stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,185100,369441226,1780,1780,1780,1780,6333
20240617,185000,369441226,1780,1780,1780,1780,0
20240617,184900,369441226,1780,1780,1780,1780,0
20240617,184800,369441226,1780,1780,1780,1780,0
20240617,184700,369441226,1780,1780,1780,1780,0
20240617,184600,369441226,1780,1780,1780,1780,0
20240617,184500,369441226,1780,1780,1780,1780,0
20240617,184400,369441226,1780,1780,1780,1780,0
20240617,184300,369441226,1780,1780,1780,1780,0
20240617,184200,369441226,1780,1780,1780,1780,0
20240617,184100,369441226,1780,1780,1780,1780,0
20240617,184000,369441226,1780,1780,1780,1780,0
20240617,183900,369441226,1780,1780,1780,1780,0
20240617,183800,369441226,1780,1780,1780,1780,0
20240617,183700,369441226,1780,1780,1780,1780,0
20240617,183600,369441226,1780,1780,1780,1780,0
20240617,183500,369441226,1780,1780,1780,1780,0
20240617,183400,369441226,1780,1780,1780,1780,0
20240617,183300,369441226,1780,1780,1780,1780,0
20240617,183200,369441226,1780,1780,1780,1780,0
20240617,183100,369441226,1780,1780,1780,1780,0
20240617,183000,369441226,1780,1780,1780,1780,0
20240617,182900,369441226,1780,1780,1780,1780,0
20240617,182800,369441226,1780,1780,1780,1780,0
20240617,182700,369441226,1780,1780,1780,1780,0
20240617,182600,369441226,1780,1780,1780,1780,0
20240617,182500,369441226,1780,1780,1780,1780,0
20240617,182400,369441226,1780,1780,1780,1780,0
20240617,182300,369441226,1780,1780,1780,1780,0
20240617,182200,369441226,1780,1780,1780,1780,0
20240617,182100,369441226,1780,1780,1780,1780,6333
20240617,182000,369441226,1780,1780,1780,1780,0
20240617,181900,369441226,1780,1780,1780,1780,0
20240617,181800,369441226,1780,1780,1780,1780,0
20240617,181700,369441226,1780,1780,1780,1780,0
20240617,181600,369441226,1780,1780,1780,1780,0
20240617,181500,369441226,1780,1780,1780,1780,0
20240617,181400,369441226,1780,1780,1780,1780,0
20240617,181300,369441226,1780,1780,1780,1780,0
20240617,181200,369441226,1780,1780,1780,1780,0
20240617,181100,369441226,1780,1780,1780,1780,0
20240617,181000,369441226,1780,1780,1780,1780,0
20240617,180900,369441226,1780,1780,1780,1780,0
20240617,180800,369441226,1780,1780,1780,1780,0
20240617,180700,369441226,1780,1780,1780,1780,0
20240617,180600,369441226,1780,1780,1780,1780,0
20240617,180500,369441226,1780,1780,1780,1780,0
20240617,180400,369441226,1780,1780,1780,1780,0
20240617,180300,369441226,1780,1780,1780,1780,0
20240617,180200,369441226,1780,1780,1780,1780,0
20240617,180100,369441226,1780,1780,1780,1780,0
20240617,180000,369441226,1780,1780,1780,1780,0
20240617,175900,369441226,1780,1780,1780,1780,0
20240617,175800,369441226,1780,1780,1780,1780,0
20240617,175700,369441226,1780,1780,1780,1780,0
20240617,175600,369441226,1780,1780,1780,1780,0
20240617,175500,369441226,1780,1780,1780,1780,0
20240617,175400,369441226,1780,1780,1780,1780,0
20240617,175300,369441226,1780,1780,1780,1780,0
20240617,175200,369441226,1780,1780,1780,1780,0
20240617,175100,369441226,1780,1780,1780,1780,6333
20240617,175000,369441226,1780,1780,1780,1780,0
20240617,174900,369441226,1780,1780,1780,1780,0
20240617,174800,369441226,1780,1780,1780,1780,0
20240617,174700,369441226,1780,1780,1780,1780,0
20240617,174600,369441226,1780,1780,1780,1780,0
20240617,174500,369441226,1780,1780,1780,1780,0
20240617,174400,369441226,1780,1780,1780,1780,0
20240617,174300,369441226,1780,1780,1780,1780,0
20240617,174200,369441226,1780,1780,1780,1780,0
20240617,174100,369441226,1780,1780,1780,1780,0
20240617,174000,369441226,1780,1780,1780,1780,0
20240617,173900,369441226,1780,1780,1780,1780,0
20240617,173800,369441226,1780,1780,1780,1780,0
