stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,190300,1020913598,1793,1793,1793,1793,5463
20240620,190200,1020913598,1793,1793,1793,1793,0
20240620,190100,1020913598,1793,1793,1793,1793,0
20240620,190000,1020913598,1793,1793,1793,1793,0
20240620,185900,1020913598,1793,1793,1793,1793,0
20240620,185800,1020913598,1793,1793,1793,1793,0
20240620,185700,1020913598,1793,1793,1793,1793,0
20240620,185600,1020913598,1793,1793,1793,1793,0
20240620,185500,1020913598,1793,1793,1793,1793,0
20240620,185400,1020913598,1793,1793,1793,1793,0
20240620,185300,1020913598,1793,1793,1793,1793,0
20240620,185200,1020913598,1793,1793,1793,1793,0
20240620,185100,1020913598,1793,1793,1793,1793,0
20240620,185000,1020913598,1793,1793,1793,1793,0
20240620,184900,1020913598,1793,1793,1793,1793,0
20240620,184800,1020913598,1793,1793,1793,1793,0
20240620,184700,1020913598,1793,1793,1793,1793,0
20240620,184600,1020913598,1793,1793,1793,1793,0
20240620,184500,1020913598,1793,1793,1793,1793,0
20240620,184400,1020913598,1793,1793,1793,1793,0
20240620,184300,1020913598,1793,1793,1793,1793,0
20240620,184200,1020913598,1793,1793,1793,1793,0
20240620,184100,1020913598,1793,1793,1793,1793,0
20240620,184000,1020913598,1793,1793,1793,1793,0
20240620,183900,1020913598,1793,1793,1793,1793,0
20240620,183800,1020913598,1793,1793,1793,1793,0
20240620,183700,1020913598,1793,1793,1793,1793,0
20240620,183600,1020913598,1793,1793,1793,1793,0
20240620,183500,1020913598,1793,1793,1793,1793,0
20240620,183400,1020913598,1793,1793,1793,1793,0
20240620,183300,1020913598,1793,1793,1793,1793,5463
20240620,183200,1020913598,1793,1793,1793,1793,0
20240620,183100,1020913598,1793,1793,1793,1793,0
20240620,183000,1020913598,1793,1793,1793,1793,0
20240620,182900,1020913598,1793,1793,1793,1793,0
20240620,182800,1020913598,1793,1793,1793,1793,0
20240620,182700,1020913598,1793,1793,1793,1793,0
20240620,182600,1020913598,1793,1793,1793,1793,0
20240620,182500,1020913598,1793,1793,1793,1793,0
20240620,182400,1020913598,1793,1793,1793,1793,0
20240620,182300,1020913598,1793,1793,1793,1793,0
20240620,182200,1020913598,1793,1793,1793,1793,0
20240620,182100,1020913598,1793,1793,1793,1793,0
20240620,182000,1020913598,1793,1793,1793,1793,0
20240620,181900,1020913598,1793,1793,1793,1793,0
20240620,181800,1020913598,1793,1793,1793,1793,0
20240620,181700,1020913598,1793,1793,1793,1793,0
20240620,181600,1020913598,1793,1793,1793,1793,0
20240620,181500,1020913598,1793,1793,1793,1793,0
20240620,181400,1020913598,1793,1793,1793,1793,0
20240620,181300,1020913598,1793,1793,1793,1793,0
20240620,181200,1020913598,1793,1793,1793,1793,0
20240620,181100,1020913598,1793,1793,1793,1793,0
20240620,181000,1020913598,1793,1793,1793,1793,0
20240620,180900,1020913598,1793,1793,1793,1793,0
20240620,180800,1020913598,1793,1793,1793,1793,0
20240620,180700,1020913598,1793,1793,1793,1793,0
20240620,180600,1020913598,1793,1793,1793,1793,0
20240620,180500,1020913598,1793,1793,1793,1793,0
20240620,180400,1020913598,1793,1793,1793,1793,0
20240620,180300,1020913598,1793,1793,1793,1793,5463
20240620,180200,1020913598,1793,1793,1793,1793,0
20240620,180100,1020913598,1793,1793,1793,1793,0
20240620,180000,1020913598,1793,1793,1793,1793,0
20240620,175900,1020913598,1793,1793,1793,1793,0
20240620,175800,1020913598,1793,1793,1793,1793,0
20240620,175700,1020913598,1793,1793,1793,1793,0
20240620,175600,1020913598,1793,1793,1793,1793,0
20240620,175500,1020913598,1793,1793,1793,1793,0
20240620,175400,1020913598,1793,1793,1793,1793,0
20240620,175300,1020913598,1793,1793,1793,1793,0
20240620,175200,1020913598,1793,1793,1793,1793,0
20240620,175100,1020913598,1793,1793,1793,1793,0
20240620,175000,1020913598,1793,1793,1793,1793,0
20240620,174900,1020913598,1793,1793,1793,1793,0
