stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,185800,104809376,1352,1352,1352,1352,226
20240613,185700,104809376,1352,1352,1352,1352,0
20240613,185600,104809376,1352,1352,1352,1352,0
20240613,185500,104809376,1352,1352,1352,1352,0
20240613,185400,104809376,1352,1352,1352,1352,0
20240613,185300,104809376,1352,1352,1352,1352,0
20240613,185200,104809376,1352,1352,1352,1352,0
20240613,185100,104809376,1352,1352,1352,1352,0
20240613,185000,104809376,1352,1352,1352,1352,0
20240613,184900,104809376,1352,1352,1352,1352,0
20240613,184800,104809376,1352,1352,1352,1352,0
20240613,184700,104809376,1352,1352,1352,1352,0
20240613,184600,104809376,1352,1352,1352,1352,0
20240613,184500,104809376,1352,1352,1352,1352,0
20240613,184400,104809376,1352,1352,1352,1352,0
20240613,184300,104809376,1352,1352,1352,1352,0
20240613,184200,104809376,1352,1352,1352,1352,0
20240613,184100,104809376,1352,1352,1352,1352,0
20240613,184000,104809376,1352,1352,1352,1352,0
20240613,183900,104809376,1352,1352,1352,1352,0
20240613,183800,104809376,1352,1352,1352,1352,0
20240613,183700,104809376,1352,1352,1352,1352,0
20240613,183600,104809376,1352,1352,1352,1352,0
20240613,183500,104809376,1352,1352,1352,1352,0
20240613,183400,104809376,1352,1352,1352,1352,0
20240613,183300,104809376,1352,1352,1352,1352,0
20240613,183200,104809376,1352,1352,1352,1352,0
20240613,183100,104809376,1352,1352,1352,1352,0
20240613,183000,104809376,1352,1352,1352,1352,0
20240613,182900,104809376,1352,1352,1352,1352,0
20240613,182800,104809376,1352,1352,1352,1352,226
20240613,182700,104809376,1352,1352,1352,1352,0
20240613,182600,104809376,1352,1352,1352,1352,0
20240613,182500,104809376,1352,1352,1352,1352,0
20240613,182400,104809376,1352,1352,1352,1352,0
20240613,182300,104809376,1352,1352,1352,1352,0
20240613,182200,104809376,1352,1352,1352,1352,0
20240613,182100,104809376,1352,1352,1352,1352,0
20240613,182000,104809376,1352,1352,1352,1352,0
20240613,181900,104809376,1352,1352,1352,1352,0
20240613,181800,104809376,1352,1352,1352,1352,0
20240613,181700,104809376,1352,1352,1352,1352,0
20240613,181600,104809376,1352,1352,1352,1352,0
20240613,181500,104809376,1352,1352,1352,1352,0
20240613,181400,104809376,1352,1352,1352,1352,0
20240613,181300,104809376,1352,1352,1352,1352,0
20240613,181200,104809376,1352,1352,1352,1352,0
20240613,181100,104809376,1352,1352,1352,1352,0
20240613,181000,104809376,1352,1352,1352,1352,0
20240613,180900,104809376,1352,1352,1352,1352,0
20240613,180800,104809376,1352,1352,1352,1352,0
20240613,180700,104809376,1352,1352,1352,1352,0
20240613,180600,104809376,1352,1352,1352,1352,0
20240613,180500,104809376,1352,1352,1352,1352,0
20240613,180400,104809376,1352,1352,1352,1352,0
20240613,180300,104809376,1352,1352,1352,1352,0
20240613,180200,104809376,1352,1352,1352,1352,0
20240613,180100,104809376,1352,1352,1352,1352,0
20240613,180000,104809376,1352,1352,1352,1352,0
20240613,175900,104809376,1352,1352,1352,1352,0
20240613,175800,104809376,1352,1352,1352,1352,226
20240613,175700,104809376,1352,1352,1352,1352,0
20240613,175600,104809376,1352,1352,1352,1352,0
20240613,175500,104809376,1352,1352,1352,1352,0
20240613,175400,104809376,1352,1352,1352,1352,0
20240613,175300,104809376,1352,1352,1352,1352,0
20240613,175200,104809376,1352,1352,1352,1352,0
20240613,175100,104809376,1352,1352,1352,1352,0
20240613,175000,104809376,1352,1352,1352,1352,0
20240613,174900,104809376,1352,1352,1352,1352,0
20240613,174800,104809376,1352,1352,1352,1352,0
20240613,174700,104809376,1352,1352,1352,1352,0
20240613,174600,104809376,1352,1352,1352,1352,0
20240613,174500,104809376,1352,1352,1352,1352,0
