stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,185500,75053695,2615,2615,2615,2615,425
20240619,185400,75053695,2615,2615,2615,2615,0
20240619,185300,75053695,2615,2615,2615,2615,0
20240619,185200,75053695,2615,2615,2615,2615,0
20240619,185100,75053695,2615,2615,2615,2615,0
20240619,185000,75053695,2615,2615,2615,2615,0
20240619,184900,75053695,2615,2615,2615,2615,0
20240619,184800,75053695,2615,2615,2615,2615,0
20240619,184700,75053695,2615,2615,2615,2615,0
20240619,184600,75053695,2615,2615,2615,2615,0
20240619,184500,75053695,2615,2615,2615,2615,0
20240619,184400,75053695,2615,2615,2615,2615,0
20240619,184300,75053695,2615,2615,2615,2615,0
20240619,184200,75053695,2615,2615,2615,2615,0
20240619,184100,75053695,2615,2615,2615,2615,0
20240619,184000,75053695,2615,2615,2615,2615,0
20240619,183900,75053695,2615,2615,2615,2615,0
20240619,183800,75053695,2615,2615,2615,2615,0
20240619,183700,75053695,2615,2615,2615,2615,0
20240619,183600,75053695,2615,2615,2615,2615,0
20240619,183500,75053695,2615,2615,2615,2615,0
20240619,183400,75053695,2615,2615,2615,2615,0
20240619,183300,75053695,2615,2615,2615,2615,0
20240619,183200,75053695,2615,2615,2615,2615,0
20240619,183100,75053695,2615,2615,2615,2615,0
20240619,183000,75053695,2615,2615,2615,2615,0
20240619,182900,75053695,2615,2615,2615,2615,0
20240619,182800,75053695,2615,2615,2615,2615,0
20240619,182700,75053695,2615,2615,2615,2615,0
20240619,182600,75053695,2615,2615,2615,2615,0
20240619,182500,75053695,2615,2615,2615,2615,425
20240619,182400,75053695,2615,2615,2615,2615,0
20240619,182300,75053695,2615,2615,2615,2615,0
20240619,182200,75053695,2615,2615,2615,2615,0
20240619,182100,75053695,2615,2615,2615,2615,0
20240619,182000,75053695,2615,2615,2615,2615,0
20240619,181900,75053695,2615,2615,2615,2615,0
20240619,181800,75053695,2615,2615,2615,2615,0
20240619,181700,75053695,2615,2615,2615,2615,0
20240619,181600,75053695,2615,2615,2615,2615,0
20240619,181500,75053695,2615,2615,2615,2615,0
20240619,181400,75053695,2615,2615,2615,2615,0
20240619,181300,75053695,2615,2615,2615,2615,0
20240619,181200,75053695,2615,2615,2615,2615,0
20240619,181100,75053695,2615,2615,2615,2615,0
20240619,181000,75053695,2615,2615,2615,2615,0
20240619,180900,75053695,2615,2615,2615,2615,0
20240619,180800,75053695,2615,2615,2615,2615,0
20240619,180700,75053695,2615,2615,2615,2615,0
20240619,180600,75053695,2615,2615,2615,2615,0
20240619,180500,75053695,2615,2615,2615,2615,0
20240619,180400,75053695,2615,2615,2615,2615,0
20240619,180300,75053695,2615,2615,2615,2615,0
20240619,180200,75053695,2615,2615,2615,2615,0
20240619,180100,75053695,2615,2615,2615,2615,0
20240619,180000,75053695,2615,2615,2615,2615,0
20240619,175900,75053695,2615,2615,2615,2615,0
20240619,175800,75053695,2615,2615,2615,2615,0
20240619,175700,75053695,2615,2615,2615,2615,0
20240619,175600,75053695,2615,2615,2615,2615,0
20240619,175500,75053695,2615,2615,2615,2615,425
20240619,175400,75053695,2615,2615,2615,2615,0
20240619,175300,75053695,2615,2615,2615,2615,0
20240619,175200,75053695,2615,2615,2615,2615,0
20240619,175100,75053695,2615,2615,2615,2615,0
20240619,175000,75053695,2615,2615,2615,2615,0
20240619,174900,75053695,2615,2615,2615,2615,0
20240619,174800,75053695,2615,2615,2615,2615,0
20240619,174700,75053695,2615,2615,2615,2615,0
20240619,174600,75053695,2615,2615,2615,2615,0
20240619,174500,75053695,2615,2615,2615,2615,0
20240619,174400,75053695,2615,2615,2615,2615,0
20240619,174300,75053695,2615,2615,2615,2615,0
20240619,174200,75053695,2615,2615,2615,2615,0
