stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,185100,298385011,1766,1766,1766,1766,3808
20240619,185000,298385011,1766,1766,1766,1766,0
20240619,184900,298385011,1766,1766,1766,1766,0
20240619,184800,298385011,1766,1766,1766,1766,0
20240619,184700,298385011,1766,1766,1766,1766,0
20240619,184600,298385011,1766,1766,1766,1766,0
20240619,184500,298385011,1766,1766,1766,1766,0
20240619,184400,298385011,1766,1766,1766,1766,0
20240619,184300,298385011,1766,1766,1766,1766,0
20240619,184200,298385011,1766,1766,1766,1766,0
20240619,184100,298385011,1766,1766,1766,1766,0
20240619,184000,298385011,1766,1766,1766,1766,0
20240619,183900,298385011,1766,1766,1766,1766,0
20240619,183800,298385011,1766,1766,1766,1766,0
20240619,183700,298385011,1766,1766,1766,1766,0
20240619,183600,298385011,1766,1766,1766,1766,0
20240619,183500,298385011,1766,1766,1766,1766,0
20240619,183400,298385011,1766,1766,1766,1766,0
20240619,183300,298385011,1766,1766,1766,1766,0
20240619,183200,298385011,1766,1766,1766,1766,0
20240619,183100,298385011,1766,1766,1766,1766,0
20240619,183000,298385011,1766,1766,1766,1766,0
20240619,182900,298385011,1766,1766,1766,1766,0
20240619,182800,298385011,1766,1766,1766,1766,0
20240619,182700,298385011,1766,1766,1766,1766,0
20240619,182600,298385011,1766,1766,1766,1766,0
20240619,182500,298385011,1766,1766,1766,1766,0
20240619,182400,298385011,1766,1766,1766,1766,0
20240619,182300,298385011,1766,1766,1766,1766,0
20240619,182200,298385011,1766,1766,1766,1766,0
20240619,182100,298385011,1766,1766,1766,1766,3808
20240619,182000,298385011,1766,1766,1766,1766,0
20240619,181900,298385011,1766,1766,1766,1766,0
20240619,181800,298385011,1766,1766,1766,1766,0
20240619,181700,298385011,1766,1766,1766,1766,0
20240619,181600,298385011,1766,1766,1766,1766,0
20240619,181500,298385011,1766,1766,1766,1766,0
20240619,181400,298385011,1766,1766,1766,1766,0
20240619,181300,298385011,1766,1766,1766,1766,0
20240619,181200,298385011,1766,1766,1766,1766,0
20240619,181100,298385011,1766,1766,1766,1766,0
20240619,181000,298385011,1766,1766,1766,1766,0
20240619,180900,298385011,1766,1766,1766,1766,0
20240619,180800,298385011,1766,1766,1766,1766,0
20240619,180700,298385011,1766,1766,1766,1766,0
20240619,180600,298385011,1766,1766,1766,1766,0
20240619,180500,298385011,1766,1766,1766,1766,0
20240619,180400,298385011,1766,1766,1766,1766,0
20240619,180300,298385011,1766,1766,1766,1766,0
20240619,180200,298385011,1766,1766,1766,1766,0
20240619,180100,298385011,1766,1766,1766,1766,0
20240619,180000,298385011,1766,1766,1766,1766,0
20240619,175900,298385011,1766,1766,1766,1766,0
20240619,175800,298385011,1766,1766,1766,1766,0
20240619,175700,298385011,1766,1766,1766,1766,0
20240619,175600,298385011,1766,1766,1766,1766,0
20240619,175500,298385011,1766,1766,1766,1766,0
20240619,175400,298385011,1766,1766,1766,1766,0
20240619,175300,298385011,1766,1766,1766,1766,0
20240619,175200,298385011,1766,1766,1766,1766,0
20240619,175100,298385011,1766,1766,1766,1766,3808
20240619,175000,298385011,1766,1766,1766,1766,0
20240619,174900,298385011,1766,1766,1766,1766,0
20240619,174800,298385011,1766,1766,1766,1766,0
20240619,174700,298385011,1766,1766,1766,1766,0
20240619,174600,298385011,1766,1766,1766,1766,0
20240619,174500,298385011,1766,1766,1766,1766,0
20240619,174400,298385011,1766,1766,1766,1766,0
20240619,174300,298385011,1766,1766,1766,1766,0
20240619,174200,298385011,1766,1766,1766,1766,0
20240619,174100,298385011,1766,1766,1766,1766,0
20240619,174000,298385011,1766,1766,1766,1766,0
20240619,173900,298385011,1766,1766,1766,1766,0