20240617,173700,369441226,1780,1780,1780,1780,0
20240617,173600,369441226,1780,1780,1780,1780,0
20240617,173500,369441226,1780,1780,1780,1780,0
20240617,173400,369441226,1780,1780,1780,1780,0
20240617,173300,369441226,1780,1780,1780,1780,0
20240617,173200,369441226,1780,1780,1780,1780,0
20240617,173100,369441226,1780,1780,1780,1780,0
20240617,173000,369441226,1780,1780,1780,1780,0
20240617,172900,369441226,1780,1780,1780,1780,0
20240617,172800,369441226,1780,1780,1780,1780,0
20240617,172700,369441226,1780,1780,1780,1780,0
20240617,172600,369441226,1780,1780,1780,1780,0
20240617,172500,369441226,1780,1780,1780,1780,0
20240617,172400,369441226,1780,1780,1780,1780,0
20240617,172300,369441226,1780,1780,1780,1780,0
20240617,172200,369441226,1780,1780,1780,1780,0
20240617,172100,369441226,1780,1780,1780,1780,6333
20240617,172000,369441226,1780,1780,1780,1780,0
20240617,171900,369441226,1780,1780,1780,1780,0
20240617,171800,369441226,1780,1780,1780,1780,0
20240617,171700,369441226,1780,1780,1780,1780,0
20240617,171600,369441226,1780,1780,1780,1780,0
20240617,171500,369441226,1780,1780,1780,1780,0
20240617,171400,369441226,1780,1780,1780,1780,0
20240617,171300,369441226,1780,1780,1780,1780,0
20240617,171200,369441226,1780,1780,1780,1780,0
20240617,171100,369441226,1780,1780,1780,1780,0
20240617,171000,369441226,1780,1780,1780,1780,0
20240617,170900,369441226,1780,1780,1780,1780,0
20240617,170800,369441226,1780,1780,1780,1780,0
20240617,170700,369441226,1780,1780,1780,1780,0
20240617,170600,369441226,1780,1780,1780,1780,0
20240617,170500,369441226,1780,1780,1780,1780,0
20240617,170400,369441226,1780,1780,1780,1780,0
20240617,170300,369441226,1780,1780,1780,1780,0
20240617,170200,369441226,1780,1780,1780,1780,0
20240617,170100,369441226,1780,1780,1780,1780,0
20240617,170000,369441226,1780,1780,1780,1780,0
20240617,165900,369441226,1780,1780,1780,1780,0
20240617,165800,369441226,1780,1780,1780,1780,0
20240617,165700,369441226,1780,1780,1780,1780,0
20240617,165600,369441226,1780,1780,1780,1780,0
20240617,165500,369441226,1780,1780,1780,1780,0
20240617,165400,369441226,1780,1780,1780,1780,0
20240617,165300,369441226,1780,1780,1780,1780,0
20240617,165200,369441226,1780,1780,1780,1780,0
20240617,165100,369441226,1780,1780,1780,1780,6333
20240617,165000,369441226,1780,1780,1780,1780,0
20240617,164900,369441226,1780,1780,1780,1780,0
20240617,164800,369441226,1780,1780,1780,1780,0
20240617,164700,369441226,1780,1780,1780,1780,0
20240617,164600,369441226,1780,1780,1780,1780,0
20240617,164500,369441226,1780,1780,1780,1780,0
20240617,164400,369441226,1780,1780,1780,1780,0
20240617,164300,369441226,1780,1780,1780,1780,0
20240617,164200,369441226,1780,1780,1780,1780,0
20240617,164100,369441226,1780,1780,1780,1780,0
20240617,164000,369441226,1780,1780,1780,1780,0
20240617,163900,369441226,1780,1780,1780,1780,0
20240617,163800,369441226,1780,1780,1780,1780,0
20240617,163700,369441226,1780,1780,1780,1780,0
20240617,163600,369441226,1780,1780,1780,1780,0
20240617,163500,369441226,1780,1780,1780,1780,0
20240617,163400,369441226,1780,1780,1780,1780,0
20240617,163300,369441226,1780,1780,1780,1780,0
20240617,163200,369441226,1780,1780,1780,1780,0
20240617,163100,369441226,1780,1780,1780,1780,0
20240617,163000,369441226,1780,1780,1780,1780,0
20240617,162900,369441226,1780,1780,1780,1780,0
20240617,162800,369441226,1780,1780,1780,1780,0
20240617,162700,369441226,1780,1780,1780,1780,0
20240617,162600,369441226,1780,1780,1780,1780,0
20240617,162500,369441226,1780,1780,1780,1780,0
20240617,162400,369441226,1780,1780,1780,1780,0
