stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,183200,54745667,1881,1881,1881,1881,628
20240614,183100,54745667,1881,1881,1881,1881,0
20240614,183000,54745667,1881,1881,1881,1881,0
20240614,182900,54745667,1881,1881,1881,1881,0
20240614,182800,54745667,1881,1881,1881,1881,0
20240614,182700,54745667,1881,1881,1881,1881,0
20240614,182600,54745667,1881,1881,1881,1881,0
20240614,182500,54745667,1881,1881,1881,1881,0
20240614,182400,54745667,1881,1881,1881,1881,0
20240614,182300,54745667,1881,1881,1881,1881,0
20240614,182200,54745667,1881,1881,1881,1881,0
20240614,182100,54745667,1881,1881,1881,1881,0
20240614,182000,54745667,1881,1881,1881,1881,0
20240614,181900,54745667,1881,1881,1881,1881,0
20240614,181800,54745667,1881,1881,1881,1881,0
20240614,181700,54745667,1881,1881,1881,1881,0
20240614,181600,54745667,1881,1881,1881,1881,0
20240614,181500,54745667,1881,1881,1881,1881,0
20240614,181400,54745667,1881,1881,1881,1881,0
20240614,181300,54745667,1881,1881,1881,1881,0
20240614,181200,54745667,1881,1881,1881,1881,0
20240614,181100,54745667,1881,1881,1881,1881,0
20240614,181000,54745667,1881,1881,1881,1881,0
20240614,180900,54745667,1881,1881,1881,1881,0
20240614,180800,54745667,1881,1881,1881,1881,0
20240614,180700,54745667,1881,1881,1881,1881,0
20240614,180600,54745667,1881,1881,1881,1881,0
20240614,180500,54745667,1881,1881,1881,1881,0
20240614,180400,54745667,1881,1881,1881,1881,0
20240614,180300,54745667,1881,1881,1881,1881,0
20240614,180200,54745667,1881,1881,1881,1881,628
20240614,180100,54745667,1881,1881,1881,1881,0
20240614,180000,54745667,1881,1881,1881,1881,0
20240614,175900,54745667,1881,1881,1881,1881,0
20240614,175800,54745667,1881,1881,1881,1881,0
20240614,175700,54745667,1881,1881,1881,1881,0
20240614,175600,54745667,1881,1881,1881,1881,0
20240614,175500,54745667,1881,1881,1881,1881,0
20240614,175400,54745667,1881,1881,1881,1881,0
20240614,175300,54745667,1881,1881,1881,1881,0
20240614,175200,54745667,1881,1881,1881,1881,0
20240614,175100,54745667,1881,1881,1881,1881,0
20240614,175000,54745667,1881,1881,1881,1881,0
20240614,174900,54745667,1881,1881,1881,1881,0
20240614,174800,54745667,1881,1881,1881,1881,0
20240614,174700,54745667,1881,1881,1881,1881,0
20240614,174600,54745667,1881,1881,1881,1881,0
20240614,174500,54745667,1881,1881,1881,1881,0
20240614,174400,54745667,1881,1881,1881,1881,0
20240614,174300,54745667,1881,1881,1881,1881,0
20240614,174200,54745667,1881,1881,1881,1881,0
20240614,174100,54745667,1881,1881,1881,1881,0
20240614,174000,54745667,1881,1881,1881,1881,0
20240614,173900,54745667,1881,1881,1881,1881,0
20240614,173800,54745667,1881,1881,1881,1881,0
20240614,173700,54745667,1881,1881,1881,1881,0
20240614,173600,54745667,1881,1881,1881,1881,0
20240614,173500,54745667,1881,1881,1881,1881,0
20240614,173400,54745667,1881,1881,1881,1881,0
20240614,173300,54745667,1881,1881,1881,1881,0
20240614,173200,54745667,1881,1881,1881,1881,628
20240614,173100,54745667,1881,1881,1881,1881,0
20240614,173000,54745667,1881,1881,1881,1881,0
20240614,172900,54745667,1881,1881,1881,1881,0
20240614,172800,54745667,1881,1881,1881,1881,0
20240614,172700,54745667,1881,1881,1881,1881,0
20240614,172600,54745667,1881,1881,1881,1881,0
20240614,172500,54745667,1881,1881,1881,1881,0
20240614,172400,54745667,1881,1881,1881,1881,0
20240614,172300,54745667,1881,1881,1881,1881,0
