stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,190300,155942105,745,745,745,745,4108
20240621,190200,155942105,745,745,745,745,0
20240621,190100,155942105,745,745,745,745,0
20240621,190000,155942105,745,745,745,745,0
20240621,185900,155942105,745,745,745,745,0
20240621,185800,155942105,745,745,745,745,0
20240621,185700,155942105,745,745,745,745,0
20240621,185600,155942105,745,745,745,745,0
20240621,185500,155942105,745,745,745,745,0
20240621,185400,155942105,745,745,745,745,0
20240621,185300,155942105,745,745,745,745,0
20240621,185200,155942105,745,745,745,745,0
20240621,185100,155942105,745,745,745,745,0
20240621,185000,155942105,745,745,745,745,0
20240621,184900,155942105,745,745,745,745,0
20240621,184800,155942105,745,745,745,745,0
20240621,184700,155942105,745,745,745,745,0
20240621,184600,155942105,745,745,745,745,0
20240621,184500,155942105,745,745,745,745,0
20240621,184400,155942105,745,745,745,745,0
20240621,184300,155942105,745,745,745,745,0
20240621,184200,155942105,745,745,745,745,0
20240621,184100,155942105,745,745,745,745,0
20240621,184000,155942105,745,745,745,745,0
20240621,183900,155942105,745,745,745,745,0
20240621,183800,155942105,745,745,745,745,0
20240621,183700,155942105,745,745,745,745,0
20240621,183600,155942105,745,745,745,745,0
20240621,183500,155942105,745,745,745,745,0
20240621,183400,155942105,745,745,745,745,0
20240621,183300,155942105,745,745,745,745,4108
20240621,183200,155942105,745,745,745,745,0
20240621,183100,155942105,745,745,745,745,0
20240621,183000,155942105,745,745,745,745,0
20240621,182900,155942105,745,745,745,745,0
20240621,182800,155942105,745,745,745,745,0
20240621,182700,155942105,745,745,745,745,0
20240621,182600,155942105,745,745,745,745,0
20240621,182500,155942105,745,745,745,745,0
20240621,182400,155942105,745,745,745,745,0
20240621,182300,155942105,745,745,745,745,0
20240621,182200,155942105,745,745,745,745,0
20240621,182100,155942105,745,745,745,745,0
20240621,182000,155942105,745,745,745,745,0
20240621,181900,155942105,745,745,745,745,0
20240621,181800,155942105,745,745,745,745,0
20240621,181700,155942105,745,745,745,745,0
20240621,181600,155942105,745,745,745,745,0
20240621,181500,155942105,745,745,745,745,0
20240621,181400,155942105,745,745,745,745,0
20240621,181300,155942105,745,745,745,745,0
20240621,181200,155942105,745,745,745,745,0
20240621,181100,155942105,745,745,745,745,0
20240621,181000,155942105,745,745,745,745,0
20240621,180900,155942105,745,745,745,745,0
20240621,180800,155942105,745,745,745,745,0
20240621,180700,155942105,745,745,745,745,0
20240621,180600,155942105,745,745,745,745,0
20240621,180500,155942105,745,745,745,745,0
20240621,180400,155942105,745,745,745,745,0
20240621,180300,155942105,745,745,745,745,4108
20240621,180200,155942105,745,745,745,745,0
20240621,180100,155942105,745,745,745,745,0
20240621,180000,155942105,745,745,745,745,0
20240621,175900,155942105,745,745,745,745,0
20240621,175800,155942105,745,745,745,745,0
20240621,175700,155942105,745,745,745,745,0
20240621,175600,155942105,745,745,745,745,0
20240621,175500,155942105,745,745,745,745,0
20240621,175400,155942105,745,745,745,745,0
20240621,175300,155942105,745,745,745,745,0
20240621,175200,155942105,745,745,745,745,0
20240621,175100,155942105,745,745,745,745,0
20240621,175000,155942105,745,745,745,745,0
20240621,174900,155942105,745,745,745,745,0
