stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,183400,4785254958,1588,1588,1588,1588,23675
20240620,183300,4785254958,1588,1588,1588,1588,0
20240620,183200,4785254958,1588,1588,1588,1588,0
20240620,183100,4785254958,1588,1588,1588,1588,0
20240620,183000,4785254958,1588,1588,1588,1588,0
20240620,182900,4785254958,1588,1588,1588,1588,0
20240620,182800,4785254958,1588,1588,1588,1588,0
20240620,182700,4785254958,1588,1588,1588,1588,0
20240620,182600,4785254958,1588,1588,1588,1588,0
20240620,182500,4785254958,1588,1588,1588,1588,0
20240620,182400,4785254958,1588,1588,1588,1588,0
20240620,182300,4785254958,1588,1588,1588,1588,0
20240620,182200,4785254958,1588,1588,1588,1588,0
20240620,182100,4785254958,1588,1588,1588,1588,0
20240620,182000,4785254958,1588,1588,1588,1588,0
20240620,181900,4785254958,1588,1588,1588,1588,0
20240620,181800,4785254958,1588,1588,1588,1588,0
20240620,181700,4785254958,1588,1588,1588,1588,0
20240620,181600,4785254958,1588,1588,1588,1588,0
20240620,181500,4785254958,1588,1588,1588,1588,0
20240620,181400,4785254958,1588,1588,1588,1588,0
20240620,181300,4785254958,1588,1588,1588,1588,0
20240620,181200,4785254958,1588,1588,1588,1588,0
20240620,181100,4785254958,1588,1588,1588,1588,0
20240620,181000,4785254958,1588,1588,1588,1588,0
20240620,180900,4785254958,1588,1588,1588,1588,0
20240620,180800,4785254958,1588,1588,1588,1588,0
20240620,180700,4785254958,1588,1588,1588,1588,0
20240620,180600,4785254958,1588,1588,1588,1588,0
20240620,180500,4785254958,1588,1588,1588,1588,0
20240620,180400,4785254958,1588,1588,1588,1588,23675
20240620,180300,4785254958,1588,1588,1588,1588,0
20240620,180200,4785254958,1588,1588,1588,1588,0
20240620,180100,4785254958,1588,1588,1588,1588,0
20240620,180000,4785254958,1588,1588,1588,1588,0
20240620,175900,4785254958,1588,1588,1588,1588,0
20240620,175800,4785254958,1588,1588,1588,1588,0
20240620,175700,4785254958,1588,1588,1588,1588,0
20240620,175600,4785254958,1588,1588,1588,1588,0
20240620,175500,4785254958,1588,1588,1588,1588,0
20240620,175400,4785254958,1588,1588,1588,1588,0
20240620,175300,4785254958,1588,1588,1588,1588,0
20240620,175200,4785254958,1588,1588,1588,1588,0
20240620,175100,4785254958,1588,1588,1588,1588,0
20240620,175000,4785254958,1588,1588,1588,1588,0
20240620,174900,4785254958,1588,1588,1588,1588,0
20240620,174800,4785254958,1588,1588,1588,1588,0
20240620,174700,4785254958,1588,1588,1588,1588,0
20240620,174600,4785254958,1588,1588,1588,1588,0
20240620,174500,4785254958,1588,1588,1588,1588,0
20240620,174400,4785254958,1588,1588,1588,1588,0
20240620,174300,4785254958,1588,1588,1588,1588,0
20240620,174200,4785254958,1588,1588,1588,1588,0
20240620,174100,4785254958,1588,1588,1588,1588,0
20240620,174000,4785254958,1588,1588,1588,1588,0
20240620,173900,4785254958,1588,1588,1588,1588,0
20240620,173800,4785254958,1588,1588,1588,1588,0
20240620,173700,4785254958,1588,1588,1588,1588,0
20240620,173600,4785254958,1588,1588,1588,1588,0
20240620,173500,4785254958,1588,1588,1588,1588,0
20240620,173400,4785254958,1588,1588,1588,1588,23675
20240620,173300,4785254958,1588,1588,1588,1588,0
20240620,173200,4785254958,1588,1588,1588,1588,0
20240620,173100,4785254958,1588,1588,1588,1588,0
20240620,173000,4785254958,1588,1588,1588,1588,0
20240620,172900,4785254958,1588,1588,1588,1588,0
20240620,172800,4785254958,1588,1588,1588,1588,0
20240620,172700,4785254958,1588,1588,1588,1588,0
20240620,172600,4785254958,1588,1588,1588,1588,0
20240620,172500,4785254958,1588,1588,1588,1588,0
20240620,172400,4785254958,1588,1588,1588,1588,0
20240620,172300,4785254958,1588,1588,1588,1588,0
20240620,172200,4785254958,1588,1588,1588,1588,0
