stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,190300,448669616,1753,1753,1753,1753,7458
20240621,190200,448669616,1753,1753,1753,1753,0
20240621,190100,448669616,1753,1753,1753,1753,0
20240621,190000,448669616,1753,1753,1753,1753,0
20240621,185900,448669616,1753,1753,1753,1753,0
20240621,185800,448669616,1753,1753,1753,1753,0
20240621,185700,448669616,1753,1753,1753,1753,0
20240621,185600,448669616,1753,1753,1753,1753,0
20240621,185500,448669616,1753,1753,1753,1753,0
20240621,185400,448669616,1753,1753,1753,1753,0
20240621,185300,448669616,1753,1753,1753,1753,0
20240621,185200,448669616,1753,1753,1753,1753,0
20240621,185100,448669616,1753,1753,1753,1753,0
20240621,185000,448669616,1753,1753,1753,1753,0
20240621,184900,448669616,1753,1753,1753,1753,0
20240621,184800,448669616,1753,1753,1753,1753,0
20240621,184700,448669616,1753,1753,1753,1753,0
20240621,184600,448669616,1753,1753,1753,1753,0
20240621,184500,448669616,1753,1753,1753,1753,0
20240621,184400,448669616,1753,1753,1753,1753,0
20240621,184300,448669616,1753,1753,1753,1753,0
20240621,184200,448669616,1753,1753,1753,1753,0
20240621,184100,448669616,1753,1753,1753,1753,0
20240621,184000,448669616,1753,1753,1753,1753,0
20240621,183900,448669616,1753,1753,1753,1753,0
20240621,183800,448669616,1753,1753,1753,1753,0
20240621,183700,448669616,1753,1753,1753,1753,0
20240621,183600,448669616,1753,1753,1753,1753,0
20240621,183500,448669616,1753,1753,1753,1753,0
20240621,183400,448669616,1753,1753,1753,1753,0
20240621,183300,448669616,1753,1753,1753,1753,7458
20240621,183200,448669616,1753,1753,1753,1753,0
20240621,183100,448669616,1753,1753,1753,1753,0
20240621,183000,448669616,1753,1753,1753,1753,0
20240621,182900,448669616,1753,1753,1753,1753,0
20240621,182800,448669616,1753,1753,1753,1753,0
20240621,182700,448669616,1753,1753,1753,1753,0
20240621,182600,448669616,1753,1753,1753,1753,0
20240621,182500,448669616,1753,1753,1753,1753,0
20240621,182400,448669616,1753,1753,1753,1753,0
20240621,182300,448669616,1753,1753,1753,1753,0
20240621,182200,448669616,1753,1753,1753,1753,0
20240621,182100,448669616,1753,1753,1753,1753,0
20240621,182000,448669616,1753,1753,1753,1753,0
20240621,181900,448669616,1753,1753,1753,1753,0
20240621,181800,448669616,1753,1753,1753,1753,0
20240621,181700,448669616,1753,1753,1753,1753,0
20240621,181600,448669616,1753,1753,1753,1753,0
20240621,181500,448669616,1753,1753,1753,1753,0
20240621,181400,448669616,1753,1753,1753,1753,0
20240621,181300,448669616,1753,1753,1753,1753,0
20240621,181200,448669616,1753,1753,1753,1753,0
20240621,181100,448669616,1753,1753,1753,1753,0
20240621,181000,448669616,1753,1753,1753,1753,0
20240621,180900,448669616,1753,1753,1753,1753,0
20240621,180800,448669616,1753,1753,1753,1753,0
20240621,180700,448669616,1753,1753,1753,1753,0
20240621,180600,448669616,1753,1753,1753,1753,0
20240621,180500,448669616,1753,1753,1753,1753,0
20240621,180400,448669616,1753,1753,1753,1753,0
20240621,180300,448669616,1753,1753,1753,1753,7458
20240621,180200,448669616,1753,1753,1753,1753,0
20240621,180100,448669616,1753,1753,1753,1753,0
20240621,180000,448669616,1753,1753,1753,1753,0
20240621,175900,448669616,1753,1753,1753,1753,0
20240621,175800,448669616,1753,1753,1753,1753,0
20240621,175700,448669616,1753,1753,1753,1753,0
20240621,175600,448669616,1753,1753,1753,1753,0
20240621,175500,448669616,1753,1753,1753,1753,0
20240621,175400,448669616,1753,1753,1753,1753,0
20240621,175300,448669616,1753,1753,1753,1753,0
20240621,175200,448669616,1753,1753,1753,1753,0
20240621,175100,448669616,1753,1753,1753,1753,0
20240621,175000,448669616,1753,1753,1753,1753,0