20240619,173800,298385011,1766,1766,1766,1766,0
20240619,173700,298385011,1766,1766,1766,1766,0
20240619,173600,298385011,1766,1766,1766,1766,0
20240619,173500,298385011,1766,1766,1766,1766,0
20240619,173400,298385011,1766,1766,1766,1766,0
20240619,173300,298385011,1766,1766,1766,1766,0
20240619,173200,298385011,1766,1766,1766,1766,0
20240619,173100,298385011,1766,1766,1766,1766,0
20240619,173000,298385011,1766,1766,1766,1766,0
20240619,172900,298385011,1766,1766,1766,1766,0
20240619,172800,298385011,1766,1766,1766,1766,0
20240619,172700,298385011,1766,1766,1766,1766,0
20240619,172600,298385011,1766,1766,1766,1766,0
20240619,172500,298385011,1766,1766,1766,1766,0
20240619,172400,298385011,1766,1766,1766,1766,0
20240619,172300,298385011,1766,1766,1766,1766,0
20240619,172200,298385011,1766,1766,1766,1766,0
20240619,172100,298385011,1766,1766,1766,1766,3808
20240619,172000,298385011,1766,1766,1766,1766,0
20240619,171900,298385011,1766,1766,1766,1766,0
20240619,171800,298385011,1766,1766,1766,1766,0
20240619,171700,298385011,1766,1766,1766,1766,0
20240619,171600,298385011,1766,1766,1766,1766,0
20240619,171500,298385011,1766,1766,1766,1766,0
20240619,171400,298385011,1766,1766,1766,1766,0
20240619,171300,298385011,1766,1766,1766,1766,0
20240619,171200,298385011,1766,1766,1766,1766,0
20240619,171100,298385011,1766,1766,1766,1766,0
20240619,171000,298385011,1766,1766,1766,1766,0
20240619,170900,298385011,1766,1766,1766,1766,0
20240619,170800,298385011,1766,1766,1766,1766,0
20240619,170700,298385011,1766,1766,1766,1766,0
20240619,170600,298385011,1766,1766,1766,1766,0
20240619,170500,298385011,1766,1766,1766,1766,0
20240619,170400,298385011,1766,1766,1766,1766,0
20240619,170300,298385011,1766,1766,1766,1766,0
20240619,170200,298385011,1766,1766,1766,1766,0
20240619,170100,298385011,1766,1766,1766,1766,0
20240619,170000,298385011,1766,1766,1766,1766,0
20240619,165900,298385011,1766,1766,1766,1766,0
20240619,165800,298385011,1766,1766,1766,1766,0
20240619,165700,298385011,1766,1766,1766,1766,0
20240619,165600,298385011,1766,1766,1766,1766,0
20240619,165500,298385011,1766,1766,1766,1766,0
20240619,165400,298385011,1766,1766,1766,1766,0
20240619,165300,298385011,1766,1766,1766,1766,0
20240619,165200,298385011,1766,1766,1766,1766,0
20240619,165100,298385011,1766,1766,1766,1766,3808
20240619,165000,298385011,1766,1766,1766,1766,0
20240619,164900,298385011,1766,1766,1766,1766,0
20240619,164800,298385011,1766,1766,1766,1766,0
20240619,164700,298385011,1766,1766,1766,1766,0
20240619,164600,298385011,1766,1766,1766,1766,0
20240619,164500,298385011,1766,1766,1766,1766,0
20240619,164400,298385011,1766,1766,1766,1766,0
20240619,164300,298385011,1766,1766,1766,1766,0
20240619,164200,298385011,1766,1766,1766,1766,0
20240619,164100,298385011,1766,1766,1766,1766,0
20240619,164000,298385011,1766,1766,1766,1766,0
20240619,163900,298385011,1766,1766,1766,1766,0
20240619,163800,298385011,1766,1766,1766,1766,0
20240619,163700,298385011,1766,1766,1766,1766,0
20240619,163600,298385011,1766,1766,1766,1766,0
20240619,163500,298385011,1766,1766,1766,1766,0
20240619,163400,298385011,1766,1766,1766,1766,0
20240619,163300,298385011,1766,1766,1766,1766,0
20240619,163200,298385011,1766,1766,1766,1766,0
20240619,163100,298385011,1766,1766,1766,1766,0
20240619,163000,298385011,1766,1766,1766,1766,0
20240619,162900,298385011,1766,1766,1766,1766,0
20240619,162800,298385011,1766,1766,1766,1766,0
20240619,162700,298385011,1766,1766,1766,1766,0
20240619,162600,298385011,1766,1766,1766,1766,0
20240619,162500,298385011,1766,1766,1766,1766,0
20240619,162400,298385011,1766,1766,1766,1766,0