20240621,174800,155942105,745,745,745,745,0
20240621,174700,155942105,745,745,745,745,0
20240621,174600,155942105,745,745,745,745,0
20240621,174500,155942105,745,745,745,745,0
20240621,174400,155942105,745,745,745,745,0
20240621,174300,155942105,745,745,745,745,0
20240621,174200,155942105,745,745,745,745,0
20240621,174100,155942105,745,745,745,745,0
20240621,174000,155942105,745,745,745,745,0
20240621,173900,155942105,745,745,745,745,0
20240621,173800,155942105,745,745,745,745,0
20240621,173700,155942105,745,745,745,745,0
20240621,173600,155942105,745,745,745,745,0
20240621,173500,155942105,745,745,745,745,0
20240621,173400,155942105,745,745,745,745,0
20240621,173300,155942105,745,745,745,745,4108
20240621,173200,155942105,745,745,745,745,0
20240621,173100,155942105,745,745,745,745,0
20240621,173000,155942105,745,745,745,745,0
20240621,172900,155942105,745,745,745,745,0
20240621,172800,155942105,745,745,745,745,0
20240621,172700,155942105,745,745,745,745,0
20240621,172600,155942105,745,745,745,745,0
20240621,172500,155942105,745,745,745,745,0
20240621,172400,155942105,745,745,745,745,0
20240621,172300,155942105,745,745,745,745,0
20240621,172200,155942105,745,745,745,745,0
20240621,172100,155942105,745,745,745,745,0
20240621,172000,155942105,745,745,745,745,0
20240621,171900,155942105,745,745,745,745,0
20240621,171800,155942105,745,745,745,745,0
20240621,171700,155942105,745,745,745,745,0
20240621,171600,155942105,745,745,745,745,0
20240621,171500,155942105,745,745,745,745,0
20240621,171400,155942105,745,745,745,745,0
20240621,171300,155942105,745,745,745,745,0
20240621,171200,155942105,745,745,745,745,0
20240621,171100,155942105,745,745,745,745,0
20240621,171000,155942105,745,745,745,745,0
20240621,170900,155942105,745,745,745,745,0
20240621,170800,155942105,745,745,745,745,0
20240621,170700,155942105,745,745,745,745,0
20240621,170600,155942105,745,745,745,745,0
20240621,170500,155942105,745,745,745,745,0
20240621,170400,155942105,745,745,745,745,0
20240621,170300,155942105,745,745,745,745,4108
20240621,170200,155942105,745,745,745,745,0
20240621,170100,155942105,745,745,745,745,0
20240621,170000,155942105,745,745,745,745,0
20240621,165900,155942105,745,745,745,745,0
20240621,165800,155942105,745,745,745,745,0
20240621,165700,155942105,745,745,745,745,0
20240621,165600,155942105,745,745,745,745,0
20240621,165500,155942105,745,745,745,745,0
20240621,165400,155942105,745,745,745,745,0
20240621,165300,155942105,745,745,745,745,0
20240621,165200,155942105,745,745,745,745,0
20240621,165100,155942105,745,745,745,745,0
20240621,165000,155942105,745,745,745,745,0
20240621,164900,155942105,745,745,745,745,0
20240621,164800,155942105,745,745,745,745,0
20240621,164700,155942105,745,745,745,745,0
20240621,164600,155942105,745,745,745,745,0
20240621,164500,155942105,745,745,745,745,0
20240621,164400,155942105,745,745,745,745,0
20240621,164300,155942105,745,745,745,745,0
20240621,164200,155942105,745,745,745,745,0
20240621,164100,155942105,745,745,745,745,0
20240621,164000,155942105,745,745,745,745,0
20240621,163900,155942105,745,745,745,745,0
20240621,163800,155942105,745,745,745,745,0
20240621,163700,155942105,745,745,745,745,0
20240621,163600,155942105,745,745,745,745,0
20240621,163500,155942105,745,745,745,745,0
20240621,163400,155942105,745,745,745,745,0
20240621,163300,155942105,745,745,745,745,4108
