stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,185500,6930016194,1517,1517,1517,1517,26459
20240610,185400,6930016194,1517,1517,1517,1517,0
20240610,185300,6930016194,1517,1517,1517,1517,0
20240610,185200,6930016194,1517,1517,1517,1517,0
20240610,185100,6930016194,1517,1517,1517,1517,0
20240610,185000,6930016194,1517,1517,1517,1517,0
20240610,184900,6930016194,1517,1517,1517,1517,0
20240610,184800,6930016194,1517,1517,1517,1517,0
20240610,184700,6930016194,1517,1517,1517,1517,0
20240610,184600,6930016194,1517,1517,1517,1517,0
20240610,184500,6930016194,1517,1517,1517,1517,0
20240610,184400,6930016194,1517,1517,1517,1517,0
20240610,184300,6930016194,1517,1517,1517,1517,0
20240610,184200,6930016194,1517,1517,1517,1517,0
20240610,184100,6930016194,1517,1517,1517,1517,0
20240610,184000,6930016194,1517,1517,1517,1517,0
20240610,183900,6930016194,1517,1517,1517,1517,0
20240610,183800,6930016194,1517,1517,1517,1517,0
20240610,183700,6930016194,1517,1517,1517,1517,0
20240610,183600,6930016194,1517,1517,1517,1517,0
20240610,183500,6930016194,1517,1517,1517,1517,0
20240610,183400,6930016194,1517,1517,1517,1517,0
20240610,183300,6930016194,1517,1517,1517,1517,0
20240610,183200,6930016194,1517,1517,1517,1517,0
20240610,183100,6930016194,1517,1517,1517,1517,0
20240610,183000,6930016194,1517,1517,1517,1517,0
20240610,182900,6930016194,1517,1517,1517,1517,0
20240610,182800,6930016194,1517,1517,1517,1517,0
20240610,182700,6930016194,1517,1517,1517,1517,0
20240610,182600,6930016194,1517,1517,1517,1517,0
20240610,182500,6930016194,1517,1517,1517,1517,26459
20240610,182400,6930016194,1517,1517,1517,1517,0
20240610,182300,6930016194,1517,1517,1517,1517,0
20240610,182200,6930016194,1517,1517,1517,1517,0
20240610,182100,6930016194,1517,1517,1517,1517,0
20240610,182000,6930016194,1517,1517,1517,1517,0
20240610,181900,6930016194,1517,1517,1517,1517,0
20240610,181800,6930016194,1517,1517,1517,1517,0
20240610,181700,6930016194,1517,1517,1517,1517,0
20240610,181600,6930016194,1517,1517,1517,1517,0
20240610,181500,6930016194,1517,1517,1517,1517,0
20240610,181400,6930016194,1517,1517,1517,1517,0
20240610,181300,6930016194,1517,1517,1517,1517,0
20240610,181200,6930016194,1517,1517,1517,1517,0
20240610,181100,6930016194,1517,1517,1517,1517,0
20240610,181000,6930016194,1517,1517,1517,1517,0
20240610,180900,6930016194,1517,1517,1517,1517,0
20240610,180800,6930016194,1517,1517,1517,1517,0
20240610,180700,6930016194,1517,1517,1517,1517,0
20240610,180600,6930016194,1517,1517,1517,1517,0
20240610,180500,6930016194,1517,1517,1517,1517,0
20240610,180400,6930016194,1517,1517,1517,1517,0
20240610,180300,6930016194,1517,1517,1517,1517,0
20240610,180200,6930016194,1517,1517,1517,1517,0
20240610,180100,6930016194,1517,1517,1517,1517,0
20240610,180000,6930016194,1517,1517,1517,1517,0
20240610,175900,6930016194,1517,1517,1517,1517,0
20240610,175800,6930016194,1517,1517,1517,1517,0
20240610,175700,6930016194,1517,1517,1517,1517,0
20240610,175600,6930016194,1517,1517,1517,1517,0
20240610,175500,6930016194,1517,1517,1517,1517,26459
20240610,175400,6930016194,1517,1517,1517,1517,0
20240610,175300,6930016194,1517,1517,1517,1517,0
20240610,175200,6930016194,1517,1517,1517,1517,0
20240610,175100,6930016194,1517,1517,1517,1517,0
20240610,175000,6930016194,1517,1517,1517,1517,0
20240610,174900,6930016194,1517,1517,1517,1517,0
20240610,174800,6930016194,1517,1517,1517,1517,0
20240610,174700,6930016194,1517,1517,1517,1517,0
20240610,174600,6930016194,1517,1517,1517,1517,0
20240610,174500,6930016194,1517,1517,1517,1517,0
20240610,174400,6930016194,1517,1517,1517,1517,0
20240610,174300,6930016194,1517,1517,1517,1517,0
20240610,174200,6930016194,1517,1517,1517,1517,0
20240610,174100,6930016194,1517,1517,1517,1517,0
20240610,174000,6930016194,1517,1517,1517,1517,0