20240621,174900,448669616,1753,1753,1753,1753,0
20240621,174800,448669616,1753,1753,1753,1753,0
20240621,174700,448669616,1753,1753,1753,1753,0
20240621,174600,448669616,1753,1753,1753,1753,0
20240621,174500,448669616,1753,1753,1753,1753,0
20240621,174400,448669616,1753,1753,1753,1753,0
20240621,174300,448669616,1753,1753,1753,1753,0
20240621,174200,448669616,1753,1753,1753,1753,0
20240621,174100,448669616,1753,1753,1753,1753,0
20240621,174000,448669616,1753,1753,1753,1753,0
20240621,173900,448669616,1753,1753,1753,1753,0
20240621,173800,448669616,1753,1753,1753,1753,0
20240621,173700,448669616,1753,1753,1753,1753,0
20240621,173600,448669616,1753,1753,1753,1753,0
20240621,173500,448669616,1753,1753,1753,1753,0
20240621,173400,448669616,1753,1753,1753,1753,0
20240621,173300,448669616,1753,1753,1753,1753,7458
20240621,173200,448669616,1753,1753,1753,1753,0
20240621,173100,448669616,1753,1753,1753,1753,0
20240621,173000,448669616,1753,1753,1753,1753,0
20240621,172900,448669616,1753,1753,1753,1753,0
20240621,172800,448669616,1753,1753,1753,1753,0
20240621,172700,448669616,1753,1753,1753,1753,0
20240621,172600,448669616,1753,1753,1753,1753,0
20240621,172500,448669616,1753,1753,1753,1753,0
20240621,172400,448669616,1753,1753,1753,1753,0
20240621,172300,448669616,1753,1753,1753,1753,0
20240621,172200,448669616,1753,1753,1753,1753,0
20240621,172100,448669616,1753,1753,1753,1753,0
20240621,172000,448669616,1753,1753,1753,1753,0
20240621,171900,448669616,1753,1753,1753,1753,0
20240621,171800,448669616,1753,1753,1753,1753,0
20240621,171700,448669616,1753,1753,1753,1753,0
20240621,171600,448669616,1753,1753,1753,1753,0
20240621,171500,448669616,1753,1753,1753,1753,0
20240621,171400,448669616,1753,1753,1753,1753,0
20240621,171300,448669616,1753,1753,1753,1753,0
20240621,171200,448669616,1753,1753,1753,1753,0
20240621,171100,448669616,1753,1753,1753,1753,0
20240621,171000,448669616,1753,1753,1753,1753,0
20240621,170900,448669616,1753,1753,1753,1753,0
20240621,170800,448669616,1753,1753,1753,1753,0
20240621,170700,448669616,1753,1753,1753,1753,0
20240621,170600,448669616,1753,1753,1753,1753,0
20240621,170500,448669616,1753,1753,1753,1753,0
20240621,170400,448669616,1753,1753,1753,1753,0
20240621,170300,448669616,1753,1753,1753,1753,7458
20240621,170200,448669616,1753,1753,1753,1753,0
20240621,170100,448669616,1753,1753,1753,1753,0
20240621,170000,448669616,1753,1753,1753,1753,0
20240621,165900,448669616,1753,1753,1753,1753,0
20240621,165800,448669616,1753,1753,1753,1753,0
20240621,165700,448669616,1753,1753,1753,1753,0
20240621,165600,448669616,1753,1753,1753,1753,0
20240621,165500,448669616,1753,1753,1753,1753,0
20240621,165400,448669616,1753,1753,1753,1753,0
20240621,165300,448669616,1753,1753,1753,1753,0
20240621,165200,448669616,1753,1753,1753,1753,0
20240621,165100,448669616,1753,1753,1753,1753,0
20240621,165000,448669616,1753,1753,1753,1753,0
20240621,164900,448669616,1753,1753,1753,1753,0
20240621,164800,448669616,1753,1753,1753,1753,0
20240621,164700,448669616,1753,1753,1753,1753,0
20240621,164600,448669616,1753,1753,1753,1753,0
20240621,164500,448669616,1753,1753,1753,1753,0
20240621,164400,448669616,1753,1753,1753,1753,0
20240621,164300,448669616,1753,1753,1753,1753,0
20240621,164200,448669616,1753,1753,1753,1753,0
20240621,164100,448669616,1753,1753,1753,1753,0
20240621,164000,448669616,1753,1753,1753,1753,0
20240621,163900,448669616,1753,1753,1753,1753,0
20240621,163800,448669616,1753,1753,1753,1753,0
20240621,163700,448669616,1753,1753,1753,1753,0
20240621,163600,448669616,1753,1753,1753,1753,0