20240619,174100,75053695,2615,2615,2615,2615,0
20240619,174000,75053695,2615,2615,2615,2615,0
20240619,173900,75053695,2615,2615,2615,2615,0
20240619,173800,75053695,2615,2615,2615,2615,0
20240619,173700,75053695,2615,2615,2615,2615,0
20240619,173600,75053695,2615,2615,2615,2615,0
20240619,173500,75053695,2615,2615,2615,2615,0
20240619,173400,75053695,2615,2615,2615,2615,0
20240619,173300,75053695,2615,2615,2615,2615,0
20240619,173200,75053695,2615,2615,2615,2615,0
20240619,173100,75053695,2615,2615,2615,2615,0
20240619,173000,75053695,2615,2615,2615,2615,0
20240619,172900,75053695,2615,2615,2615,2615,0
20240619,172800,75053695,2615,2615,2615,2615,0
20240619,172700,75053695,2615,2615,2615,2615,0
20240619,172600,75053695,2615,2615,2615,2615,0
20240619,172500,75053695,2615,2615,2615,2615,425
20240619,172400,75053695,2615,2615,2615,2615,0
20240619,172300,75053695,2615,2615,2615,2615,0
20240619,172200,75053695,2615,2615,2615,2615,0
20240619,172100,75053695,2615,2615,2615,2615,0
20240619,172000,75053695,2615,2615,2615,2615,0
20240619,171900,75053695,2615,2615,2615,2615,0
20240619,171800,75053695,2615,2615,2615,2615,0
20240619,171700,75053695,2615,2615,2615,2615,0
20240619,171600,75053695,2615,2615,2615,2615,0
20240619,171500,75053695,2615,2615,2615,2615,0
20240619,171400,75053695,2615,2615,2615,2615,0
20240619,171300,75053695,2615,2615,2615,2615,0
20240619,171200,75053695,2615,2615,2615,2615,0
20240619,171100,75053695,2615,2615,2615,2615,0
20240619,171000,75053695,2615,2615,2615,2615,0
20240619,170900,75053695,2615,2615,2615,2615,0
20240619,170800,75053695,2615,2615,2615,2615,0
20240619,170700,75053695,2615,2615,2615,2615,0
20240619,170600,75053695,2615,2615,2615,2615,0
20240619,170500,75053695,2615,2615,2615,2615,0
20240619,170400,75053695,2615,2615,2615,2615,0
20240619,170300,75053695,2615,2615,2615,2615,0
20240619,170200,75053695,2615,2615,2615,2615,0
20240619,170100,75053695,2615,2615,2615,2615,0
20240619,170000,75053695,2615,2615,2615,2615,0
20240619,165900,75053695,2615,2615,2615,2615,0
20240619,165800,75053695,2615,2615,2615,2615,0
20240619,165700,75053695,2615,2615,2615,2615,0
20240619,165600,75053695,2615,2615,2615,2615,0
20240619,165500,75053695,2615,2615,2615,2615,425
20240619,165400,75053695,2615,2615,2615,2615,0
20240619,165300,75053695,2615,2615,2615,2615,0
20240619,165200,75053695,2615,2615,2615,2615,0
20240619,165100,75053695,2615,2615,2615,2615,0
20240619,165000,75053695,2615,2615,2615,2615,0
20240619,164900,75053695,2615,2615,2615,2615,0
20240619,164800,75053695,2615,2615,2615,2615,0
20240619,164700,75053695,2615,2615,2615,2615,0
20240619,164600,75053695,2615,2615,2615,2615,0
20240619,164500,75053695,2615,2615,2615,2615,0
20240619,164400,75053695,2615,2615,2615,2615,0
20240619,164300,75053695,2615,2615,2615,2615,0
20240619,164200,75053695,2615,2615,2615,2615,0
20240619,164100,75053695,2615,2615,2615,2615,0
20240619,164000,75053695,2615,2615,2615,2615,0
20240619,163900,75053695,2615,2615,2615,2615,0
20240619,163800,75053695,2615,2615,2615,2615,0
20240619,163700,75053695,2615,2615,2615,2615,0
20240619,163600,75053695,2615,2615,2615,2615,0
20240619,163500,75053695,2615,2615,2615,2615,0
20240619,163400,75053695,2615,2615,2615,2615,0
20240619,163300,75053695,2615,2615,2615,2615,0
20240619,163200,75053695,2615,2615,2615,2615,0
20240619,163100,75053695,2615,2615,2615,2615,0
20240619,163000,75053695,2615,2615,2615,2615,0
20240619,162900,75053695,2615,2615,2615,2615,0
20240619,162800,75053695,2615,2615,2615,2615,0
20240619,162700,75053695,2615,2615,2615,2615,0