20240620,174800,1020913598,1793,1793,1793,1793,0
20240620,174700,1020913598,1793,1793,1793,1793,0
20240620,174600,1020913598,1793,1793,1793,1793,0
20240620,174500,1020913598,1793,1793,1793,1793,0
20240620,174400,1020913598,1793,1793,1793,1793,0
20240620,174300,1020913598,1793,1793,1793,1793,0
20240620,174200,1020913598,1793,1793,1793,1793,0
20240620,174100,1020913598,1793,1793,1793,1793,0
20240620,174000,1020913598,1793,1793,1793,1793,0
20240620,173900,1020913598,1793,1793,1793,1793,0
20240620,173800,1020913598,1793,1793,1793,1793,0
20240620,173700,1020913598,1793,1793,1793,1793,0
20240620,173600,1020913598,1793,1793,1793,1793,0
20240620,173500,1020913598,1793,1793,1793,1793,0
20240620,173400,1020913598,1793,1793,1793,1793,0
20240620,173300,1020913598,1793,1793,1793,1793,5463
20240620,173200,1020913598,1793,1793,1793,1793,0
20240620,173100,1020913598,1793,1793,1793,1793,0
20240620,173000,1020913598,1793,1793,1793,1793,0
20240620,172900,1020913598,1793,1793,1793,1793,0
20240620,172800,1020913598,1793,1793,1793,1793,0
20240620,172700,1020913598,1793,1793,1793,1793,0
20240620,172600,1020913598,1793,1793,1793,1793,0
20240620,172500,1020913598,1793,1793,1793,1793,0
20240620,172400,1020913598,1793,1793,1793,1793,0
20240620,172300,1020913598,1793,1793,1793,1793,0
20240620,172200,1020913598,1793,1793,1793,1793,0
20240620,172100,1020913598,1793,1793,1793,1793,0
20240620,172000,1020913598,1793,1793,1793,1793,0
20240620,171900,1020913598,1793,1793,1793,1793,0
20240620,171800,1020913598,1793,1793,1793,1793,0
20240620,171700,1020913598,1793,1793,1793,1793,0
20240620,171600,1020913598,1793,1793,1793,1793,0
20240620,171500,1020913598,1793,1793,1793,1793,0
20240620,171400,1020913598,1793,1793,1793,1793,0
20240620,171300,1020913598,1793,1793,1793,1793,0
20240620,171200,1020913598,1793,1793,1793,1793,0
20240620,171100,1020913598,1793,1793,1793,1793,0
20240620,171000,1020913598,1793,1793,1793,1793,0
20240620,170900,1020913598,1793,1793,1793,1793,0
20240620,170800,1020913598,1793,1793,1793,1793,0
20240620,170700,1020913598,1793,1793,1793,1793,0
20240620,170600,1020913598,1793,1793,1793,1793,0
20240620,170500,1020913598,1793,1793,1793,1793,0
20240620,170400,1020913598,1793,1793,1793,1793,0
20240620,170300,1020913598,1793,1793,1793,1793,5463
20240620,170200,1020913598,1793,1793,1793,1793,0
20240620,170100,1020913598,1793,1793,1793,1793,0
20240620,170000,1020913598,1793,1793,1793,1793,0
20240620,165900,1020913598,1793,1793,1793,1793,0
20240620,165800,1020913598,1793,1793,1793,1793,0
20240620,165700,1020913598,1793,1793,1793,1793,0
20240620,165600,1020913598,1793,1793,1793,1793,0
20240620,165500,1020913598,1793,1793,1793,1793,0
20240620,165400,1020913598,1793,1793,1793,1793,0
20240620,165300,1020913598,1793,1793,1793,1793,0
20240620,165200,1020913598,1793,1793,1793,1793,0
20240620,165100,1020913598,1793,1793,1793,1793,0
20240620,165000,1020913598,1793,1793,1793,1793,0
20240620,164900,1020913598,1793,1793,1793,1793,0
20240620,164800,1020913598,1793,1793,1793,1793,0
20240620,164700,1020913598,1793,1793,1793,1793,0
20240620,164600,1020913598,1793,1793,1793,1793,0
20240620,164500,1020913598,1793,1793,1793,1793,0
20240620,164400,1020913598,1793,1793,1793,1793,0
20240620,164300,1020913598,1793,1793,1793,1793,0
20240620,164200,1020913598,1793,1793,1793,1793,0
20240620,164100,1020913598,1793,1793,1793,1793,0
20240620,164000,1020913598,1793,1793,1793,1793,0
20240620,163900,1020913598,1793,1793,1793,1793,0
20240620,163800,1020913598,1793,1793,1793,1793,0
20240620,163700,1020913598,1793,1793,1793,1793,0
20240620,163600,1020913598,1793,1793,1793,1793,0
20240620,163500,1020913598,1793,1793,1793,1793,0
20240620,163400,1020913598,1793,1793,1793,1793,0
20240620,163300,1020913598,1793,1793,1793,1793,5463