20240613,174400,104809376,1352,1352,1352,1352,0
20240613,174300,104809376,1352,1352,1352,1352,0
20240613,174200,104809376,1352,1352,1352,1352,0
20240613,174100,104809376,1352,1352,1352,1352,0
20240613,174000,104809376,1352,1352,1352,1352,0
20240613,173900,104809376,1352,1352,1352,1352,0
20240613,173800,104809376,1352,1352,1352,1352,0
20240613,173700,104809376,1352,1352,1352,1352,0
20240613,173600,104809376,1352,1352,1352,1352,0
20240613,173500,104809376,1352,1352,1352,1352,0
20240613,173400,104809376,1352,1352,1352,1352,0
20240613,173300,104809376,1352,1352,1352,1352,0
20240613,173200,104809376,1352,1352,1352,1352,0
20240613,173100,104809376,1352,1352,1352,1352,0
20240613,173000,104809376,1352,1352,1352,1352,0
20240613,172900,104809376,1352,1352,1352,1352,0
20240613,172800,104809376,1352,1352,1352,1352,226
20240613,172700,104809376,1352,1352,1352,1352,0
20240613,172600,104809376,1352,1352,1352,1352,0
20240613,172500,104809376,1352,1352,1352,1352,0
20240613,172400,104809376,1352,1352,1352,1352,0
20240613,172300,104809376,1352,1352,1352,1352,0
20240613,172200,104809376,1352,1352,1352,1352,0
20240613,172100,104809376,1352,1352,1352,1352,0
20240613,172000,104809376,1352,1352,1352,1352,0
20240613,171900,104809376,1352,1352,1352,1352,0
20240613,171800,104809376,1352,1352,1352,1352,0
20240613,171700,104809376,1352,1352,1352,1352,0
20240613,171600,104809376,1352,1352,1352,1352,0
20240613,171500,104809376,1352,1352,1352,1352,0
20240613,171400,104809376,1352,1352,1352,1352,0
20240613,171300,104809376,1352,1352,1352,1352,0
20240613,171200,104809376,1352,1352,1352,1352,0
20240613,171100,104809376,1352,1352,1352,1352,0
20240613,171000,104809376,1352,1352,1352,1352,0
20240613,170900,104809376,1352,1352,1352,1352,0
20240613,170800,104809376,1352,1352,1352,1352,0
20240613,170700,104809376,1352,1352,1352,1352,0
20240613,170600,104809376,1352,1352,1352,1352,0
20240613,170500,104809376,1352,1352,1352,1352,0
20240613,170400,104809376,1352,1352,1352,1352,0
20240613,170300,104809376,1352,1352,1352,1352,0
20240613,170200,104809376,1352,1352,1352,1352,0
20240613,170100,104809376,1352,1352,1352,1352,0
20240613,170000,104809376,1352,1352,1352,1352,0
20240613,165900,104809376,1352,1352,1352,1352,0
20240613,165800,104809376,1352,1352,1352,1352,226
20240613,165700,104809376,1352,1352,1352,1352,0
20240613,165600,104809376,1352,1352,1352,1352,0
20240613,165500,104809376,1352,1352,1352,1352,0
20240613,165400,104809376,1352,1352,1352,1352,0
20240613,165300,104809376,1352,1352,1352,1352,0
20240613,165200,104809376,1352,1352,1352,1352,0
20240613,165100,104809376,1352,1352,1352,1352,0
20240613,165000,104809376,1352,1352,1352,1352,0
20240613,164900,104809376,1352,1352,1352,1352,0
20240613,164800,104809376,1352,1352,1352,1352,0
20240613,164700,104809376,1352,1352,1352,1352,0
20240613,164600,104809376,1352,1352,1352,1352,0
20240613,164500,104809376,1352,1352,1352,1352,0
20240613,164400,104809376,1352,1352,1352,1352,0
20240613,164300,104809376,1352,1352,1352,1352,0
20240613,164200,104809376,1352,1352,1352,1352,0
20240613,164100,104809376,1352,1352,1352,1352,0
20240613,164000,104809376,1352,1352,1352,1352,0
20240613,163900,104809376,1352,1352,1352,1352,0
20240613,163800,104809376,1352,1352,1352,1352,0
20240613,163700,104809376,1352,1352,1352,1352,0
20240613,163600,104809376,1352,1352,1352,1352,0
20240613,163500,104809376,1352,1352,1352,1352,0
20240613,163400,104809376,1352,1352,1352,1352,0
20240613,163300,104809376,1352,1352,1352,1352,0
20240613,163200,104809376,1352,1352,1352,1352,0
20240613,163100,104809376,1352,1352,1352,1352,0