20240620,172100,4785254958,1588,1588,1588,1588,0
20240620,172000,4785254958,1588,1588,1588,1588,0
20240620,171900,4785254958,1588,1588,1588,1588,0
20240620,171800,4785254958,1588,1588,1588,1588,0
20240620,171700,4785254958,1588,1588,1588,1588,0
20240620,171600,4785254958,1588,1588,1588,1588,0
20240620,171500,4785254958,1588,1588,1588,1588,0
20240620,171400,4785254958,1588,1588,1588,1588,0
20240620,171300,4785254958,1588,1588,1588,1588,0
20240620,171200,4785254958,1588,1588,1588,1588,0
20240620,171100,4785254958,1588,1588,1588,1588,0
20240620,171000,4785254958,1588,1588,1588,1588,0
20240620,170900,4785254958,1588,1588,1588,1588,0
20240620,170800,4785254958,1588,1588,1588,1588,0
20240620,170700,4785254958,1588,1588,1588,1588,0
20240620,170600,4785254958,1588,1588,1588,1588,0
20240620,170500,4785254958,1588,1588,1588,1588,0
20240620,170400,4785254958,1588,1588,1588,1588,23675
20240620,170300,4785254958,1588,1588,1588,1588,0
20240620,170200,4785254958,1588,1588,1588,1588,0
20240620,170100,4785254958,1588,1588,1588,1588,0
20240620,170000,4785254958,1588,1588,1588,1588,0
20240620,165900,4785254958,1588,1588,1588,1588,0
20240620,165800,4785254958,1588,1588,1588,1588,0
20240620,165700,4785254958,1588,1588,1588,1588,0
20240620,165600,4785254958,1588,1588,1588,1588,0
20240620,165500,4785254958,1588,1588,1588,1588,0
20240620,165400,4785254958,1588,1588,1588,1588,0
20240620,165300,4785254958,1588,1588,1588,1588,0
20240620,165200,4785254958,1588,1588,1588,1588,0
20240620,165100,4785254958,1588,1588,1588,1588,0
20240620,165000,4785254958,1588,1588,1588,1588,0
20240620,164900,4785254958,1588,1588,1588,1588,0
20240620,164800,4785254958,1588,1588,1588,1588,0
20240620,164700,4785254958,1588,1588,1588,1588,0
20240620,164600,4785254958,1588,1588,1588,1588,0
20240620,164500,4785254958,1588,1588,1588,1588,0
20240620,164400,4785254958,1588,1588,1588,1588,0
20240620,164300,4785254958,1588,1588,1588,1588,0
20240620,164200,4785254958,1588,1588,1588,1588,0
20240620,164100,4785254958,1588,1588,1588,1588,0
20240620,164000,4785254958,1588,1588,1588,1588,0
20240620,163900,4785254958,1588,1588,1588,1588,0
20240620,163800,4785254958,1588,1588,1588,1588,0
20240620,163700,4785254958,1588,1588,1588,1588,0
20240620,163600,4785254958,1588,1588,1588,1588,0
20240620,163500,4785254958,1588,1588,1588,1588,0
20240620,163400,4785254958,1588,1588,1588,1588,23675
20240620,163300,4785254958,1588,1588,1588,1588,0
20240620,163200,4785254958,1588,1588,1588,1588,0
20240620,163100,4785254958,1588,1588,1588,1588,0
20240620,163000,4785254958,1588,1588,1588,1588,0
20240620,162900,4785254958,1588,1588,1588,1588,0
20240620,162800,4785254958,1588,1588,1588,1588,0
20240620,162700,4785254958,1588,1588,1588,1588,0
20240620,162600,4785254958,1588,1588,1588,1588,0
20240620,162500,4785254958,1588,1588,1588,1588,0
20240620,162400,4785254958,1588,1588,1588,1588,0
20240620,162300,4785254958,1588,1588,1588,1588,0
20240620,162200,4785254958,1588,1588,1588,1588,0
20240620,162100,4785254958,1588,1588,1588,1588,0
20240620,162000,4785254958,1588,1588,1588,1588,0
20240620,161900,4785254958,1588,1588,1588,1588,0
20240620,161800,4785254958,1588,1588,1588,1588,0
20240620,161700,4785254958,1588,1588,1588,1588,0
20240620,161600,4785254958,1588,1588,1588,1588,0
20240620,161500,4785254958,1588,1588,1588,1588,0
20240620,161400,4785254958,1588,1588,1588,1588,0
20240620,161300,4785254958,1588,1588,1588,1588,0
20240620,161200,4785254958,1588,1588,1588,1588,0
20240620,161100,4785254958,1588,1588,1588,1588,0
20240620,161000,4785254958,1588,1588,1588,1588,0
20240620,160900,4785254958,1588,1588,1588,1588,0
20240620,160800,4785254958,1588,1588,1588,1588,0
20240620,160700,4785254958,1588,1588,1588,1588,0