20240610,173900,6930016194,1517,1517,1517,1517,0
20240610,173800,6930016194,1517,1517,1517,1517,0
20240610,173700,6930016194,1517,1517,1517,1517,0
20240610,173600,6930016194,1517,1517,1517,1517,0
20240610,173500,6930016194,1517,1517,1517,1517,0
20240610,173400,6930016194,1517,1517,1517,1517,0
20240610,173300,6930016194,1517,1517,1517,1517,0
20240610,173200,6930016194,1517,1517,1517,1517,0
20240610,173100,6930016194,1517,1517,1517,1517,0
20240610,173000,6930016194,1517,1517,1517,1517,0
20240610,172900,6930016194,1517,1517,1517,1517,0
20240610,172800,6930016194,1517,1517,1517,1517,0
20240610,172700,6930016194,1517,1517,1517,1517,0
20240610,172600,6930016194,1517,1517,1517,1517,0
20240610,172500,6930016194,1517,1517,1517,1517,26459
20240610,172400,6930016194,1517,1517,1517,1517,0
20240610,172300,6930016194,1517,1517,1517,1517,0
20240610,172200,6930016194,1517,1517,1517,1517,0
20240610,172100,6930016194,1517,1517,1517,1517,0
20240610,172000,6930016194,1517,1517,1517,1517,0
20240610,171900,6930016194,1517,1517,1517,1517,0
20240610,171800,6930016194,1517,1517,1517,1517,0
20240610,171700,6930016194,1517,1517,1517,1517,0
20240610,171600,6930016194,1517,1517,1517,1517,0
20240610,171500,6930016194,1517,1517,1517,1517,0
20240610,171400,6930016194,1517,1517,1517,1517,0
20240610,171300,6930016194,1517,1517,1517,1517,0
20240610,171200,6930016194,1517,1517,1517,1517,0
20240610,171100,6930016194,1517,1517,1517,1517,0
20240610,171000,6930016194,1517,1517,1517,1517,0
20240610,170900,6930016194,1517,1517,1517,1517,0
20240610,170800,6930016194,1517,1517,1517,1517,0
20240610,170700,6930016194,1517,1517,1517,1517,0
20240610,170600,6930016194,1517,1517,1517,1517,0
20240610,170500,6930016194,1517,1517,1517,1517,0
20240610,170400,6930016194,1517,1517,1517,1517,0
20240610,170300,6930016194,1517,1517,1517,1517,0
20240610,170200,6930016194,1517,1517,1517,1517,0
20240610,170100,6930016194,1517,1517,1517,1517,0
20240610,170000,6930016194,1517,1517,1517,1517,0
20240610,165900,6930016194,1517,1517,1517,1517,0
20240610,165800,6930016194,1517,1517,1517,1517,0
20240610,165700,6930016194,1517,1517,1517,1517,0
20240610,165600,6930016194,1517,1517,1517,1517,0
20240610,165500,6930016194,1517,1517,1517,1517,26459
20240610,165400,6930016194,1517,1517,1517,1517,0
20240610,165300,6930016194,1517,1517,1517,1517,0
20240610,165200,6930016194,1517,1517,1517,1517,0
20240610,165100,6930016194,1517,1517,1517,1517,0
20240610,165000,6930016194,1517,1517,1517,1517,0
20240610,164900,6930016194,1517,1517,1517,1517,0
20240610,164800,6930016194,1517,1517,1517,1517,0
20240610,164700,6930016194,1517,1517,1517,1517,0
20240610,164600,6930016194,1517,1517,1517,1517,0
20240610,164500,6930016194,1517,1517,1517,1517,0
20240610,164400,6930016194,1517,1517,1517,1517,0
20240610,164300,6930016194,1517,1517,1517,1517,0
20240610,164200,6930016194,1517,1517,1517,1517,0
20240610,164100,6930016194,1517,1517,1517,1517,0
20240610,164000,6930016194,1517,1517,1517,1517,0
20240610,163900,6930016194,1517,1517,1517,1517,0
20240610,163800,6930016194,1517,1517,1517,1517,0
20240610,163700,6930016194,1517,1517,1517,1517,0
20240610,163600,6930016194,1517,1517,1517,1517,0
20240610,163500,6930016194,1517,1517,1517,1517,0
20240610,163400,6930016194,1517,1517,1517,1517,0
20240610,163300,6930016194,1517,1517,1517,1517,0
20240610,163200,6930016194,1517,1517,1517,1517,0
20240610,163100,6930016194,1517,1517,1517,1517,0
20240610,163000,6930016194,1517,1517,1517,1517,0
20240610,162900,6930016194,1517,1517,1517,1517,0
20240610,162800,6930016194,1517,1517,1517,1517,0
20240610,162700,6930016194,1517,1517,1517,1517,0
20240610,162600,6930016194,1517,1517,1517,1517,0
20240610,162500,6930016194,1517,1517,1517,1517,26459
20240610,162400,6930016194,1517,1517,1517,1517,0
20240610,162300,6930016194,1517,1517,1517,1517,0
20240610,162200,6930016194,1517,1517,1517,1517,0