20240613,163000,104809376,1352,1352,1352,1352,0
20240613,162900,104809376,1352,1352,1352,1352,0
20240613,162800,104809376,1352,1352,1352,1352,226
20240613,162700,104809376,1352,1352,1352,1352,0
20240613,162600,104809376,1352,1352,1352,1352,0
20240613,162500,104809376,1352,1352,1352,1352,0
20240613,162400,104809376,1352,1352,1352,1352,0
20240613,162300,104809376,1352,1352,1352,1352,0
20240613,162200,104809376,1352,1352,1352,1352,0
20240613,162100,104809376,1352,1352,1352,1352,0
20240613,162000,104809376,1352,1352,1352,1352,0
20240613,161900,104809376,1352,1352,1352,1352,0
20240613,161800,104809376,1352,1352,1352,1352,0
20240613,161700,104809376,1352,1352,1352,1352,0
20240613,161600,104809376,1352,1352,1352,1352,0
20240613,161500,104809376,1352,1352,1352,1352,0
20240613,161400,104809376,1352,1352,1352,1352,0
20240613,161300,104809376,1352,1352,1352,1352,0
20240613,161200,104809376,1352,1352,1352,1352,0
20240613,161100,104809376,1352,1352,1352,1352,0
20240613,161000,104809376,1352,1352,1352,1352,0
20240613,160900,104809376,1352,1352,1352,1352,0
20240613,160800,104809376,1352,1352,1352,1352,0
20240613,160700,104809376,1352,1352,1352,1352,0
20240613,160600,104809376,1352,1352,1352,1352,0
20240613,160500,104809376,1352,1352,1352,1352,0
20240613,160400,104809376,1352,1352,1352,1352,0
20240613,160300,104809376,1352,1352,1352,1352,0
20240613,160200,104809376,1352,1352,1352,1352,0
20240613,160100,104809376,1352,1352,1352,1352,0
20240613,160000,104809376,1352,1352,1352,1352,0
20240613,155900,104809376,1352,1352,1352,1352,0
20240613,155800,104809376,1352,1352,1352,1352,226
20240613,155700,104809376,1352,1352,1352,1352,0
20240613,155600,104809376,1352,1352,1352,1352,0
20240613,155500,104809376,1352,1352,1352,1352,0
20240613,155400,104809376,1352,1352,1352,1352,0
20240613,155300,104809376,1352,1352,1352,1352,0
20240613,155200,104809376,1352,1352,1352,1352,0
20240613,155100,104809376,1352,1352,1352,1352,0
20240613,155000,104809376,1352,1352,1352,1352,0
20240613,154900,104809376,1352,1352,1352,1352,0
20240613,154800,104809376,1352,1352,1352,1352,0
20240613,154700,104809376,1352,1352,1352,1352,0
20240613,154600,104809376,1352,1352,1352,1352,0
20240613,154500,104809376,1352,1352,1352,1352,0
20240613,154400,104809376,1352,1352,1352,1352,0
20240613,154300,104809376,1352,1352,1352,1352,0
20240613,154200,104809376,1352,1352,1352,1352,0
20240613,154100,104809376,1352,1352,1352,1352,0
20240613,154000,104809376,1352,1352,1352,1352,0
20240613,153900,104809376,1352,1352,1352,1352,0
20240613,153800,104809376,1352,1352,1352,1352,0
20240613,153700,104809376,1352,1352,1352,1352,0
20240613,153600,104809376,1352,1352,1352,1352,0
20240613,153500,104809376,1352,1352,1352,1352,0
20240613,153400,104809376,1352,1352,1352,1352,0
20240613,153300,104809376,1352,1352,1352,1352,0
20240613,153200,104809376,1352,1352,1352,1352,0
20240613,153100,104809376,1352,1352,1352,1352,0
20240613,153000,104809376,1352,1352,1352,1352,226
20240613,152900,104503824,1353,1353,1353,1353,0
20240613,152800,104503824,1353,1353,1353,1353,0
20240613,152700,104503824,1353,1353,1353,1353,0
20240613,152600,104503824,1353,1353,1353,1353,0
20240613,152500,104503824,1353,1353,1353,1353,0
20240613,152400,104503824,1353,1353,1353,1353,0
20240613,152300,104503824,1353,1353,1353,1353,0
20240613,152200,104503824,1353,1353,1353,1353,0
20240613,152100,104503824,1353,1353,1353,1353,0
20240613,152000,104503824,1353,1353,1353,1353,0
20240613,151900,104503824,1353,1352,1353,1352,1200
20240613,151800,102881378,1353,1353,1353,1353,10
20240613,151700,102867848,1353,1353,1353,1353,0