20240617,162300,369441226,1780,1780,1780,1780,0
20240617,162200,369441226,1780,1780,1780,1780,0
20240617,162100,369441226,1780,1780,1780,1780,6333
20240617,162000,369441226,1780,1780,1780,1780,0
20240617,161900,369441226,1780,1780,1780,1780,0
20240617,161800,369441226,1780,1780,1780,1780,0
20240617,161700,369441226,1780,1780,1780,1780,0
20240617,161600,369441226,1780,1780,1780,1780,0
20240617,161500,369441226,1780,1780,1780,1780,0
20240617,161400,369441226,1780,1780,1780,1780,0
20240617,161300,369441226,1780,1780,1780,1780,0
20240617,161200,369441226,1780,1780,1780,1780,0
20240617,161100,369441226,1780,1780,1780,1780,0
20240617,161000,369441226,1780,1780,1780,1780,0
20240617,160900,369441226,1780,1780,1780,1780,0
20240617,160800,369441226,1780,1780,1780,1780,0
20240617,160700,369441226,1780,1780,1780,1780,0
20240617,160600,369441226,1780,1780,1780,1780,0
20240617,160500,369441226,1780,1780,1780,1780,0
20240617,160400,369441226,1780,1780,1780,1780,0
20240617,160300,369441226,1780,1780,1780,1780,0
20240617,160200,369441226,1780,1780,1780,1780,0
20240617,160100,369441226,1780,1780,1780,1780,0
20240617,160000,369441226,1780,1780,1780,1780,0
20240617,155900,369441226,1780,1780,1780,1780,0
20240617,155800,369441226,1780,1780,1780,1780,0
20240617,155700,369441226,1780,1780,1780,1780,0
20240617,155600,369441226,1780,1780,1780,1780,0
20240617,155500,369441226,1780,1780,1780,1780,0
20240617,155400,369441226,1780,1780,1780,1780,0
20240617,155300,369441226,1780,1780,1780,1780,0
20240617,155200,369441226,1780,1780,1780,1780,0
20240617,155100,369441226,1780,1780,1780,1780,6333
20240617,155000,369441226,1780,1780,1780,1780,0
20240617,154900,369441226,1780,1780,1780,1780,0
20240617,154800,369441226,1780,1780,1780,1780,0
20240617,154700,369441226,1780,1780,1780,1780,0
20240617,154600,369441226,1780,1780,1780,1780,0
20240617,154500,369441226,1780,1780,1780,1780,0
20240617,154400,369441226,1780,1780,1780,1780,0
20240617,154300,369441226,1780,1780,1780,1780,0
20240617,154200,369441226,1780,1780,1780,1780,0
20240617,154100,369441226,1780,1780,1780,1780,0
20240617,154000,369441226,1780,1780,1780,1780,0
20240617,153900,369441226,1780,1780,1780,1780,0
20240617,153800,369441226,1780,1780,1780,1780,0
20240617,153700,369441226,1780,1780,1780,1780,0
20240617,153600,369441226,1780,1780,1780,1780,0
20240617,153500,369441226,1780,1780,1780,1780,0
20240617,153400,369441226,1780,1780,1780,1780,0
20240617,153300,369441226,1780,1780,1780,1780,0
20240617,153200,369441226,1780,1780,1780,1780,0
20240617,153100,369441226,1780,1780,1780,1780,0
20240617,153000,369441226,1780,1780,1780,1780,6333
20240617,152900,358168486,1781,1781,1781,1781,0
20240617,152800,358168486,1781,1781,1781,1781,0
20240617,152700,358168486,1781,1781,1781,1781,0
20240617,152600,358168486,1781,1781,1781,1781,0
20240617,152500,358168486,1781,1781,1781,1781,0
20240617,152400,358168486,1781,1781,1781,1781,0
20240617,152300,358168486,1781,1781,1781,1781,0
20240617,152200,358168486,1781,1781,1781,1781,0
20240617,152100,358168486,1781,1781,1781,1781,0
20240617,152000,358168486,1781,1781,1781,1781,0
20240617,151900,358168486,1781,1783,1783,1781,1209
20240617,151800,356015221,1782,1782,1782,1782,223
20240617,151700,355617835,1782,1782,1782,1782,1222
20240617,151600,353440231,1782,1782,1782,1782,0
20240617,151500,353440231,1782,1782,1782,1782,20
20240617,151400,353404591,1782,1782,1782,1782,0
20240617,151300,353404591,1782,1782,1782,1782,77
20240617,151200,353267377,1782,1782,1782,1782,407
20240617,151100,352542103,1782,1782,1782,1782,1745
20240617,151000,349432513,1783,1784,1784,1783,13480