20240620,160600,4785254958,1588,1588,1588,1588,0
20240620,160500,4785254958,1588,1588,1588,1588,0
20240620,160400,4785254958,1588,1588,1588,1588,23675
20240620,160300,4785254958,1588,1588,1588,1588,0
20240620,160200,4785254958,1588,1588,1588,1588,0
20240620,160100,4785254958,1588,1588,1588,1588,0
20240620,160000,4785254958,1588,1588,1588,1588,0
20240620,155900,4785254958,1588,1588,1588,1588,0
20240620,155800,4785254958,1588,1588,1588,1588,0
20240620,155700,4785254958,1588,1588,1588,1588,0
20240620,155600,4785254958,1588,1588,1588,1588,0
20240620,155500,4785254958,1588,1588,1588,1588,0
20240620,155400,4785254958,1588,1588,1588,1588,0
20240620,155300,4785254958,1588,1588,1588,1588,0
20240620,155200,4785254958,1588,1588,1588,1588,0
20240620,155100,4785254958,1588,1588,1588,1588,0
20240620,155000,4785254958,1588,1588,1588,1588,0
20240620,154900,4785254958,1588,1588,1588,1588,0
20240620,154800,4785254958,1588,1588,1588,1588,0
20240620,154700,4785254958,1588,1588,1588,1588,0
20240620,154600,4785254958,1588,1588,1588,1588,0
20240620,154500,4785254958,1588,1588,1588,1588,0
20240620,154400,4785254958,1588,1588,1588,1588,0
20240620,154300,4785254958,1588,1588,1588,1588,0
20240620,154200,4785254958,1588,1588,1588,1588,0
20240620,154100,4785254958,1588,1588,1588,1588,0
20240620,154000,4785254958,1588,1588,1588,1588,0
20240620,153900,4785254958,1588,1588,1588,1588,0
20240620,153800,4785254958,1588,1588,1588,1588,0
20240620,153700,4785254958,1588,1588,1588,1588,0
20240620,153600,4785254958,1588,1588,1588,1588,0
20240620,153500,4785254958,1588,1588,1588,1588,0
20240620,153400,4785254958,1588,1588,1588,1588,23675
20240620,153300,4785254958,1588,1588,1588,1588,0
20240620,153200,4785254958,1588,1588,1588,1588,0
20240620,153100,4785254958,1588,1588,1588,1588,0
20240620,153000,4785254958,1588,1588,1588,1588,23675
20240620,152900,4747659058,1585,1585,1585,1585,0
20240620,152800,4747659058,1585,1585,1585,1585,0
20240620,152700,4747659058,1585,1585,1585,1585,0
20240620,152600,4747659058,1585,1585,1585,1585,0
20240620,152500,4747659058,1585,1585,1585,1585,0
20240620,152400,4747659058,1585,1585,1585,1585,0
20240620,152300,4747659058,1585,1585,1585,1585,0
20240620,152200,4747659058,1585,1585,1585,1585,0
20240620,152100,4747659058,1585,1585,1585,1585,0
20240620,152000,4747659058,1585,1585,1585,1585,0
20240620,151900,4747659058,1585,1587,1588,1585,9149
20240620,151800,4733149272,1588,1588,1588,1587,2077
20240620,151700,4729852232,1588,1587,1588,1587,1535
20240620,151600,4727415255,1587,1587,1587,1586,1864
20240620,151500,4724457219,1587,1587,1588,1586,3472
20240620,151400,4718946994,1587,1587,1588,1587,1073
20240620,151300,4717243529,1588,1588,1589,1587,4541
20240620,151200,4710033618,1588,1588,1588,1588,2244
20240620,151100,4706470146,1588,1587,1588,1587,4557
20240620,151000,4699237319,1587,1589,1589,1587,2925
20240620,150900,4694593913,1588,1588,1589,1588,4137
20240620,150800,4688022305,1589,1589,1589,1588,3993
20240620,150700,4681678174,1589,1588,1589,1588,8856
20240620,150600,4667613924,1588,1587,1588,1587,4264
20240620,150500,4660844525,1587,1586,1587,1586,5665
20240620,150400,4651857595,1586,1586,1586,1586,972
20240620,150300,4650316003,1587,1587,1587,1587,159
20240620,150200,4650063670,1587,1587,1588,1586,4855
20240620,150100,4642359537,1587,1588,1588,1587,701
20240620,150000,4641246363,1588,1588,1589,1588,2717
20240620,145900,4636931504,1587,1588,1588,1587,2885
20240620,145800,4632350834,1588,1588,1589,1588,5419
20240620,145700,4623743246,1589,1589,1589,1587,5118
20240620,145600,4615617235,1587,1589,1590,1585,1718
20240620,145500,4612887900,1585,1586,1590,1584,7651
20240620,145400,4600742831,1586,1586,1586,1584,1690