20240613,151600,102867848,1353,1353,1353,1353,8
20240613,151500,102857024,1352,1352,1352,1352,0
20240613,151400,102857024,1352,1352,1352,1352,0
20240613,151300,102857024,1352,1352,1352,1352,0
20240613,151200,102857024,1352,1352,1352,1352,0
20240613,151100,102857024,1352,1352,1352,1352,0
20240613,151000,102857024,1352,1352,1352,1352,0
20240613,150900,102857024,1352,1352,1352,1352,273
20240613,150800,102487928,1352,1353,1353,1352,8
20240613,150700,102477111,1353,1353,1353,1353,1
20240613,150600,102475758,1352,1352,1352,1352,0
20240613,150500,102475758,1352,1352,1352,1352,0
20240613,150400,102475758,1352,1352,1352,1352,0
20240613,150300,102475758,1352,1352,1352,1352,0
20240613,150200,102475758,1352,1353,1353,1352,1489
20240613,150100,100462590,1352,1352,1352,1352,239
20240613,150000,100139462,1353,1353,1353,1353,8
20240613,145900,100128638,1353,1353,1353,1353,0
20240613,145800,100128638,1353,1353,1353,1353,1
20240613,145700,100127285,1353,1353,1353,1353,3
20240613,145600,100123226,1353,1353,1353,1353,80
20240613,145500,100014986,1352,1352,1352,1352,0
20240613,145400,100014986,1352,1352,1352,1352,0
20240613,145300,100014986,1352,1352,1352,1352,0
20240613,145200,100014986,1352,1352,1352,1352,0
20240613,145100,100014986,1352,1352,1352,1352,0
20240613,145000,100014986,1352,1352,1352,1352,0
20240613,144900,100014986,1352,1352,1352,1352,0
20240613,144800,100014986,1352,1352,1352,1352,0
20240613,144700,100014986,1352,1352,1352,1352,10
20240613,144600,100001466,1352,1352,1352,1352,0
20240613,144500,100001466,1352,1352,1352,1352,0
20240613,144400,100001466,1352,1352,1352,1352,0
20240613,144300,100001466,1352,1352,1352,1352,0
20240613,144200,100001466,1352,1352,1352,1352,0
20240613,144100,100001466,1352,1353,1353,1352,300
20240613,144000,99595834,1353,1353,1353,1353,974
20240613,143900,98278012,1353,1353,1353,1353,6
20240613,143800,98269894,1352,1352,1352,1352,0
20240613,143700,98269894,1352,1352,1352,1352,2611
20240613,143600,94739822,1353,1353,1353,1353,0
20240613,143500,94739822,1353,1353,1353,1353,17
20240613,143400,94716821,1353,1353,1353,1353,325
20240613,143300,94277096,1353,1353,1353,1353,0
20240613,143200,94277096,1353,1353,1353,1353,500
20240613,143100,93600596,1353,1353,1353,1353,1000
20240613,143000,92247596,1353,1353,1353,1353,164
20240613,142900,92025704,1353,1353,1353,1353,2
20240613,142800,92022998,1353,1353,1353,1353,1
20240613,142700,92021645,1353,1354,1354,1353,852
20240613,142600,90868689,1354,1354,1354,1354,0
20240613,142500,90868689,1354,1354,1354,1354,150
20240613,142400,90665589,1353,1353,1353,1353,0
20240613,142300,90665589,1353,1353,1353,1353,0
20240613,142200,90665589,1353,1353,1353,1353,201
20240613,142100,90393636,1353,1353,1353,1353,0
20240613,142000,90393636,1353,1353,1353,1353,0
20240613,141900,90393636,1353,1353,1353,1353,0
20240613,141800,90393636,1353,1353,1353,1353,0
20240613,141700,90393636,1353,1353,1353,1353,0
20240613,141600,90393636,1353,1353,1354,1353,12
20240613,141500,90377396,1352,1352,1352,1352,103
20240613,141400,90238140,1353,1353,1353,1353,2
20240613,141300,90235434,1352,1352,1352,1352,0
20240613,141200,90235434,1352,1352,1352,1352,1
20240613,141100,90234082,1354,1354,1354,1354,1
20240613,141000,90232728,1352,1353,1353,1352,2
20240613,140900,90230023,1352,1352,1352,1352,200
20240613,140800,89959623,1354,1354,1354,1354,0
20240613,140700,89959623,1354,1354,1354,1354,0
20240613,140600,89959623,1354,1354,1354,1354,0
20240613,140500,89959623,1354,1354,1354,1354,0
20240613,140400,89959623,1354,1354,1354,1354,1
20240613,140300,89958269,1352,1352,1352,1352,0
20240613,140200,89958269,1352,1352,1352,1352,0