20240621,163200,155942105,745,745,745,745,0
20240621,163100,155942105,745,745,745,745,0
20240621,163000,155942105,745,745,745,745,0
20240621,162900,155942105,745,745,745,745,0
20240621,162800,155942105,745,745,745,745,0
20240621,162700,155942105,745,745,745,745,0
20240621,162600,155942105,745,745,745,745,0
20240621,162500,155942105,745,745,745,745,0
20240621,162400,155942105,745,745,745,745,0
20240621,162300,155942105,745,745,745,745,0
20240621,162200,155942105,745,745,745,745,0
20240621,162100,155942105,745,745,745,745,0
20240621,162000,155942105,745,745,745,745,0
20240621,161900,155942105,745,745,745,745,0
20240621,161800,155942105,745,745,745,745,0
20240621,161700,155942105,745,745,745,745,0
20240621,161600,155942105,745,745,745,745,0
20240621,161500,155942105,745,745,745,745,0
20240621,161400,155942105,745,745,745,745,0
20240621,161300,155942105,745,745,745,745,0
20240621,161200,155942105,745,745,745,745,0
20240621,161100,155942105,745,745,745,745,0
20240621,161000,155942105,745,745,745,745,0
20240621,160900,155942105,745,745,745,745,0
20240621,160800,155942105,745,745,745,745,0
20240621,160700,155942105,745,745,745,745,0
20240621,160600,155942105,745,745,745,745,0
20240621,160500,155942105,745,745,745,745,0
20240621,160400,155942105,745,745,745,745,0
20240621,160300,155942105,745,745,745,745,4108
20240621,160200,155942105,745,745,745,745,0
20240621,160100,155942105,745,745,745,745,0
20240621,160000,155942105,745,745,745,745,0
20240621,155900,155942105,745,745,745,745,0
20240621,155800,155942105,745,745,745,745,0
20240621,155700,155942105,745,745,745,745,0
20240621,155600,155942105,745,745,745,745,0
20240621,155500,155942105,745,745,745,745,0
20240621,155400,155942105,745,745,745,745,0
20240621,155300,155942105,745,745,745,745,0
20240621,155200,155942105,745,745,745,745,0
20240621,155100,155942105,745,745,745,745,0
20240621,155000,155942105,745,745,745,745,0
20240621,154900,155942105,745,745,745,745,0
20240621,154800,155942105,745,745,745,745,0
20240621,154700,155942105,745,745,745,745,0
20240621,154600,155942105,745,745,745,745,0
20240621,154500,155942105,745,745,745,745,0
20240621,154400,155942105,745,745,745,745,0
20240621,154300,155942105,745,745,745,745,0
20240621,154200,155942105,745,745,745,745,0
20240621,154100,155942105,745,745,745,745,0
20240621,154000,155942105,745,745,745,745,0
20240621,153900,155942105,745,745,745,745,0
20240621,153800,155942105,745,745,745,745,0
20240621,153700,155942105,745,745,745,745,0
20240621,153600,155942105,745,745,745,745,0
20240621,153500,155942105,745,745,745,745,0
20240621,153400,155942105,745,745,745,745,0
20240621,153300,155942105,745,745,745,745,4108
20240621,153200,155942105,745,745,745,745,0
20240621,153100,155942105,745,745,745,745,0
20240621,153000,155942105,745,745,745,745,4108
20240621,152900,152881645,745,745,745,745,0
20240621,152800,152881645,745,745,745,745,0
20240621,152700,152881645,745,745,745,745,0
20240621,152600,152881645,745,745,745,745,0
20240621,152500,152881645,745,745,745,745,0
20240621,152400,152881645,745,745,745,745,0
20240621,152300,152881645,745,745,745,745,0
20240621,152200,152881645,745,745,745,745,0
20240621,152100,152881645,745,745,745,745,0
20240621,152000,152881645,745,745,745,745,0
20240621,151900,152881645,745,743,745,743,10076
20240621,151800,145384947,744,743,744,743,2408
20240621,151700,143595545,744,743,744,743,2107