20240614,172200,54745667,1881,1881,1881,1881,0
20240614,172100,54745667,1881,1881,1881,1881,0
20240614,172000,54745667,1881,1881,1881,1881,0
20240614,171900,54745667,1881,1881,1881,1881,0
20240614,171800,54745667,1881,1881,1881,1881,0
20240614,171700,54745667,1881,1881,1881,1881,0
20240614,171600,54745667,1881,1881,1881,1881,0
20240614,171500,54745667,1881,1881,1881,1881,0
20240614,171400,54745667,1881,1881,1881,1881,0
20240614,171300,54745667,1881,1881,1881,1881,0
20240614,171200,54745667,1881,1881,1881,1881,0
20240614,171100,54745667,1881,1881,1881,1881,0
20240614,171000,54745667,1881,1881,1881,1881,0
20240614,170900,54745667,1881,1881,1881,1881,0
20240614,170800,54745667,1881,1881,1881,1881,0
20240614,170700,54745667,1881,1881,1881,1881,0
20240614,170600,54745667,1881,1881,1881,1881,0
20240614,170500,54745667,1881,1881,1881,1881,0
20240614,170400,54745667,1881,1881,1881,1881,0
20240614,170300,54745667,1881,1881,1881,1881,0
20240614,170200,54745667,1881,1881,1881,1881,628
20240614,170100,54745667,1881,1881,1881,1881,0
20240614,170000,54745667,1881,1881,1881,1881,0
20240614,165900,54745667,1881,1881,1881,1881,0
20240614,165800,54745667,1881,1881,1881,1881,0
20240614,165700,54745667,1881,1881,1881,1881,0
20240614,165600,54745667,1881,1881,1881,1881,0
20240614,165500,54745667,1881,1881,1881,1881,0
20240614,165400,54745667,1881,1881,1881,1881,0
20240614,165300,54745667,1881,1881,1881,1881,0
20240614,165200,54745667,1881,1881,1881,1881,0
20240614,165100,54745667,1881,1881,1881,1881,0
20240614,165000,54745667,1881,1881,1881,1881,0
20240614,164900,54745667,1881,1881,1881,1881,0
20240614,164800,54745667,1881,1881,1881,1881,0
20240614,164700,54745667,1881,1881,1881,1881,0
20240614,164600,54745667,1881,1881,1881,1881,0
20240614,164500,54745667,1881,1881,1881,1881,0
20240614,164400,54745667,1881,1881,1881,1881,0
20240614,164300,54745667,1881,1881,1881,1881,0
20240614,164200,54745667,1881,1881,1881,1881,0
20240614,164100,54745667,1881,1881,1881,1881,0
20240614,164000,54745667,1881,1881,1881,1881,0
20240614,163900,54745667,1881,1881,1881,1881,0
20240614,163800,54745667,1881,1881,1881,1881,0
20240614,163700,54745667,1881,1881,1881,1881,0
20240614,163600,54745667,1881,1881,1881,1881,0
20240614,163500,54745667,1881,1881,1881,1881,0
20240614,163400,54745667,1881,1881,1881,1881,0
20240614,163300,54745667,1881,1881,1881,1881,0
20240614,163200,54745667,1881,1881,1881,1881,628
20240614,163100,54745667,1881,1881,1881,1881,0
20240614,163000,54745667,1881,1881,1881,1881,0
20240614,162900,54745667,1881,1881,1881,1881,0
20240614,162800,54745667,1881,1881,1881,1881,0
20240614,162700,54745667,1881,1881,1881,1881,0
20240614,162600,54745667,1881,1881,1881,1881,0
20240614,162500,54745667,1881,1881,1881,1881,0
20240614,162400,54745667,1881,1881,1881,1881,0
20240614,162300,54745667,1881,1881,1881,1881,0
20240614,162200,54745667,1881,1881,1881,1881,0
20240614,162100,54745667,1881,1881,1881,1881,0
20240614,162000,54745667,1881,1881,1881,1881,0
20240614,161900,54745667,1881,1881,1881,1881,0
20240614,161800,54745667,1881,1881,1881,1881,0
20240614,161700,54745667,1881,1881,1881,1881,0
20240614,161600,54745667,1881,1881,1881,1881,0
20240614,161500,54745667,1881,1881,1881,1881,0
20240614,161400,54745667,1881,1881,1881,1881,0
20240614,161300,54745667,1881,1881,1881,1881,0
20240614,161200,54745667,1881,1881,1881,1881,0
20240614,161100,54745667,1881,1881,1881,1881,0