20240617,150900,325394374,1784,1785,1785,1784,2
20240617,150800,325390805,1784,1784,1784,1784,1800
20240617,150700,322179605,1785,1785,1785,1785,1
20240617,150600,322177820,1784,1784,1784,1784,500
20240617,150500,321285820,1784,1784,1784,1784,500
20240617,150400,320393820,1784,1784,1784,1784,1500
20240617,150300,317717820,1785,1785,1785,1785,18
20240617,150200,317685690,1784,1785,1785,1784,1002
20240617,150100,315898121,1784,1785,1785,1784,1300
20240617,150000,313577622,1785,1785,1785,1785,2
20240617,145900,313574052,1786,1786,1786,1786,60
20240617,145800,313466892,1786,1785,1786,1785,622
20240617,145700,312356619,1785,1785,1785,1785,1000
20240617,145600,310571619,1786,1786,1786,1786,1
20240617,145500,310569833,1785,1785,1785,1785,1
20240617,145400,310568048,1786,1785,1786,1785,26
20240617,145300,310521637,1786,1786,1786,1786,696
20240617,145200,309278581,1787,1787,1787,1787,10
20240617,145100,309260711,1787,1786,1787,1786,551
20240617,145000,308276574,1786,1786,1786,1786,0
20240617,144900,308276574,1786,1786,1786,1786,0
20240617,144800,308276574,1786,1787,1787,1786,323
20240617,144700,307699374,1787,1787,1787,1787,16
20240617,144600,307670782,1787,1787,1787,1787,11
20240617,144500,307651125,1787,1787,1787,1787,34
20240617,144400,307590367,1788,1788,1788,1788,0
20240617,144300,307590367,1788,1788,1788,1788,50
20240617,144200,307500967,1788,1789,1790,1788,3017
20240617,144100,302106446,1789,1789,1789,1789,1
20240617,144000,302104657,1790,1790,1790,1790,0
20240617,143900,302104657,1790,1790,1790,1790,0
20240617,143800,302104657,1790,1790,1790,1790,0
20240617,143700,302104657,1790,1790,1790,1790,1
20240617,143600,302102867,1789,1791,1791,1789,15521
20240617,143500,274330900,1792,1792,1792,1792,1
20240617,143400,274329108,1791,1791,1791,1791,1
20240617,143300,274327317,1792,1792,1792,1792,0
20240617,143200,274327317,1792,1791,1792,1791,563
20240617,143100,273318982,1792,1792,1792,1792,6
20240617,143000,273308230,1792,1792,1792,1792,0
20240617,142900,273308230,1792,1792,1792,1792,0
20240617,142800,273308230,1792,1793,1793,1792,476
20240617,142700,272455236,1793,1793,1793,1793,1
20240617,142600,272453443,1795,1795,1795,1795,0
20240617,142500,272453443,1795,1795,1795,1795,0
20240617,142400,272453443,1795,1795,1795,1795,0
20240617,142300,272453443,1795,1795,1795,1795,5
20240617,142200,272444468,1795,1795,1795,1795,0
20240617,142100,272444468,1795,1793,1795,1793,89
20240617,142000,272284872,1792,1792,1792,1791,605
20240617,141900,271200713,1791,1791,1791,1791,0
20240617,141800,271200713,1791,1791,1791,1791,181
20240617,141700,270876542,1791,1791,1791,1791,0
20240617,141600,270876542,1791,1791,1791,1791,0
20240617,141500,270876542,1791,1791,1791,1791,0
20240617,141400,270876542,1791,1791,1791,1791,0
20240617,141300,270876542,1791,1791,1791,1791,1
20240617,141200,270874751,1792,1792,1792,1792,200
20240617,141100,270516351,1792,1792,1792,1792,1
20240617,141000,270514559,1792,1792,1792,1792,2
20240617,140900,270510975,1792,1792,1792,1792,506
20240617,140800,269604223,1793,1793,1793,1793,0
20240617,140700,269604223,1793,1793,1793,1793,0
20240617,140600,269604223,1793,1792,1793,1792,2
20240617,140500,269600638,1793,1793,1793,1793,0
20240617,140400,269600638,1793,1793,1793,1793,1
20240617,140300,269598845,1793,1793,1793,1793,0
20240617,140200,269598845,1793,1793,1793,1793,0
20240617,140100,269598845,1793,1793,1793,1793,1
20240617,140000,269597052,1792,1792,1792,1792,0
20240617,135900,269597052,1792,1792,1792,1792,1
20240617,135800,269595260,1795,1795,1795,1795,0
20240617,135700,269595260,1795,1795,1795,1795,0
20240617,135600,269595260,1795,1795,1795,1795,0