20240613,140100,89958269,1352,1352,1352,1352,0
20240613,140000,89958269,1352,1354,1354,1352,1001
20240613,135900,88604915,1353,1353,1353,1353,0
20240613,135800,88604915,1353,1353,1353,1353,0
20240613,135700,88604915,1353,1353,1353,1353,0
20240613,135600,88604915,1353,1353,1353,1353,0
20240613,135500,88604915,1353,1353,1353,1353,500
20240613,135400,87928415,1353,1353,1353,1353,0
20240613,135300,87928415,1353,1353,1353,1353,0
20240613,135200,87928415,1353,1353,1353,1353,0
20240613,135100,87928415,1353,1353,1353,1353,0
20240613,135000,87928415,1353,1353,1353,1353,0
20240613,134900,87928415,1353,1353,1353,1353,0
20240613,134800,87928415,1353,1353,1353,1353,0
20240613,134700,87928415,1353,1353,1353,1353,0
20240613,134600,87928415,1353,1353,1353,1353,5484
20240613,134500,80508563,1356,1356,1356,1356,50
20240613,134400,80440763,1356,1354,1356,1354,2715
20240613,134300,76764633,1354,1354,1354,1354,0
20240613,134200,76764633,1354,1354,1354,1354,0
20240613,134100,76764633,1354,1354,1354,1354,0
20240613,134000,76764633,1354,1354,1354,1354,3
20240613,133900,76760571,1354,1354,1354,1354,2
20240613,133800,76757863,1353,1353,1353,1353,0
20240613,133700,76757863,1353,1353,1353,1353,0
20240613,133600,76757863,1353,1353,1353,1353,0
20240613,133500,76757863,1353,1353,1353,1353,0
20240613,133400,76757863,1353,1353,1353,1353,0
20240613,133300,76757863,1353,1353,1353,1353,0
20240613,133200,76757863,1353,1353,1353,1353,509
20240613,133100,76069186,1353,1353,1353,1353,43
20240613,133000,76011007,1353,1353,1353,1353,50
20240613,132900,75943357,1355,1355,1355,1355,0
20240613,132800,75943357,1355,1355,1355,1355,1
20240613,132700,75942002,1355,1355,1355,1355,3
20240613,132600,75937937,1355,1355,1355,1355,0
20240613,132500,75937937,1355,1355,1355,1355,5
20240613,132400,75931162,1355,1349,1355,1349,11
20240613,132300,75916317,1349,1349,1349,1349,0
20240613,132200,75916317,1349,1350,1350,1349,75
20240613,132100,75815141,1355,1355,1355,1355,1
20240613,132000,75813786,1349,1349,1349,1349,0
20240613,131900,75813786,1349,1349,1349,1349,50
20240613,131800,75746336,1349,1349,1349,1349,20
20240613,131700,75719356,1350,1350,1350,1350,0
20240613,131600,75719356,1350,1350,1350,1350,0
20240613,131500,75719356,1350,1350,1350,1350,444
20240613,131400,75119956,1351,1355,1355,1351,656
20240613,131300,74232423,1358,1358,1358,1358,200
20240613,131200,73960823,1359,1359,1359,1359,0
20240613,131100,73960823,1359,1359,1359,1359,0
20240613,131000,73960823,1359,1359,1359,1359,0
20240613,130900,73960823,1359,1353,1359,1353,300
20240613,130800,73554331,1353,1353,1353,1353,0
20240613,130700,73554331,1353,1353,1353,1353,0
20240613,130600,73554331,1353,1352,1353,1352,565
20240613,130500,72790230,1352,1352,1352,1352,0
20240613,130400,72790230,1352,1352,1352,1352,0
20240613,130300,72790230,1352,1352,1352,1352,0
20240613,130200,72790230,1352,1352,1352,1352,34
20240613,130100,72744262,1352,1351,1352,1351,485
20240613,130000,72088923,1350,1349,1350,1349,394
20240613,125900,71557324,1349,1349,1349,1349,9
20240613,125800,71545183,1349,1349,1349,1349,92
20240613,125700,71421075,1347,1349,1349,1346,3029
20240613,125600,67336571,1350,1350,1350,1350,1
20240613,125500,67335221,1349,1350,1350,1349,1300
20240613,125400,65581221,1350,1350,1350,1350,0
20240613,125300,65581221,1350,1352,1352,1350,757
20240613,125200,64559133,1352,1352,1352,1352,0
20240613,125100,64559133,1352,1352,1352,1352,101
20240613,125000,64422581,1352,1352,1352,1352,0
20240613,124900,64422581,1352,1352,1352,1352,2
20240613,124800,64419877,1352,1352,1352,1352,0
20240613,124700,64419877,1352,1352,1352,1352,2