20240621,163500,448669616,1753,1753,1753,1753,0
20240621,163400,448669616,1753,1753,1753,1753,0
20240621,163300,448669616,1753,1753,1753,1753,7458
20240621,163200,448669616,1753,1753,1753,1753,0
20240621,163100,448669616,1753,1753,1753,1753,0
20240621,163000,448669616,1753,1753,1753,1753,0
20240621,162900,448669616,1753,1753,1753,1753,0
20240621,162800,448669616,1753,1753,1753,1753,0
20240621,162700,448669616,1753,1753,1753,1753,0
20240621,162600,448669616,1753,1753,1753,1753,0
20240621,162500,448669616,1753,1753,1753,1753,0
20240621,162400,448669616,1753,1753,1753,1753,0
20240621,162300,448669616,1753,1753,1753,1753,0
20240621,162200,448669616,1753,1753,1753,1753,0
20240621,162100,448669616,1753,1753,1753,1753,0
20240621,162000,448669616,1753,1753,1753,1753,0
20240621,161900,448669616,1753,1753,1753,1753,0
20240621,161800,448669616,1753,1753,1753,1753,0
20240621,161700,448669616,1753,1753,1753,1753,0
20240621,161600,448669616,1753,1753,1753,1753,0
20240621,161500,448669616,1753,1753,1753,1753,0
20240621,161400,448669616,1753,1753,1753,1753,0
20240621,161300,448669616,1753,1753,1753,1753,0
20240621,161200,448669616,1753,1753,1753,1753,0
20240621,161100,448669616,1753,1753,1753,1753,0
20240621,161000,448669616,1753,1753,1753,1753,0
20240621,160900,448669616,1753,1753,1753,1753,0
20240621,160800,448669616,1753,1753,1753,1753,0
20240621,160700,448669616,1753,1753,1753,1753,0
20240621,160600,448669616,1753,1753,1753,1753,0
20240621,160500,448669616,1753,1753,1753,1753,0
20240621,160400,448669616,1753,1753,1753,1753,0
20240621,160300,448669616,1753,1753,1753,1753,7458
20240621,160200,448669616,1753,1753,1753,1753,0
20240621,160100,448669616,1753,1753,1753,1753,0
20240621,160000,448669616,1753,1753,1753,1753,0
20240621,155900,448669616,1753,1753,1753,1753,0
20240621,155800,448669616,1753,1753,1753,1753,0
20240621,155700,448669616,1753,1753,1753,1753,0
20240621,155600,448669616,1753,1753,1753,1753,0
20240621,155500,448669616,1753,1753,1753,1753,0
20240621,155400,448669616,1753,1753,1753,1753,0
20240621,155300,448669616,1753,1753,1753,1753,0
20240621,155200,448669616,1753,1753,1753,1753,0
20240621,155100,448669616,1753,1753,1753,1753,0
20240621,155000,448669616,1753,1753,1753,1753,0
20240621,154900,448669616,1753,1753,1753,1753,0
20240621,154800,448669616,1753,1753,1753,1753,0
20240621,154700,448669616,1753,1753,1753,1753,0
20240621,154600,448669616,1753,1753,1753,1753,0
20240621,154500,448669616,1753,1753,1753,1753,0
20240621,154400,448669616,1753,1753,1753,1753,0
20240621,154300,448669616,1753,1753,1753,1753,0
20240621,154200,448669616,1753,1753,1753,1753,0
20240621,154100,448669616,1753,1753,1753,1753,0
20240621,154000,448669616,1753,1753,1753,1753,0
20240621,153900,448669616,1753,1753,1753,1753,0
20240621,153800,448669616,1753,1753,1753,1753,0
20240621,153700,448669616,1753,1753,1753,1753,0
20240621,153600,448669616,1753,1753,1753,1753,0
20240621,153500,448669616,1753,1753,1753,1753,0
20240621,153400,448669616,1753,1753,1753,1753,0
20240621,153300,448669616,1753,1753,1753,1753,7458
20240621,153200,448669616,1753,1753,1753,1753,0
20240621,153100,448669616,1753,1753,1753,1753,0
20240621,153000,448669616,1753,1753,1753,1753,7458
20240621,152900,435595742,1753,1753,1753,1753,0
20240621,152800,435595742,1753,1753,1753,1753,0
20240621,152700,435595742,1753,1753,1753,1753,0
20240621,152600,435595742,1753,1753,1753,1753,0
20240621,152500,435595742,1753,1753,1753,1753,0
20240621,152400,435595742,1753,1753,1753,1753,0
20240621,152300,435595742,1753,1753,1753,1753,0
20240621,152200,435595742,1753,1753,1753,1753,0
20240621,152100,435595742,1753,1753,1753,1753,0