20240620,145300,4598063598,1586,1585,1586,1584,5845
20240620,145200,4588801732,1585,1586,1586,1585,532
20240620,145100,4587958282,1586,1585,1586,1584,4344
20240620,145000,4581074042,1585,1584,1585,1584,812
20240620,144900,4579787023,1584,1584,1586,1584,1661
20240620,144800,4577153676,1584,1584,1585,1584,3000
20240620,144700,4572400076,1584,1584,1584,1583,5688
20240620,144600,4563390289,1585,1585,1585,1585,4193
20240620,144500,4556744384,1585,1586,1586,1585,9651
20240620,144400,4541446157,1586,1586,1586,1586,747
20240620,144300,4540261415,1585,1587,1587,1585,1780
20240620,144200,4537439752,1587,1587,1587,1586,1073
20240620,144100,4535737137,1587,1587,1587,1586,1298
20240620,144000,4533678095,1587,1587,1587,1586,3358
20240620,143900,4528349410,1587,1588,1588,1585,1326
20240620,143800,4526246266,1585,1588,1589,1585,2684
20240620,143700,4521985375,1588,1588,1588,1588,488
20240620,143600,4521210431,1588,1589,1589,1588,1061
20240620,143500,4519525486,1589,1589,1590,1589,1570
20240620,143400,4517030753,1589,1589,1589,1589,1805
20240620,143300,4514162608,1589,1589,1589,1588,2472
20240620,143200,4510236732,1589,1590,1590,1589,692
20240620,143100,4509136952,1590,1588,1590,1588,1266
20240620,143000,4507124462,1588,1588,1588,1588,1596
20240620,142900,4504590014,1588,1590,1590,1588,4560
20240620,142800,4497346594,1588,1588,1588,1588,4663
20240620,142700,4489941750,1588,1588,1590,1588,4346
20240620,142600,4483040290,1588,1587,1588,1587,1240
20240620,142500,4481071355,1587,1588,1588,1587,1015
20240620,142400,4479460545,1587,1587,1587,1587,2588
20240620,142300,4475353389,1587,1587,1588,1587,1628
20240620,142200,4472769750,1587,1588,1588,1587,801
20240620,142100,4471498562,1588,1589,1589,1588,2132
20240620,142000,4468112618,1589,1590,1590,1589,192
20240620,141900,4467807481,1590,1590,1590,1590,880
20240620,141800,4466408281,1590,1590,1590,1589,92
20240620,141700,4466262011,1590,1590,1590,1590,9777
20240620,141600,4450716581,1590,1588,1590,1588,2540
20240620,141500,4446681096,1588,1587,1588,1587,363
20240620,141400,4446104668,1587,1586,1589,1586,5581
20240620,141300,4437247783,1587,1584,1589,1584,816
20240620,141200,4435955211,1584,1588,1588,1584,4046
20240620,141100,4429544277,1587,1589,1589,1584,5180
20240620,141000,4421334696,1589,1586,1590,1585,3452
20240620,140900,4415850376,1590,1590,1590,1585,4872
20240620,140800,4408113360,1590,1592,1592,1590,1416
20240620,140700,4405861685,1589,1587,1589,1585,2631
20240620,140600,4401690084,1585,1590,1592,1585,4625
20240620,140500,4394355147,1585,1590,1590,1585,5696
20240620,140400,4385317217,1590,1591,1591,1590,512
20240620,140300,4384503115,1591,1592,1592,1591,290
20240620,140200,4384041605,1592,1593,1593,1592,161
20240620,140100,4383785192,1593,1590,1593,1589,5622
20240620,140000,4374838523,1590,1588,1590,1586,301
20240620,135900,4374360809,1586,1585,1587,1585,2949
20240620,135800,4369686388,1585,1588,1588,1584,11866
20240620,135700,4350867767,1588,1588,1588,1588,2187
20240620,135600,4347394811,1588,1591,1591,1588,7850
20240620,135500,4334916215,1591,1592,1592,1591,5006
20240620,135400,4326951663,1591,1592,1592,1591,1426
20240620,135300,4324682829,1592,1592,1592,1592,4420
20240620,135200,4317646189,1593,1593,1593,1593,270
20240620,135100,4317216079,1592,1594,1594,1592,10097
20240620,135000,4301130918,1594,1594,1594,1594,171
20240620,134900,4300858344,1594,1593,1594,1593,2300
20240620,134800,4297193344,1594,1594,1594,1593,2976
20240620,134700,4292449620,1594,1594,1594,1593,1365
20240620,134600,4290275013,1594,1593,1594,1593,7057
20240620,134500,4279033211,1593,1593,1593,1592,1484
20240620,134400,4276669699,1593,1593,1593,1592,1597