20240619,162300,298385011,1766,1766,1766,1766,0
20240619,162200,298385011,1766,1766,1766,1766,0
20240619,162100,298385011,1766,1766,1766,1766,3808
20240619,162000,298385011,1766,1766,1766,1766,0
20240619,161900,298385011,1766,1766,1766,1766,0
20240619,161800,298385011,1766,1766,1766,1766,0
20240619,161700,298385011,1766,1766,1766,1766,0
20240619,161600,298385011,1766,1766,1766,1766,0
20240619,161500,298385011,1766,1766,1766,1766,0
20240619,161400,298385011,1766,1766,1766,1766,0
20240619,161300,298385011,1766,1766,1766,1766,0
20240619,161200,298385011,1766,1766,1766,1766,0
20240619,161100,298385011,1766,1766,1766,1766,0
20240619,161000,298385011,1766,1766,1766,1766,0
20240619,160900,298385011,1766,1766,1766,1766,0
20240619,160800,298385011,1766,1766,1766,1766,0
20240619,160700,298385011,1766,1766,1766,1766,0
20240619,160600,298385011,1766,1766,1766,1766,0
20240619,160500,298385011,1766,1766,1766,1766,0
20240619,160400,298385011,1766,1766,1766,1766,0
20240619,160300,298385011,1766,1766,1766,1766,0
20240619,160200,298385011,1766,1766,1766,1766,0
20240619,160100,298385011,1766,1766,1766,1766,0
20240619,160000,298385011,1766,1766,1766,1766,0
20240619,155900,298385011,1766,1766,1766,1766,0
20240619,155800,298385011,1766,1766,1766,1766,0
20240619,155700,298385011,1766,1766,1766,1766,0
20240619,155600,298385011,1766,1766,1766,1766,0
20240619,155500,298385011,1766,1766,1766,1766,0
20240619,155400,298385011,1766,1766,1766,1766,0
20240619,155300,298385011,1766,1766,1766,1766,0
20240619,155200,298385011,1766,1766,1766,1766,0
20240619,155100,298385011,1766,1766,1766,1766,3808
20240619,155000,298385011,1766,1766,1766,1766,0
20240619,154900,298385011,1766,1766,1766,1766,0
20240619,154800,298385011,1766,1766,1766,1766,0
20240619,154700,298385011,1766,1766,1766,1766,0
20240619,154600,298385011,1766,1766,1766,1766,0
20240619,154500,298385011,1766,1766,1766,1766,0
20240619,154400,298385011,1766,1766,1766,1766,0
20240619,154300,298385011,1766,1766,1766,1766,0
20240619,154200,298385011,1766,1766,1766,1766,0
20240619,154100,298385011,1766,1766,1766,1766,0
20240619,154000,298385011,1766,1766,1766,1766,0
20240619,153900,298385011,1766,1766,1766,1766,0
20240619,153800,298385011,1766,1766,1766,1766,0
20240619,153700,298385011,1766,1766,1766,1766,0
20240619,153600,298385011,1766,1766,1766,1766,0
20240619,153500,298385011,1766,1766,1766,1766,0
20240619,153400,298385011,1766,1766,1766,1766,0
20240619,153300,298385011,1766,1766,1766,1766,0
20240619,153200,298385011,1766,1766,1766,1766,0
20240619,153100,298385011,1766,1766,1766,1766,0
20240619,153000,298385011,1766,1766,1766,1766,3808
20240619,152900,291660083,1767,1767,1767,1767,0
20240619,152800,291660083,1767,1767,1767,1767,0
20240619,152700,291660083,1767,1767,1767,1767,0
20240619,152600,291660083,1767,1767,1767,1767,0
20240619,152500,291660083,1767,1767,1767,1767,0
20240619,152400,291660083,1767,1767,1767,1767,0
20240619,152300,291660083,1767,1767,1767,1767,0
20240619,152200,291660083,1767,1767,1767,1767,0
20240619,152100,291660083,1767,1767,1767,1767,0
20240619,152000,291660083,1767,1767,1767,1767,0
20240619,151900,291660083,1767,1767,1767,1766,1264
20240619,151800,289427855,1767,1767,1767,1767,2
20240619,151700,289424321,1765,1765,1765,1765,1
20240619,151600,289422556,1764,1764,1764,1764,22
20240619,151500,289383748,1767,1764,1767,1764,3
20240619,151400,289378450,1764,1766,1766,1764,17003
20240619,151300,259379488,1766,1765,1767,1765,134
20240619,151200,259142843,1767,1765,1767,1765,2
20240619,151100,259139311,1767,1765,1767,1765,21
20240619,151000,259102224,1766,1765,1766,1765,5