20240610,162100,6930016194,1517,1517,1517,1517,0
20240610,162000,6930016194,1517,1517,1517,1517,0
20240610,161900,6930016194,1517,1517,1517,1517,0
20240610,161800,6930016194,1517,1517,1517,1517,0
20240610,161700,6930016194,1517,1517,1517,1517,0
20240610,161600,6930016194,1517,1517,1517,1517,0
20240610,161500,6930016194,1517,1517,1517,1517,0
20240610,161400,6930016194,1517,1517,1517,1517,0
20240610,161300,6930016194,1517,1517,1517,1517,0
20240610,161200,6930016194,1517,1517,1517,1517,0
20240610,161100,6930016194,1517,1517,1517,1517,0
20240610,161000,6930016194,1517,1517,1517,1517,0
20240610,160900,6930016194,1517,1517,1517,1517,0
20240610,160800,6930016194,1517,1517,1517,1517,0
20240610,160700,6930016194,1517,1517,1517,1517,0
20240610,160600,6930016194,1517,1517,1517,1517,0
20240610,160500,6930016194,1517,1517,1517,1517,0
20240610,160400,6930016194,1517,1517,1517,1517,0
20240610,160300,6930016194,1517,1517,1517,1517,0
20240610,160200,6930016194,1517,1517,1517,1517,0
20240610,160100,6930016194,1517,1517,1517,1517,0
20240610,160000,6930016194,1517,1517,1517,1517,0
20240610,155900,6930016194,1517,1517,1517,1517,0
20240610,155800,6930016194,1517,1517,1517,1517,0
20240610,155700,6930016194,1517,1517,1517,1517,0
20240610,155600,6930016194,1517,1517,1517,1517,0
20240610,155500,6930016194,1517,1517,1517,1517,26459
20240610,155400,6930016194,1517,1517,1517,1517,0
20240610,155300,6930016194,1517,1517,1517,1517,0
20240610,155200,6930016194,1517,1517,1517,1517,0
20240610,155100,6930016194,1517,1517,1517,1517,0
20240610,155000,6930016194,1517,1517,1517,1517,0
20240610,154900,6930016194,1517,1517,1517,1517,0
20240610,154800,6930016194,1517,1517,1517,1517,0
20240610,154700,6930016194,1517,1517,1517,1517,0
20240610,154600,6930016194,1517,1517,1517,1517,0
20240610,154500,6930016194,1517,1517,1517,1517,0
20240610,154400,6930016194,1517,1517,1517,1517,0
20240610,154300,6930016194,1517,1517,1517,1517,0
20240610,154200,6930016194,1517,1517,1517,1517,0
20240610,154100,6930016194,1517,1517,1517,1517,0
20240610,154000,6930016194,1517,1517,1517,1517,0
20240610,153900,6930016194,1517,1517,1517,1517,0
20240610,153800,6930016194,1517,1517,1517,1517,0
20240610,153700,6930016194,1517,1517,1517,1517,0
20240610,153600,6930016194,1517,1517,1517,1517,0
20240610,153500,6930016194,1517,1517,1517,1517,0
20240610,153400,6930016194,1517,1517,1517,1517,0
20240610,153300,6930016194,1517,1517,1517,1517,0
20240610,153200,6930016194,1517,1517,1517,1517,0
20240610,153100,6930016194,1517,1517,1517,1517,0
20240610,153000,6930016194,1517,1517,1517,1517,26459
20240610,152900,6889877891,1509,1509,1509,1509,0
20240610,152800,6889877891,1509,1509,1509,1509,0
20240610,152700,6889877891,1509,1509,1509,1509,0
20240610,152600,6889877891,1509,1509,1509,1509,0
20240610,152500,6889877891,1509,1509,1509,1509,0
20240610,152400,6889877891,1509,1509,1509,1509,0
20240610,152300,6889877891,1509,1509,1509,1509,0
20240610,152200,6889877891,1509,1509,1509,1509,0
20240610,152100,6889877891,1509,1509,1509,1509,0
20240610,152000,6889877891,1509,1509,1509,1509,0
20240610,151900,6889877891,1509,1508,1509,1508,8506
20240610,151800,6877045431,1508,1509,1509,1508,6501
20240610,151700,6867241722,1510,1509,1510,1508,11947
20240610,151600,6849223475,1510,1510,1510,1509,3836
20240610,151500,6843433456,1510,1513,1513,1510,1181
20240610,151400,6841650125,1513,1511,1514,1508,33293
20240610,151300,6791433722,1515,1516,1517,1510,1322
20240610,151200,6789431297,1516,1519,1519,1516,3682
20240610,151100,6783848335,1518,1516,1518,1516,3207
20240610,151000,6778983117,1515,1509,1517,1507,16426
20240610,150900,6754158272,1509,1508,1509,1507,3677
20240610,150800,6748613587,1508,1506,1508,1506,754
20240610,150700,6747477786,1506,1507,1507,1506,3070
20240610,150600,6742852045,1507,1508,1509,1506,17336