20240620,134300,4274125705,1593,1592,1593,1592,1308
20240620,134200,4272042077,1593,1593,1593,1592,602
20240620,134100,4271083326,1593,1593,1593,1592,450
20240620,134000,4270366591,1593,1593,1593,1592,575
20240620,133900,4269451157,1593,1591,1593,1591,9905
20240620,133800,4253682573,1591,1591,1591,1590,389
20240620,133700,4253063800,1591,1592,1592,1590,982
20240620,133600,4251501421,1592,1593,1593,1591,3144
20240620,133500,4246497717,1592,1593,1593,1592,778
20240620,133400,4245258458,1593,1592,1593,1592,455
20240620,133300,4244534075,1593,1593,1593,1591,1747
20240620,133200,4241752814,1592,1593,1593,1592,1073
20240620,133100,4240043655,1593,1592,1593,1592,197
20240620,133000,4239729984,1593,1591,1593,1591,1238
20240620,132900,4237758250,1593,1593,1593,1592,2175
20240620,132800,4234294574,1593,1593,1593,1592,702
20240620,132700,4233176422,1593,1593,1593,1592,1063
20240620,132600,4231483083,1593,1593,1593,1593,354
20240620,132500,4230919161,1593,1593,1593,1592,2000
20240620,132400,4227733699,1593,1591,1593,1590,3984
20240620,132300,4221395230,1591,1591,1591,1589,8149
20240620,132200,4208439126,1591,1590,1591,1590,7266
20240620,132100,4196881425,1590,1591,1591,1590,83
20240620,132000,4196749384,1591,1590,1591,1590,3216
20240620,131900,4191635896,1591,1592,1592,1590,7601
20240620,131800,4179548771,1592,1592,1592,1592,1595
20240620,131700,4177009531,1593,1592,1593,1592,193
20240620,131600,4176702088,1593,1593,1593,1592,8990
20240620,131500,4162382010,1593,1592,1593,1592,8722
20240620,131400,4148496576,1593,1593,1593,1593,641
20240620,131300,4147475463,1593,1592,1593,1592,2534
20240620,131200,4143441317,1592,1592,1593,1591,333
20240620,131100,4142911427,1592,1594,1594,1592,308
20240620,131000,4142420477,1595,1595,1596,1590,4658
20240620,130900,4134994935,1595,1595,1596,1595,1547
20240620,130800,4132527468,1595,1593,1596,1591,4696
20240620,130700,4125050820,1596,1595,1596,1593,8949
20240620,130600,4110778580,1595,1595,1596,1594,55
20240620,130500,4110690849,1595,1595,1596,1593,3749
20240620,130400,4104707558,1595,1595,1597,1592,1075
20240620,130300,4102993969,1592,1593,1595,1592,1035
20240620,130200,4101344631,1594,1597,1597,1593,2879
20240620,130100,4096754050,1597,1597,1597,1596,1622
20240620,130000,4094164008,1597,1597,1598,1595,277
20240620,125900,4093721746,1597,1594,1597,1593,1659
20240620,125800,4091074946,1593,1596,1596,1593,3022
20240620,125700,4086257770,1597,1597,1597,1597,319
20240620,125600,4085748327,1597,1597,1598,1597,1213
20240620,125500,4083811083,1597,1594,1597,1594,4845
20240620,125400,4076074305,1596,1596,1596,1594,240
20240620,125300,4075691721,1593,1597,1597,1593,1145
20240620,125200,4073867685,1597,1597,1597,1593,1582
20240620,125100,4071341551,1597,1596,1597,1593,6987
20240620,125000,4060208941,1596,1597,1597,1595,334
20240620,124900,4059675945,1598,1597,1598,1595,5257
20240620,124800,4051289133,1599,1599,1599,1598,319
20240620,124700,4050779152,1596,1598,1599,1596,2635
20240620,124600,4046568259,1599,1598,1599,1598,933
20240620,124500,4045077251,1598,1599,1599,1597,1338
20240620,124400,4042939623,1599,1599,1599,1598,848
20240620,124300,4041583944,1599,1599,1600,1598,1129
20240620,124200,4039778755,1600,1599,1600,1593,2133
20240620,124100,4036371909,1600,1600,1600,1599,3137
20240620,124000,4031352938,1600,1594,1600,1594,15269
20240620,123900,4006947434,1594,1593,1595,1593,562
20240620,123800,4006051616,1595,1592,1599,1592,1753
20240620,123700,4003256340,1599,1593,1600,1593,15366
20240620,123600,3978718015,1593,1593,1593,1592,2942
20240620,123500,3974031459,1593,1592,1593,1592,449
20240620,123400,3973316581,1593,1593,1593,1592,52
20240620,123300,3973233785,1592,1591,1592,1590,2169