20240619,150900,259093398,1765,1765,1765,1765,2
20240619,150800,259089868,1765,1765,1765,1765,2457
20240619,150700,254753263,1765,1765,1765,1765,12
20240619,150600,254732083,1765,1765,1767,1765,3
20240619,150500,254726786,1767,1766,1767,1764,5848
20240619,150400,244398885,1766,1766,1766,1766,0
20240619,150300,244398885,1766,1764,1766,1764,4
20240619,150200,244391827,1764,1765,1766,1764,3
20240619,150100,244386532,1765,1765,1766,1765,1196
20240619,150000,242275590,1765,1765,1765,1765,127
20240619,145900,242051435,1765,1766,1766,1765,15
20240619,145800,242024959,1765,1766,1766,1765,151
20240619,145700,241758442,1765,1765,1766,1765,205
20240619,145600,241396615,1766,1766,1766,1765,4
20240619,145500,241389553,1765,1766,1766,1765,4
20240619,145400,241382490,1765,1765,1765,1765,0
20240619,145300,241382490,1765,1765,1765,1765,2285
20240619,145200,237349465,1765,1765,1765,1765,300
20240619,145100,236819965,1766,1766,1766,1766,0
20240619,145000,236819965,1766,1766,1766,1766,2
20240619,144900,236816433,1765,1765,1765,1765,0
20240619,144800,236816433,1765,1765,1765,1765,0
20240619,144700,236816433,1765,1765,1765,1765,200
20240619,144600,236463433,1766,1766,1766,1766,1
20240619,144500,236461667,1765,1765,1765,1765,0
20240619,144400,236461667,1765,1765,1765,1765,0
20240619,144300,236461667,1765,1765,1765,1765,78
20240619,144200,236323997,1765,1765,1765,1765,0
20240619,144100,236323997,1765,1765,1765,1765,0
20240619,144000,236323997,1765,1765,1765,1765,1248
20240619,143900,234121277,1764,1764,1764,1764,1657
20240619,143800,231198329,1765,1765,1765,1765,0
20240619,143700,231198329,1765,1765,1765,1765,0
20240619,143600,231198329,1765,1765,1765,1765,600
20240619,143500,230139329,1765,1765,1765,1765,0
20240619,143400,230139329,1765,1765,1765,1765,0
20240619,143300,230139329,1765,1765,1765,1765,0
20240619,143200,230139329,1765,1765,1765,1765,1
20240619,143100,230137564,1765,1765,1765,1765,101
20240619,143000,229959299,1766,1766,1766,1766,6
20240619,142900,229948703,1766,1766,1766,1766,100
20240619,142800,229772103,1766,1766,1766,1766,0
20240619,142700,229772103,1766,1766,1766,1766,200
20240619,142600,229418903,1764,1764,1764,1764,0
20240619,142500,229418903,1764,1765,1765,1764,4007
20240619,142400,222350004,1766,1766,1766,1766,0
20240619,142300,222350004,1766,1766,1766,1766,0
20240619,142200,222350004,1766,1766,1766,1766,0
20240619,142100,222350004,1766,1766,1766,1766,0
20240619,142000,222350004,1766,1766,1766,1766,0
20240619,141900,222350004,1766,1766,1766,1766,0
20240619,141800,222350004,1766,1766,1766,1766,102
20240619,141700,222169872,1766,1764,1766,1764,2344
20240619,141600,218035054,1766,1766,1766,1766,0
20240619,141500,218035054,1766,1766,1766,1766,1
20240619,141400,218033288,1764,1766,1766,1764,1366
20240619,141300,215623612,1765,1765,1765,1765,50
20240619,141200,215535362,1766,1766,1766,1766,0
20240619,141100,215535362,1766,1766,1766,1766,1
20240619,141000,215533596,1764,1764,1764,1764,1500
20240619,140900,212887596,1766,1766,1766,1766,0
20240619,140800,212887596,1766,1766,1766,1766,2
20240619,140700,212884064,1764,1765,1767,1764,23854
20240619,140600,170804798,1767,1767,1767,1767,1
20240619,140500,170803031,1766,1766,1766,1766,200
20240619,140400,170449831,1767,1767,1767,1767,0
20240619,140300,170449831,1767,1767,1767,1767,0
20240619,140200,170449831,1767,1767,1767,1767,0
20240619,140100,170449831,1767,1767,1767,1767,0
20240619,140000,170449831,1767,1767,1767,1767,12
20240619,135900,170428627,1765,1766,1767,1765,1722
20240619,135800,167388574,1766,1765,1766,1765,6
20240619,135700,167377980,1766,1766,1766,1766,0