20240619,162600,75053695,2615,2615,2615,2615,0
20240619,162500,75053695,2615,2615,2615,2615,425
20240619,162400,75053695,2615,2615,2615,2615,0
20240619,162300,75053695,2615,2615,2615,2615,0
20240619,162200,75053695,2615,2615,2615,2615,0
20240619,162100,75053695,2615,2615,2615,2615,0
20240619,162000,75053695,2615,2615,2615,2615,0
20240619,161900,75053695,2615,2615,2615,2615,0
20240619,161800,75053695,2615,2615,2615,2615,0
20240619,161700,75053695,2615,2615,2615,2615,0
20240619,161600,75053695,2615,2615,2615,2615,0
20240619,161500,75053695,2615,2615,2615,2615,0
20240619,161400,75053695,2615,2615,2615,2615,0
20240619,161300,75053695,2615,2615,2615,2615,0
20240619,161200,75053695,2615,2615,2615,2615,0
20240619,161100,75053695,2615,2615,2615,2615,0
20240619,161000,75053695,2615,2615,2615,2615,0
20240619,160900,75053695,2615,2615,2615,2615,0
20240619,160800,75053695,2615,2615,2615,2615,0
20240619,160700,75053695,2615,2615,2615,2615,0
20240619,160600,75053695,2615,2615,2615,2615,0
20240619,160500,75053695,2615,2615,2615,2615,0
20240619,160400,75053695,2615,2615,2615,2615,0
20240619,160300,75053695,2615,2615,2615,2615,0
20240619,160200,75053695,2615,2615,2615,2615,0
20240619,160100,75053695,2615,2615,2615,2615,0
20240619,160000,75053695,2615,2615,2615,2615,0
20240619,155900,75053695,2615,2615,2615,2615,0
20240619,155800,75053695,2615,2615,2615,2615,0
20240619,155700,75053695,2615,2615,2615,2615,0
20240619,155600,75053695,2615,2615,2615,2615,0
20240619,155500,75053695,2615,2615,2615,2615,425
20240619,155400,75053695,2615,2615,2615,2615,0
20240619,155300,75053695,2615,2615,2615,2615,0
20240619,155200,75053695,2615,2615,2615,2615,0
20240619,155100,75053695,2615,2615,2615,2615,0
20240619,155000,75053695,2615,2615,2615,2615,0
20240619,154900,75053695,2615,2615,2615,2615,0
20240619,154800,75053695,2615,2615,2615,2615,0
20240619,154700,75053695,2615,2615,2615,2615,0
20240619,154600,75053695,2615,2615,2615,2615,0
20240619,154500,75053695,2615,2615,2615,2615,0
20240619,154400,75053695,2615,2615,2615,2615,0
20240619,154300,75053695,2615,2615,2615,2615,0
20240619,154200,75053695,2615,2615,2615,2615,0
20240619,154100,75053695,2615,2615,2615,2615,0
20240619,154000,75053695,2615,2615,2615,2615,0
20240619,153900,75053695,2615,2615,2615,2615,0
20240619,153800,75053695,2615,2615,2615,2615,0
20240619,153700,75053695,2615,2615,2615,2615,0
20240619,153600,75053695,2615,2615,2615,2615,0
20240619,153500,75053695,2615,2615,2615,2615,0
20240619,153400,75053695,2615,2615,2615,2615,0
20240619,153300,75053695,2615,2615,2615,2615,0
20240619,153200,75053695,2615,2615,2615,2615,0
20240619,153100,75053695,2615,2615,2615,2615,0
20240619,153000,75053695,2615,2615,2615,2615,425
20240619,152900,73942320,2630,2630,2630,2630,0
20240619,152800,73942320,2630,2630,2630,2630,0
20240619,152700,73942320,2630,2630,2630,2630,0
20240619,152600,73942320,2630,2630,2630,2630,0
20240619,152500,73942320,2630,2630,2630,2630,0
20240619,152400,73942320,2630,2630,2630,2630,0
20240619,152300,73942320,2630,2630,2630,2630,0
20240619,152200,73942320,2630,2630,2630,2630,0
20240619,152100,73942320,2630,2630,2630,2630,0
20240619,152000,73942320,2630,2630,2630,2630,0
20240619,151900,73942320,2630,2620,2630,2620,66
20240619,151800,73769390,2630,2630,2630,2630,0
20240619,151700,73769390,2630,2620,2630,2620,83
20240619,151600,73551515,2625,2620,2625,2620,4
20240619,151500,73541025,2620,2620,2620,2620,22
20240619,151400,73483385,2620,2620,2620,2620,12
20240619,151300,73451945,2620,2620,2620,2620,22
20240619,151200,73394305,2620,2620,2620,2620,2