20240620,163200,1020913598,1793,1793,1793,1793,0
20240620,163100,1020913598,1793,1793,1793,1793,0
20240620,163000,1020913598,1793,1793,1793,1793,0
20240620,162900,1020913598,1793,1793,1793,1793,0
20240620,162800,1020913598,1793,1793,1793,1793,0
20240620,162700,1020913598,1793,1793,1793,1793,0
20240620,162600,1020913598,1793,1793,1793,1793,0
20240620,162500,1020913598,1793,1793,1793,1793,0
20240620,162400,1020913598,1793,1793,1793,1793,0
20240620,162300,1020913598,1793,1793,1793,1793,0
20240620,162200,1020913598,1793,1793,1793,1793,0
20240620,162100,1020913598,1793,1793,1793,1793,0
20240620,162000,1020913598,1793,1793,1793,1793,0
20240620,161900,1020913598,1793,1793,1793,1793,0
20240620,161800,1020913598,1793,1793,1793,1793,0
20240620,161700,1020913598,1793,1793,1793,1793,0
20240620,161600,1020913598,1793,1793,1793,1793,0
20240620,161500,1020913598,1793,1793,1793,1793,0
20240620,161400,1020913598,1793,1793,1793,1793,0
20240620,161300,1020913598,1793,1793,1793,1793,0
20240620,161200,1020913598,1793,1793,1793,1793,0
20240620,161100,1020913598,1793,1793,1793,1793,0
20240620,161000,1020913598,1793,1793,1793,1793,0
20240620,160900,1020913598,1793,1793,1793,1793,0
20240620,160800,1020913598,1793,1793,1793,1793,0
20240620,160700,1020913598,1793,1793,1793,1793,0
20240620,160600,1020913598,1793,1793,1793,1793,0
20240620,160500,1020913598,1793,1793,1793,1793,0
20240620,160400,1020913598,1793,1793,1793,1793,0
20240620,160300,1020913598,1793,1793,1793,1793,5463
20240620,160200,1020913598,1793,1793,1793,1793,0
20240620,160100,1020913598,1793,1793,1793,1793,0
20240620,160000,1020913598,1793,1793,1793,1793,0
20240620,155900,1020913598,1793,1793,1793,1793,0
20240620,155800,1020913598,1793,1793,1793,1793,0
20240620,155700,1020913598,1793,1793,1793,1793,0
20240620,155600,1020913598,1793,1793,1793,1793,0
20240620,155500,1020913598,1793,1793,1793,1793,0
20240620,155400,1020913598,1793,1793,1793,1793,0
20240620,155300,1020913598,1793,1793,1793,1793,0
20240620,155200,1020913598,1793,1793,1793,1793,0
20240620,155100,1020913598,1793,1793,1793,1793,0
20240620,155000,1020913598,1793,1793,1793,1793,0
20240620,154900,1020913598,1793,1793,1793,1793,0
20240620,154800,1020913598,1793,1793,1793,1793,0
20240620,154700,1020913598,1793,1793,1793,1793,0
20240620,154600,1020913598,1793,1793,1793,1793,0
20240620,154500,1020913598,1793,1793,1793,1793,0
20240620,154400,1020913598,1793,1793,1793,1793,0
20240620,154300,1020913598,1793,1793,1793,1793,0
20240620,154200,1020913598,1793,1793,1793,1793,0
20240620,154100,1020913598,1793,1793,1793,1793,0
20240620,154000,1020913598,1793,1793,1793,1793,0
20240620,153900,1020913598,1793,1793,1793,1793,0
20240620,153800,1020913598,1793,1793,1793,1793,0
20240620,153700,1020913598,1793,1793,1793,1793,0
20240620,153600,1020913598,1793,1793,1793,1793,0
20240620,153500,1020913598,1793,1793,1793,1793,0
20240620,153400,1020913598,1793,1793,1793,1793,0
20240620,153300,1020913598,1793,1793,1793,1793,5463
20240620,153200,1020913598,1793,1793,1793,1793,0
20240620,153100,1020913598,1793,1793,1793,1793,0
20240620,153000,1020913598,1793,1793,1793,1793,5463
20240620,152900,1011118439,1795,1795,1795,1795,0
20240620,152800,1011118439,1795,1795,1795,1795,0
20240620,152700,1011118439,1795,1795,1795,1795,0
20240620,152600,1011118439,1795,1795,1795,1795,0
20240620,152500,1011118439,1795,1795,1795,1795,0
20240620,152400,1011118439,1795,1795,1795,1795,0
20240620,152300,1011118439,1795,1795,1795,1795,0
20240620,152200,1011118439,1795,1795,1795,1795,0
20240620,152100,1011118439,1795,1795,1795,1795,0
20240620,152000,1011118439,1795,1795,1795,1795,0
20240620,151900,1011118439,1795,1797,1797,1793,28179
20240620,151800,960554478,1801,1801,1802,1800,1101
20240620,151700,958570832,1800,1801,1801,1800,548