20240621,152000,435595742,1753,1753,1753,1753,0
20240621,151900,435595742,1753,1758,1758,1753,1829
20240621,151800,432389285,1759,1755,1759,1755,105
20240621,151700,432205002,1755,1750,1755,1750,2185
20240621,151600,428375546,1750,1753,1753,1750,446
20240621,151500,427595016,1753,1750,1753,1748,4630
20240621,151400,419488830,1753,1750,1754,1750,823
20240621,151300,418048416,1750,1742,1750,1740,483
20240621,151200,417207100,1742,1755,1755,1742,2917
20240621,151100,412116807,1755,1742,1755,1742,3556
20240621,151000,405896068,1742,1739,1744,1736,3296
20240621,150900,400159289,1739,1732,1739,1732,5090
20240621,150800,391320283,1732,1724,1738,1724,44361
20240621,150700,314729075,1662,1662,1662,1662,0
20240621,150600,314729075,1662,1662,1662,1662,0
20240621,150500,314729075,1662,1767,1767,1662,35008
20240621,150400,253700046,1767,1767,1767,1767,10
20240621,150300,253682376,1767,1767,1767,1767,66
20240621,150200,253565754,1767,1767,1767,1767,30
20240621,150100,253512744,1767,1767,1767,1765,73
20240621,150000,253383773,1764,1764,1764,1764,0
20240621,145900,253383773,1764,1765,1765,1764,686
20240621,145800,252173473,1767,1765,1767,1765,94
20240621,145700,252007561,1765,1767,1767,1765,50
20240621,145600,251919307,1767,1767,1767,1765,1302
20240621,145500,249621273,1765,1768,1768,1765,1927
20240621,145400,246218746,1767,1767,1767,1767,0
20240621,145300,246218746,1767,1768,1768,1767,5032
20240621,145200,237324825,1768,1768,1768,1768,0
20240621,145100,237324825,1768,1771,1771,1768,2476
20240621,145000,232944862,1771,1771,1771,1771,0
20240621,144900,232944862,1771,1771,1771,1771,0
20240621,144800,232944862,1771,1771,1771,1771,50
20240621,144700,232856312,1771,1771,1771,1771,1
20240621,144600,232854541,1769,1769,1769,1769,279
20240621,144500,232360990,1769,1769,1769,1769,0
20240621,144400,232360990,1769,1771,1771,1769,6
20240621,144300,232350372,1771,1771,1771,1771,100
20240621,144200,232173272,1771,1771,1771,1771,2
20240621,144100,232169730,1769,1769,1769,1769,10
20240621,144000,232152040,1771,1771,1771,1771,0
20240621,143900,232152040,1771,1771,1771,1771,1
20240621,143800,232150269,1769,1770,1770,1769,306
20240621,143700,231608954,1770,1770,1770,1770,18
20240621,143600,231577094,1769,1769,1769,1769,0
20240621,143500,231577094,1769,1770,1770,1769,7742
20240621,143400,217874084,1771,1773,1773,1771,6145
20240621,143300,206991253,1773,1773,1773,1773,797
20240621,143200,205578172,1773,1771,1773,1771,785
20240621,143100,204187929,1772,1774,1774,1772,4121
20240621,143000,196883753,1774,1774,1774,1774,240
20240621,142900,196457993,1778,1778,1778,1778,1
20240621,142800,196456215,1778,1778,1778,1778,0
20240621,142700,196456215,1778,1778,1778,1778,0
20240621,142600,196456215,1778,1776,1778,1774,7360
20240621,142500,183395360,1776,1780,1780,1776,1260
20240621,142400,181157365,1780,1777,1780,1776,249
20240621,142300,180714974,1778,1778,1778,1778,0
20240621,142200,180714974,1778,1778,1778,1778,58
20240621,142100,180611850,1780,1780,1780,1780,0
20240621,142000,180611850,1780,1780,1780,1779,215
20240621,141900,180229151,1779,1778,1779,1778,102
20240621,141800,180047793,1778,1779,1779,1778,210
20240621,141700,179674313,1779,1779,1779,1779,1000
20240621,141600,177895313,1779,1779,1779,1779,51
20240621,141500,177804584,1779,1779,1779,1779,135
20240621,141400,177564419,1780,1780,1780,1780,0
20240621,141300,177564419,1780,1780,1780,1780,0
20240621,141200,177564419,1780,1780,1780,1780,0
20240621,141100,177564419,1780,1780,1780,1780,1
20240621,141000,177562639,1780,1780,1780,1780,1
20240621,140900,177560859,1777,1778,1778,1777,474
20240621,140800,176718323,1778,1778,1778,1778,297