20240620,123200,3969782106,1591,1590,1591,1589,1994
20240620,123100,3966611396,1590,1592,1592,1590,7698
20240620,123000,3954366672,1591,1591,1592,1591,1835
20240620,122900,3951447182,1591,1591,1592,1591,865
20240620,122800,3950070544,1591,1592,1592,1591,11824
20240620,122700,3931257432,1591,1592,1592,1590,7572
20240620,122600,3919214671,1592,1593,1593,1592,4578
20240620,122500,3911924347,1592,1591,1594,1591,3170
20240620,122400,3906875023,1590,1592,1593,1582,30743
20240620,122300,3858044957,1592,1594,1594,1591,11640
20240620,122200,3839514954,1594,1595,1595,1593,6725
20240620,122100,3828800826,1595,1595,1595,1593,18558
20240620,122000,3799222728,1595,1596,1596,1595,2820
20240620,121900,3794724528,1595,1597,1597,1595,6194
20240620,121800,3784842017,1597,1597,1597,1597,205
20240620,121700,3784514632,1597,1599,1600,1597,4610
20240620,121600,3777147543,1599,1601,1601,1598,7228
20240620,121500,3765587392,1601,1601,1601,1601,19
20240620,121400,3765556973,1601,1601,1602,1601,1093
20240620,121300,3763807079,1602,1602,1602,1601,2269
20240620,121200,3760172766,1602,1602,1602,1602,1953
20240620,121100,3757044060,1602,1599,1603,1599,18861
20240620,121000,3726829300,1600,1599,1600,1599,3297
20240620,120900,3721556992,1599,1598,1599,1594,5689
20240620,120800,3712465512,1594,1594,1598,1594,191
20240620,120700,3712161054,1594,1593,1594,1593,7899
20240620,120600,3699573416,1593,1593,1593,1592,1992
20240620,120500,3696401105,1593,1594,1594,1592,2174
20240620,120400,3692937918,1593,1593,1594,1592,7369
20240620,120300,3681200318,1594,1594,1594,1593,6235
20240620,120200,3671267568,1594,1594,1595,1594,3622
20240620,120100,3665493800,1594,1596,1597,1593,21897
20240620,120000,3630566966,1597,1598,1598,1596,11397
20240620,115900,3612363914,1598,1598,1600,1598,6768
20240620,115800,3601545014,1599,1599,1599,1598,12770
20240620,115700,3581138525,1598,1598,1598,1598,587
20240620,115600,3580200499,1598,1599,1600,1598,1635
20240620,115500,3577585626,1599,1598,1600,1598,2678
20240620,115400,3573306013,1598,1598,1600,1597,6020
20240620,115300,3563688204,1597,1599,1600,1597,12106
20240620,115200,3544338073,1600,1600,1600,1599,10110
20240620,115100,3528166979,1599,1600,1600,1599,3450
20240620,115000,3522649847,1600,1599,1600,1598,8740
20240620,114900,3508680756,1600,1600,1600,1599,1600
20240620,114800,3506121359,1600,1603,1603,1600,4505
20240620,114700,3498908202,1603,1602,1605,1602,9140
20240620,114600,3484259763,1602,1602,1606,1602,2946
20240620,114500,3479534564,1607,1597,1607,1597,9654
20240620,114400,3464083532,1602,1602,1602,1594,63386
20240620,114300,3362782068,1602,1604,1604,1601,7241
20240620,114200,3351180510,1604,1607,1607,1604,22709
20240620,114100,3314711818,1606,1609,1609,1606,4779
20240620,114000,3307031093,1609,1607,1609,1605,6993
20240620,113900,3295791277,1607,1606,1607,1605,8658
20240620,113800,3281885553,1606,1611,1615,1606,25244
20240620,113700,3241274619,1611,1616,1616,1608,34877
20240620,113600,3185117327,1615,1611,1618,1611,19704
20240620,113500,3153341115,1610,1618,1619,1610,46645
20240620,113400,3077995909,1618,1621,1621,1617,31015
20240620,113300,3027775491,1622,1625,1626,1620,71344
20240620,113200,2911906973,1625,1623,1625,1620,59573
20240620,113100,2815222595,1622,1615,1623,1614,82620
20240620,113000,2681457496,1616,1618,1619,1615,25903
20240620,112900,2639589217,1619,1622,1623,1615,77226
20240620,112800,2514577353,1623,1615,1623,1610,50120
20240620,112700,2433498126,1616,1599,1616,1598,24144
20240620,112600,2394809103,1599,1599,1602,1598,27364
20240620,112500,2351051249,1599,1600,1607,1599,42227
20240620,112400,2283411584,1600,1609,1612,1598,82628
20240620,112300,2150822540,1610,1622,1624,1609,58859