20240613,124600,64417173,1352,1352,1352,1352,20
20240613,124500,64390133,1352,1352,1352,1352,6
20240613,124400,64382021,1352,1352,1352,1352,1
20240613,124300,64380669,1350,1350,1350,1350,0
20240613,124200,64380669,1350,1350,1350,1350,0
20240613,124100,64380669,1350,1350,1350,1350,0
20240613,124000,64380669,1350,1350,1350,1350,0
20240613,123900,64380669,1350,1350,1350,1350,0
20240613,123800,64380669,1350,1351,1351,1350,122
20240613,123700,64215876,1351,1351,1351,1351,0
20240613,123600,64215876,1351,1351,1351,1351,0
20240613,123500,64215876,1351,1353,1353,1351,54
20240613,123400,64142915,1354,1354,1354,1354,0
20240613,123300,64142915,1354,1354,1354,1354,0
20240613,123200,64142915,1354,1354,1354,1354,5
20240613,123100,64136145,1354,1356,1356,1354,4
20240613,123000,64130726,1354,1354,1356,1354,47
20240613,122900,64067008,1353,1354,1354,1353,5
20240613,122800,64060242,1358,1358,1358,1358,0
20240613,122700,64060242,1358,1358,1358,1358,1
20240613,122600,64058884,1350,1350,1350,1350,0
20240613,122500,64058884,1350,1350,1350,1350,0
20240613,122400,64058884,1350,1346,1350,1345,3804
20240613,122300,58934324,1346,1348,1348,1346,156
20240613,122200,58724198,1349,1352,1353,1349,14360
20240613,122100,39328517,1353,1355,1355,1353,618
20240613,122000,38492296,1360,1361,1361,1360,2
20240613,121900,38489575,1361,1361,1361,1361,0
20240613,121800,38489575,1361,1361,1361,1361,0
20240613,121700,38489575,1361,1361,1361,1361,0
20240613,121600,38489575,1361,1361,1361,1361,0
20240613,121500,38489575,1361,1361,1361,1361,0
20240613,121400,38489575,1361,1361,1361,1361,0
20240613,121300,38489575,1361,1361,1361,1361,0
20240613,121200,38489575,1361,1361,1361,1361,0
20240613,121100,38489575,1361,1361,1361,1361,1
20240613,121000,38488214,1361,1361,1361,1361,0
20240613,120900,38488214,1361,1361,1361,1361,300
20240613,120800,38079914,1355,1355,1355,1355,0
20240613,120700,38079914,1355,1357,1357,1355,3058
20240613,120600,33931048,1358,1358,1358,1358,650
20240613,120500,33048348,1359,1361,1361,1359,2726
20240613,120400,29339838,1362,1362,1362,1362,0
20240613,120300,29339838,1362,1362,1362,1362,0
20240613,120200,29339838,1362,1362,1362,1362,250
20240613,120100,28999338,1362,1362,1362,1362,10
20240613,120000,28985718,1362,1362,1362,1362,0
20240613,115900,28985718,1362,1362,1362,1362,0
20240613,115800,28985718,1362,1362,1362,1362,0
20240613,115700,28985718,1362,1362,1362,1362,490
20240613,115600,28318338,1362,1362,1362,1362,0
20240613,115500,28318338,1362,1362,1362,1362,0
20240613,115400,28318338,1362,1362,1362,1362,0
20240613,115300,28318338,1362,1362,1362,1362,0
20240613,115200,28318338,1362,1362,1362,1362,2
20240613,115100,28315614,1362,1362,1362,1362,0
20240613,115000,28315614,1362,1362,1362,1362,0
20240613,114900,28315614,1362,1362,1362,1362,100
20240613,114800,28179414,1364,1364,1364,1364,250
20240613,114700,27838414,1368,1368,1368,1368,0
20240613,114600,27838414,1368,1368,1368,1368,0
20240613,114500,27838414,1368,1368,1368,1368,0
20240613,114400,27838414,1368,1368,1368,1368,0
20240613,114300,27838414,1368,1368,1368,1368,0
20240613,114200,27838414,1368,1368,1368,1368,1
20240613,114100,27837046,1362,1362,1362,1362,0
20240613,114000,27837046,1362,1362,1362,1362,0
20240613,113900,27837046,1362,1362,1362,1362,100
20240613,113800,27700846,1368,1368,1368,1368,176
20240613,113700,27460078,1368,1368,1368,1368,0
20240613,113600,27460078,1368,1368,1368,1368,0
20240613,113500,27460078,1368,1368,1368,1368,0
20240613,113400,27460078,1368,1368,1368,1368,0
20240613,113300,27460078,1368,1368,1368,1368,0
20240613,113200,27460078,1368,1368,1368,1368,0
20240613,113100,27460078,1368,1368,1368,1368,0