20240619,135600,167377980,1766,1766,1766,1766,133
20240619,135500,167143102,1766,1766,1766,1766,0
20240619,135400,167143102,1766,1766,1766,1766,0
20240619,135300,167143102,1766,1766,1766,1766,0
20240619,135200,167143102,1766,1766,1766,1766,0
20240619,135100,167143102,1766,1766,1766,1766,0
20240619,135000,167143102,1766,1766,1766,1766,0
20240619,134900,167143102,1766,1766,1766,1766,0
20240619,134800,167143102,1766,1766,1766,1766,0
20240619,134700,167143102,1766,1766,1766,1766,0
20240619,134600,167143102,1766,1766,1766,1766,2
20240619,134500,167139570,1767,1767,1767,1767,2
20240619,134400,167136036,1765,1766,1766,1765,3300
20240619,134300,161310441,1766,1766,1766,1766,650
20240619,134200,160162541,1767,1767,1767,1767,0
20240619,134100,160162541,1767,1767,1767,1767,0
20240619,134000,160162541,1767,1767,1767,1767,0
20240619,133900,160162541,1767,1767,1767,1767,0
20240619,133800,160162541,1767,1767,1767,1767,5
20240619,133700,160153706,1766,1766,1766,1766,81
20240619,133600,160010660,1767,1767,1767,1767,0
20240619,133500,160010660,1767,1767,1767,1767,0
20240619,133400,160010660,1767,1767,1767,1767,0
20240619,133300,160010660,1767,1767,1767,1767,0
20240619,133200,160010660,1767,1767,1767,1767,28
20240619,133100,159961184,1767,1767,1767,1767,0
20240619,133000,159961184,1767,1767,1767,1767,0
20240619,132900,159961184,1767,1767,1767,1767,0
20240619,132800,159961184,1767,1767,1767,1767,0
20240619,132700,159961184,1767,1767,1767,1767,0
20240619,132600,159961184,1767,1767,1767,1767,1
20240619,132500,159959417,1765,1765,1765,1765,1621
20240619,132400,157098352,1766,1766,1766,1766,0
20240619,132300,157098352,1766,1766,1766,1766,2027
20240619,132200,153518670,1766,1766,1766,1766,100
20240619,132100,153342070,1767,1767,1767,1767,1
20240619,132000,153340303,1766,1766,1766,1766,897
20240619,131900,151756201,1767,1767,1767,1767,100
20240619,131800,151579501,1767,1767,1767,1767,0
20240619,131700,151579501,1767,1767,1767,1767,0
20240619,131600,151579501,1767,1767,1767,1767,0
20240619,131500,151579501,1767,1767,1767,1767,0
20240619,131400,151579501,1767,1767,1767,1767,0
20240619,131300,151579501,1767,1767,1767,1767,0
20240619,131200,151579501,1767,1767,1767,1767,0
20240619,131100,151579501,1767,1767,1767,1767,0
20240619,131000,151579501,1767,1767,1767,1767,500
20240619,130900,150696001,1767,1767,1767,1767,0
20240619,130800,150696001,1767,1767,1767,1767,0
20240619,130700,150696001,1767,1767,1767,1767,1
20240619,130600,150694234,1767,1767,1767,1767,20
20240619,130500,150658894,1767,1767,1767,1767,0
20240619,130400,150658894,1767,1767,1767,1767,3
20240619,130300,150653593,1767,1767,1767,1767,0
20240619,130200,150653593,1767,1767,1767,1766,50
20240619,130100,150565244,1767,1766,1767,1766,131
20240619,130000,150333897,1767,1767,1767,1767,6
20240619,125900,150323295,1767,1767,1767,1767,0
20240619,125800,150323295,1767,1767,1767,1767,605
20240619,125700,149254260,1767,1767,1767,1767,0
20240619,125600,149254260,1767,1767,1767,1767,20
20240619,125500,149218920,1767,1767,1767,1767,0
20240619,125400,149218920,1767,1766,1767,1766,101
20240619,125300,149040549,1766,1766,1766,1766,700
20240619,125200,147804349,1765,1765,1765,1765,39
20240619,125100,147735514,1766,1766,1766,1766,0
20240619,125000,147735514,1766,1766,1766,1766,0
20240619,124900,147735514,1766,1766,1766,1766,0
20240619,124800,147735514,1766,1766,1766,1766,0
20240619,124700,147735514,1766,1766,1766,1766,62
20240619,124600,147626022,1766,1766,1766,1766,0
20240619,124500,147626022,1766,1766,1766,1766,105
20240619,124400,147440592,1766,1766,1766,1766,2
20240619,124300,147437060,1766,1766,1766,1766,0