20240621,140700,176190257,1778,1778,1778,1778,15
20240621,140600,176163587,1777,1777,1777,1777,0
20240621,140500,176163587,1777,1777,1777,1777,50
20240621,140400,176074737,1777,1777,1777,1777,0
20240621,140300,176074737,1777,1777,1777,1777,0
20240621,140200,176074737,1777,1777,1777,1777,5
20240621,140100,176065852,1777,1777,1777,1777,0
20240621,140000,176065852,1777,1777,1777,1777,0
20240621,135900,176065852,1777,1777,1777,1777,0
20240621,135800,176065852,1777,1777,1777,1777,35
20240621,135700,176003657,1777,1777,1777,1777,0
20240621,135600,176003657,1777,1777,1777,1777,0
20240621,135500,176003657,1777,1777,1777,1777,5
20240621,135400,175994772,1777,1777,1777,1777,82
20240621,135300,175849058,1777,1777,1777,1777,2
20240621,135200,175845504,1777,1776,1777,1776,418
20240621,135100,175103133,1777,1777,1777,1777,0
20240621,135000,175103133,1777,1777,1777,1777,0
20240621,134900,175103133,1777,1778,1778,1777,216
20240621,134800,174719098,1778,1778,1778,1778,0
20240621,134700,174719098,1778,1779,1779,1778,11
20240621,134600,174699539,1779,1779,1779,1779,119
20240621,134500,174487838,1780,1780,1780,1780,250
20240621,134400,174042838,1780,1780,1780,1780,1
20240621,134300,174041058,1780,1780,1780,1780,0
20240621,134200,174041058,1780,1780,1780,1780,0
20240621,134100,174041058,1780,1780,1780,1780,0
20240621,134000,174041058,1780,1780,1780,1780,0
20240621,133900,174041058,1780,1777,1780,1776,1512
20240621,133800,171354635,1778,1779,1779,1778,7
20240621,133700,171342188,1780,1780,1780,1777,1295
20240621,133600,169039422,1780,1780,1780,1780,0
20240621,133500,169039422,1780,1780,1780,1780,17
20240621,133400,169009162,1780,1780,1780,1780,69
20240621,133300,168886342,1780,1780,1780,1780,0
20240621,133200,168886342,1780,1780,1780,1780,37
20240621,133100,168820482,1780,1780,1780,1780,66
20240621,133000,168703002,1780,1780,1780,1780,30
20240621,132900,168649602,1780,1780,1780,1780,49
20240621,132800,168562382,1780,1780,1780,1780,100
20240621,132700,168384382,1779,1779,1779,1779,0
20240621,132600,168384382,1779,1779,1779,1779,0
20240621,132500,168384382,1779,1779,1779,1779,0
20240621,132400,168384382,1779,1780,1780,1779,74
20240621,132300,168252726,1780,1781,1781,1780,3174
20240621,132200,162602979,1781,1781,1781,1781,100
20240621,132100,162424879,1781,1781,1781,1781,0
20240621,132000,162424879,1781,1781,1781,1781,0
20240621,131900,162424879,1781,1781,1781,1781,0
20240621,131800,162424879,1781,1782,1782,1781,342
20240621,131700,161815699,1782,1782,1782,1782,0
20240621,131600,161815699,1782,1787,1787,1782,1133
20240621,131500,159795729,1786,1786,1786,1786,0
20240621,131400,159795729,1786,1786,1786,1786,0
20240621,131300,159795729,1786,1787,1787,1786,364
20240621,131200,159145593,1787,1787,1787,1787,0
20240621,131100,159145593,1787,1787,1787,1787,59
20240621,131000,159040160,1787,1786,1787,1786,40
20240621,130900,158968687,1786,1786,1786,1786,0
20240621,130800,158968687,1786,1786,1786,1786,700
20240621,130700,157718487,1786,1786,1786,1786,51
20240621,130600,157627401,1786,1786,1786,1786,0
20240621,130500,157627401,1786,1786,1786,1786,7
20240621,130400,157614899,1786,1786,1786,1786,0
20240621,130300,157614899,1786,1786,1786,1786,0
20240621,130200,157614899,1786,1786,1786,1786,179
20240621,130100,157295205,1786,1786,1786,1786,1100
20240621,130000,155330605,1786,1786,1786,1786,1
20240621,125900,155328819,1784,1785,1785,1784,213
20240621,125800,154948624,1786,1786,1786,1786,41
20240621,125700,154875398,1786,1786,1786,1786,45
20240621,125600,154795028,1786,1786,1786,1786,17
20240621,125500,154764666,1783,1783,1783,1783,0