20240614,161000,54745667,1881,1881,1881,1881,0
20240614,160900,54745667,1881,1881,1881,1881,0
20240614,160800,54745667,1881,1881,1881,1881,0
20240614,160700,54745667,1881,1881,1881,1881,0
20240614,160600,54745667,1881,1881,1881,1881,0
20240614,160500,54745667,1881,1881,1881,1881,0
20240614,160400,54745667,1881,1881,1881,1881,0
20240614,160300,54745667,1881,1881,1881,1881,0
20240614,160200,54745667,1881,1881,1881,1881,628
20240614,160100,54745667,1881,1881,1881,1881,0
20240614,160000,54745667,1881,1881,1881,1881,0
20240614,155900,54745667,1881,1881,1881,1881,0
20240614,155800,54745667,1881,1881,1881,1881,0
20240614,155700,54745667,1881,1881,1881,1881,0
20240614,155600,54745667,1881,1881,1881,1881,0
20240614,155500,54745667,1881,1881,1881,1881,0
20240614,155400,54745667,1881,1881,1881,1881,0
20240614,155300,54745667,1881,1881,1881,1881,0
20240614,155200,54745667,1881,1881,1881,1881,0
20240614,155100,54745667,1881,1881,1881,1881,0
20240614,155000,54745667,1881,1881,1881,1881,0
20240614,154900,54745667,1881,1881,1881,1881,0
20240614,154800,54745667,1881,1881,1881,1881,0
20240614,154700,54745667,1881,1881,1881,1881,0
20240614,154600,54745667,1881,1881,1881,1881,0
20240614,154500,54745667,1881,1881,1881,1881,0
20240614,154400,54745667,1881,1881,1881,1881,0
20240614,154300,54745667,1881,1881,1881,1881,0
20240614,154200,54745667,1881,1881,1881,1881,0
20240614,154100,54745667,1881,1881,1881,1881,0
20240614,154000,54745667,1881,1881,1881,1881,0
20240614,153900,54745667,1881,1881,1881,1881,0
20240614,153800,54745667,1881,1881,1881,1881,0
20240614,153700,54745667,1881,1881,1881,1881,0
20240614,153600,54745667,1881,1881,1881,1881,0
20240614,153500,54745667,1881,1881,1881,1881,0
20240614,153400,54745667,1881,1881,1881,1881,0
20240614,153300,54745667,1881,1881,1881,1881,0
20240614,153200,54745667,1881,1881,1881,1881,628
20240614,153100,54745667,1881,1881,1881,1881,0
20240614,153000,54745667,1881,1881,1881,1881,628
20240614,152900,53564399,1883,1883,1883,1883,0
20240614,152800,53564399,1883,1883,1883,1883,0
20240614,152700,53564399,1883,1883,1883,1883,0
20240614,152600,53564399,1883,1883,1883,1883,0
20240614,152500,53564399,1883,1883,1883,1883,0
20240614,152400,53564399,1883,1883,1883,1883,0
20240614,152300,53564399,1883,1883,1883,1883,0
20240614,152200,53564399,1883,1883,1883,1883,0
20240614,152100,53564399,1883,1883,1883,1883,0
20240614,152000,53564399,1883,1883,1883,1883,0
20240614,151900,53564399,1883,1887,1887,1883,1093
20240614,151800,51502280,1892,1892,1892,1892,500
20240614,151700,50556280,1892,1892,1892,1892,0
20240614,151600,50556280,1892,1892,1892,1892,0
20240614,151500,50556280,1892,1892,1892,1892,0
20240614,151400,50556280,1892,1892,1892,1892,0
20240614,151300,50556280,1892,1892,1892,1892,0
20240614,151200,50556280,1892,1892,1892,1892,0
20240614,151100,50556280,1892,1892,1892,1892,0
20240614,151000,50556280,1892,1892,1892,1892,0
20240614,150900,50556280,1892,1892,1892,1892,0
20240614,150800,50556280,1892,1892,1892,1892,0
20240614,150700,50556280,1892,1892,1892,1892,0
20240614,150600,50556280,1892,1892,1892,1892,0
20240614,150500,50556280,1892,1892,1892,1892,0
20240614,150400,50556280,1892,1892,1892,1892,0
20240614,150300,50556280,1892,1892,1892,1892,0
20240614,150200,50556280,1892,1892,1892,1892,0
20240614,150100,50556280,1892,1892,1892,1892,0
20240614,150000,50556280,1892,1892,1892,1892,0