20240619,151100,73389065,2620,2615,2620,2615,152
20240619,151000,72990830,2620,2620,2620,2620,382
20240619,150900,71989990,2620,2620,2620,2620,3
20240619,150800,71982130,2620,2620,2620,2620,2
20240619,150700,71976890,2620,2620,2620,2620,3
20240619,150600,71969030,2620,2620,2620,2620,1
20240619,150500,71966410,2620,2615,2620,2615,127
20240619,150400,71633680,2615,2620,2620,2615,1004
20240619,150300,69003210,2615,2620,2620,2615,2
20240619,150200,68997975,2615,2615,2620,2615,6
20240619,150100,68982270,2620,2620,2620,2620,200
20240619,150000,68458270,2615,2615,2615,2615,2
20240619,145900,68453040,2615,2615,2615,2615,12
20240619,145800,68421660,2615,2615,2615,2615,2
20240619,145700,68416430,2615,2615,2615,2615,1
20240619,145600,68413815,2615,2615,2615,2615,3
20240619,145500,68405970,2615,2615,2615,2615,1
20240619,145400,68403355,2620,2620,2620,2620,0
20240619,145300,68403355,2620,2620,2620,2620,0
20240619,145200,68403355,2620,2620,2620,2620,0
20240619,145100,68403355,2620,2620,2620,2620,0
20240619,145000,68403355,2620,2620,2620,2620,0
20240619,144900,68403355,2620,2620,2620,2620,32
20240619,144800,68319515,2610,2610,2610,2610,0
20240619,144700,68319515,2610,2610,2610,2610,20
20240619,144600,68267315,2610,2615,2615,2610,1871
20240619,144500,63383690,2620,2620,2620,2620,2
20240619,144400,63378450,2615,2620,2620,2615,1211
20240619,144300,60211350,2620,2620,2620,2620,7
20240619,144200,60193010,2625,2625,2625,2625,0
20240619,144100,60193010,2625,2625,2625,2625,1
20240619,144000,60190385,2630,2630,2630,2630,0
20240619,143900,60190385,2630,2630,2630,2630,0
20240619,143800,60190385,2630,2630,2630,2630,0
20240619,143700,60190385,2630,2630,2630,2630,0
20240619,143600,60190385,2630,2630,2630,2630,0
20240619,143500,60190385,2630,2630,2630,2630,1
20240619,143400,60187755,2630,2630,2630,2630,0
20240619,143300,60187755,2630,2630,2630,2630,0
20240619,143200,60187755,2630,2630,2630,2630,0
20240619,143100,60187755,2630,2630,2630,2630,0
20240619,143000,60187755,2630,2630,2630,2630,0
20240619,142900,60187755,2630,2630,2630,2630,0
20240619,142800,60187755,2630,2630,2630,2630,0
20240619,142700,60187755,2630,2630,2630,2630,3
20240619,142600,60179865,2630,2630,2630,2630,0
20240619,142500,60179865,2630,2630,2630,2630,1
20240619,142400,60177235,2630,2630,2630,2630,0
20240619,142300,60177235,2630,2630,2630,2630,0
20240619,142200,60177235,2630,2630,2630,2630,0
20240619,142100,60177235,2630,2630,2630,2630,0
20240619,142000,60177235,2630,2630,2630,2630,0
20240619,141900,60177235,2630,2630,2630,2630,0
20240619,141800,60177235,2630,2630,2630,2630,0
20240619,141700,60177235,2630,2630,2630,2630,0
20240619,141600,60177235,2630,2630,2630,2630,0
20240619,141500,60177235,2630,2630,2630,2630,1
20240619,141400,60174605,2630,2630,2630,2630,0
20240619,141300,60174605,2630,2620,2630,2620,2
20240619,141200,60169355,2620,2620,2620,2620,11
20240619,141100,60140535,2630,2630,2630,2630,0
20240619,141000,60140535,2630,2630,2630,2630,0
20240619,140900,60140535,2630,2630,2630,2630,0
20240619,140800,60140535,2630,2630,2630,2630,0
20240619,140700,60140535,2630,2630,2630,2630,0
20240619,140600,60140535,2630,2630,2630,2630,0
20240619,140500,60140535,2630,2630,2630,2630,0
20240619,140400,60140535,2630,2630,2630,2630,2
20240619,140300,60135275,2630,2630,2630,2630,0
20240619,140200,60135275,2630,2630,2630,2630,0
20240619,140100,60135275,2630,2620,2630,2620,155
20240619,140000,59728690,2620,2620,2620,2620,10
20240619,135900,59702490,2620,2620,2620,2620,1000
20240619,135800,57082490,2610,2610,2610,2610,0