20240617,135500,269595260,1795,1795,1795,1795,2
20240617,135400,269591670,1795,1795,1795,1795,1
20240617,135300,269589875,1791,1791,1791,1791,290
20240617,135200,269070485,1791,1795,1795,1791,380
20240617,135100,268388389,1795,1795,1795,1795,0
20240617,135000,268388389,1795,1795,1795,1795,178
20240617,134900,268068879,1795,1793,1795,1793,1201
20240617,134800,265915484,1793,1793,1793,1793,0
20240617,134700,265915484,1793,1793,1793,1793,0
20240617,134600,265915484,1793,1793,1793,1793,1
20240617,134500,265913691,1790,1790,1790,1790,1
20240617,134400,265911901,1793,1793,1793,1793,1
20240617,134300,265910108,1793,1793,1793,1793,0
20240617,134200,265910108,1793,1793,1793,1793,1
20240617,134100,265908315,1790,1790,1790,1790,821
20240617,134000,264438725,1790,1790,1790,1790,0
20240617,133900,264438725,1790,1790,1790,1790,200
20240617,133800,264080725,1790,1791,1791,1790,3485
20240617,133700,257841821,1793,1793,1793,1793,1
20240617,133600,257840028,1793,1793,1793,1793,0
20240617,133500,257840028,1793,1793,1793,1793,0
20240617,133400,257840028,1793,1793,1793,1793,181
20240617,133300,257515495,1793,1793,1793,1793,0
20240617,133200,257515495,1793,1793,1793,1793,819
20240617,133100,256047028,1791,1793,1793,1791,31
20240617,133000,255991447,1793,1793,1793,1793,206
20240617,132900,255622089,1793,1793,1793,1793,320
20240617,132800,255048329,1793,1791,1793,1791,5
20240617,132700,255039372,1790,1790,1790,1790,400
20240617,132600,254323372,1791,1792,1792,1791,1996
20240617,132500,250748475,1792,1792,1792,1792,0
20240617,132400,250748475,1792,1792,1792,1792,391
20240617,132300,250047803,1792,1791,1792,1791,12
20240617,132200,250026301,1792,1792,1792,1792,18
20240617,132100,249994045,1792,1792,1792,1792,532
20240617,132000,249040701,1793,1793,1793,1793,0
20240617,131900,249040701,1793,1793,1793,1793,0
20240617,131800,249040701,1793,1793,1793,1793,1
20240617,131700,249038908,1792,1792,1792,1792,1
20240617,131600,249037116,1793,1793,1793,1793,0
20240617,131500,249037116,1793,1793,1793,1793,10
20240617,131400,249019186,1793,1793,1793,1793,19
20240617,131300,248985119,1793,1793,1793,1793,0
20240617,131200,248985119,1793,1793,1793,1793,1
20240617,131100,248983326,1792,1792,1792,1792,0
20240617,131000,248983326,1792,1792,1792,1792,1
20240617,130900,248981534,1793,1792,1793,1792,42
20240617,130800,248906268,1792,1792,1792,1792,10
20240617,130700,248888348,1792,1793,1793,1792,11
20240617,130600,248868635,1792,1793,1793,1792,11
20240617,130500,248848922,1792,1792,1792,1792,10
20240617,130400,248831002,1793,1793,1793,1793,2
20240617,130300,248827416,1792,1793,1793,1792,2
20240617,130200,248823831,1792,1792,1792,1792,499
20240617,130100,247929623,1792,1792,1792,1792,0
20240617,130000,247929623,1792,1792,1792,1792,1005
20240617,125900,246128663,1792,1792,1792,1792,10
20240617,125800,246110743,1792,1792,1792,1792,0
20240617,125700,246110743,1792,1792,1792,1792,8
20240617,125600,246096407,1792,1791,1792,1791,2
20240617,125500,246092824,1792,1792,1792,1792,0
20240617,125400,246092824,1792,1792,1792,1792,0
20240617,125300,246092824,1792,1792,1792,1792,0
20240617,125200,246092824,1792,1792,1792,1792,0
20240617,125100,246092824,1792,1792,1792,1792,60
20240617,125000,245985304,1792,1792,1792,1792,21
20240617,124900,245947672,1792,1792,1792,1790,21
20240617,124800,245910042,1792,1792,1792,1792,1
20240617,124700,245908250,1792,1792,1792,1792,0
20240617,124600,245908250,1792,1792,1792,1792,0
20240617,124500,245908250,1792,1792,1792,1792,1
20240617,124400,245906458,1790,1792,1792,1790,2001
20240617,124300,242324666,1790,1791,1791,1790,11600