20240621,125400,154764666,1783,1783,1783,1783,0
20240621,125300,154764666,1783,1783,1783,1783,0
20240621,125200,154764666,1783,1783,1783,1783,0
20240621,125100,154764666,1783,1783,1783,1783,0
20240621,125000,154764666,1783,1783,1783,1783,0
20240621,124900,154764666,1783,1783,1783,1783,59
20240621,124800,154659469,1783,1783,1783,1783,0
20240621,124700,154659469,1783,1783,1783,1783,0
20240621,124600,154659469,1783,1783,1783,1783,0
20240621,124500,154659469,1783,1785,1785,1783,1473
20240621,124400,152030976,1786,1786,1786,1786,0
20240621,124300,152030976,1786,1785,1787,1785,1687
20240621,124200,149019651,1787,1787,1787,1787,0
20240621,124100,149019651,1787,1787,1787,1787,2
20240621,124000,149016077,1786,1786,1786,1786,0
20240621,123900,149016077,1786,1786,1786,1786,0
20240621,123800,149016077,1786,1786,1786,1786,29
20240621,123700,148964283,1786,1786,1786,1786,0
20240621,123600,148964283,1786,1786,1786,1786,42
20240621,123500,148889271,1787,1787,1787,1787,0
20240621,123400,148889271,1787,1787,1787,1787,0
20240621,123300,148889271,1787,1787,1787,1787,10
20240621,123200,148871401,1787,1787,1787,1787,3
20240621,123100,148866040,1787,1787,1787,1787,0
20240621,123000,148866040,1787,1787,1787,1787,1
20240621,122900,148864253,1786,1786,1786,1786,0
20240621,122800,148864253,1786,1787,1787,1786,61
20240621,122700,148755268,1788,1788,1788,1788,0
20240621,122600,148755268,1788,1791,1791,1788,20
20240621,122500,148719478,1791,1791,1791,1791,0
20240621,122400,148719478,1791,1789,1791,1788,171
20240621,122300,148413633,1793,1793,1793,1793,0
20240621,122200,148413633,1793,1793,1793,1793,1
20240621,122100,148411840,1789,1789,1789,1789,0
20240621,122000,148411840,1789,1789,1789,1789,132
20240621,121900,148175692,1793,1790,1793,1790,1032
20240621,121800,146327627,1790,1786,1790,1786,484
20240621,121700,145463199,1786,1786,1786,1786,17
20240621,121600,145432837,1785,1784,1785,1784,2983
20240621,121500,140109158,1784,1784,1784,1784,0
20240621,121400,140109158,1784,1784,1784,1784,84
20240621,121300,139959302,1784,1784,1784,1784,0
20240621,121200,139959302,1784,1784,1784,1784,0
20240621,121100,139959302,1784,1784,1784,1784,272
20240621,121000,139474054,1782,1782,1782,1782,0
20240621,120900,139474054,1782,1782,1782,1782,0
20240621,120800,139474054,1782,1782,1782,1782,1900
20240621,120700,136088254,1782,1782,1782,1782,0
20240621,120600,136088254,1782,1782,1782,1782,30
20240621,120500,136034794,1782,1782,1782,1782,0
20240621,120400,136034794,1782,1782,1782,1782,0
20240621,120300,136034794,1782,1782,1782,1782,0
20240621,120200,136034794,1782,1782,1782,1782,0
20240621,120100,136034794,1782,1782,1782,1782,0
20240621,120000,136034794,1782,1782,1782,1782,0
20240621,115900,136034794,1782,1782,1782,1782,70
20240621,115800,135910054,1781,1781,1781,1781,45
20240621,115700,135829909,1782,1782,1782,1782,0
20240621,115600,135829909,1782,1782,1782,1782,0
20240621,115500,135829909,1782,1782,1782,1782,0
20240621,115400,135829909,1782,1782,1782,1782,0
20240621,115300,135829909,1782,1782,1782,1782,10
20240621,115200,135812089,1782,1783,1783,1782,139
20240621,115100,135564390,1782,1782,1782,1782,0
20240621,115000,135564390,1782,1782,1782,1782,250
20240621,114900,135118890,1781,1781,1781,1781,0
20240621,114800,135118890,1781,1781,1781,1781,3
20240621,114700,135113547,1781,1781,1781,1781,0
20240621,114600,135113547,1781,1781,1781,1780,28
20240621,114500,135063680,1780,1780,1780,1780,0
20240621,114400,135063680,1780,1780,1780,1780,2
20240621,114300,135060120,1780,1780,1780,1780,306
20240621,114200,134515440,1780,1780,1780,1780,66
20240621,114100,134397960,1780,1780,1780,1780,0