20240614,145900,50556280,1892,1892,1892,1892,0
20240614,145800,50556280,1892,1892,1892,1892,0
20240614,145700,50556280,1892,1892,1892,1892,0
20240614,145600,50556280,1892,1892,1892,1892,0
20240614,145500,50556280,1892,1892,1892,1892,0
20240614,145400,50556280,1892,1892,1892,1892,0
20240614,145300,50556280,1892,1892,1892,1892,0
20240614,145200,50556280,1892,1892,1892,1892,0
20240614,145100,50556280,1892,1892,1892,1892,1
20240614,145000,50554388,1883,1883,1883,1883,0
20240614,144900,50554388,1883,1883,1883,1883,0
20240614,144800,50554388,1883,1883,1883,1883,0
20240614,144700,50554388,1883,1883,1883,1883,0
20240614,144600,50554388,1883,1883,1883,1883,0
20240614,144500,50554388,1883,1883,1883,1883,220
20240614,144400,50140128,1894,1894,1894,1894,0
20240614,144300,50140128,1894,1894,1894,1894,0
20240614,144200,50140128,1894,1894,1894,1894,0
20240614,144100,50140128,1894,1894,1894,1894,0
20240614,144000,50140128,1894,1894,1894,1894,0
20240614,143900,50140128,1894,1894,1894,1894,0
20240614,143800,50140128,1894,1894,1894,1894,0
20240614,143700,50140128,1894,1894,1894,1894,0
20240614,143600,50140128,1894,1894,1894,1894,0
20240614,143500,50140128,1894,1894,1894,1894,0
20240614,143400,50140128,1894,1894,1894,1894,0
20240614,143300,50140128,1894,1894,1894,1894,0
20240614,143200,50140128,1894,1894,1894,1894,0
20240614,143100,50140128,1894,1894,1894,1894,0
20240614,143000,50140128,1894,1894,1894,1894,0
20240614,142900,50140128,1894,1894,1894,1894,0
20240614,142800,50140128,1894,1894,1894,1894,0
20240614,142700,50140128,1894,1894,1894,1894,0
20240614,142600,50140128,1894,1894,1894,1894,0
20240614,142500,50140128,1894,1894,1894,1894,0
20240614,142400,50140128,1894,1894,1894,1894,0
20240614,142300,50140128,1894,1894,1894,1894,0
20240614,142200,50140128,1894,1894,1894,1894,0
20240614,142100,50140128,1894,1894,1894,1894,0
20240614,142000,50140128,1894,1894,1894,1894,0
20240614,141900,50140128,1894,1894,1894,1894,0
20240614,141800,50140128,1894,1894,1894,1894,0
20240614,141700,50140128,1894,1894,1894,1894,0
20240614,141600,50140128,1894,1894,1894,1894,5648
20240614,141500,39442816,1895,1895,1895,1895,0
20240614,141400,39442816,1895,1895,1895,1895,0
20240614,141300,39442816,1895,1895,1895,1895,0
20240614,141200,39442816,1895,1895,1895,1895,0
20240614,141100,39442816,1895,1895,1895,1895,0
20240614,141000,39442816,1895,1895,1895,1895,0
20240614,140900,39442816,1895,1895,1895,1895,0
20240614,140800,39442816,1895,1895,1895,1895,0
20240614,140700,39442816,1895,1895,1895,1895,0
20240614,140600,39442816,1895,1895,1895,1895,0
20240614,140500,39442816,1895,1895,1895,1895,0
20240614,140400,39442816,1895,1895,1895,1895,0
20240614,140300,39442816,1895,1895,1895,1895,0
20240614,140200,39442816,1895,1895,1895,1895,0
20240614,140100,39442816,1895,1895,1895,1895,0
20240614,140000,39442816,1895,1895,1895,1895,1
20240614,135900,39440921,1894,1894,1894,1894,500
20240614,135800,38493921,1894,1894,1894,1894,0
20240614,135700,38493921,1894,1894,1894,1894,0
20240614,135600,38493921,1894,1891,1894,1891,79
20240614,135500,38344424,1890,1890,1890,1890,1
20240614,135400,38342534,1890,1890,1890,1890,222
20240614,135300,37922954,1890,1890,1890,1890,0
20240614,135200,37922954,1890,1881,1890,1881,121
20240614,135100,37695344,1882,1882,1882,1882,0
20240614,135000,37695344,1882,1882,1882,1882,0
20240614,134900,37695344,1882,1882,1882,1882,0
20240614,134800,37695344,1882,1882,1882,1882,5
