1579,1579,1578,3723
20240619,104200,724703639,1579,1578,1579,1578,6220
20240619,104100,714887189,1579,1579,1579,1578,1282
20240619,104000,712863768,1578,1579,1579,1578,1541
20240619,103900,710431400,1579,1579,1579,1578,2101
20240619,103800,707115985,1578,1578,1579,1578,5250
20240619,103700,698831416,1578,1578,1578,1577,8969
20240619,103600,684682335,1578,1578,1578,1577,847
20240619,103500,683345970,1577,1578,1578,1577,1570
20240619,103400,680870036,1578,1578,1578,1577,290
20240619,103300,680412454,1578,1578,1578,1577,2847
20240619,103200,675920485,1578,1578,1578,1578,1959
20240619,103100,672829183,1578,1577,1578,1577,3513
20240619,103000,667286053,1577,1577,1578,1577,2312
20240619,102900,663639955,1577,1578,1578,1577,11
20240619,102800,663622599,1578,1577,1578,1577,632
20240619,102700,662625815,1578,1577,1578,1577,1380
20240619,102600,660449471,1577,1577,1578,1577,4288
20240619,102500,653687294,1577,1576,1577,1576,435
20240619,102400,653001733,1574,1575,1575,1574,1984
20240619,102300,649877277,1574,1574,1574,1573,207
20240619,102200,649551564,1573,1575,1575,1573,1421
20240619,102100,647313989,1575,1574,1575,1574,1323
20240619,102000,645231158,1573,1573,1574,1573,598
20240619,101900,644290467,1573,1573,1573,1573,183
20240619,101800,644002608,1573,1573,1573,1571,558
20240619,101700,643125384,1571,1573,1573,1571,6642
20240619,101600,632689863,1571,1572,1572,1571,2602
20240619,101500,628601771,1572,1572,1572,1571,4364
20240619,101400,621742563,1572,1572,1572,1572,4022
20240619,101300,615419979,1572,1573,1573,1572,345
20240619,101200,614877541,1573,1572,1573,1572,338
20240619,101100,614346177,1572,1573,1573,1572,1558
20240619,101000,611896343,1573,1573,1575,1573,7534
20240619,100900,600045336,1573,1574,1574,1573,5236
20240619,100800,591804757,1575,1574,1575,1574,538
20240619,100700,590957607,1574,1574,1574,1574,585
20240619,100600,590036817,1574,1573,1574,1573,1565
20240619,100500,587574214,1574,1574,1574,1573,592
20240619,100400,586642706,1574,1574,1574,1573,4284
20240619,100300,579903688,1574,1574,1574,1572,3361
20240619,100200,574620087,1572,1574,1574,1572,2670
20240619,100100,570419685,1574,1572,1575,1572,634
20240619,100000,569422775,1572,1575,1575,1572,12639
20240619,095900,549543556,1575,1576,1576,1573,1209
20240619,095800,547641577,1573,1576,1576,1573,3493
20240619,095700,542144969,1577,1573,1577,1573,620
20240619,095600,541167781,1573,1573,1577,1573,1431
20240619,095500,538914818,1577,1573,1577,1573,1091
20240619,095400,537198655,1573,1575,1577,1573,4555
20240619,095300,530032372,1573,1576,1577,1573,2908
20240619,095200,525457683,1576,1573,1576,1573,7485
20240619,095100,513672281,1573,1574,1574,1573,1505
20240619,095000,511303652,1574,1573,1574,1573,5956
20240619,094900,501934578,1573,1573,1573,1572,3304
20240619,094800,496740538,1573,1573,1573,1572,3984
20240619,094700,490475896,1573,1573,1573,1572,2881
20240619,094600,485944644,1573,1574,1574,1572,4157
20240619,094500,479406891,1573,1573,1574,1572,1378
20240619,094400,477238224,1573,1575,1576,1573,4947
20240619,094300,469449467,1575,1575,1575,1575,185
20240619,094200,469158092,1576,1574,1576,1574,6869
20240619,094100,458345490,1572,1574,1574,1572,6835
20240619,094000,447587225,1574,1574,1574,1572,1425
20240619,093900,445345661,1574,1572,1575,1571,903
20240619,093800,443926198,1571,1574,1575,1571,18357
20240619,093700,415046129,1574,1573,1574,1573,82
20240619,093600,414917081,1574,1574,1574,1572,657
20240619,093500,413883563,1574,1574,1575,1570,1658
20240619,093400,411276477,1570,1574,1577,1570,22527
20240619,093300,375877458,1573,1577,1578,1573,2546
20240619,093200,371866536,1578,1577,1578,1577,8
20240619,093100,371853914,1578,1576,1578,1576,4535
20240619,093000,364706634,1576,1578,1578,1576,4389
20240619,092900,357788858,1577,1573,1577,1572,25740
20240619,092800,317276018,1574,1574,1574,1573,3759
20240619,092700,311361352,1574,1574,1574,1573,2732
20240619,092600,307061624,1574,1576,1576,1574,18029
20240619,092500,278664537,1577,1577,1577,1576,4015
20240619,092400,272336569,1576,1578,1578,1576,3753
20240619,092300,266419927,1579,1578,1579,1578,354
20240619,092200,265861312,1578,1578,1578,1578,452
20240619,092100,265148056,1576,1578,1580,1576,17467
20240619,092000,237588885,1578,1577,1578,1577,6251
20240619,091900,227725371,1577,1577,1578,1576,4973
20240619,091800,219881951,1576,1578,1578,1576,8850
20240619,091700,205924175,1578,1580,1581,1578,4499
20240619,091600,198812579,1581,1580,1581,1580,2248
20240619,091500,195258632,1578,1581,1583,1578,7859
20240619,091400,182838609,1581,1584,1584,1580,4138
20240619,091300,176289769,1584,1582,1585,1582,5216
20240619,091200,168028065,1582,1576,1582,1576,10362
20240619,091100,151665301,1576,1576,1576,1574,6367
20240619,091000,141636277,1576,1576,1576,1575,4593
20240619,090900,134398209,1576,1576,1576,1573,5164
20240619,090800,126273017,1576,1579,1579,1574,4539
20240619,090700,119125127,1575,1578,1580,1575,9471
20240619,090600,104170787,1579,1578,1581,1573,5373
20240619,090500,95699969,1578,1574,1578,1573,8564
20240619,090400,82226608,1574,1573,1575,1573,6303
20240619,090300,72300022,1575,1569,1575,1568,11660
20240619,090200,53975135,1569,1566,1569,1566,7663
20240619,090100,41960821,1568,1569,1569,1568,1739
20240619,090000,39233506,1569,1563,1570,1562,25097