20240621,151600,142030040,743,744,744,743,120
20240621,151500,141940860,744,744,744,744,287
20240621,151400,141727332,744,743,744,743,1704
20240621,151300,140461254,743,742,743,742,1020
20240621,151200,139704411,742,741,742,741,5
20240621,151100,139700703,740,740,740,740,12
20240621,151000,139691823,740,741,741,740,3911
20240621,150900,136794524,742,742,742,742,0
20240621,150800,136794524,742,743,743,742,591
20240621,150700,136356000,742,743,743,742,520
20240621,150600,135969660,743,743,743,743,600
20240621,150500,135523860,743,743,743,743,0
20240621,150400,135523860,743,743,743,743,500
20240621,150300,135152360,742,742,742,742,112
20240621,150200,135069256,743,743,743,743,2
20240621,150100,135067770,743,743,743,743,0
20240621,150000,135067770,743,743,743,743,0
20240621,145900,135067770,743,743,743,743,1
20240621,145800,135067027,742,742,742,742,0
20240621,145700,135067027,742,742,742,742,0
20240621,145600,135067027,742,742,742,742,760
20240621,145500,134503107,742,742,742,742,239
20240621,145400,134325769,742,742,742,742,0
20240621,145300,134325769,742,742,742,742,0
20240621,145200,134325769,742,742,742,742,29
20240621,145100,134304251,742,742,742,742,92
20240621,145000,134235987,742,742,742,742,500
20240621,144900,133864987,742,742,742,742,6
20240621,144800,133860535,742,742,742,742,16
20240621,144700,133848663,742,742,742,742,2
20240621,144600,133847179,741,741,741,741,1000
20240621,144500,133106179,742,742,742,742,800
20240621,144400,132512579,742,742,742,742,0
20240621,144300,132512579,742,742,742,742,7
20240621,144200,132507385,742,742,742,742,0
20240621,144100,132507385,742,742,742,742,0
20240621,144000,132507385,742,742,742,742,13
20240621,143900,132497739,742,742,742,742,0
20240621,143800,132497739,742,742,742,742,2
20240621,143700,132496255,741,741,741,741,0
20240621,143600,132496255,741,742,742,741,7
20240621,143500,132491066,742,742,742,742,56
20240621,143400,132449514,742,742,742,742,14
20240621,143300,132439126,742,742,742,742,136
20240621,143200,132338214,742,742,742,742,447
20240621,143100,132006540,742,742,742,742,0
20240621,143000,132006540,742,742,742,742,0
20240621,142900,132006540,742,742,742,742,0
20240621,142800,132006540,742,742,742,742,0
20240621,142700,132006540,742,742,742,742,109
20240621,142600,131925662,742,742,742,741,21
20240621,142500,131910086,742,742,742,742,13
20240621,142400,131900440,742,742,742,742,400
20240621,142300,131603640,741,741,741,741,0
20240621,142200,131603640,741,741,741,741,0
20240621,142100,131603640,741,741,741,741,0
20240621,142000,131603640,741,741,741,741,0
20240621,141900,131603640,741,741,741,741,0
20240621,141800,131603640,741,742,742,741,3
20240621,141700,131601416,742,742,742,742,62
20240621,141600,131555412,742,742,742,742,10
20240621,141500,131547992,741,741,741,741,0
20240621,141400,131547992,741,741,741,741,340
20240621,141300,131296052,740,740,740,740,0
20240621,141200,131296052,740,740,740,740,0
20240621,141100,131296052,740,740,740,740,10
20240621,141000,131288652,739,739,739,739,0
20240621,140900,131288652,739,739,739,739,615
20240621,140800,130834167,741,741,741,741,1
20240621,140700,130833426,739,739,739,739,189
20240621,140600,130693755,741,741,741,741,1000
20240621,140500,129952755,740,740,740,740,0
20240621,140400,129952755,740,740,740,740,0
20240621,140300,129952755,740,740,740,740,23
20240621,140200,129935735,740,740,740,740,21