20240614,134700,37685934,1894,1894,1894,1894,0
20240614,134600,37685934,1894,1894,1894,1894,0
20240614,134500,37685934,1894,1894,1894,1894,1
20240614,134400,37684040,1891,1891,1891,1891,4
20240614,134300,37676476,1893,1893,1893,1893,0
20240614,134200,37676476,1893,1893,1893,1893,0
20240614,134100,37676476,1893,1893,1893,1893,1
20240614,134000,37674583,1882,1882,1882,1882,0
20240614,133900,37674583,1882,1882,1882,1882,41
20240614,133800,37597421,1882,1883,1883,1882,3000
20240614,133700,31950102,1884,1887,1887,1884,1863
20240614,133600,28439201,1888,1890,1890,1888,60
20240614,133500,28325854,1890,1891,1891,1890,100
20240614,133400,28136828,1895,1895,1895,1895,0
20240614,133300,28136828,1895,1895,1895,1895,1
20240614,133200,28134933,1892,1892,1892,1892,0
20240614,133100,28134933,1892,1892,1892,1892,0
20240614,133000,28134933,1892,1894,1894,1892,18
20240614,132900,28100866,1895,1895,1895,1895,2
20240614,132800,28097076,1893,1893,1893,1893,0
20240614,132700,28097076,1893,1893,1893,1893,0
20240614,132600,28097076,1893,1895,1895,1893,6
20240614,132500,28085712,1895,1895,1895,1895,0
20240614,132400,28085712,1895,1895,1895,1895,0
20240614,132300,28085712,1895,1895,1895,1895,1
20240614,132200,28083817,1892,1892,1892,1892,7
20240614,132100,28070573,1895,1895,1895,1895,0
20240614,132000,28070573,1895,1895,1895,1895,0
20240614,131900,28070573,1895,1895,1895,1895,0
20240614,131800,28070573,1895,1895,1895,1895,1
20240614,131700,28068678,1893,1893,1893,1893,0
20240614,131600,28068678,1893,1893,1893,1893,0
20240614,131500,28068678,1893,1893,1893,1893,2
20240614,131400,28064892,1895,1895,1895,1895,0
20240614,131300,28064892,1895,1895,1895,1895,0
20240614,131200,28064892,1895,1895,1895,1895,0
20240614,131100,28064892,1895,1895,1895,1895,0
20240614,131000,28064892,1895,1895,1895,1895,0
20240614,130900,28064892,1895,1895,1895,1895,1
20240614,130800,28062997,1894,1894,1894,1894,1
20240614,130700,28061103,1895,1898,1898,1895,4
20240614,130600,28053517,1898,1898,1898,1898,0
20240614,130500,28053517,1898,1898,1898,1898,0
20240614,130400,28053517,1898,1898,1898,1898,0
20240614,130300,28053517,1898,1898,1898,1898,0
20240614,130200,28053517,1898,1898,1898,1898,0
20240614,130100,28053517,1898,1898,1898,1898,0
20240614,130000,28053517,1898,1898,1898,1898,1
20240614,125900,28051619,1890,1890,1890,1890,84
20240614,125800,27892859,1890,1890,1890,1890,200
20240614,125700,27514859,1891,1891,1891,1891,0
20240614,125600,27514859,1891,1891,1891,1891,0
20240614,125500,27514859,1891,1891,1891,1891,0
20240614,125400,27514859,1891,1891,1891,1891,308
20240614,125300,26932431,1891,1892,1892,1891,583
20240614,125200,25829958,1900,1900,1900,1900,0
20240614,125100,25829958,1900,1900,1900,1900,0
20240614,125000,25829958,1900,1900,1900,1900,0
20240614,124900,25829958,1900,1900,1900,1900,0
20240614,124800,25829958,1900,1900,1900,1900,0
20240614,124700,25829958,1900,1900,1900,1900,0
20240614,124600,25829958,1900,1900,1900,1900,0
20240614,124500,25829958,1900,1900,1900,1900,0
20240614,124400,25829958,1900,1900,1900,1900,0
20240614,124300,25829958,1900,1900,1900,1900,0
20240614,124200,25829958,1900,1900,1900,1900,0
20240614,124100,25829958,1900,1900,1900,1900,0
20240614,124000,25829958,1900,1892,1900,1892,1348
20240614,123900,23269393,1895,1895,1895,1895,0
20240614,123800,23269393,1895,1895,1895,1895,0
20240614,123700,23269393,1895,1895,1895,1895,233