20240619,124200,147437060,1766,1766,1766,1766,0
20240619,124100,147437060,1766,1766,1766,1766,0
20240619,124000,147437060,1766,1766,1766,1766,0
20240619,123900,147437060,1766,1766,1766,1766,0
20240619,123800,147437060,1766,1766,1766,1766,12
20240619,123700,147415868,1766,1766,1766,1766,0
20240619,123600,147415868,1766,1766,1766,1766,0
20240619,123500,147415868,1766,1766,1766,1766,1752
20240619,123400,144321836,1767,1767,1767,1767,0
20240619,123300,144321836,1767,1767,1767,1767,0
20240619,123200,144321836,1767,1767,1767,1767,1
20240619,123100,144320069,1766,1766,1766,1766,0
20240619,123000,144320069,1766,1766,1766,1766,0
20240619,122900,144320069,1766,1766,1766,1766,56
20240619,122800,144221173,1765,1765,1765,1765,0
20240619,122700,144221173,1765,1765,1765,1765,500
20240619,122600,143338673,1765,1765,1765,1765,0
20240619,122500,143338673,1765,1765,1765,1765,0
20240619,122400,143338673,1765,1765,1765,1765,0
20240619,122300,143338673,1765,1765,1765,1765,50
20240619,122200,143250423,1766,1766,1766,1766,0
20240619,122100,143250423,1766,1766,1766,1766,150
20240619,122000,142985523,1766,1766,1766,1766,0
20240619,121900,142985523,1766,1766,1766,1766,0
20240619,121800,142985523,1766,1766,1766,1766,0
20240619,121700,142985523,1766,1766,1766,1766,4
20240619,121600,142978459,1765,1765,1765,1765,500
20240619,121500,142095959,1765,1765,1765,1765,3000
20240619,121400,136800959,1765,1765,1765,1765,124
20240619,121300,136582099,1765,1765,1765,1765,0
20240619,121200,136582099,1765,1765,1765,1765,0
20240619,121100,136582099,1765,1765,1765,1765,0
20240619,121000,136582099,1765,1765,1765,1765,0
20240619,120900,136582099,1765,1765,1765,1765,3003
20240619,120800,131281804,1765,1764,1765,1764,2849
20240619,120700,126254770,1765,1765,1765,1765,10
20240619,120600,126237120,1765,1765,1765,1765,11
20240619,120500,126217705,1765,1765,1765,1765,100
20240619,120400,126041205,1765,1765,1765,1765,0
20240619,120300,126041205,1765,1765,1765,1765,10
20240619,120200,126023555,1765,1765,1765,1765,0
20240619,120100,126023555,1765,1765,1765,1765,0
20240619,120000,126023555,1765,1765,1765,1765,6
20240619,115900,126012965,1765,1764,1765,1764,4
20240619,115800,126005908,1763,1763,1763,1763,1404
20240619,115700,123530656,1764,1764,1764,1764,0
20240619,115600,123530656,1764,1764,1764,1764,113
20240619,115500,123331324,1764,1764,1764,1764,0
20240619,115400,123331324,1764,1764,1764,1764,0
20240619,115300,123331324,1764,1764,1764,1764,0
20240619,115200,123331324,1764,1764,1764,1764,0
20240619,115100,123331324,1764,1763,1764,1763,200
20240619,115000,122978525,1763,1763,1763,1763,293
20240619,114900,122461966,1764,1764,1764,1764,0
20240619,114800,122461966,1764,1764,1764,1764,10
20240619,114700,122444326,1764,1764,1764,1764,0
20240619,114600,122444326,1764,1764,1764,1764,0
20240619,114500,122444326,1764,1764,1764,1764,2
20240619,114400,122440798,1764,1763,1764,1763,310
20240619,114300,121894266,1764,1764,1764,1764,0
20240619,114200,121894266,1764,1764,1764,1764,0
20240619,114100,121894266,1764,1764,1764,1764,0
20240619,114000,121894266,1764,1764,1764,1764,0
20240619,113900,121894266,1764,1764,1764,1764,0
20240619,113800,121894266,1764,1764,1764,1764,0
20240619,113700,121894266,1764,1764,1764,1764,66
20240619,113600,121777842,1764,1764,1764,1764,2000
20240619,113500,118249842,1765,1765,1765,1765,0
20240619,113400,118249842,1765,1765,1765,1765,60
20240619,113300,118143942,1765,1765,1765,1765,0
20240619,113200,118143942,1765,1765,1765,1765,0
20240619,113100,118143942,1765,1765,1765,1765,50
20240619,113000,118055692,1764,1764,1764,1764,0
20240619,112900,118055692,1764,1764,1764,1764,0