20240613,113000,27460078,1368,1368,1368,1368,0
20240613,112900,27460078,1368,1368,1368,1368,47
20240613,112800,27395782,1368,1368,1368,1368,0
20240613,112700,27395782,1368,1368,1368,1368,0
20240613,112600,27395782,1368,1368,1368,1368,0
20240613,112500,27395782,1368,1368,1368,1368,14
20240613,112400,27376630,1368,1368,1368,1368,0
20240613,112300,27376630,1368,1366,1368,1366,701
20240613,112200,26419062,1361,1361,1361,1361,0
20240613,112100,26419062,1361,1361,1361,1361,0
20240613,112000,26419062,1361,1361,1361,1361,0
20240613,111900,26419062,1361,1361,1361,1361,0
20240613,111800,26419062,1361,1365,1365,1361,1358
20240613,111700,24569424,1365,1365,1365,1365,0
20240613,111600,24569424,1365,1365,1365,1365,0
20240613,111500,24569424,1365,1365,1365,1365,0
20240613,111400,24569424,1365,1365,1365,1365,0
20240613,111300,24569424,1365,1365,1365,1365,0
20240613,111200,24569424,1365,1365,1365,1365,0
20240613,111100,24569424,1365,1365,1365,1365,0
20240613,111000,24569424,1365,1365,1365,1365,0
20240613,110900,24569424,1365,1365,1365,1365,0
20240613,110800,24569424,1365,1365,1365,1365,1
20240613,110700,24568059,1365,1361,1365,1361,866
20240613,110600,23389429,1361,1361,1361,1361,0
20240613,110500,23389429,1361,1361,1361,1361,0
20240613,110400,23389429,1361,1361,1361,1361,0
20240613,110300,23389429,1361,1361,1361,1361,0
20240613,110200,23389429,1361,1361,1361,1361,300
20240613,110100,22981129,1361,1361,1361,1361,0
20240613,110000,22981129,1361,1362,1362,1361,112
20240613,105900,22828586,1362,1362,1362,1362,0
20240613,105800,22828586,1362,1362,1362,1362,0
20240613,105700,22828586,1362,1362,1362,1362,0
20240613,105600,22828586,1362,1362,1362,1362,0
20240613,105500,22828586,1362,1362,1362,1362,0
20240613,105400,22828586,1362,1362,1362,1362,0
20240613,105300,22828586,1362,1362,1362,1362,0
20240613,105200,22828586,1362,1362,1362,1362,0
20240613,105100,22828586,1362,1362,1362,1362,0
20240613,105000,22828586,1362,1362,1362,1362,1119
20240613,104900,21304508,1362,1362,1362,1362,0
20240613,104800,21304508,1362,1362,1362,1362,0
20240613,104700,21304508,1362,1362,1362,1362,0
20240613,104600,21304508,1362,1363,1363,1362,1000
20240613,104500,19942141,1362,1368,1368,1362,870
20240613,104400,18756751,1368,1368,1368,1368,0
20240613,104300,18756751,1368,1368,1368,1368,0
20240613,104200,18756751,1368,1368,1368,1368,238
20240613,104100,18431167,1368,1368,1368,1368,0
20240613,104000,18431167,1368,1368,1368,1368,0
20240613,103900,18431167,1368,1368,1368,1368,0
20240613,103800,18431167,1368,1368,1368,1368,262
20240613,103700,18072751,1368,1368,1368,1368,1
20240613,103600,18071383,1365,1365,1365,1365,38
20240613,103500,18019513,1368,1368,1368,1368,6
20240613,103400,18011305,1368,1368,1368,1368,0
20240613,103300,18011305,1368,1368,1368,1368,1
20240613,103200,18009937,1368,1368,1368,1368,0
20240613,103100,18009937,1368,1368,1368,1368,0
20240613,103000,18009937,1368,1368,1368,1368,0
20240613,102900,18009937,1368,1368,1368,1368,0
20240613,102800,18009937,1368,1368,1368,1368,1
20240613,102700,18008569,1368,1368,1368,1368,10
20240613,102600,17994889,1368,1368,1368,1368,0
20240613,102500,17994889,1368,1368,1368,1368,0
20240613,102400,17994889,1368,1368,1368,1368,0
20240613,102300,17994889,1368,1368,1368,1368,1
20240613,102200,17993521,1368,1368,1368,1368,18
20240613,102100,17968897,1368,1368,1368,1368,43
20240613,102000,17910073,1368,1368,1368,1368,5
20240613,101900,17903233,1368,1368,1368,1368,0
20240613,101800,17903233,1368,1368,1368,1368,1
20240613,101700,17901865,1362,1362,1362,1362,10
20240613,101600,17888245,1362,1362,1362,1362,0