20240610,150500,6716723277,1509,1509,1509,1509,688
20240610,150400,6715685085,1509,1509,1509,1508,521
20240610,150300,6714899371,1508,1509,1509,1508,1942
20240610,150200,6711970323,1509,1508,1509,1508,1460
20240610,150100,6709768353,1509,1508,1509,1508,3432
20240610,150000,6704592210,1509,1508,1509,1508,1929
20240610,145900,6701681568,1508,1509,1509,1508,12
20240610,145800,6701663471,1509,1507,1509,1507,2679
20240610,145700,6697625121,1507,1511,1512,1507,2887
20240610,145600,6693269718,1511,1512,1513,1511,267
20240610,145500,6692866145,1513,1513,1513,1510,4487
20240610,145400,6686087353,1513,1513,1513,1511,591
20240610,145300,6685193172,1513,1513,1514,1513,554
20240610,145200,6684354969,1513,1509,1513,1509,9751
20240610,145100,6669638468,1510,1510,1510,1509,1082
20240610,145000,6668005694,1509,1507,1509,1507,4393
20240610,144900,6661377527,1506,1507,1507,1506,1704
20240610,144800,6658811292,1507,1509,1509,1506,1066
20240610,144700,6657205820,1505,1509,1509,1505,1155
20240610,144600,6655467501,1509,1502,1509,1502,423
20240610,144500,6654831482,1502,1509,1509,1502,9030
20240610,144400,6641246543,1510,1510,1510,1507,280
20240610,144300,6640823764,1507,1510,1510,1507,618
20240610,144200,6639892384,1506,1505,1510,1504,1586
20240610,144100,6637506091,1510,1505,1510,1504,3685
20240610,144000,6631960989,1510,1510,1513,1505,2798
20240610,143900,6627746592,1510,1510,1513,1510,1358
20240610,143800,6625695985,1510,1509,1510,1505,2004
20240610,143700,6622675522,1509,1509,1509,1509,571
20240610,143600,6621813883,1509,1509,1509,1508,4228
20240610,143500,6615435078,1509,1509,1509,1505,1501
20240610,143400,6613170197,1509,1505,1509,1504,2569
20240610,143300,6609305127,1505,1510,1510,1504,965
20240610,143200,6607852965,1510,1510,1510,1505,2012
20240610,143100,6604822667,1510,1512,1512,1506,1288
20240610,143000,6602881971,1512,1508,1512,1507,3464
20240610,142900,6597660452,1507,1512,1512,1507,3821
20240610,142800,6591897516,1512,1515,1515,1507,6566
20240610,142700,6581987144,1515,1522,1522,1513,13615
20240610,142600,6561320021,1522,1523,1523,1520,2762
20240610,142500,6557120279,1523,1519,1523,1519,5463
20240610,142400,6548816793,1519,1518,1519,1518,1074
20240610,142300,6547185801,1518,1519,1519,1517,1223
20240610,142200,6545330324,1519,1519,1519,1516,109
20240610,142100,6545164756,1519,1519,1519,1516,131
20240610,142000,6544965782,1519,1516,1519,1516,1774
20240610,141900,6542276152,1516,1517,1519,1515,4389
20240610,141800,6535614378,1517,1515,1517,1514,1660
20240610,141700,6533100768,1517,1517,1517,1517,157
20240610,141600,6532862599,1517,1518,1518,1516,1423
20240610,141500,6530702553,1518,1518,1518,1515,222
20240610,141400,6530365726,1518,1518,1518,1515,827
20240610,141300,6529112590,1518,1514,1518,1514,934
20240610,141200,6527698201,1514,1513,1514,1513,468
20240610,141100,6526990057,1513,1513,1513,1511,480
20240610,141000,6526264520,1513,1515,1515,1512,1872
20240610,140900,6523433321,1515,1517,1519,1515,1238
20240610,140800,6521557361,1517,1519,1519,1517,184
20240610,140700,6521278015,1519,1519,1519,1517,1170
20240610,140600,6519502132,1518,1519,1519,1517,350
20240610,140500,6518970744,1519,1515,1519,1514,2947
20240610,140400,6514499562,1515,1515,1515,1514,2413
20240610,140300,6510844252,1515,1515,1515,1515,347
20240610,140200,6510318547,1515,1515,1515,1514,1061
20240610,140100,6508712133,1515,1513,1515,1513,1977
20240610,140000,6505719074,1513,1515,1515,1513,736
20240610,135900,6504605072,1515,1515,1516,1515,1140
20240610,135800,6502877964,1515,1512,1515,1510,5126
20240610,135700,6495126390,1512,1508,1512,1508,4552
20240610,135600,6488256145,1508,1504,1508,1504,6200
20240610,135500,6478920660,1505,1504,1505,1503,7812
20240610,135400,6467167578,1504,1503,1504,1496,6109
20240610,135300,6458016279,1503,1502,1503,1502,886
20240610,135200,6456685010,1502,1500,1503,1496,4377