20240617,124200,221560346,1791,1791,1791,1791,734
20240617,124100,220245752,1792,1792,1792,1792,0
20240617,124000,220245752,1792,1792,1792,1792,6
20240617,123900,220235000,1792,1792,1792,1792,0
20240617,123800,220235000,1792,1792,1792,1792,12
20240617,123700,220213496,1792,1792,1792,1792,0
20240617,123600,220213496,1792,1792,1792,1792,1
20240617,123500,220211704,1791,1792,1792,1791,2
20240617,123400,220208121,1792,1792,1792,1792,0
20240617,123300,220208121,1792,1792,1792,1792,0
20240617,123200,220208121,1792,1792,1792,1792,0
20240617,123100,220208121,1792,1792,1792,1792,1
20240617,123000,220206329,1792,1792,1792,1792,6
20240617,122900,220195577,1792,1792,1792,1792,1
20240617,122800,220193785,1791,1791,1791,1791,1
20240617,122700,220191994,1792,1792,1792,1792,1
20240617,122600,220190202,1791,1791,1791,1791,2
20240617,122500,220186620,1792,1792,1792,1792,100
20240617,122400,220007420,1792,1792,1792,1792,2
20240617,122300,220003836,1791,1792,1792,1791,278
20240617,122200,219505937,1791,1791,1791,1791,500
20240617,122100,218610437,1791,1791,1791,1791,1
20240617,122000,218608646,1793,1793,1793,1793,0
20240617,121900,218608646,1793,1793,1793,1793,1
20240617,121800,218606853,1793,1793,1793,1793,0
20240617,121700,218606853,1793,1793,1793,1793,0
20240617,121600,218606853,1793,1793,1793,1793,0
20240617,121500,218606853,1793,1793,1793,1793,0
20240617,121400,218606853,1793,1791,1793,1791,86
20240617,121300,218452659,1791,1791,1791,1791,0
20240617,121200,218452659,1791,1791,1791,1791,0
20240617,121100,218452659,1791,1792,1792,1791,9000
20240617,121000,202329881,1792,1792,1792,1792,0
20240617,120900,202329881,1792,1792,1792,1792,1749
20240617,120800,199195673,1793,1793,1793,1792,1470
20240617,120700,196559964,1793,1793,1793,1793,2277
20240617,120600,192477303,1796,1794,1796,1793,5001
20240617,120500,183510361,1794,1794,1794,1794,354
20240617,120400,182875285,1796,1796,1796,1796,22
20240617,120300,182835773,1796,1796,1796,1796,0
20240617,120200,182835773,1796,1796,1796,1796,300
20240617,120100,182296973,1793,1793,1793,1793,0
20240617,120000,182296973,1793,1796,1796,1793,4
20240617,115900,182289792,1794,1794,1794,1794,0
20240617,115800,182289792,1794,1794,1794,1794,0
20240617,115700,182289792,1794,1794,1794,1794,65
20240617,115600,182173182,1794,1794,1794,1794,0
20240617,115500,182173182,1794,1794,1794,1794,0
20240617,115400,182173182,1794,1794,1794,1794,0
20240617,115300,182173182,1794,1795,1797,1794,1031
20240617,115200,180322759,1795,1795,1795,1795,110
20240617,115100,180125309,1795,1795,1795,1795,0
20240617,115000,180125309,1795,1795,1795,1795,12312
20240617,114900,158025269,1796,1797,1797,1796,13887
20240617,114800,133074508,1798,1798,1798,1798,1000
20240617,114700,131276508,1797,1797,1797,1797,0
20240617,114600,131276508,1797,1798,1798,1797,101
20240617,114500,131094911,1798,1798,1798,1798,15
20240617,114400,131067941,1798,1798,1798,1798,0
20240617,114300,131067941,1798,1798,1798,1798,200
20240617,114200,130708341,1798,1798,1798,1798,1
20240617,114100,130706543,1797,1797,1797,1797,0
20240617,114000,130706543,1797,1797,1797,1797,0
20240617,113900,130706543,1797,1797,1797,1797,1
20240617,113800,130704746,1798,1798,1798,1798,1
20240617,113700,130702948,1798,1798,1798,1798,3822
20240617,113600,123830992,1798,1798,1798,1798,1584
20240617,113500,120982960,1799,1799,1799,1799,0
20240617,113400,120982960,1799,1799,1799,1799,0
20240617,113300,120982960,1799,1799,1799,1799,0
20240617,113200,120982960,1799,1798,1799,1798,2
20240617,113100,120979363,1799,1799,1799,1799,0
20240617,113000,120979363,1799,1799,1799,1799,6
20240617,112900,120968569,1799,1799,1799,1798,502