20240620,112200,2055830546,1624,1608,1630,1605,145395
20240620,112100,1820201349,1608,1615,1634,1604,127583
20240620,112000,1613623887,1621,1639,1640,1612,87677
20240620,111900,1471400563,1641,1615,1650,1612,138598
20240620,111800,1244605493,1615,1586,1615,1586,72867
20240620,111700,1128315967,1586,1583,1586,1583,5182
20240620,111600,1120108455,1583,1583,1583,1583,1515
20240620,111500,1117710210,1583,1583,1584,1583,3022
20240620,111400,1112926344,1583,1583,1583,1583,1694
20240620,111300,1110244742,1583,1587,1587,1583,1051
20240620,111200,1108580427,1587,1587,1587,1587,9254
20240620,111100,1093894329,1587,1583,1587,1583,8832
20240620,111000,1079879275,1587,1582,1588,1582,25834
20240620,110900,1038937930,1581,1579,1581,1579,15305
20240620,110800,1014766606,1579,1580,1581,1579,10157
20240620,110700,998719459,1580,1577,1580,1576,15554
20240620,110600,974168426,1576,1575,1576,1574,20317
20240620,110500,942156282,1575,1574,1575,1574,15107
20240620,110400,918370743,1572,1568,1574,1568,20118
20240620,110300,886755227,1568,1569,1569,1568,7861
20240620,110200,874428877,1569,1569,1569,1569,936
20240620,110100,872960293,1568,1569,1569,1568,1541
20240620,110000,870543994,1569,1569,1569,1569,1007
20240620,105900,868964011,1569,1568,1569,1568,696
20240620,105800,867872194,1568,1568,1568,1568,700
20240620,105700,866774594,1568,1568,1568,1568,2512
20240620,105600,862835778,1569,1569,1569,1568,5603
20240620,105500,854049698,1569,1569,1569,1568,723
20240620,105400,852915811,1569,1569,1569,1568,303
20240620,105300,852440504,1569,1569,1569,1568,1060
20240620,105200,850777375,1569,1569,1569,1569,49
20240620,105100,850700494,1569,1569,1569,1568,6
20240620,105000,850691081,1569,1570,1570,1569,1949
20240620,104900,847633079,1570,1569,1570,1569,205
20240620,104800,847311232,1569,1569,1569,1568,1972
20240620,104700,844218871,1569,1568,1569,1568,2870
20240620,104600,839718588,1568,1569,1569,1568,3892
20240620,104500,833615661,1569,1570,1570,1568,4101
20240620,104400,827180047,1570,1571,1571,1570,2431
20240620,104300,823363046,1571,1570,1571,1570,3101
20240620,104200,818494460,1571,1571,1572,1571,3319
20240620,104100,813280300,1572,1572,1572,1572,413
20240620,104000,812631064,1572,1574,1574,1571,1633
20240620,103900,810063987,1574,1574,1574,1572,2134
20240620,103800,806706411,1573,1573,1574,1573,1948
20240620,103700,803642077,1574,1574,1574,1573,1328
20240620,103600,801552125,1574,1572,1574,1571,238
20240620,103500,801178085,1572,1574,1574,1571,944
20240620,103400,799694095,1574,1575,1575,1574,2558
20240620,103300,795667512,1575,1575,1575,1574,1554
20240620,103200,793219982,1575,1575,1575,1574,1502
20240620,103100,790854432,1574,1574,1574,1574,2826
20240620,103000,786406308,1574,1574,1574,1574,200
20240620,102900,786091508,1574,1571,1575,1571,629
20240620,102800,785103333,1575,1574,1575,1574,1449
20240620,102700,782821860,1575,1574,1575,1574,960
20240620,102600,781310219,1575,1575,1575,1575,104
20240620,102500,781146419,1575,1575,1575,1570,1311
20240620,102400,779081609,1575,1569,1575,1569,49348
20240620,102300,701601662,1568,1569,1569,1568,1264
20240620,102200,699618546,1569,1569,1569,1569,304
20240620,102100,699141570,1569,1568,1569,1568,7005
20240620,102000,688156154,1569,1569,1569,1568,3449
20240620,101900,682748110,1568,1569,1569,1568,501
20240620,101800,681962541,1569,1569,1569,1568,501
20240620,101700,681176702,1568,1569,1569,1568,125
20240620,101600,680980579,1569,1569,1569,1568,1058
20240620,101500,679321592,1568,1569,1569,1568,4619
20240620,101400,672078574,1568,1569,1569,1568,4910
20240620,101300,664375284,1569,1569,1569,1568,804
20240620,101200,663114592,1568,1568,1569,1568,1147