20240620,151600,957583887,1798,1801,1801,1798,75
20240620,151500,957449031,1800,1800,1800,1800,0
20240620,151400,957449031,1800,1800,1800,1800,100
20240620,151300,957269031,1800,1800,1800,1800,0
20240620,151200,957269031,1800,1801,1801,1800,1512
20240620,151100,954547420,1801,1801,1801,1801,501
20240620,151000,953645119,1802,1800,1802,1800,167
20240620,150900,953344515,1803,1803,1803,1803,0
20240620,150800,953344515,1803,1803,1803,1803,1
20240620,150700,953342712,1800,1800,1800,1800,114
20240620,150600,953137512,1800,1799,1800,1799,1747
20240620,150500,949993913,1798,1798,1798,1798,0
20240620,150400,949993913,1798,1798,1798,1798,0
20240620,150300,949993913,1798,1795,1798,1793,206
20240620,150200,949623663,1793,1793,1793,1793,0
20240620,150100,949623663,1793,1797,1797,1793,614
20240620,150000,948522141,1799,1799,1799,1799,2
20240620,145900,948518543,1797,1797,1797,1797,0
20240620,145800,948518543,1797,1797,1797,1797,2
20240620,145700,948514949,1799,1799,1799,1799,6
20240620,145600,948504155,1799,1799,1799,1799,1
20240620,145500,948502356,1792,1792,1792,1792,0
20240620,145400,948502356,1792,1792,1792,1792,0
20240620,145300,948502356,1792,1792,1792,1792,0
20240620,145200,948502356,1792,1795,1795,1792,4986
20240620,145100,939560632,1795,1795,1795,1795,702
20240620,145000,938300542,1795,1795,1795,1795,265
20240620,144900,937824867,1795,1796,1796,1795,86
20240620,144800,937670496,1795,1798,1798,1795,2222
20240620,144700,933680302,1799,1799,1799,1799,11
20240620,144600,933660513,1800,1800,1800,1800,0
20240620,144500,933660513,1800,1800,1800,1800,0
20240620,144400,933660513,1800,1799,1800,1799,14
20240620,144300,933635316,1799,1799,1799,1799,105
20240620,144200,933446421,1799,1796,1799,1796,783
20240620,144100,932040123,1799,1800,1800,1799,2
20240620,144000,932036524,1799,1799,1799,1799,0
20240620,143900,932036524,1799,1799,1799,1799,0
20240620,143800,932036524,1799,1800,1800,1799,51
20240620,143700,931944725,1800,1796,1800,1796,503
20240620,143600,931039333,1794,1794,1794,1794,0
20240620,143500,931039333,1794,1794,1794,1794,0
20240620,143400,931039333,1794,1794,1794,1794,0
20240620,143300,931039333,1794,1794,1794,1794,0
20240620,143200,931039333,1794,1794,1794,1794,0
20240620,143100,931039333,1794,1794,1794,1794,501
20240620,143000,930140539,1793,1793,1793,1793,1
20240620,142900,930138746,1794,1794,1794,1794,109
20240620,142800,929943200,1794,1794,1794,1794,3000
20240620,142700,924561200,1794,1794,1794,1794,1
20240620,142600,924559406,1801,1796,1801,1796,12000
20240620,142500,902957186,1795,1795,1795,1795,1610
20240620,142400,900067236,1796,1796,1796,1796,4461
20240620,142300,892055280,1796,1796,1796,1796,0
20240620,142200,892055280,1796,1796,1796,1796,22
20240620,142100,892015768,1796,1798,1798,1796,102
20240620,142000,891832574,1796,1796,1796,1796,1
20240620,141900,891830778,1801,1801,1801,1801,0
20240620,141800,891830778,1801,1801,1801,1801,2
20240620,141700,891827176,1801,1801,1801,1801,0
20240620,141600,891827176,1801,1798,1801,1797,5348
20240620,141500,882216722,1801,1801,1801,1801,0
20240620,141400,882216722,1801,1798,1801,1798,616
20240620,141300,881107654,1798,1798,1798,1798,101
20240620,141200,880926056,1797,1797,1797,1797,0
20240620,141100,880926056,1797,1803,1803,1797,927
20240620,141000,879259037,1803,1803,1803,1803,82
20240620,140900,879111191,1803,1803,1803,1803,0
20240620,140800,879111191,1803,1803,1803,1803,3
20240620,140700,879105782,1803,1800,1803,1800,2726
20240620,140600,874198934,1804,1804,1804,1804,0
20240620,140500,874198934,1804,1804,1804,1804,1
20240620,140400,874197130,1803,1803,1803,1803,1118
20240620,140300,872181376,1803,1803,1803,1803,448
20240620,140200,871373632,1794,1794,1794,1794,0
20240620,140100,871373632,1794,1794,1794,1794,666