20240619,135700,57082490,2610,2610,2610,2610,0
20240619,135600,57082490,2610,2615,2615,2610,34
20240619,135500,56993650,2615,2615,2615,2615,0
20240619,135400,56993650,2615,2615,2615,2615,0
20240619,135300,56993650,2615,2615,2615,2615,1
20240619,135200,56991035,2610,2610,2610,2610,0
20240619,135100,56991035,2610,2610,2610,2610,0
20240619,135000,56991035,2610,2610,2610,2610,0
20240619,134900,56991035,2610,2615,2615,2610,590
20240619,134800,55451125,2615,2615,2615,2615,0
20240619,134700,55451125,2615,2615,2615,2615,0
20240619,134600,55451125,2615,2615,2615,2615,608
20240619,134500,53861205,2620,2620,2620,2620,0
20240619,134400,53861205,2620,2620,2620,2620,0
20240619,134300,53861205,2620,2620,2620,2620,0
20240619,134200,53861205,2620,2620,2620,2620,0
20240619,134100,53861205,2620,2620,2620,2620,90
20240619,134000,53625405,2615,2615,2615,2615,0
20240619,133900,53625405,2615,2615,2615,2615,44
20240619,133800,53510345,2615,2615,2615,2615,0
20240619,133700,53510345,2615,2615,2615,2615,0
20240619,133600,53510345,2615,2615,2615,2615,43
20240619,133500,53397900,2615,2615,2615,2615,110
20240619,133400,53110250,2615,2615,2615,2615,40
20240619,133300,53005650,2610,2610,2610,2610,0
20240619,133200,53005650,2610,2610,2610,2610,8
20240619,133100,52984770,2615,2615,2615,2615,0
20240619,133000,52984770,2615,2615,2615,2615,0
20240619,132900,52984770,2615,2615,2615,2615,10
20240619,132800,52958620,2615,2615,2615,2615,0
20240619,132700,52958620,2615,2615,2615,2615,200
20240619,132600,52435620,2615,2615,2615,2615,1
20240619,132500,52433005,2620,2620,2620,2620,0
20240619,132400,52433005,2620,2620,2620,2620,0
20240619,132300,52433005,2620,2620,2620,2620,9
20240619,132200,52409425,2610,2610,2610,2610,0
20240619,132100,52409425,2610,2610,2610,2610,0
20240619,132000,52409425,2610,2610,2610,2610,0
20240619,131900,52409425,2610,2615,2615,2610,213
20240619,131800,51852500,2615,2615,2615,2615,0
20240619,131700,51852500,2615,2615,2615,2615,1
20240619,131600,51849885,2615,2615,2615,2615,0
20240619,131500,51849885,2615,2615,2615,2615,85
20240619,131400,51627610,2615,2615,2615,2615,136
20240619,131300,51271970,2615,2615,2615,2615,1575
20240619,131200,47153345,2620,2620,2620,2620,0
20240619,131100,47153345,2620,2620,2620,2620,0
20240619,131000,47153345,2620,2620,2620,2620,0
20240619,130900,47153345,2620,2620,2620,2620,1
20240619,130800,47150725,2620,2620,2620,2620,0
20240619,130700,47150725,2620,2620,2620,2620,190
20240619,130600,46652925,2615,2615,2615,2615,1
20240619,130500,46650310,2615,2615,2615,2615,0
20240619,130400,46650310,2615,2615,2615,2615,0
20240619,130300,46650310,2615,2615,2615,2615,0
20240619,130200,46650310,2615,2615,2615,2615,0
20240619,130100,46650310,2615,2615,2615,2615,0
20240619,130000,46650310,2615,2615,2615,2615,0
20240619,125900,46650310,2615,2615,2615,2615,0
20240619,125800,46650310,2615,2615,2615,2615,0
20240619,125700,46650310,2615,2615,2615,2615,0
20240619,125600,46650310,2615,2615,2615,2615,0
20240619,125500,46650310,2615,2615,2615,2615,0
20240619,125400,46650310,2615,2615,2615,2615,0
20240619,125300,46650310,2615,2615,2615,2615,0
20240619,125200,46650310,2615,2615,2615,2615,0
20240619,125100,46650310,2615,2615,2615,2615,0
20240619,125000,46650310,2615,2615,2615,2615,0
20240619,124900,46650310,2615,2615,2615,2615,0
20240619,124800,46650310,2615,2615,2615,2615,0
20240619,124700,46650310,2615,2620,2620,2615,293
20240619,124600,45884080,2620,2620,2620,2620,0
20240619,124500,45884080,2620,2620,2620,2620,0
20240619,124400,45884080,2620,2620,2620,2620,0