20240619,112800,118055692,1764,1764,1764,1764,50
20240619,112700,117967492,1765,1765,1765,1765,0
20240619,112600,117967492,1765,1765,1765,1765,0
20240619,112500,117967492,1765,1765,1765,1765,0
20240619,112400,117967492,1765,1765,1765,1765,169
20240619,112300,117669207,1765,1765,1765,1765,0
20240619,112200,117669207,1765,1765,1765,1765,0
20240619,112100,117669207,1765,1765,1765,1765,0
20240619,112000,117669207,1765,1765,1765,1765,1708
20240619,111900,114654587,1767,1767,1767,1767,1
20240619,111800,114652820,1768,1768,1768,1768,0
20240619,111700,114652820,1768,1768,1768,1768,0
20240619,111600,114652820,1768,1768,1768,1768,0
20240619,111500,114652820,1768,1768,1768,1768,0
20240619,111400,114652820,1768,1765,1768,1765,1384
20240619,111300,112210057,1768,1768,1768,1768,0
20240619,111200,112210057,1768,1768,1768,1768,0
20240619,111100,112210057,1768,1768,1768,1768,1
20240619,111000,112208289,1765,1768,1768,1765,400
20240619,110900,111501889,1768,1767,1768,1767,2485
20240619,110800,107110864,1767,1766,1767,1766,100
20240619,110700,106934258,1766,1766,1766,1766,200
20240619,110600,106581058,1766,1766,1766,1766,100
20240619,110500,106404458,1766,1766,1766,1766,0
20240619,110400,106404458,1766,1766,1766,1766,0
20240619,110300,106404458,1766,1766,1766,1766,7000
20240619,110200,94042458,1766,1766,1766,1766,3
20240619,110100,94037160,1766,1766,1766,1766,129
20240619,110000,93809346,1764,1764,1764,1764,0
20240619,105900,93809346,1764,1766,1766,1764,1001
20240619,105800,92043580,1764,1765,1765,1764,2500
20240619,105700,87633480,1766,1766,1766,1766,0
20240619,105600,87633480,1766,1766,1766,1766,0
20240619,105500,87633480,1766,1766,1766,1766,0
20240619,105400,87633480,1766,1766,1766,1766,50
20240619,105300,87545180,1766,1766,1766,1766,0
20240619,105200,87545180,1766,1766,1766,1766,0
20240619,105100,87545180,1766,1766,1766,1766,2
20240619,105000,87541648,1766,1766,1766,1766,0
20240619,104900,87541648,1766,1766,1766,1766,48
20240619,104800,87456880,1766,1766,1766,1766,18
20240619,104700,87425092,1764,1764,1764,1764,0
20240619,104600,87425092,1764,1764,1764,1764,0
20240619,104500,87425092,1764,1764,1764,1764,0
20240619,104400,87425092,1764,1764,1764,1764,47
20240619,104300,87342184,1764,1764,1764,1764,53
20240619,104200,87248692,1764,1764,1764,1764,57
20240619,104100,87148144,1764,1764,1764,1764,0
20240619,104000,87148144,1764,1765,1765,1764,200
20240619,103900,86795332,1766,1766,1766,1766,0
20240619,103800,86795332,1766,1766,1766,1766,2
20240619,103700,86791800,1766,1765,1766,1765,70
20240619,103600,86668248,1766,1766,1766,1766,1
20240619,103500,86666482,1765,1765,1765,1765,21
20240619,103400,86629417,1765,1765,1765,1765,36
20240619,103300,86565877,1766,1766,1766,1766,0
20240619,103200,86565877,1766,1766,1766,1766,20
20240619,103100,86530557,1767,1767,1767,1767,0
20240619,103000,86530557,1767,1766,1767,1766,1711
20240619,102900,83508920,1766,1766,1766,1766,5
20240619,102800,83500090,1767,1767,1767,1767,0
20240619,102700,83500090,1767,1767,1767,1767,0
20240619,102600,83500090,1767,1767,1767,1767,0
20240619,102500,83500090,1767,1767,1767,1767,0
20240619,102400,83500090,1767,1767,1767,1767,0
20240619,102300,83500090,1767,1767,1767,1767,0
20240619,102200,83500090,1767,1767,1767,1767,0
20240619,102100,83500090,1767,1767,1767,1767,23
20240619,102000,83459449,1767,1767,1767,1767,33
20240619,101900,83401138,1767,1767,1767,1767,0
20240619,101800,83401138,1767,1764,1767,1764,5300
20240619,101700,74051251,1765,1764,1765,1764,2212
20240619,101600,70149282,1764,1764,1764,1764,0
20240619,101500,70149282,1764,1764,1764,1763,410