20240617,112800,120065971,1798,1798,1798,1798,500
20240617,112700,119166971,1799,1799,1799,1799,1
20240617,112600,119165172,1798,1798,1798,1798,30
20240617,112500,119111232,1798,1798,1798,1798,1
20240617,112400,119109434,1799,1799,1799,1799,0
20240617,112300,119109434,1799,1799,1799,1799,11
20240617,112200,119089645,1798,1798,1798,1798,0
20240617,112100,119089645,1798,1798,1798,1798,0
20240617,112000,119089645,1798,1798,1798,1798,187
20240617,111900,118753419,1798,1798,1798,1798,5915
20240617,111800,108118249,1799,1799,1799,1799,1572
20240617,111700,105290221,1799,1799,1799,1799,994
20240617,111600,103502015,1800,1800,1800,1800,1
20240617,111500,103500215,1801,1801,1801,1801,0
20240617,111400,103500215,1801,1801,1801,1801,222
20240617,111300,103100393,1799,1799,1799,1799,0
20240617,111200,103100393,1799,1799,1799,1799,30
20240617,111100,103046423,1801,1800,1801,1800,312
20240617,111000,102484522,1800,1801,1801,1800,2
20240617,110900,102480921,1801,1801,1801,1801,0
20240617,110800,102480921,1801,1801,1801,1801,1
20240617,110700,102479120,1800,1800,1800,1800,1
20240617,110600,102477320,1801,1801,1801,1801,0
20240617,110500,102477320,1801,1801,1801,1801,224
20240617,110400,102073896,1799,1799,1799,1799,1
20240617,110300,102072097,1802,1802,1802,1802,0
20240617,110200,102072097,1802,1802,1802,1802,0
20240617,110100,102072097,1802,1798,1802,1798,2752
20240617,110000,97123982,1799,1801,1801,1799,8826
20240617,105900,81242300,1801,1800,1801,1800,5
20240617,105800,81233299,1801,1800,1801,1800,501
20240617,105700,80331498,1800,1800,1800,1800,1024
20240617,105600,78488298,1801,1801,1801,1801,1
20240617,105500,78486497,1800,1800,1800,1800,1000
20240617,105400,76686497,1802,1800,1802,1800,978
20240617,105300,74926093,1800,1801,1801,1800,1164
20240617,105200,72830838,1802,1802,1802,1802,8
20240617,105100,72816422,1801,1801,1801,1801,65
20240617,105000,72699357,1801,1801,1801,1801,1
20240617,104900,72697556,1802,1802,1802,1802,0
20240617,104800,72697556,1802,1800,1802,1800,302
20240617,104700,72153952,1802,1802,1802,1802,0
20240617,104600,72153952,1802,1802,1802,1802,0
20240617,104500,72153952,1802,1802,1802,1802,8
20240617,104400,72139536,1802,1802,1802,1802,851
20240617,104300,70606034,1802,1799,1802,1799,3
20240617,104200,70600631,1802,1802,1802,1802,0
20240617,104100,70600631,1802,1802,1802,1802,9
20240617,104000,70584413,1802,1802,1802,1802,0
20240617,103900,70584413,1802,1802,1802,1802,1
20240617,103800,70582611,1799,1799,1799,1799,85
20240617,103700,70429696,1802,1802,1802,1802,6
20240617,103600,70418884,1802,1802,1802,1799,23
20240617,103500,70377441,1802,1802,1802,1802,0
20240617,103400,70377441,1802,1802,1802,1802,0
20240617,103300,70377441,1802,1800,1802,1800,2
20240617,103200,70373839,1800,1800,1800,1800,49
20240617,103100,70285639,1803,1803,1803,1803,0
20240617,103000,70285639,1803,1803,1803,1803,12
20240617,102900,70264003,1803,1800,1803,1800,2
20240617,102800,70260400,1804,1804,1804,1804,0
20240617,102700,70260400,1804,1804,1804,1804,1
20240617,102600,70258596,1804,1804,1804,1804,50
20240617,102500,70168396,1804,1804,1804,1804,0
20240617,102400,70168396,1804,1804,1804,1804,0
20240617,102300,70168396,1804,1804,1804,1804,0
20240617,102200,70168396,1804,1804,1804,1799,463
20240617,102100,69335149,1804,1804,1804,1804,0
20240617,102000,69335149,1804,1804,1804,1804,1000
20240617,101900,67531149,1804,1804,1804,1804,2
20240617,101800,67527541,1799,1804,1804,1799,1200
20240617,101700,65364241,1804,1805,1805,1804,2
20240617,101600,65360632,1805,1799,1805,1799,296
20240617,101500,64828122,1805,1799,1805,1799,2