20240621,140100,129920195,740,740,741,739,13899
20240621,140000,119638008,741,741,741,741,200
20240621,135900,119489808,741,741,741,741,1
20240621,135800,119489067,741,741,741,741,0
20240621,135700,119489067,741,740,741,740,350
20240621,135600,119229767,741,741,741,741,165
20240621,135500,119107502,741,741,741,741,0
20240621,135400,119107502,741,741,741,741,1
20240621,135300,119106761,741,741,741,741,8
20240621,135200,119100833,741,741,741,741,0
20240621,135100,119100833,741,741,741,741,0
20240621,135000,119100833,741,741,741,741,0
20240621,134900,119100833,741,741,741,741,21
20240621,134800,119085272,741,741,741,741,0
20240621,134700,119085272,741,741,741,741,0
20240621,134600,119085272,741,741,741,741,1050
20240621,134500,118307222,740,740,740,740,1250
20240621,134400,117382222,740,740,740,740,14
20240621,134300,117371862,741,741,741,741,0
20240621,134200,117371862,741,741,741,741,0
20240621,134100,117371862,741,741,741,741,0
20240621,134000,117371862,741,741,741,741,0
20240621,133900,117371862,741,741,741,741,0
20240621,133800,117371862,741,741,741,741,713
20240621,133700,116843529,741,741,742,741,250
20240621,133600,116658275,742,742,742,742,5
20240621,133500,116654565,742,742,742,742,0
20240621,133400,116654565,742,741,742,741,2
20240621,133300,116653082,741,741,741,741,0
20240621,133200,116653082,741,741,741,741,1
20240621,133100,116652341,741,741,741,741,0
20240621,133000,116652341,741,740,741,740,102
20240621,132900,116576761,741,740,741,740,558
20240621,132800,116163828,741,741,741,741,0
20240621,132700,116163828,741,741,741,741,54
20240621,132600,116123814,741,741,741,741,0
20240621,132500,116123814,741,741,741,741,1349
20240621,132400,115124205,741,741,741,741,0
20240621,132300,115124205,741,741,741,741,180
20240621,132200,114990825,742,742,742,742,307
20240621,132100,114763031,742,742,742,742,0
20240621,132000,114763031,742,742,742,742,0
20240621,131900,114763031,742,742,742,742,0
20240621,131800,114763031,742,742,742,742,0
20240621,131700,114763031,742,742,742,742,50
20240621,131600,114725931,742,742,742,742,200
20240621,131500,114577531,742,742,742,742,0
20240621,131400,114577531,742,742,742,742,0
20240621,131300,114577531,742,742,742,742,856
20240621,131200,113942379,742,742,742,742,702
20240621,131100,113421495,743,742,743,742,548
20240621,131000,113014379,742,742,742,742,0
20240621,130900,113014379,742,742,742,742,110
20240621,130800,112932759,741,741,741,741,0
20240621,130700,112932759,741,742,742,741,4328
20240621,130600,109721483,742,742,742,742,0
20240621,130500,109721483,742,742,742,742,0
20240621,130400,109721483,742,742,742,742,0
20240621,130300,109721483,742,742,742,742,0
20240621,130200,109721483,742,742,742,742,0
20240621,130100,109721483,742,742,742,742,15
20240621,130000,109710353,742,742,742,742,0
20240621,125900,109710353,742,742,742,741,1754
20240621,125800,108409885,742,742,742,742,2002
20240621,125700,106924401,741,741,741,741,0
20240621,125600,106924401,741,741,741,741,0
20240621,125500,106924401,741,741,741,741,0
20240621,125400,106924401,741,741,741,741,1047
20240621,125300,106148574,742,742,742,742,500
20240621,125200,105777574,741,741,741,741,15
20240621,125100,105766459,742,742,742,742,0
20240621,125000,105766459,742,742,742,742,400
20240621,124900,105469659,741,741,741,741,0
20240621,124800,105469659,741,741,741,741,600
20240621,124700,105025059,742,742,742,742,100