20240610,135100,6450132149,1496,1500,1500,1496,786
20240610,135000,6448956182,1496,1500,1500,1496,1087
20240610,134900,6447327661,1500,1500,1500,1499,76
20240610,134800,6447213699,1500,1501,1501,1500,967
20240610,134700,6445763140,1503,1503,1503,1501,34
20240610,134600,6445712058,1503,1503,1503,1501,1193
20240610,134500,6443920979,1503,1501,1505,1501,1622
20240610,134400,6441481053,1501,1500,1501,1500,40
20240610,134300,6441421041,1500,1498,1501,1495,61
20240610,134200,6441329805,1495,1500,1500,1495,4492
20240610,134100,6434610578,1494,1503,1503,1494,1926
20240610,134000,6431730657,1504,1505,1505,1495,333
20240610,133900,6431231998,1505,1501,1505,1495,1860
20240610,133800,6428446220,1501,1505,1505,1501,214
20240610,133700,6428124550,1501,1503,1503,1501,153
20240610,133600,6427894756,1503,1505,1505,1499,172
20240610,133500,6427636901,1499,1505,1505,1499,538
20240610,133400,6426829581,1505,1499,1505,1499,210
20240610,133300,6426514257,1499,1499,1505,1499,134
20240610,133200,6426313385,1499,1505,1505,1499,209
20240610,133100,6425998846,1505,1498,1506,1495,5967
20240610,133000,6417061799,1498,1500,1505,1498,5584
20240610,132900,6408691060,1498,1499,1506,1498,16097
20240610,132800,6384563526,1499,1505,1506,1499,4102
20240610,132700,6378403439,1505,1500,1505,1500,1157
20240610,132600,6376662839,1500,1501,1501,1499,5001
20240610,132500,6369160454,1501,1506,1506,1501,4755
20240610,132400,6362012845,1504,1507,1507,1504,2766
20240610,132300,6357847682,1507,1510,1510,1503,2034
20240610,132200,6354783514,1509,1510,1512,1507,2480
20240610,132100,6351042551,1510,1512,1512,1510,3800
20240610,132000,6345303812,1512,1512,1512,1512,27
20240610,131900,6345262988,1511,1510,1512,1510,1755
20240610,131800,6342612881,1511,1517,1517,1511,2816
20240610,131700,6338351337,1517,1517,1517,1517,67
20240610,131600,6338249698,1517,1517,1517,1517,132
20240610,131500,6338049454,1515,1517,1517,1512,957
20240610,131400,6336599015,1517,1517,1517,1517,2
20240610,131300,6336595981,1512,1517,1517,1512,116
20240610,131200,6336420266,1517,1517,1517,1517,309
20240610,131100,6335951513,1517,1517,1517,1513,122
20240610,131000,6335766891,1517,1512,1517,1512,1637
20240610,130900,6333289176,1513,1513,1513,1513,80
20240610,130800,6333168136,1513,1513,1514,1511,842
20240610,130700,6331894429,1514,1517,1517,1514,1132
20240610,130600,6330180245,1518,1521,1521,1515,1988
20240610,130500,6327161690,1524,1525,1525,1521,3079
20240610,130400,6322477586,1525,1525,1525,1522,2692
20240610,130300,6318372418,1525,1523,1525,1521,4283
20240610,130200,6311845977,1523,1523,1523,1523,35
20240610,130100,6311792672,1524,1524,1524,1521,435
20240610,130000,6311130056,1524,1524,1524,1521,648
20240610,125900,6310144403,1521,1520,1524,1520,4893
20240610,125800,6302696188,1520,1517,1520,1517,6241
20240610,125700,6293222551,1516,1516,1516,1516,374
20240610,125600,6292655567,1514,1516,1516,1514,153
20240610,125500,6292423907,1516,1514,1516,1514,949
20240610,125400,6290986721,1514,1514,1514,1514,19
20240610,125300,6290957955,1514,1514,1514,1510,1468
20240610,125200,6288739439,1514,1510,1514,1510,505
20240610,125100,6287976497,1510,1513,1516,1509,8432
20240610,125000,6275210200,1515,1513,1517,1513,7965
20240610,124900,6263146181,1510,1511,1513,1510,6260
20240610,124800,6253689668,1511,1503,1511,1502,5049
20240610,124700,6246079996,1502,1495,1502,1495,11316
20240610,124600,6229108050,1495,1496,1496,1493,1980
20240610,124500,6226149600,1496,1496,1496,1496,97
20240610,124400,6226004488,1496,1495,1497,1493,3126
20240610,124300,6221335232,1493,1499,1499,1493,2841
20240610,124200,6217090336,1499,1495,1499,1495,1815
20240610,124100,6214376907,1495,1499,1499,1495,3786
20240610,124000,6208708960,1499,1500,1500,1499,1593
20240610,123900,6206321047,1500,1500,1500,1499,2283