20240619,124300,45884080,2620,2620,2620,2620,0
20240619,124200,45884080,2620,2620,2620,2620,0
20240619,124100,45884080,2620,2620,2620,2620,0
20240619,124000,45884080,2620,2620,2620,2620,20
20240619,123900,45831680,2615,2615,2615,2615,0
20240619,123800,45831680,2615,2615,2615,2615,0
20240619,123700,45831680,2615,2615,2615,2615,0
20240619,123600,45831680,2615,2615,2615,2615,13
20240619,123500,45797685,2620,2620,2620,2620,0
20240619,123400,45797685,2620,2620,2620,2620,0
20240619,123300,45797685,2620,2620,2620,2620,15
20240619,123200,45758385,2620,2620,2620,2620,0
20240619,123100,45758385,2620,2620,2620,2620,5
20240619,123000,45745285,2615,2615,2615,2615,0
20240619,122900,45745285,2615,2615,2615,2615,0
20240619,122800,45745285,2615,2615,2615,2615,0
20240619,122700,45745285,2615,2615,2615,2615,0
20240619,122600,45745285,2615,2615,2615,2615,0
20240619,122500,45745285,2615,2615,2615,2615,0
20240619,122400,45745285,2615,2615,2615,2615,0
20240619,122300,45745285,2615,2615,2615,2615,0
20240619,122200,45745285,2615,2615,2615,2615,378
20240619,122100,44756815,2615,2615,2615,2615,0
20240619,122000,44756815,2615,2615,2615,2615,0
20240619,121900,44756815,2615,2615,2615,2615,0
20240619,121800,44756815,2615,2615,2615,2615,0
20240619,121700,44756815,2615,2615,2615,2615,0
20240619,121600,44756815,2615,2615,2615,2615,0
20240619,121500,44756815,2615,2615,2615,2615,0
20240619,121400,44756815,2615,2615,2615,2615,84
20240619,121300,44537155,2615,2615,2615,2615,185
20240619,121200,44053380,2615,2615,2615,2615,0
20240619,121100,44053380,2615,2615,2615,2615,0
20240619,121000,44053380,2615,2615,2615,2615,11
20240619,120900,44024615,2615,2615,2615,2615,0
20240619,120800,44024615,2615,2615,2615,2615,1
20240619,120700,44022000,2615,2615,2615,2615,1
20240619,120600,44019385,2610,2610,2610,2610,0
20240619,120500,44019385,2610,2610,2610,2610,0
20240619,120400,44019385,2610,2610,2610,2610,0
20240619,120300,44019385,2610,2610,2610,2610,0
20240619,120200,44019385,2610,2610,2610,2610,0
20240619,120100,44019385,2610,2610,2610,2610,0
20240619,120000,44019385,2610,2610,2610,2610,12
20240619,115900,43988065,2615,2615,2615,2615,0
20240619,115800,43988065,2615,2615,2615,2615,0
20240619,115700,43988065,2615,2615,2615,2615,0
20240619,115600,43988065,2615,2615,2615,2615,0
20240619,115500,43988065,2615,2615,2615,2615,0
20240619,115400,43988065,2615,2615,2615,2615,0
20240619,115300,43988065,2615,2615,2615,2615,0
20240619,115200,43988065,2615,2615,2615,2615,21
20240619,115100,43933150,2615,2615,2615,2615,0
20240619,115000,43933150,2615,2615,2615,2615,0
20240619,114900,43933150,2615,2615,2615,2615,0
20240619,114800,43933150,2615,2615,2615,2615,0
20240619,114700,43933150,2615,2615,2615,2615,0
20240619,114600,43933150,2615,2615,2615,2615,0
20240619,114500,43933150,2615,2615,2615,2615,0
20240619,114400,43933150,2615,2615,2615,2615,0
20240619,114300,43933150,2615,2615,2615,2615,0
20240619,114200,43933150,2615,2615,2615,2615,0
20240619,114100,43933150,2615,2615,2615,2615,0
20240619,114000,43933150,2615,2615,2615,2615,0
20240619,113900,43933150,2615,2615,2615,2615,0
20240619,113800,43933150,2615,2615,2615,2615,2
20240619,113700,43927920,2620,2620,2620,2620,0
20240619,113600,43927920,2620,2620,2620,2620,0
20240619,113500,43927920,2620,2620,2620,2620,0
20240619,113400,43927920,2620,2620,2620,2620,1
20240619,113300,43925300,2610,2610,2610,2610,0
20240619,113200,43925300,2610,2610,2610,2610,0
20240619,113100,43925300,2610,2610,2610,2610,0
20240619,113000,43925300,2610,2610,2610,2610,0
20240619,112900,43925300,2610,2610,2610,2610,400