20240620,140000,870178828,1797,1796,1797,1796,4695
20240620,135900,861745913,1796,1796,1796,1796,809
20240620,135800,860292949,1794,1796,1796,1794,31
20240620,135700,860237333,1796,1796,1796,1796,3
20240620,135600,860231945,1797,1795,1797,1795,126
20240620,135500,860005773,1797,1795,1797,1795,176
20240620,135400,859689851,1795,1797,1797,1794,6414
20240620,135300,848167183,1797,1797,1797,1797,2216
20240620,135200,844185031,1797,1797,1797,1797,2005
20240620,135100,840582046,1806,1806,1806,1806,0
20240620,135000,840582046,1806,1806,1806,1806,0
20240620,134900,840582046,1806,1805,1806,1805,14
20240620,134800,840556772,1807,1807,1807,1807,0
20240620,134700,840556772,1807,1795,1807,1795,4152
20240620,134600,833097248,1793,1793,1793,1793,1312
20240620,134500,830744832,1793,1793,1793,1793,0
20240620,134400,830744832,1793,1793,1793,1793,1350
20240620,134300,828324282,1793,1793,1793,1793,701
20240620,134200,827067389,1792,1792,1792,1792,1
20240620,134100,827065597,1792,1792,1792,1792,204
20240620,134000,826700029,1792,1792,1792,1792,500
20240620,133900,825804029,1792,1792,1792,1792,0
20240620,133800,825804029,1792,1792,1792,1792,0
20240620,133700,825804029,1792,1792,1792,1792,0
20240620,133600,825804029,1792,1792,1792,1792,0
20240620,133500,825804029,1792,1792,1792,1792,140
20240620,133400,825553149,1793,1793,1793,1793,1
20240620,133300,825551356,1792,1792,1792,1792,0
20240620,133200,825551356,1792,1792,1792,1792,904
20240620,133100,823931388,1792,1792,1792,1792,0
20240620,133000,823931388,1792,1792,1792,1792,0
20240620,132900,823931388,1792,1791,1792,1791,180
20240620,132800,823608912,1791,1790,1791,1790,600
20240620,132700,822534446,1790,1790,1790,1790,6
20240620,132600,822523706,1790,1790,1790,1790,300
20240620,132500,821986706,1790,1791,1791,1790,1251
20240620,132400,819747316,1791,1791,1791,1791,562
20240620,132300,818740774,1791,1791,1791,1791,6
20240620,132200,818730028,1790,1790,1790,1790,460
20240620,132100,817906628,1790,1790,1790,1790,93
20240620,132000,817740158,1790,1790,1790,1790,103
20240620,131900,817555788,1790,1790,1790,1787,2450
20240620,131800,813176560,1790,1790,1790,1790,38
20240620,131700,813108540,1790,1790,1790,1790,8
20240620,131600,813094220,1788,1790,1790,1788,108
20240620,131500,812901100,1787,1787,1787,1787,0
20240620,131400,812901100,1787,1791,1791,1787,324
20240620,131300,812322016,1791,1788,1791,1788,2285
20240620,131200,808236409,1787,1787,1787,1787,33
20240620,131100,808177438,1788,1790,1790,1788,821
20240620,131000,806709454,1790,1790,1790,1790,1
20240620,130900,806707664,1790,1791,1791,1790,6144
20240620,130800,795709749,1791,1791,1791,1791,0
20240620,130700,795709749,1791,1791,1791,1791,400
20240620,130600,794993349,1791,1791,1791,1791,2000
20240620,130500,791411349,1791,1791,1791,1791,125
20240620,130400,791187474,1791,1791,1791,1791,2
20240620,130300,791183892,1791,1790,1791,1790,2284
20240620,130200,787093258,1790,1790,1790,1790,88
20240620,130100,786935738,1789,1789,1789,1789,569
20240620,130000,785917797,1789,1789,1789,1789,10
20240620,125900,785899907,1789,1789,1789,1788,656
20240620,125800,784726823,1789,1789,1789,1789,212
20240620,125700,784347555,1789,1789,1789,1789,913
20240620,125600,782714198,1789,1791,1791,1789,846
20240620,125500,781200675,1791,1791,1791,1791,500
20240620,125400,780305175,1791,1791,1791,1791,252
20240620,125300,779853843,1791,1791,1791,1791,135
20240620,125200,779612058,1791,1789,1791,1789,288
20240620,125100,779096822,1789,1789,1789,1789,50
20240620,125000,779007372,1789,1789,1789,1789,2
20240620,124900,779003794,1789,1789,1789,1789,2
20240620,124800,779000216,1789,1789,1789,1789,11
20240620,124700,778980537,1789,1789,1789,1789,0
20240620,124600,778980537,1789,1789,1789,1789,1