20240621,124600,104950859,742,742,742,742,200
20240621,124500,104802459,742,742,742,742,24
20240621,124400,104784651,742,742,742,742,0
20240621,124300,104784651,742,742,742,742,0
20240621,124200,104784651,742,742,742,742,0
20240621,124100,104784651,742,742,742,742,0
20240621,124000,104784651,742,742,742,742,0
20240621,123900,104784651,742,742,742,742,13
20240621,123800,104775005,741,741,741,741,0
20240621,123700,104775005,741,741,741,741,0
20240621,123600,104775005,741,741,741,741,0
20240621,123500,104775005,741,741,741,741,0
20240621,123400,104775005,741,741,741,741,100
20240621,123300,104700905,742,742,742,742,0
20240621,123200,104700905,742,742,742,742,0
20240621,123100,104700905,742,742,742,742,450
20240621,123000,104367005,741,741,741,741,0
20240621,122900,104367005,741,741,741,741,717
20240621,122800,103835708,741,741,741,741,0
20240621,122700,103835708,741,741,741,741,350
20240621,122600,103576358,741,741,741,741,0
20240621,122500,103576358,741,741,741,741,30
20240621,122400,103554128,741,741,741,741,0
20240621,122300,103554128,741,743,743,741,625
20240621,122200,103090536,743,743,743,743,0
20240621,122100,103090536,743,743,743,743,10
20240621,122000,103083106,743,743,743,743,10
20240621,121900,103075676,742,742,742,742,0
20240621,121800,103075676,742,743,743,742,1468
20240621,121700,101985060,743,744,744,743,60
20240621,121600,101940470,744,744,744,744,9
20240621,121500,101933774,744,744,744,744,0
20240621,121400,101933774,744,744,744,744,10
20240621,121300,101926334,743,743,743,743,0
20240621,121200,101926334,743,743,743,743,100
20240621,121100,101852034,744,744,744,744,110
20240621,121000,101770194,744,744,744,744,0
20240621,120900,101770194,744,744,744,744,0
20240621,120800,101770194,744,744,744,744,10
20240621,120700,101762754,743,743,743,743,0
20240621,120600,101762754,743,743,743,743,644
20240621,120500,101284262,744,744,744,744,10
20240621,120400,101276822,743,743,743,743,4390
20240621,120300,98015052,744,744,744,744,101
20240621,120200,97939908,744,744,744,744,16
20240621,120100,97928004,744,743,744,743,51
20240621,120000,97890110,744,744,744,744,2
20240621,115900,97888622,744,744,744,744,10
20240621,115800,97881182,743,744,744,743,312
20240621,115700,97649204,744,744,744,744,2390
20240621,115600,95871044,744,744,744,744,837
20240621,115500,95248316,743,743,743,743,0
20240621,115400,95248316,743,743,743,743,136
20240621,115300,95147268,743,743,743,743,10
20240621,115200,95139838,743,743,743,743,41
20240621,115100,95109375,743,743,743,743,0
20240621,115000,95109375,743,743,743,743,0
20240621,114900,95109375,743,742,743,742,40
20240621,114800,95079685,742,742,742,742,0
20240621,114700,95079685,742,742,742,742,30
20240621,114600,95057425,743,742,743,742,40
20240621,114500,95027735,742,741,742,741,520
20240621,114400,94641915,742,742,742,742,68
20240621,114300,94591459,742,742,742,742,10
20240621,114200,94584039,742,742,742,742,0
20240621,114100,94584039,742,742,742,742,1
20240621,114000,94583297,742,742,742,742,15
20240621,113900,94572167,741,741,741,741,16
20240621,113800,94560311,741,741,741,741,4
20240621,113700,94557347,742,741,742,741,1147
20240621,113600,93707410,742,741,742,741,52
20240621,113500,93668877,742,743,743,742,686
20240621,113400,93159841,743,742,743,742,258
20240621,113300,92968397,742,742,742,742,2205
20240621,113200,91332287,743,743,743,743,31