20240613,101500,17888245,1362,1362,1362,1362,13
20240613,101400,17870539,1362,1362,1362,1362,0
20240613,101300,17870539,1362,1362,1362,1362,300
20240613,101200,17461939,1362,1362,1362,1362,0
20240613,101100,17461939,1362,1362,1362,1362,0
20240613,101000,17461939,1362,1363,1363,1362,200
20240613,100900,17189509,1362,1362,1362,1362,0
20240613,100800,17189509,1362,1362,1362,1362,500
20240613,100700,16508509,1369,1369,1369,1369,0
20240613,100600,16508509,1369,1369,1369,1369,0
20240613,100500,16508509,1369,1369,1369,1369,1
20240613,100400,16507140,1369,1365,1369,1365,7
20240613,100300,16497561,1365,1365,1365,1365,3
20240613,100200,16493466,1370,1370,1370,1370,0
20240613,100100,16493466,1370,1370,1370,1370,0
20240613,100000,16493466,1370,1370,1370,1370,0
20240613,095900,16493466,1370,1362,1370,1362,102
20240613,095800,16354534,1370,1370,1370,1370,0
20240613,095700,16354534,1370,1370,1370,1370,0
20240613,095600,16354534,1370,1370,1370,1370,0
20240613,095500,16354534,1370,1370,1370,1370,0
20240613,095400,16354534,1370,1370,1370,1370,0
20240613,095300,16354534,1370,1370,1370,1370,0
20240613,095200,16354534,1370,1370,1370,1370,0
20240613,095100,16354534,1370,1370,1370,1370,1
20240613,095000,16353164,1370,1361,1370,1361,3
20240613,094900,16349072,1360,1360,1360,1360,0
20240613,094800,16349072,1360,1360,1360,1360,1009
20240613,094700,14976832,1360,1365,1365,1360,750
20240613,094600,13953587,1370,1370,1370,1370,0
20240613,094500,13953587,1370,1370,1370,1370,1
20240613,094400,13952217,1365,1365,1365,1365,19
20240613,094300,13926282,1365,1365,1365,1365,87
20240613,094200,13807527,1372,1372,1372,1372,0
20240613,094100,13807527,1372,1372,1372,1372,10
20240613,094000,13793807,1372,1372,1372,1372,1
20240613,093900,13792435,1372,1372,1372,1372,0
20240613,093800,13792435,1372,1372,1372,1372,0
20240613,093700,13792435,1372,1372,1372,1372,0
20240613,093600,13792435,1372,1372,1372,1372,0
20240613,093500,13792435,1372,1372,1372,1372,0
20240613,093400,13792435,1372,1372,1372,1372,0
20240613,093300,13792435,1372,1372,1372,1372,1
20240613,093200,13791063,1370,1370,1370,1370,21
20240613,093100,13762293,1372,1372,1372,1372,0
20240613,093000,13762293,1372,1372,1372,1372,0
20240613,092900,13762293,1372,1370,1372,1370,25
20240613,092800,13728027,1360,1368,1368,1360,89
20240613,092700,13606962,1371,1371,1371,1371,1
20240613,092600,13605591,1370,1370,1370,1370,0
20240613,092500,13605591,1370,1370,1370,1370,0
20240613,092400,13605591,1370,1370,1370,1370,72
20240613,092300,13506951,1371,1359,1371,1359,101
20240613,092200,13369680,1372,1372,1372,1372,0
20240613,092100,13369680,1372,1372,1372,1372,0
20240613,092000,13369680,1372,1372,1372,1372,51
20240613,091900,13299708,1372,1367,1372,1367,3219
20240613,091800,8896368,1368,1368,1368,1368,3
20240613,091700,8892264,1368,1368,1368,1368,16
20240613,091600,8870376,1368,1368,1368,1368,0
20240613,091500,8870376,1368,1368,1368,1368,0
20240613,091400,8870376,1368,1368,1368,1368,4
20240613,091300,8864904,1368,1368,1368,1368,0
20240613,091200,8864904,1368,1368,1368,1368,20
20240613,091100,8837544,1368,1368,1368,1359,1002
20240613,091000,7475808,1359,1360,1360,1359,3098
20240613,090900,3264386,1360,1360,1360,1360,0
20240613,090800,3264386,1360,1360,1360,1360,110
20240613,090700,3114786,1360,1360,1360,1360,0
20240613,090600,3114786,1360,1360,1360,1360,0
20240613,090500,3114786,1360,1360,1360,1360,2
20240613,090400,3112066,1365,1365,1365,1365,0
20240613,090300,3112066,1365,1365,1365,1365,0
20240613,090200,3112066,1365,1365,1365,1356,160
20240613,090100,2894672,1368,1368,1368,1368,0
20240613,090000,2894672,1368,1368,1368,1367,2116