20240619,101400,69426447,1764,1764,1764,1764,0
20240619,101300,69426447,1764,1764,1764,1764,110
20240619,101200,69232407,1764,1764,1764,1764,0
20240619,101100,69232407,1764,1763,1764,1763,301
20240619,101000,68701743,1764,1764,1764,1764,0
20240619,100900,68701743,1764,1764,1764,1764,200
20240619,100800,68348943,1764,1764,1764,1764,300
20240619,100700,67819743,1764,1764,1764,1763,14
20240619,100600,67795054,1764,1764,1764,1764,0
20240619,100500,67795054,1764,1764,1764,1764,2
20240619,100400,67791526,1764,1764,1764,1764,0
20240619,100300,67791526,1764,1765,1765,1764,847
20240619,100200,66296614,1767,1767,1767,1767,1
20240619,100100,66294847,1767,1767,1767,1767,2
20240619,100000,66291313,1767,1767,1767,1767,6
20240619,095900,66280711,1767,1767,1767,1767,0
20240619,095800,66280711,1767,1767,1767,1767,29
20240619,095700,66229468,1767,1767,1767,1767,11
20240619,095600,66210031,1765,1765,1767,1765,6105
20240619,095500,55434696,1767,1765,1767,1765,985
20240619,095400,53696167,1766,1767,1767,1766,62
20240619,095300,53586665,1767,1767,1767,1767,0
20240619,095200,53586665,1767,1766,1767,1766,22
20240619,095100,53547811,1766,1766,1766,1766,0
20240619,095000,53547811,1766,1767,1767,1766,1177
20240619,094900,51468053,1768,1768,1768,1768,401
20240619,094800,50759085,1768,1768,1768,1767,34
20240619,094700,50699005,1768,1769,1769,1768,358
20240619,094600,50066060,1769,1768,1769,1768,105
20240619,094500,49880419,1769,1769,1769,1769,0
20240619,094400,49880419,1769,1768,1769,1768,338
20240619,094300,49282830,1768,1769,1769,1768,1833
20240619,094200,46042053,1769,1768,1769,1768,519
20240619,094100,45123961,1768,1768,1769,1768,30
20240619,094000,45070901,1769,1768,1769,1768,31
20240619,093900,45016092,1769,1768,1769,1768,35
20240619,093800,44954207,1769,1768,1769,1768,592
20240619,093700,43907399,1769,1769,1769,1769,5
20240619,093600,43898554,1768,1768,1768,1768,4
20240619,093500,43891482,1768,1768,1768,1768,0
20240619,093400,43891482,1768,1769,1769,1768,302
20240619,093300,43357544,1768,1768,1768,1768,850
20240619,093200,41854744,1769,1769,1769,1767,4067
20240619,093100,34661621,1769,1768,1769,1767,1006
20240619,093000,32883476,1769,1769,1769,1769,6
20240619,092900,32872862,1769,1769,1769,1769,0
20240619,092800,32872862,1769,1769,1769,1769,21
20240619,092700,32835713,1769,1768,1769,1768,5024
20240619,092600,23948264,1768,1768,1768,1768,1501
20240619,092500,21294496,1768,1768,1768,1768,2329
20240619,092400,17176824,1767,1767,1767,1767,745
20240619,092300,15860409,1768,1768,1768,1768,0
20240619,092200,15860409,1768,1768,1768,1768,10
20240619,092100,15842729,1768,1767,1768,1765,210
20240619,092000,15471994,1768,1769,1769,1768,193
20240619,091900,15130655,1769,1769,1769,1769,0
20240619,091800,15130655,1769,1769,1769,1769,2
20240619,091700,15127117,1768,1769,1769,1768,52
20240619,091600,15035179,1768,1769,1769,1768,65
20240619,091500,14920254,1769,1769,1769,1769,3
20240619,091400,14914947,1768,1768,1768,1768,5349
20240619,091300,5457915,1768,1768,1768,1768,32
20240619,091200,5401339,1768,1768,1768,1767,77
20240619,091100,5265253,1769,1769,1769,1769,0
20240619,091000,5265253,1769,1769,1769,1769,4
20240619,090900,5258177,1769,1768,1769,1768,52
20240619,090800,5166239,1769,1769,1769,1769,0
20240619,090700,5166239,1769,1768,1769,1768,11
20240619,090600,5146790,1767,1767,1767,1767,10
20240619,090500,5129120,1769,1769,1769,1769,0
20240619,090400,5129120,1769,1769,1769,1769,71
20240619,090300,5003521,1770,1770,1770,1770,0
20240619,090200,5003521,1770,1770,1770,1770,1
20240619,090100,5001751,1770,1764,1770,1763,383
20240619,090000,4326415,1770,1763,1770,1763,2454