20240621,113100,91309254,744,743,744,743,30
20240621,113000,91286954,743,743,744,743,59
20240621,112900,91243097,743,744,744,743,429
20240621,112800,90923931,743,743,743,743,0
20240621,112700,90923931,743,743,743,743,110
20240621,112600,90842201,743,744,744,743,85
20240621,112500,90779036,744,744,744,744,0
20240621,112400,90779036,744,744,744,744,0
20240621,112300,90779036,744,743,744,743,310
20240621,112200,90548404,742,742,742,742,7
20240621,112100,90543210,744,744,744,744,0
20240621,112000,90543210,744,744,744,741,22
20240621,111900,90526872,744,744,744,744,10
20240621,111800,90519432,744,744,744,744,0
20240621,111700,90519432,744,744,744,744,10
20240621,111600,90511992,744,744,744,744,414
20240621,111500,90203976,745,745,745,745,0
20240621,111400,90203976,745,745,745,744,1365
20240621,111300,89187052,741,742,745,741,5028
20240621,111200,85451911,742,742,742,742,3000
20240621,111100,83225911,740,741,742,740,1300
20240621,111000,82262586,741,741,741,741,0
20240621,110900,82262586,741,741,741,741,535
20240621,110800,81866151,741,741,741,741,1573
20240621,110700,80700558,741,740,741,740,333
20240621,110600,80454103,741,741,741,741,0
20240621,110500,80454103,741,741,741,741,10
20240621,110400,80446693,741,741,741,741,2114
20240621,110300,78880219,741,741,741,741,0
20240621,110200,78880219,741,742,742,741,150
20240621,110100,78769019,742,742,742,742,122
20240621,110000,78678495,742,741,742,741,166
20240621,105900,78555435,741,741,741,741,10
20240621,105800,78548025,741,741,741,741,0
20240621,105700,78548025,741,741,741,741,0
20240621,105600,78548025,741,740,741,740,903
20240621,105500,77879062,741,741,741,741,100
20240621,105400,77804962,741,741,741,741,410
20240621,105300,77501152,741,740,741,740,85
20240621,105200,77438246,740,740,740,740,0
20240621,105100,77438246,740,740,740,740,0
20240621,105000,77438246,740,740,740,740,0
20240621,104900,77438246,740,740,740,740,0
20240621,104800,77438246,740,740,743,740,314
20240621,104700,77205880,743,743,743,743,3
20240621,104600,77203651,743,740,743,740,2
20240621,104500,77202168,743,743,743,743,2
20240621,104400,77200682,743,740,743,740,51
20240621,104300,77162939,740,740,740,740,100
20240621,104200,77088939,744,743,744,743,482
20240621,104100,76730812,743,742,743,740,943
20240621,104000,76030245,742,742,742,742,150
20240621,103900,75918945,742,742,742,742,32
20240621,103800,75895201,739,739,739,739,0
20240621,103700,75895201,739,739,739,739,0
20240621,103600,75895201,739,739,739,739,0
20240621,103500,75895201,739,739,739,739,0
20240621,103400,75895201,739,739,739,739,0
20240621,103300,75895201,739,739,739,739,0
20240621,103200,75895201,739,741,741,739,562
20240621,103100,75479461,740,741,741,740,647
20240621,103000,75000571,743,743,743,743,0
20240621,102900,75000571,743,743,743,743,0
20240621,102800,75000571,743,743,743,743,42
20240621,102700,74969365,743,743,743,743,660
20240621,102600,74478985,743,743,743,743,0
20240621,102500,74478985,743,743,743,743,100
20240621,102400,74404685,743,743,743,743,0
20240621,102300,74404685,743,743,743,743,6
20240621,102200,74400227,743,743,743,743,0
20240621,102100,74400227,743,743,743,743,0
20240621,102000,74400227,743,744,744,743,210
20240621,101900,74244187,744,744,744,744,1
20240621,101800,74243443,744,744,744,744,6
20240621,101700,74238979,744,744,744,744,1002
20240621,101600,73493491,744,744,744,744,114