20240621,114000,134397960,1780,1780,1780,1780,18
20240621,113900,134365920,1779,1779,1779,1779,1000
20240621,113800,132586920,1778,1778,1778,1778,776
20240621,113700,131207192,1778,1778,1778,1778,53
20240621,113600,131112958,1778,1778,1778,1778,78
20240621,113500,130974274,1778,1778,1778,1778,0
20240621,113400,130974274,1778,1778,1778,1778,0
20240621,113300,130974274,1778,1778,1778,1778,87
20240621,113200,130819588,1778,1778,1778,1778,19
20240621,113100,130785806,1778,1778,1778,1778,55
20240621,113000,130688016,1778,1778,1778,1778,15
20240621,112900,130661346,1778,1778,1778,1778,46
20240621,112800,130579558,1778,1778,1778,1778,0
20240621,112700,130579558,1778,1778,1778,1778,18
20240621,112600,130547554,1778,1778,1778,1778,0
20240621,112500,130547554,1778,1778,1778,1778,0
20240621,112400,130547554,1778,1778,1778,1778,1
20240621,112300,130545776,1776,1777,1777,1776,295
20240621,112200,130021686,1778,1778,1778,1778,0
20240621,112100,130021686,1778,1779,1779,1778,628
20240621,112000,128904485,1779,1779,1779,1779,0
20240621,111900,128904485,1779,1780,1780,1779,128
20240621,111800,128676663,1781,1781,1781,1781,0
20240621,111700,128676663,1781,1781,1781,1781,69
20240621,111600,128553774,1779,1779,1779,1779,439
20240621,111500,127772793,1780,1780,1780,1780,22
20240621,111400,127733633,1781,1781,1781,1781,1
20240621,111300,127731852,1781,1781,1781,1781,1
20240621,111200,127730071,1781,1781,1781,1781,0
20240621,111100,127730071,1781,1780,1781,1780,1560
20240621,111000,124953270,1781,1781,1781,1781,58
20240621,110900,124849972,1781,1781,1781,1781,105
20240621,110800,124662967,1781,1781,1781,1781,104
20240621,110700,124477743,1781,1781,1781,1781,0
20240621,110600,124477743,1781,1781,1781,1781,0
20240621,110500,124477743,1781,1781,1781,1781,0
20240621,110400,124477743,1781,1782,1782,1781,266
20240621,110300,124003920,1785,1782,1785,1781,1325
20240621,110200,121638988,1782,1783,1783,1782,300
20240621,110100,121104175,1785,1785,1785,1785,0
20240621,110000,121104175,1785,1785,1785,1785,203
20240621,105900,120741820,1785,1785,1785,1785,0
20240621,105800,120741820,1785,1785,1785,1785,1
20240621,105700,120740035,1780,1783,1783,1780,100
20240621,105600,120561832,1785,1785,1785,1785,2
20240621,105500,120558262,1785,1785,1785,1785,0
20240621,105400,120558262,1785,1785,1785,1785,1
20240621,105300,120556477,1785,1785,1786,1784,129
20240621,105200,120326238,1786,1786,1786,1785,797
20240621,105100,118903173,1788,1789,1789,1788,601
20240621,105000,117828085,1789,1779,1789,1779,21
20240621,104900,117790526,1789,1780,1789,1779,264
20240621,104800,117320656,1780,1781,1781,1780,986
20240621,104700,115565559,1780,1781,1781,1780,274
20240621,104600,115077676,1782,1789,1789,1782,1022
20240621,104500,113254109,1789,1789,1789,1789,0
20240621,104400,113254109,1789,1789,1789,1789,0
20240621,104300,113254109,1789,1783,1789,1783,113
20240621,104200,113051988,1783,1782,1783,1782,462
20240621,104100,112228687,1783,1783,1783,1783,0
20240621,104000,112228687,1783,1782,1783,1782,63
20240621,103900,112116420,1782,1782,1782,1782,0
20240621,103800,112116420,1782,1782,1782,1782,0
20240621,103700,112116420,1782,1781,1782,1781,217
20240621,103600,111729941,1781,1780,1781,1780,213
20240621,103500,111350626,1782,1782,1782,1782,0
20240621,103400,111350626,1782,1782,1782,1782,0
20240621,103300,111350626,1782,1778,1782,1778,1663
20240621,103200,108393804,1778,1778,1778,1778,23
20240621,103100,108352910,1778,1778,1778,1778,60
20240621,103000,108246230,1782,1782,1782,1782,0
20240621,102900,108246230,1782,1778,1782,1778,70
20240621,102800,108121734,1778,1782,1782,1778,32
20240621,102700,108064770,1778,1778,1778,1778,10