20240620,124500,778978748,1785,1785,1789,1785,255
20240620,124400,778523533,1789,1789,1789,1785,15
20240620,124300,778496722,1789,1785,1789,1785,147
20240620,124200,778233883,1789,1788,1789,1788,310
20240620,124100,777679434,1788,1788,1788,1788,11
20240620,124000,777659766,1788,1784,1788,1784,1579
20240620,123900,774842347,1784,1784,1784,1784,1640
20240620,123800,771916587,1784,1784,1784,1784,0
20240620,123700,771916587,1784,1784,1784,1783,132
20240620,123600,771681149,1784,1784,1784,1784,419
20240620,123500,770933653,1783,1783,1783,1783,801
20240620,123400,769505470,1783,1781,1783,1781,1001
20240620,123300,767722687,1781,1783,1783,1781,833
20240620,123200,766238586,1783,1783,1783,1783,1
20240620,123100,766236803,1781,1784,1784,1780,1904
20240620,123000,762845633,1780,1780,1780,1780,2000
20240620,122900,759285633,1780,1783,1783,1780,7619
20240620,122800,745712480,1784,1784,1784,1784,60
20240620,122700,745605440,1784,1787,1787,1784,1410
20240620,122600,743089193,1787,1786,1787,1786,300
20240620,122500,742553193,1785,1785,1785,1785,649
20240620,122400,741394728,1785,1785,1785,1785,925
20240620,122300,739743603,1785,1785,1785,1785,1
20240620,122200,739741818,1785,1786,1786,1785,1729
20240620,122100,736655220,1786,1786,1786,1786,3042
20240620,122000,731222208,1786,1786,1786,1786,18
20240620,121900,731190060,1786,1786,1786,1786,1
20240620,121800,731188274,1785,1790,1790,1785,105
20240620,121700,731000599,1790,1790,1790,1790,609
20240620,121600,729910489,1790,1782,1790,1782,1274
20240620,121500,727640029,1781,1781,1781,1781,0
20240620,121400,727640029,1781,1781,1781,1781,545
20240620,121300,726669384,1781,1787,1792,1779,27484
20240620,121200,677699859,1787,1787,1787,1787,1300
20240620,121100,675376759,1788,1790,1795,1787,4318
20240620,121000,667655966,1796,1790,1797,1790,1005
20240620,120900,665852013,1790,1790,1790,1790,3262
20240620,120800,660013033,1789,1789,1789,1789,2042
20240620,120700,656359895,1789,1790,1790,1789,535
20240620,120600,655402278,1790,1790,1790,1790,202
20240620,120500,655040698,1790,1790,1790,1790,2
20240620,120400,655037118,1789,1789,1789,1789,30
20240620,120300,654983448,1789,1792,1792,1787,8750
20240620,120200,639320824,1792,1794,1795,1792,2349
20240620,120100,635110198,1794,1794,1794,1794,0
20240620,120000,635110198,1794,1795,1797,1794,2997
20240620,115900,629733281,1795,1795,1795,1795,905
20240620,115800,628108806,1795,1796,1798,1794,5942
20240620,115700,617438298,1798,1798,1798,1798,1
20240620,115600,617436500,1797,1797,1798,1795,10032
20240620,115500,599418801,1798,1800,1800,1797,9679
20240620,115400,582011004,1800,1800,1800,1800,0
20240620,115300,582011004,1800,1800,1800,1800,310
20240620,115200,581453004,1808,1808,1808,1808,1
20240620,115100,581451196,1800,1800,1800,1800,100
20240620,115000,581271196,1800,1800,1800,1800,409
20240620,114900,580534996,1800,1800,1800,1800,604
20240620,114800,579447796,1800,1800,1800,1800,0
20240620,114700,579447796,1800,1800,1800,1800,30
20240620,114600,579393796,1800,1800,1800,1800,2
20240620,114500,579390196,1800,1801,1801,1800,440
20240620,114400,578598174,1809,1809,1809,1809,0
20240620,114300,578598174,1809,1809,1809,1809,0
20240620,114200,578598174,1809,1809,1809,1809,0
20240620,114100,578598174,1809,1809,1809,1809,1
20240620,114000,578596365,1800,1800,1800,1800,0
20240620,113900,578596365,1800,1809,1809,1800,8871
20240620,113800,562622427,1809,1809,1809,1809,550
20240620,113700,561627477,1809,1809,1809,1809,33
20240620,113600,561567780,1809,1809,1809,1809,0
20240620,113500,561567780,1809,1809,1809,1809,400
20240620,113400,560844180,1801,1801,1801,1801,1500
20240620,113300,558142680,1801,1801,1801,1801,0
20240620,113200,558142680,1801,1802,1802,1801,921
20240620,113100,556483921,1802,1804,1804,1802,2700