20240614,123600,22827858,1900,1900,1900,1900,1
20240614,123500,22825958,1895,1895,1895,1895,220
20240614,123400,22409058,1900,1900,1900,1900,0
20240614,123300,22409058,1900,1895,1900,1895,113
20240614,123200,22194915,1895,1895,1895,1895,0
20240614,123100,22194915,1895,1895,1895,1895,0
20240614,123000,22194915,1895,1895,1895,1895,1
20240614,122900,22193020,1895,1895,1895,1895,0
20240614,122800,22193020,1895,1895,1895,1895,0
20240614,122700,22193020,1895,1895,1895,1895,0
20240614,122600,22193020,1895,1895,1895,1895,0
20240614,122500,22193020,1895,1895,1895,1895,0
20240614,122400,22193020,1895,1895,1895,1895,0
20240614,122300,22193020,1895,1895,1895,1895,0
20240614,122200,22193020,1895,1895,1895,1895,0
20240614,122100,22193020,1895,1895,1895,1895,0
20240614,122000,22193020,1895,1895,1895,1895,0
20240614,121900,22193020,1895,1895,1895,1895,1
20240614,121800,22191125,1892,1891,1892,1891,3969
20240614,121700,14685683,1891,1891,1891,1891,0
20240614,121600,14685683,1891,1891,1891,1891,1
20240614,121500,14683792,1890,1890,1890,1890,0
20240614,121400,14683792,1890,1890,1890,1890,0
20240614,121300,14683792,1890,1890,1890,1890,0
20240614,121200,14683792,1890,1890,1890,1890,0
20240614,121100,14683792,1890,1890,1890,1890,0
20240614,121000,14683792,1890,1890,1890,1890,28
20240614,120900,14630872,1890,1890,1890,1890,1
20240614,120800,14628982,1888,1888,1888,1888,0
20240614,120700,14628982,1888,1888,1888,1888,0
20240614,120600,14628982,1888,1888,1888,1888,241
20240614,120500,14173974,1888,1888,1888,1888,0
20240614,120400,14173974,1888,1887,1888,1887,635
20240614,120300,12975635,1887,1887,1887,1887,0
20240614,120200,12975635,1887,1887,1887,1887,0
20240614,120100,12975635,1887,1887,1887,1887,0
20240614,120000,12975635,1887,1887,1887,1887,0
20240614,115900,12975635,1887,1887,1887,1887,0
20240614,115800,12975635,1887,1887,1887,1887,0
20240614,115700,12975635,1887,1887,1887,1887,0
20240614,115600,12975635,1887,1887,1887,1887,0
20240614,115500,12975635,1887,1887,1887,1887,0
20240614,115400,12975635,1887,1887,1887,1887,0
20240614,115300,12975635,1887,1887,1887,1887,0
20240614,115200,12975635,1887,1887,1887,1887,0
20240614,115100,12975635,1887,1887,1887,1887,1
20240614,115000,12973748,1882,1882,1882,1882,0
20240614,114900,12973748,1882,1882,1882,1882,0
20240614,114800,12973748,1882,1882,1882,1882,0
20240614,114700,12973748,1882,1882,1882,1882,0
20240614,114600,12973748,1882,1882,1882,1882,0
20240614,114500,12973748,1882,1883,1883,1882,172
20240614,114400,12650043,1888,1888,1888,1888,0
20240614,114300,12650043,1888,1888,1888,1888,0
20240614,114200,12650043,1888,1888,1888,1888,0
20240614,114100,12650043,1888,1888,1888,1888,0
20240614,114000,12650043,1888,1886,1888,1886,20
20240614,113900,12612314,1886,1886,1886,1886,0
20240614,113800,12612314,1886,1886,1886,1886,0
20240614,113700,12612314,1886,1882,1886,1882,1002
20240614,113600,10723120,1885,1885,1885,1885,1
20240614,113500,10721235,1882,1882,1882,1882,0
20240614,113400,10721235,1882,1882,1882,1882,0
20240614,113300,10721235,1882,1882,1882,1882,0
20240614,113200,10721235,1882,1882,1882,1882,0
20240614,113100,10721235,1882,1882,1882,1882,529
20240614,113000,9725657,1882,1882,1882,1882,0
20240614,112900,9725657,1882,1882,1882,1882,0
20240614,112800,9725657,1882,1882,1882,1882,0
20240614,112700,9725657,1882,1882,1882,1882,3
20240614,112600,9720011,1876,1882,1882,1876,5