20240619,112800,42881300,2615,2615,2615,2615,12
20240619,112700,42849920,2620,2620,2620,2620,0
20240619,112600,42849920,2620,2620,2620,2620,0
20240619,112500,42849920,2620,2620,2620,2620,0
20240619,112400,42849920,2620,2620,2620,2620,0
20240619,112300,42849920,2620,2620,2620,2620,0
20240619,112200,42849920,2620,2620,2620,2620,0
20240619,112100,42849920,2620,2620,2620,2620,0
20240619,112000,42849920,2620,2620,2620,2620,0
20240619,111900,42849920,2620,2620,2620,2620,0
20240619,111800,42849920,2620,2620,2620,2620,1
20240619,111700,42847300,2615,2615,2615,2615,0
20240619,111600,42847300,2615,2615,2615,2615,0
20240619,111500,42847300,2615,2615,2615,2615,5
20240619,111400,42834225,2615,2615,2615,2615,0
20240619,111300,42834225,2615,2615,2615,2615,0
20240619,111200,42834225,2615,2615,2615,2615,6
20240619,111100,42818535,2620,2620,2620,2620,0
20240619,111000,42818535,2620,2620,2620,2620,0
20240619,110900,42818535,2620,2620,2620,2620,0
20240619,110800,42818535,2620,2620,2620,2620,0
20240619,110700,42818535,2620,2620,2620,2620,0
20240619,110600,42818535,2620,2620,2620,2620,6
20240619,110500,42802815,2620,2620,2620,2620,0
20240619,110400,42802815,2620,2620,2620,2620,0
20240619,110300,42802815,2620,2620,2620,2620,0
20240619,110200,42802815,2620,2620,2620,2620,0
20240619,110100,42802815,2620,2620,2620,2620,0
20240619,110000,42802815,2620,2620,2620,2620,10
20240619,105900,42776615,2610,2610,2610,2610,0
20240619,105800,42776615,2610,2610,2610,2610,0
20240619,105700,42776615,2610,2610,2610,2610,0
20240619,105600,42776615,2610,2610,2610,2610,0
20240619,105500,42776615,2610,2610,2610,2610,0
20240619,105400,42776615,2610,2610,2610,2610,0
20240619,105300,42776615,2610,2610,2610,2610,13
20240619,105200,42742685,2625,2625,2625,2625,0
20240619,105100,42742685,2625,2625,2625,2625,0
20240619,105000,42742685,2625,2625,2625,2625,0
20240619,104900,42742685,2625,2625,2625,2625,0
20240619,104800,42742685,2625,2625,2625,2625,0
20240619,104700,42742685,2625,2625,2625,2625,0
20240619,104600,42742685,2625,2625,2625,2625,2
20240619,104500,42737435,2610,2615,2615,2610,413
20240619,104400,41659045,2620,2615,2620,2615,15
20240619,104300,41619815,2610,2610,2610,2610,0
20240619,104200,41619815,2610,2610,2610,2610,0
20240619,104100,41619815,2610,2610,2610,2610,0
20240619,104000,41619815,2610,2610,2610,2610,0
20240619,103900,41619815,2610,2610,2610,2610,0
20240619,103800,41619815,2610,2610,2610,2610,0
20240619,103700,41619815,2610,2610,2610,2610,0
20240619,103600,41619815,2610,2620,2620,2610,953
20240619,103500,39132370,2620,2620,2620,2620,3
20240619,103400,39124510,2620,2620,2620,2620,0
20240619,103300,39124510,2620,2620,2620,2620,0
20240619,103200,39124510,2620,2620,2620,2620,10
20240619,103100,39098310,2625,2625,2625,2625,0
20240619,103000,39098310,2625,2625,2625,2625,0
20240619,102900,39098310,2625,2625,2625,2625,4
20240619,102800,39087810,2625,2625,2625,2625,0
20240619,102700,39087810,2625,2625,2625,2625,50
20240619,102600,38956560,2610,2625,2625,2610,900
20240619,102500,36605685,2625,2625,2625,2625,1085
20240619,102400,33757560,2625,2625,2625,2625,0
20240619,102300,33757560,2625,2625,2625,2625,0
20240619,102200,33757560,2625,2625,2625,2625,0
20240619,102100,33757560,2625,2625,2625,2625,0
20240619,102000,33757560,2625,2625,2625,2625,0
20240619,101900,33757560,2625,2625,2625,2620,516
20240619,101800,32404225,2630,2630,2630,2630,0
20240619,101700,32404225,2630,2630,2630,2630,0
20240619,101600,32404225,2630,2630,2630,2630,10
20240619,101500,32377925,2630,2630,2630,2630,2
20240619,101400,32372665,2625,2625,2625,2625,31