20240610,123800,6202897434,1500,1500,1500,1500,7018
20240610,123700,6192370434,1500,1500,1500,1499,3854
20240610,123600,6186589435,1500,1500,1500,1500,101
20240610,123500,6186437935,1498,1500,1500,1498,1850
20240610,123400,6183664648,1500,1502,1502,1500,1090
20240610,123300,6182029640,1502,1504,1504,1500,3621
20240610,123200,6176592416,1504,1504,1504,1504,6
20240610,123100,6176583392,1502,1507,1507,1502,366
20240610,123000,6176033167,1507,1506,1507,1504,741
20240610,122900,6174917605,1507,1507,1507,1507,4
20240610,122800,6174911577,1507,1507,1507,1507,1
20240610,122700,6174910070,1507,1510,1510,1506,167
20240610,122600,6174658420,1507,1510,1510,1507,5710
20240610,122500,6166052616,1509,1510,1511,1509,1693
20240610,122400,6163496102,1511,1506,1515,1506,6652
20240610,122300,6153433453,1506,1516,1516,1506,2753
20240610,122200,6149261251,1516,1508,1518,1508,6491
20240610,122100,6139429392,1508,1502,1508,1500,2694
20240610,122000,6135377283,1502,1500,1502,1498,9420
20240610,121900,6121258361,1499,1498,1499,1498,819
20240610,121800,6120031089,1498,1500,1500,1497,1089
20240610,121700,6118400667,1500,1497,1500,1497,72
20240610,121600,6118292863,1497,1495,1500,1494,1042
20240610,121500,6116731048,1494,1493,1495,1493,1771
20240610,121400,6114084481,1490,1491,1491,1489,6677
20240610,121300,6104138320,1494,1492,1495,1490,6611
20240610,121200,6094282785,1491,1493,1493,1491,9391
20240610,121100,6080278483,1493,1494,1494,1492,7316
20240610,121000,6069355425,1494,1494,1494,1493,1175
20240610,120900,6067600278,1492,1494,1501,1492,3604
20240610,120800,6062222481,1502,1493,1502,1493,648
20240610,120700,6061253814,1493,1501,1504,1492,2103
20240610,120600,6058112999,1492,1499,1499,1492,4071
20240610,120500,6052029958,1501,1501,1506,1499,3908
20240610,120400,6046161545,1501,1494,1501,1494,1764
20240610,120300,6043517506,1499,1496,1502,1492,5430
20240610,120200,6035403113,1496,1496,1500,1496,1675
20240610,120100,6032896889,1495,1504,1504,1495,1942
20240610,120000,6029989106,1504,1501,1504,1499,1451
20240610,115900,6027812903,1505,1505,1505,1505,32
20240610,115800,6027764743,1506,1506,1506,1498,3006
20240610,115700,6023259910,1506,1499,1506,1498,2009
20240610,115600,6020249167,1506,1506,1508,1497,10107
20240610,115500,6005105061,1502,1505,1509,1502,4974
20240610,115400,5997622965,1510,1507,1510,1506,5418
20240610,115300,5989458046,1507,1511,1511,1507,1058
20240610,115200,5987863120,1511,1510,1511,1508,2216
20240610,115100,5984517249,1509,1510,1516,1509,1983
20240610,115000,5981523639,1516,1511,1516,1510,8126
20240610,114900,5969253252,1510,1518,1519,1510,3733
20240610,114800,5963608251,1519,1520,1520,1513,5956
20240610,114700,5954567272,1520,1517,1520,1514,5499
20240610,114600,5946221515,1517,1517,1517,1517,25
20240610,114500,5946183590,1517,1507,1517,1496,8964
20240610,114400,5932672378,1508,1508,1508,1507,1744
20240610,114300,5930042733,1509,1510,1511,1508,769
20240610,114200,5928882054,1509,1510,1512,1509,899
20240610,114100,5927524850,1510,1516,1518,1509,6223
20240610,114000,5918123670,1518,1500,1519,1499,19420
20240610,113900,5888879134,1499,1495,1500,1493,5000
20240610,113800,5881405133,1502,1496,1503,1491,14331
20240610,113700,5859986663,1505,1502,1507,1491,23296
20240610,113600,5825147173,1502,1505,1510,1494,17853
20240610,113500,5798350388,1510,1512,1514,1501,32989
20240610,113400,5748669414,1512,1519,1520,1512,9273
20240610,113300,5734607610,1520,1522,1523,1518,10357
20240610,113200,5718862973,1523,1521,1524,1520,8886
20240610,113100,5705342166,1521,1525,1531,1521,10757
20240610,113000,5688959603,1525,1526,1527,1525,9122
20240610,112900,5675042558,1526,1526,1533,1526,9625
20240610,112800,5660346784,1532,1537,1537,1524,3577
20240610,112700,5654877306,1537,1536,1538,1536,910
20240610,112600,5653479146,1536,1526,1536,1524,9885
20240610,112500,5638363339,1526,1534,1534,1524,15924