20240620,113000,551617380,1803,1803,1803,1803,0
20240620,112900,551617380,1803,1803,1803,1803,201
20240620,112800,551254977,1803,1803,1803,1803,1400
20240620,112700,548730777,1810,1810,1810,1810,75
20240620,112600,548595027,1810,1810,1810,1810,1
20240620,112500,548593217,1802,1802,1802,1802,0
20240620,112400,548593217,1802,1802,1802,1802,0
20240620,112300,548593217,1802,1802,1802,1802,0
20240620,112200,548593217,1802,1802,1802,1802,0
20240620,112100,548593217,1802,1802,1802,1802,0
20240620,112000,548593217,1802,1804,1804,1802,300
20240620,111900,548052277,1814,1814,1814,1814,0
20240620,111800,548052277,1814,1814,1814,1814,138
20240620,111700,547801945,1802,1810,1810,1802,737
20240620,111600,546470016,1816,1815,1816,1815,100
20240620,111500,546288493,1814,1814,1814,1814,0
20240620,111400,546288493,1814,1814,1814,1814,500
20240620,111300,545381493,1814,1814,1814,1814,0
20240620,111200,545381493,1814,1814,1814,1814,0
20240620,111100,545381493,1814,1814,1814,1814,5
20240620,111000,545372423,1814,1814,1814,1814,0
20240620,110900,545372423,1814,1814,1814,1814,0
20240620,110800,545372423,1814,1814,1814,1814,0
20240620,110700,545372423,1814,1814,1814,1814,0
20240620,110600,545372423,1814,1814,1814,1814,2
20240620,110500,545368795,1814,1814,1814,1814,0
20240620,110400,545368795,1814,1814,1814,1814,0
20240620,110300,545368795,1814,1814,1814,1814,0
20240620,110200,545368795,1814,1814,1814,1814,0
20240620,110100,545368795,1814,1814,1814,1808,462
20240620,110000,544532486,1813,1813,1813,1813,0
20240620,105900,544532486,1813,1813,1813,1813,0
20240620,105800,544532486,1813,1812,1813,1812,88
20240620,105700,544373028,1812,1812,1812,1812,0
20240620,105600,544373028,1812,1815,1815,1812,229
20240620,105500,543958050,1815,1815,1815,1815,2
20240620,105400,543954420,1813,1816,1816,1812,203
20240620,105300,543586377,1816,1811,1816,1809,1291
20240620,105200,541246724,1816,1816,1816,1816,1
20240620,105100,541244908,1815,1815,1815,1815,103
20240620,105000,541057963,1815,1815,1815,1815,500
20240620,104900,540150463,1815,1815,1815,1815,0
20240620,104800,540150463,1815,1815,1815,1815,507
20240620,104700,539230258,1815,1815,1815,1815,0
20240620,104600,539230258,1815,1814,1815,1809,7705
20240620,104500,525257256,1815,1814,1815,1814,572
20240620,104400,524219347,1814,1809,1814,1809,501
20240620,104300,523313033,1815,1815,1815,1815,1
20240620,104200,523311218,1810,1810,1815,1810,2824
20240620,104100,518198950,1815,1815,1815,1815,0
20240620,104000,518198950,1815,1809,1815,1807,1291
20240620,103900,515865090,1815,1815,1815,1815,0
20240620,103800,515865090,1815,1815,1815,1810,1911
20240620,103700,512406170,1816,1816,1816,1815,103
20240620,103600,512219123,1811,1811,1811,1811,51
20240620,103500,512126762,1819,1816,1819,1815,634
20240620,103400,510975228,1816,1816,1816,1816,100
20240620,103300,510793628,1816,1816,1816,1813,1099
20240620,103200,508800523,1816,1813,1816,1813,2474
20240620,103100,504315137,1813,1809,1813,1809,1340
20240620,103000,501889285,1808,1806,1808,1806,1896
20240620,102900,498463469,1806,1803,1806,1803,30
20240620,102800,498409376,1803,1803,1803,1803,2
20240620,102700,498405770,1802,1802,1802,1802,20
20240620,102600,498369730,1803,1802,1803,1802,27
20240620,102500,498321069,1803,1802,1803,1802,53
20240620,102400,498225560,1801,1801,1801,1801,120
20240620,102300,498009440,1801,1804,1804,1801,2175
20240620,102200,494089890,1801,1801,1801,1801,1050
20240620,102100,492198840,1807,1807,1807,1807,0
20240620,102000,492198840,1807,1807,1807,1807,1
20240620,101900,492197033,1802,1802,1807,1802,5
20240620,101800,492188018,1802,1802,1802,1802,34
20240620,101700,492126750,1807,1807,1807,1807,0
20240620,101600,492126750,1807,1807,1807,1801,502
20240620,101500,491222636,1801,1806,1806,1801,5541