20240617,101400,64824518,1805,1800,1805,1799,1583
20240617,101300,61974992,1800,1800,1800,1800,100
20240617,101200,61794992,1800,1800,1800,1800,0
20240617,101100,61794992,1800,1800,1800,1800,803
20240617,101000,60349592,1805,1805,1805,1805,0
20240617,100900,60349592,1805,1805,1805,1805,0
20240617,100800,60349592,1805,1805,1805,1805,0
20240617,100700,60349592,1805,1805,1805,1805,0
20240617,100600,60349592,1805,1805,1805,1805,0
20240617,100500,60349592,1805,1805,1805,1805,10
20240617,100400,60331542,1805,1805,1805,1805,0
20240617,100300,60331542,1805,1805,1805,1805,1
20240617,100200,60329737,1800,1800,1800,1800,7
20240617,100100,60317137,1805,1805,1805,1805,5
20240617,100000,60308112,1805,1805,1805,1805,50
20240617,095900,60217862,1805,1805,1805,1805,50
20240617,095800,60127612,1805,1805,1805,1805,0
20240617,095700,60127612,1805,1805,1805,1805,4
20240617,095600,60120392,1805,1805,1805,1805,5
20240617,095500,60111367,1805,1805,1805,1805,0
20240617,095400,60111367,1805,1805,1805,1805,0
20240617,095300,60111367,1805,1805,1805,1805,1329
20240617,095200,57712522,1805,1805,1805,1805,52
20240617,095100,57618662,1805,1805,1805,1805,6
20240617,095000,57607832,1804,1804,1804,1804,65
20240617,094900,57490572,1804,1804,1804,1804,2
20240617,094800,57486964,1804,1804,1804,1804,1
20240617,094700,57485160,1804,1804,1804,1804,1
20240617,094600,57483356,1798,1798,1798,1798,0
20240617,094500,57483356,1798,1798,1798,1798,1126
20240617,094400,55458808,1797,1800,1800,1797,1194
20240617,094300,53312732,1801,1806,1806,1800,2443
20240617,094200,48913278,1806,1806,1806,1806,9
20240617,094100,48897024,1806,1806,1806,1806,1
20240617,094000,48895218,1800,1806,1806,1800,90
20240617,093900,48733212,1806,1806,1806,1806,2
20240617,093800,48729600,1801,1801,1801,1801,656
20240617,093700,47548144,1800,1800,1800,1800,0
20240617,093600,47548144,1800,1798,1800,1798,283
20240617,093500,47039013,1798,1797,1798,1797,379
20240617,093400,46357948,1797,1796,1797,1796,238
20240617,093300,45930299,1796,1797,1797,1796,4683
20240617,093200,37519630,1796,1796,1797,1796,2644
20240617,093100,32771005,1797,1798,1799,1797,3461
20240617,093000,26551425,1798,1800,1800,1798,1022
20240617,092900,24711985,1801,1802,1802,1801,1617
20240617,092800,21799733,1802,1803,1803,1802,2848
20240617,092700,16666462,1805,1805,1805,1805,1008
20240617,092600,14847022,1806,1806,1806,1804,166
20240617,092500,14547520,1809,1809,1809,1809,0
20240617,092400,14547520,1809,1809,1809,1809,505
20240617,092300,13633975,1809,1809,1809,1809,0
20240617,092200,13633975,1809,1806,1809,1804,29
20240617,092100,13581638,1809,1809,1809,1809,0
20240617,092000,13581638,1809,1809,1809,1809,0
20240617,091900,13581638,1809,1809,1809,1809,27
20240617,091800,13532795,1809,1808,1809,1808,8
20240617,091700,13518327,1808,1808,1808,1808,2
20240617,091600,13514711,1809,1807,1809,1807,39
20240617,091500,13444236,1807,1807,1807,1807,0
20240617,091400,13444236,1807,1807,1807,1807,68
20240617,091300,13321360,1807,1807,1807,1807,0
20240617,091200,13321360,1807,1807,1807,1807,13
20240617,091100,13297869,1806,1806,1806,1804,130
20240617,091000,13063217,1806,1806,1806,1806,0
20240617,090900,13063217,1806,1806,1806,1806,503
20240617,090800,12154799,1806,1805,1806,1805,1253
20240617,090700,9892392,1806,1806,1806,1806,111
20240617,090600,9691926,1807,1807,1807,1807,0
20240617,090500,9691926,1807,1807,1807,1807,0
20240617,090400,9691926,1807,1807,1807,1807,10
20240617,090300,9673856,1807,1807,1807,1807,2
20240617,090200,9670242,1802,1803,1803,1802,496
20240617,090100,8776333,1804,1804,1804,1804,2
20240617,090000,8772725,1801,1801,1804,1801,4863