20240610,112400,5614028247,1534,1538,1539,1534,2787
20240610,112300,5609744931,1538,1538,1539,1536,834
20240610,112200,5608462254,1540,1544,1544,1539,342
20240610,112100,5607935583,1545,1547,1547,1545,50
20240610,112000,5607858309,1547,1540,1547,1530,7676
20240610,111900,5596052211,1538,1546,1549,1538,54724
20240610,111800,5511698103,1541,1540,1546,1540,10582
20240610,111700,5495382712,1546,1546,1546,1540,1878
20240610,111600,5492484295,1546,1537,1547,1536,19739
20240610,111500,5462127736,1537,1535,1537,1535,3087
20240610,111400,5457385351,1537,1532,1537,1527,14805
20240610,111300,5434720887,1534,1541,1541,1532,10213
20240610,111200,5419024547,1540,1546,1546,1531,20759
20240610,111100,5387052415,1548,1553,1553,1547,1678
20240610,111000,5384451779,1549,1553,1553,1549,4683
20240610,110900,5377184835,1553,1550,1554,1549,5542
20240610,110800,5368583732,1551,1551,1553,1550,278
20240610,110700,5368152538,1544,1554,1554,1541,22267
20240610,110600,5333747272,1554,1550,1555,1550,1878
20240610,110500,5330832359,1551,1553,1554,1548,4121
20240610,110400,5324443693,1554,1556,1556,1551,1116
20240610,110300,5322708533,1556,1547,1557,1547,1687
20240610,110200,5320084805,1546,1557,1558,1546,7213
20240610,110100,5308887057,1557,1557,1559,1556,2420
20240610,110000,5305115668,1557,1559,1560,1551,10338
20240610,105900,5289003468,1559,1547,1559,1545,149592
20240610,105800,5057528865,1547,1551,1551,1547,21480
20240610,105700,5024238515,1551,1556,1559,1545,16451
20240610,105600,4998694616,1556,1556,1559,1554,1111
20240610,105500,4996965810,1556,1561,1562,1554,4817
20240610,105400,4989450106,1561,1553,1563,1553,5304
20240610,105300,4981180123,1562,1563,1565,1553,15127
20240610,105200,4957584728,1563,1556,1563,1554,8383
20240610,105100,4944494011,1557,1559,1564,1557,3798
20240610,105000,4938571756,1559,1565,1565,1559,8588
20240610,104900,4925173835,1565,1564,1565,1560,5247
20240610,104800,4916966678,1564,1559,1564,1559,1477
20240610,104700,4914659683,1559,1554,1567,1553,3279
20240610,104600,4909545572,1553,1563,1566,1553,9380
20240610,104500,4894892929,1563,1568,1569,1563,9207
20240610,104400,4880470951,1568,1544,1568,1542,36765
20240610,104300,4823223438,1549,1541,1550,1539,10653
20240610,104200,4806735759,1541,1558,1559,1541,8912
20240610,104100,4792898260,1556,1555,1560,1555,20288
20240610,104000,4761288187,1555,1532,1560,1518,72252
20240610,103900,4650402417,1532,1542,1543,1532,21173
20240610,103800,4617816183,1542,1542,1547,1541,13993
20240610,103700,4596249467,1541,1556,1561,1540,26583
20240610,103600,4555146647,1561,1566,1568,1561,7552
20240610,103500,4543326869,1569,1560,1569,1554,20183
20240610,103400,4511815704,1555,1567,1567,1555,9878
20240610,103300,4496426480,1567,1556,1571,1556,71926
20240610,103200,4384277996,1556,1556,1566,1554,32106
20240610,103100,4334232093,1559,1566,1566,1550,33692
20240610,103000,4281755030,1566,1558,1577,1558,35270
20240610,102900,4226527278,1547,1572,1586,1537,95828
20240610,102800,4076568936,1572,1585,1595,1568,213513
20240610,102700,3738721002,1585,1585,1591,1570,253928
20240610,102600,3337132141,1584,1570,1585,1567,98500
20240610,102500,3182072314,1561,1561,1561,1561,0
20240610,102400,3182072314,1561,1555,1561,1554,70681
20240610,102300,3071921175,1555,1536,1555,1536,76664
20240610,102200,2953304561,1537,1539,1542,1535,17785
20240610,102100,2925943762,1539,1543,1547,1535,71323
20240610,102000,2815936431,1543,1521,1543,1521,75593
20240610,101900,2699776468,1520,1528,1528,1520,17178
20240610,101800,2673573104,1528,1532,1533,1528,9369
20240610,101700,2659237936,1533,1533,1535,1531,13948
20240610,101600,2637851968,1533,1529,1535,1528,21421
20240610,101500,2605072633,1528,1534,1537,1528,46826
20240610,101400,2533347078,1536,1526,1537,1525,50461
20240610,101300,2456088749,1526,1517,1527,1517,27795