20240620,101400,481215620,1807,1807,1807,1807,10
20240620,101300,481197550,1807,1807,1807,1807,1
20240620,101200,481195743,1808,1808,1808,1797,553
20240620,101100,480201450,1799,1806,1808,1799,1633
20240620,101000,477263515,1808,1808,1808,1808,1
20240620,100900,477261707,1808,1799,1808,1798,2686
20240620,100800,472431652,1808,1798,1808,1798,138
20240620,100700,472183508,1798,1801,1810,1798,2736
20240620,100600,467258440,1810,1810,1810,1801,149
20240620,100500,466989659,1800,1804,1804,1800,6173
20240620,100400,455867877,1802,1801,1813,1801,672
20240620,100300,454657416,1801,1801,1801,1801,195
20240620,100200,454306221,1801,1799,1801,1798,1655
20240620,100100,451329067,1798,1798,1798,1790,147
20240620,100000,451064895,1799,1790,1799,1790,8994
20240620,095900,434933505,1790,1798,1798,1780,9996
20240620,095800,417111184,1791,1799,1799,1790,3544
20240620,095700,410766084,1799,1798,1799,1790,20144
20240620,095600,374653183,1799,1806,1806,1799,2119
20240620,095500,370840872,1800,1800,1801,1800,1001
20240620,095400,369038972,1799,1804,1806,1799,4095
20240620,095300,361657617,1804,1799,1804,1799,11904
20240620,095200,340209807,1799,1799,1804,1798,8035
20240620,095100,325740243,1800,1804,1804,1800,6722
20240620,095000,313628728,1806,1813,1818,1800,18139
20240620,094900,280878240,1820,1821,1821,1813,21097
20240620,094800,242581172,1820,1825,1825,1820,2966
20240620,094700,237182327,1825,1823,1826,1822,2331
20240620,094600,232934983,1827,1823,1828,1823,813
20240620,094500,231452843,1830,1823,1830,1823,7
20240620,094400,231440075,1830,1828,1830,1823,2612
20240620,094300,226674267,1830,1830,1830,1830,5
20240620,094200,226665117,1830,1831,1831,1830,20
20240620,094100,226628507,1831,1831,1831,1831,600
20240620,094000,225529907,1831,1829,1843,1829,720
20240620,093900,224212181,1829,1831,1845,1829,355
20240620,093800,223562797,1847,1829,1847,1829,1115
20240620,093700,221522945,1829,1829,1829,1822,2062
20240620,093600,217751967,1822,1829,1830,1822,3622
20240620,093500,211150737,1829,1816,1829,1815,4373
20240620,093400,203195044,1816,1816,1816,1813,5684
20240620,093300,192879333,1815,1823,1823,1815,12655
20240620,093200,169830656,1822,1840,1840,1822,16759
20240620,093100,139145155,1847,1845,1850,1841,757
20240620,093000,137746529,1850,1850,1850,1850,801
20240620,092900,136264679,1845,1844,1850,1844,1898
20240620,092800,132754129,1844,1850,1850,1844,82
20240620,092700,132602537,1850,1850,1850,1850,219
20240620,092600,132197387,1850,1850,1853,1850,286
20240620,092500,131668077,1854,1835,1855,1833,9462
20240620,092400,114305451,1835,1842,1842,1832,4837
20240620,092300,105414117,1850,1856,1856,1840,12552
20240620,092200,82254245,1856,1865,1865,1851,6083
20240620,092100,70952834,1861,1870,1870,1861,2437
20240620,092000,66412963,1870,1861,1872,1860,14
20240620,091900,66386800,1860,1875,1875,1860,23127
20240620,091800,23284380,1883,1883,1883,1883,1
20240620,091700,23282497,1885,1885,1885,1885,1
20240620,091600,23280612,1878,1880,1880,1878,905
20240620,091500,21581012,1886,1886,1886,1886,0
20240620,091400,21581012,1886,1886,1886,1886,0
20240620,091300,21581012,1886,1886,1886,1886,106
20240620,091200,21381096,1886,1886,1886,1886,0
20240620,091100,21381096,1886,1886,1886,1886,0
20240620,091000,21381096,1886,1886,1886,1886,0
20240620,090900,21381096,1886,1875,1886,1875,49
20240620,090800,21288693,1886,1886,1886,1875,3
20240620,090700,21283046,1874,1887,1887,1873,1918
20240620,090600,17688574,1875,1875,1886,1875,8
20240620,090500,17673563,1875,1875,1875,1875,1
20240620,090400,17671688,1886,1877,1887,1875,362
20240620,090300,16992422,1877,1887,1887,1877,2
20240620,090200,16988658,1886,1875,1886,1875,1531
20240620,090100,14114838,1877,1886,1886,1877,6455
20240620,090000,1957908,1887,1886,1887,1886,1038