20240614,112500,9710607,1882,1882,1882,1882,1
20240614,112400,9708725,1877,1878,1880,1877,7
20240614,112300,9695574,1874,1875,1875,1874,10
20240614,112200,9676833,1880,1880,1880,1880,0
20240614,112100,9676833,1880,1880,1880,1880,0
20240614,112000,9676833,1880,1880,1880,1880,1
20240614,111900,9674953,1874,1874,1874,1874,0
20240614,111800,9674953,1874,1874,1874,1874,0
20240614,111700,9674953,1874,1874,1874,1874,0
20240614,111600,9674953,1874,1874,1874,1874,0
20240614,111500,9674953,1874,1874,1874,1874,470
20240614,111400,8794173,1880,1880,1880,1880,0
20240614,111300,8794173,1880,1880,1880,1880,0
20240614,111200,8794173,1880,1880,1880,1880,1
20240614,111100,8792293,1875,1875,1875,1875,4
20240614,111000,8784793,1875,1875,1875,1875,0
20240614,110900,8784793,1875,1875,1875,1875,0
20240614,110800,8784793,1875,1875,1875,1875,0
20240614,110700,8784793,1875,1875,1875,1875,0
20240614,110600,8784793,1875,1875,1875,1875,0
20240614,110500,8784793,1875,1875,1875,1875,0
20240614,110400,8784793,1875,1875,1875,1875,0
20240614,110300,8784793,1875,1875,1875,1875,0
20240614,110200,8784793,1875,1875,1875,1875,0
20240614,110100,8784793,1875,1875,1875,1875,200
20240614,110000,8409793,1874,1874,1874,1874,306
20240614,105900,7836349,1874,1874,1874,1874,0
20240614,105800,7836349,1874,1874,1874,1874,0
20240614,105700,7836349,1874,1874,1874,1874,0
20240614,105600,7836349,1874,1874,1874,1874,0
20240614,105500,7836349,1874,1874,1874,1874,0
20240614,105400,7836349,1874,1874,1874,1874,0
20240614,105300,7836349,1874,1874,1874,1874,0
20240614,105200,7836349,1874,1874,1874,1874,0
20240614,105100,7836349,1874,1874,1874,1874,0
20240614,105000,7836349,1874,1874,1874,1874,44
20240614,104900,7753893,1875,1875,1875,1875,193
20240614,104800,7392018,1875,1876,1876,1875,940
20240614,104700,5629031,1876,1878,1878,1876,1051
20240614,104600,3656329,1878,1878,1878,1878,5
20240614,104500,3646939,1880,1880,1880,1880,0
20240614,104400,3646939,1880,1880,1880,1880,0
20240614,104300,3646939,1880,1880,1880,1880,13
20240614,104200,3622499,1886,1886,1886,1886,0
20240614,104100,3622499,1886,1886,1886,1886,0
20240614,104000,3622499,1886,1886,1886,1886,0
20240614,103900,3622499,1886,1886,1886,1886,0
20240614,103800,3622499,1886,1886,1886,1886,0
20240614,103700,3622499,1886,1886,1886,1886,0
20240614,103600,3622499,1886,1886,1886,1886,0
20240614,103500,3622499,1886,1886,1886,1886,0
20240614,103400,3622499,1886,1886,1886,1886,0
20240614,103300,3622499,1886,1886,1886,1886,0
20240614,103200,3622499,1886,1886,1886,1886,0
20240614,103100,3622499,1886,1886,1886,1886,1
20240614,103000,3620613,1881,1881,1881,1881,18
20240614,102900,3586755,1881,1881,1881,1881,220
20240614,102800,3172935,1886,1886,1886,1886,1
20240614,102700,3171049,1889,1889,1889,1889,0
20240614,102600,3171049,1889,1889,1889,1889,0
20240614,102500,3171049,1889,1889,1889,1889,0
20240614,102400,3171049,1889,1889,1889,1889,0
20240614,102300,3171049,1889,1889,1889,1889,0
20240614,102200,3171049,1889,1889,1889,1889,0
20240614,102100,3171049,1889,1889,1889,1889,0
20240614,102000,3171049,1889,1889,1889,1889,0
20240614,101900,3171049,1889,1889,1889,1889,0
20240614,101800,3171049,1889,1889,1889,1889,0
20240614,101700,3171049,1889,1889,1889,1889,0
20240614,101600,3171049,1889,1889,1889,1889,0
20240614,101500,3171049,1889,1889,1889,1889,0
20240614,101400,3171049,1889,1889,1889,1889,0
20240614,101300,3171049,1889,1889,1889,1889,0