20240610,101200,2413747273,1518,1509,1524,1508,110092
20240610,101100,2247036417,1509,1504,1509,1504,35000
20240610,101000,2194303000,1505,1503,1505,1502,17564
20240610,100900,2167891155,1503,1500,1503,1500,10928
20240610,100800,2151481354,1500,1505,1505,1497,17085
20240610,100700,2125830693,1504,1494,1505,1493,93858
20240610,100600,1985073178,1494,1492,1496,1492,15113
20240610,100500,1962483173,1492,1487,1492,1478,12171
20240610,100400,1944364459,1486,1487,1492,1486,81063
20240610,100300,1823595327,1486,1476,1486,1475,11719
20240610,100200,1806237517,1476,1473,1476,1473,91
20240610,100100,1806103468,1476,1474,1476,1474,663
20240610,100000,1805125580,1478,1472,1478,1472,216
20240610,095900,1804807616,1470,1480,1480,1469,3408
20240610,095800,1799790827,1478,1481,1481,1478,4066
20240610,095700,1793771412,1481,1486,1488,1481,7739
20240610,095600,1782276783,1488,1485,1488,1485,12195
20240610,095500,1764148365,1481,1481,1487,1480,1286
20240610,095400,1762244191,1479,1471,1488,1467,38949
20240610,095300,1704505091,1473,1474,1474,1473,814
20240610,095200,1703306058,1464,1463,1464,1462,5940
20240610,095100,1694615982,1462,1469,1475,1462,8608
20240610,095000,1682001838,1469,1475,1475,1469,2223
20240610,094900,1678733809,1471,1472,1477,1471,865
20240610,094800,1677460708,1477,1471,1477,1471,313
20240610,094700,1676998866,1471,1478,1478,1471,5552
20240610,094600,1668827365,1478,1478,1478,1478,591
20240610,094500,1667953867,1478,1476,1478,1470,10435
20240610,094400,1652561371,1477,1479,1482,1477,4947
20240610,094300,1645250264,1483,1481,1483,1480,2394
20240610,094200,1641703659,1481,1483,1483,1480,6335
20240610,094100,1632316157,1483,1487,1488,1478,2703
20240610,094000,1628298640,1487,1479,1487,1478,26396
20240610,093900,1589216877,1480,1480,1480,1477,942
20240610,093800,1587823540,1480,1477,1484,1476,2194
20240610,093700,1584582742,1477,1472,1484,1472,16178
20240610,093600,1560705633,1472,1473,1474,1460,8486
20240610,093500,1548256608,1470,1470,1475,1470,9698
20240610,093400,1533983470,1470,1464,1471,1464,8865
20240610,093300,1520968970,1465,1468,1468,1465,5051
20240610,093200,1513567450,1469,1464,1469,1460,14875
20240610,093100,1491796492,1465,1471,1471,1464,14738
20240610,093000,1470154240,1471,1478,1480,1470,15195
20240610,092900,1447763114,1480,1480,1480,1474,7176
20240610,092800,1437153456,1480,1478,1489,1468,11282
20240610,092700,1420476393,1482,1491,1496,1468,43991
20240610,092600,1355150019,1491,1495,1500,1490,66389
20240610,092500,1255848508,1499,1498,1500,1492,42227
20240610,092400,1192609866,1499,1497,1499,1494,49446
20240610,092300,1118585139,1498,1489,1498,1489,18161
20240610,092200,1091473062,1490,1487,1490,1486,7019
20240610,092100,1081026932,1487,1497,1497,1487,23690
20240610,092000,1045701796,1497,1480,1498,1480,111168
20240610,091900,880482261,1480,1476,1481,1476,29721
20240610,091800,836508430,1475,1475,1476,1472,11102
20240610,091700,820128686,1475,1473,1475,1470,8037
20240610,091600,808279900,1475,1468,1479,1468,16353
20240610,091500,784260759,1468,1469,1469,1466,3121
20240610,091400,779681504,1469,1479,1479,1464,11497
20240610,091300,762760009,1479,1475,1480,1471,6014
20240610,091200,753890151,1480,1474,1481,1469,43234
20240610,091100,690085668,1474,1479,1481,1474,22207
20240610,091000,657253469,1480,1459,1482,1457,80979
20240610,090900,538067880,1459,1459,1467,1454,13632
20240610,090800,518152087,1457,1460,1464,1457,5282
20240610,090700,510436618,1464,1469,1470,1458,14192
20240610,090600,489650180,1469,1471,1473,1469,20127
20240610,090500,460047095,1474,1458,1475,1454,70422
20240610,090400,356998502,1459,1454,1461,1454,27049
20240610,090300,317589224,1452,1452,1455,1450,25030
20240610,090200,281245610,1452,1456,1465,1449,82432
20240610,090100,161387270,1450,1435,1457,1435,72916
20240610,090000,55835104,1433,1420,1436,1410,36317