20240619,101300,32291290,2625,2625,2625,2625,50
20240619,101200,32160040,2625,2625,2625,2625,1
20240619,101100,32157415,2625,2625,2625,2625,28
20240619,101000,32083915,2625,2625,2625,2625,2
20240619,100900,32078665,2625,2625,2625,2625,10
20240619,100800,32052415,2630,2630,2630,2630,0
20240619,100700,32052415,2630,2630,2630,2630,0
20240619,100600,32052415,2630,2630,2630,2630,0
20240619,100500,32052415,2630,2630,2630,2630,5
20240619,100400,32039265,2630,2630,2630,2630,10
20240619,100300,32012965,2630,2630,2630,2630,1
20240619,100200,32010335,2625,2625,2625,2625,0
20240619,100100,32010335,2625,2625,2625,2625,1
20240619,100000,32007710,2625,2625,2625,2625,0
20240619,095900,32007710,2625,2625,2625,2625,63
20240619,095800,31842335,2625,2625,2625,2625,6
20240619,095700,31826585,2630,2630,2630,2630,0
20240619,095600,31826585,2630,2630,2630,2630,0
20240619,095500,31826585,2630,2630,2630,2630,3
20240619,095400,31818695,2620,2620,2620,2620,1
20240619,095300,31816075,2620,2620,2620,2620,0
20240619,095200,31816075,2620,2620,2620,2620,0
20240619,095100,31816075,2620,2610,2620,2610,159
20240619,095000,31399525,2610,2625,2625,2610,606
20240619,094900,29817790,2625,2625,2625,2625,0
20240619,094800,29817790,2625,2630,2630,2610,4475
20240619,094700,18114890,2630,2630,2630,2630,0
20240619,094600,18114890,2630,2630,2630,2625,253
20240619,094500,17450745,2625,2630,2630,2625,202
20240619,094400,16920490,2635,2635,2635,2635,0
20240619,094300,16920490,2635,2635,2635,2635,5
20240619,094200,16907315,2635,2635,2635,2635,2
20240619,094100,16902045,2635,2635,2635,2635,0
20240619,094000,16902045,2635,2635,2635,2635,0
20240619,093900,16902045,2635,2635,2635,2635,0
20240619,093800,16902045,2635,2640,2640,2635,6
20240619,093700,16886210,2640,2640,2640,2640,0
20240619,093600,16886210,2640,2640,2640,2630,12
20240619,093500,16854630,2630,2630,2630,2630,0
20240619,093400,16854630,2630,2635,2635,2630,2
20240619,093300,16849365,2625,2640,2640,2625,56
20240619,093200,16702175,2640,2640,2640,2640,28
20240619,093100,16628255,2640,2640,2640,2640,0
20240619,093000,16628255,2640,2640,2640,2640,0
20240619,092900,16628255,2640,2640,2640,2640,0
20240619,092800,16628255,2640,2640,2640,2640,0
20240619,092700,16628255,2640,2640,2640,2640,0
20240619,092600,16628255,2640,2640,2640,2640,0
20240619,092500,16628255,2640,2640,2640,2640,9
20240619,092400,16604495,2630,2630,2630,2630,0
20240619,092300,16604495,2630,2630,2630,2630,121
20240619,092200,16286265,2630,2630,2630,2630,0
20240619,092100,16286265,2630,2630,2630,2630,0
20240619,092000,16286265,2630,2630,2630,2630,0
20240619,091900,16286265,2630,2630,2630,2630,185
20240619,091800,15799715,2630,2630,2630,2630,0
20240619,091700,15799715,2630,2630,2630,2630,0
20240619,091600,15799715,2630,2630,2630,2630,110
20240619,091500,15510415,2635,2635,2635,2635,0
20240619,091400,15510415,2635,2645,2645,2635,141
20240619,091300,15138495,2650,2650,2650,2650,0
20240619,091200,15138495,2650,2650,2650,2650,1
20240619,091100,15135845,2650,2650,2650,2650,0
20240619,091000,15135845,2650,2650,2650,2650,18
20240619,090900,15088145,2650,2650,2650,2650,23
20240619,090800,15027195,2650,2650,2650,2650,40
20240619,090700,14921195,2650,2650,2650,2650,0
20240619,090600,14921195,2650,2650,2650,2650,37
20240619,090500,14823145,2650,2655,2655,2650,3
20240619,090400,14815185,2650,2650,2650,2650,44
20240619,090300,14698585,2660,2660,2660,2660,0
20240619,090200,14698585,2660,2655,2660,2655,3500
20240619,090100,5406080,2655,2655,2655,2655,1710
20240619,090000,866030,2660,2655,2660,2655,326