20240614,101200,3171049,1889,1889,1889,1889,0
20240614,101100,3171049,1889,1889,1889,1889,0
20240614,101000,3171049,1889,1889,1889,1889,0
20240614,100900,3171049,1889,1889,1889,1889,0
20240614,100800,3171049,1889,1889,1889,1889,0
20240614,100700,3171049,1889,1889,1889,1889,0
20240614,100600,3171049,1889,1889,1889,1889,0
20240614,100500,3171049,1889,1889,1889,1889,0
20240614,100400,3171049,1889,1889,1889,1889,0
20240614,100300,3171049,1889,1889,1889,1889,0
20240614,100200,3171049,1889,1889,1889,1889,1
20240614,100100,3169160,1889,1889,1889,1889,0
20240614,100000,3169160,1889,1889,1889,1889,0
20240614,095900,3169160,1889,1889,1889,1889,3
20240614,095800,3163493,1890,1890,1890,1890,0
20240614,095700,3163493,1890,1890,1890,1890,0
20240614,095600,3163493,1890,1890,1890,1890,0
20240614,095500,3163493,1890,1889,1890,1889,100
20240614,095400,2974518,1890,1890,1890,1890,0
20240614,095300,2974518,1890,1890,1890,1890,0
20240614,095200,2974518,1890,1890,1890,1890,0
20240614,095100,2974518,1890,1890,1890,1890,0
20240614,095000,2974518,1890,1890,1890,1890,0
20240614,094900,2974518,1890,1889,1890,1889,200
20240614,094800,2596614,1890,1890,1890,1890,0
20240614,094700,2596614,1890,1890,1890,1890,401
20240614,094600,1838724,1890,1890,1890,1890,4
20240614,094500,1831164,1890,1890,1890,1890,0
20240614,094400,1831164,1890,1890,1890,1890,0
20240614,094300,1831164,1890,1890,1890,1890,0
20240614,094200,1831164,1890,1890,1890,1890,0
20240614,094100,1831164,1890,1890,1890,1890,0
20240614,094000,1831164,1890,1890,1890,1890,0
20240614,093900,1831164,1890,1890,1890,1890,0
20240614,093800,1831164,1890,1890,1890,1890,0
20240614,093700,1831164,1890,1890,1890,1890,0
20240614,093600,1831164,1890,1890,1890,1890,0
20240614,093500,1831164,1890,1890,1890,1890,0
20240614,093400,1831164,1890,1890,1890,1890,0
20240614,093300,1831164,1890,1890,1890,1890,0
20240614,093200,1831164,1890,1890,1890,1890,0
20240614,093100,1831164,1890,1890,1890,1890,0
20240614,093000,1831164,1890,1890,1890,1890,0
20240614,092900,1831164,1890,1890,1890,1890,0
20240614,092800,1831164,1890,1890,1890,1890,1
20240614,092700,1829274,1884,1884,1884,1884,0
20240614,092600,1829274,1884,1884,1884,1884,0
20240614,092500,1829274,1884,1890,1890,1884,20
20240614,092400,1791480,1891,1890,1891,1890,531
20240614,092300,787388,1885,1885,1885,1885,1
20240614,092200,785503,1891,1891,1891,1891,0
20240614,092100,785503,1891,1891,1891,1891,0
20240614,092000,785503,1891,1891,1891,1891,100
20240614,091900,596403,1891,1891,1891,1891,0
20240614,091800,596403,1891,1891,1891,1891,0
20240614,091700,596403,1891,1891,1891,1891,0
20240614,091600,596403,1891,1891,1891,1891,0
20240614,091500,596403,1891,1891,1891,1891,0
20240614,091400,596403,1891,1891,1891,1891,0
20240614,091300,596403,1891,1891,1891,1891,1
20240614,091200,594512,1884,1885,1885,1884,133
20240614,091100,343808,1891,1891,1891,1891,0
20240614,091000,343808,1891,1891,1891,1891,1
20240614,090900,341917,1886,1886,1886,1886,0
20240614,090800,341917,1886,1886,1886,1886,1
20240614,090700,340031,1891,1891,1891,1891,1
20240614,090600,338140,1891,1888,1891,1888,91
20240614,090500,166230,1887,1887,1887,1887,0
20240614,090400,166230,1887,1887,1887,1887,0
20240614,090300,166230,1887,1887,1887,1887,0
20240614,090200,166230,1887,1887,1887,1887,0
20240614,090100,166230,1887,1887,1887,1887,0
20240614,090000,166230,1887,1889,1889,1887,88