20240620,101100,661316085,1567,1567,1568,1567,602
20240620,101000,660372749,1567,1567,1568,1567,1268
20240620,100900,658385169,1567,1567,1568,1567,3509
20240620,100800,652886419,1568,1568,1568,1568,267
20240620,100700,652467763,1568,1567,1568,1567,2073
20240620,100600,649219366,1567,1569,1569,1567,106
20240620,100500,649053116,1569,1569,1569,1566,5962
20240620,100400,639712444,1569,1568,1569,1568,357
20240620,100300,639152557,1569,1569,1569,1569,4143
20240620,100200,632652190,1569,1569,1569,1568,192
20240620,100100,632351112,1569,1569,1569,1568,662
20240620,100000,631313045,1569,1568,1569,1568,1881
20240620,095900,628362867,1568,1569,1569,1568,356
20240620,095800,627804306,1569,1569,1569,1568,293
20240620,095700,627344869,1569,1569,1569,1568,495
20240620,095600,626568264,1569,1569,1569,1569,67
20240620,095500,626463141,1569,1568,1569,1566,21370
20240620,095400,592994273,1568,1567,1568,1567,6602
20240620,095300,582647324,1567,1569,1569,1567,490
20240620,095200,581879330,1569,1569,1569,1566,11967
20240620,095100,563126869,1569,1569,1569,1567,1306
20240620,095000,561079196,1569,1569,1569,1569,75
20240620,094900,560961521,1569,1568,1569,1567,9306
20240620,094800,546373400,1568,1568,1568,1568,1921
20240620,094700,543361272,1568,1569,1569,1567,6861
20240620,094600,532603524,1569,1568,1569,1568,605
20240620,094500,531654280,1568,1569,1569,1567,1056
20240620,094400,529998243,1569,1569,1569,1568,3214
20240620,094300,524956258,1569,1569,1569,1569,110
20240620,094200,524783668,1569,1570,1570,1567,1685
20240620,094100,522142281,1570,1570,1570,1569,554
20240620,094000,521273041,1570,1570,1570,1566,3737
20240620,093900,515418757,1570,1571,1571,1570,1255
20240620,093800,513448399,1572,1572,1572,1566,11059
20240620,093700,496106757,1572,1572,1572,1572,64
20240620,093600,496006149,1572,1570,1572,1569,3510
20240620,093500,490493789,1570,1570,1570,1570,1626
20240620,093400,487940969,1570,1571,1571,1569,921
20240620,093300,486495286,1571,1572,1572,1570,7832
20240620,093200,474193936,1572,1572,1572,1571,2349
20240620,093100,470501411,1573,1573,1574,1571,1679
20240620,093000,467862177,1572,1574,1574,1572,2010
20240620,092900,464698457,1574,1575,1575,1574,3085
20240620,092800,459840618,1574,1572,1575,1570,2239
20240620,092700,456319414,1570,1569,1571,1569,8682
20240620,092600,442689957,1569,1567,1569,1566,14970
20240620,092500,419226417,1567,1567,1567,1566,15146
20240620,092400,395500703,1567,1566,1567,1565,14435
20240620,092300,372894772,1566,1565,1566,1565,18906
20240620,092200,343303380,1566,1566,1567,1566,2945
20240620,092100,338691212,1566,1566,1566,1565,6421
20240620,092000,328636105,1566,1564,1566,1564,19855
20240620,091900,297570049,1565,1565,1565,1564,2577
20240620,091800,293537045,1565,1565,1565,1564,5558
20240620,091700,284843222,1565,1565,1565,1564,17434
20240620,091600,257573591,1567,1568,1568,1565,15264
20240620,091500,233670009,1566,1566,1568,1565,6231
20240620,091400,223914127,1566,1568,1568,1565,3984
20240620,091300,217677073,1568,1566,1568,1565,8560
20240620,091200,204277071,1566,1566,1566,1565,7936
20240620,091100,191854234,1566,1567,1568,1565,4713
20240620,091000,184473910,1567,1568,1569,1565,3467
20240620,090900,179040278,1568,1568,1569,1568,5427
20240620,090800,170530561,1568,1566,1569,1565,12195
20240620,090700,151422362,1567,1568,1568,1567,1303
20240620,090600,149379494,1568,1568,1569,1565,6608
20240620,090500,139028171,1569,1567,1569,1565,6764
20240620,090400,128437551,1567,1562,1567,1561,6986
20240620,090300,117524782,1562,1566,1567,1562,31230
20240620,090200,68654782,1565,1566,1566,1565,10820
20240620,090100,51718470,1565,1566,1567,1565,12005
20240620,090000,32919214,1566,1572,1574,1566,20948