20240621,101500,73408675,744,739,744,739,390
20240621,101400,73120275,739,739,739,739,0
20240621,101300,73120275,739,741,741,739,1690
20240621,101200,71871265,741,741,741,741,88
20240621,101100,71806057,737,745,745,737,20008
20240621,101000,56996285,745,745,745,745,77
20240621,100900,56938920,746,746,746,746,500
20240621,100800,56565920,746,746,746,746,0
20240621,100700,56565920,746,746,746,745,13
20240621,100600,56556231,744,746,746,744,204
20240621,100500,56404163,746,746,746,746,1
20240621,100400,56403417,746,744,746,744,5240
20240621,100300,52502826,744,744,744,744,2
20240621,100200,52501338,744,743,744,743,1103
20240621,100100,51681733,738,743,743,738,6401
20240621,100000,46954768,743,743,743,743,207
20240621,095900,46800967,743,742,743,742,5179
20240621,095800,42958143,742,742,742,742,12
20240621,095700,42949239,742,742,742,741,273
20240621,095600,42746675,742,742,742,742,21
20240621,095500,42731093,741,741,741,741,0
20240621,095400,42731093,741,741,741,741,0
20240621,095300,42731093,741,742,742,741,1058
20240621,095200,41946755,742,740,742,740,6891
20240621,095100,36846765,739,739,739,739,7765
20240621,095000,31108430,739,738,739,738,12
20240621,094900,31099572,738,738,738,738,1565
20240621,094800,29944602,739,739,739,739,4
20240621,094700,29941646,739,738,739,738,2501
20240621,094600,28095907,738,738,738,738,0
20240621,094500,28095907,738,738,738,738,363
20240621,094400,27828013,739,739,739,739,2
20240621,094300,27826535,738,738,738,738,3
20240621,094200,27824321,738,738,738,738,2
20240621,094100,27822845,738,739,739,738,327
20240621,094000,27581236,738,738,738,738,230
20240621,093900,27411496,738,739,739,738,99
20240621,093800,27338431,738,738,738,738,216
20240621,093700,27179023,738,738,738,738,0
20240621,093600,27179023,738,738,738,738,3
20240621,093500,27176809,738,738,738,738,431
20240621,093400,26858731,739,739,739,739,7
20240621,093300,26853558,739,739,739,739,4
20240621,093200,26850602,738,738,738,738,0
20240621,093100,26850602,738,738,738,738,0
20240621,093000,26850602,738,738,739,738,196
20240621,092900,26705941,737,738,738,737,3280
20240621,092800,24288160,738,738,739,738,10366
20240621,092700,16638051,738,738,739,738,199
20240621,092600,16491137,738,738,738,738,2388
20240621,092500,14728793,738,738,738,738,170
20240621,092400,14603333,738,739,739,738,2001
20240621,092300,13126594,738,738,738,738,5000
20240621,092200,9436594,739,739,739,739,88
20240621,092100,9371562,739,739,739,738,1014
20240621,092000,8623036,739,739,739,739,362
20240621,091900,8355518,739,739,739,739,75
20240621,091800,8300093,738,739,739,738,1249
20240621,091700,7378083,739,739,739,739,49
20240621,091600,7341872,739,739,739,739,17
20240621,091500,7329309,739,740,740,739,211
20240621,091400,7173372,740,740,740,740,13
20240621,091300,7163752,740,738,740,738,450
20240621,091200,6831351,739,738,739,738,792
20240621,091100,6246854,738,738,739,738,6
20240621,091000,6242425,738,738,739,738,8
20240621,090900,6236520,739,739,739,738,19
20240621,090800,6222481,738,738,738,738,87
20240621,090700,6158275,738,737,738,737,1526
20240621,090600,5033505,737,737,737,737,717
20240621,090500,4505076,738,738,738,738,731
20240621,090400,3965598,738,738,740,737,2027
20240621,090300,2468898,739,738,739,738,52
20240621,090200,2430501,738,738,739,738,1847
20240621,090100,1067388,739,739,739,739,100
20240621,090000,993488,739,737,739,737,1348