20240621,102600,108046990,1778,1781,1781,1778,34
20240621,102500,107986529,1782,1778,1782,1778,168
20240621,102400,107687249,1783,1783,1783,1783,1
20240621,102300,107685466,1778,1776,1778,1776,114
20240621,102200,107482860,1777,1777,1777,1777,0
20240621,102100,107482860,1777,1777,1777,1777,1
20240621,102000,107481083,1777,1780,1780,1777,2915
20240621,101900,102299265,1783,1783,1783,1783,0
20240621,101800,102299265,1783,1783,1783,1783,0
20240621,101700,102299265,1783,1781,1783,1781,10
20240621,101600,102281437,1781,1783,1783,1781,1340
20240621,101500,99894812,1784,1786,1786,1784,1118
20240621,101400,97898546,1786,1786,1786,1786,225
20240621,101300,97496696,1786,1786,1786,1786,34
20240621,101200,97435972,1786,1786,1786,1786,1
20240621,101100,97434186,1784,1784,1784,1784,145
20240621,101000,97175506,1785,1787,1787,1785,1089
20240621,100900,95230688,1786,1786,1786,1786,63
20240621,100800,95118170,1786,1785,1786,1785,60
20240621,100700,95011060,1784,1784,1784,1784,0
20240621,100600,95011060,1784,1784,1784,1784,0
20240621,100500,95011060,1784,1784,1784,1784,0
20240621,100400,95011060,1784,1784,1784,1784,0
20240621,100300,95011060,1784,1785,1785,1784,2000
20240621,100200,91442869,1786,1786,1786,1786,1
20240621,100100,91441083,1785,1785,1785,1785,10
20240621,100000,91423233,1784,1784,1784,1784,0
20240621,095900,91423233,1784,1783,1784,1783,227
20240621,095800,91018292,1783,1783,1783,1783,0
20240621,095700,91018292,1783,1783,1783,1783,28
20240621,095600,90968368,1783,1783,1783,1783,1
20240621,095500,90966585,1784,1784,1784,1784,0
20240621,095400,90966585,1784,1784,1784,1784,571
20240621,095300,89947921,1784,1778,1784,1778,7
20240621,095200,89935439,1784,1784,1784,1784,5
20240621,095100,89926519,1784,1784,1784,1784,0
20240621,095000,89926519,1784,1784,1784,1784,0
20240621,094900,89926519,1784,1780,1784,1774,477
20240621,094800,89078933,1784,1784,1784,1784,0
20240621,094700,89078933,1784,1784,1784,1784,1
20240621,094600,89077149,1784,1784,1784,1784,0
20240621,094500,89077149,1784,1780,1784,1771,1713
20240621,094400,86029762,1784,1784,1784,1784,5
20240621,094300,86020842,1784,1784,1784,1784,3
20240621,094200,86015490,1780,1780,1780,1780,10
20240621,094100,85997690,1780,1781,1781,1780,136
20240621,094000,85755541,1779,1778,1779,1778,1162
20240621,093900,83689336,1777,1777,1777,1777,2121
20240621,093800,79920319,1777,1777,1777,1777,15
20240621,093700,79893664,1777,1777,1777,1770,1303
20240621,093600,77582933,1777,1770,1777,1769,783
20240621,093500,76197238,1777,1777,1777,1777,18
20240621,093400,76165252,1769,1770,1770,1769,429
20240621,093300,75406003,1773,1773,1773,1773,310
20240621,093200,74856373,1773,1777,1777,1773,1032
20240621,093100,73025609,1777,1777,1777,1777,0
20240621,093000,73025609,1777,1777,1777,1777,10
20240621,092900,73007839,1777,1767,1777,1767,582
20240621,092800,71978729,1767,1767,1767,1766,1518
20240621,092700,69297922,1768,1767,1768,1767,136
20240621,092600,69057500,1767,1767,1767,1767,60
20240621,092500,68951480,1767,1767,1767,1766,682
20240621,092400,67746488,1767,1768,1768,1767,101
20240621,092300,67568020,1768,1769,1769,1767,1494
20240621,092200,64926903,1769,1772,1772,1769,2457
20240621,092100,60577431,1772,1776,1776,1772,1265
20240621,092000,58335780,1777,1774,1777,1774,11
20240621,091900,58316236,1776,1777,1777,1776,343
20240621,091800,57706727,1777,1778,1778,1775,26
20240621,091700,57660530,1778,1779,1779,1778,33
20240621,091600,57601825,1772,1780,1780,1772,401
20240621,091500,56891245,1780,1780,1780,1780,1
20240621,091400,56889465,1772,1770,1772,1770,159
20240621,091300,56607895,1770,1770,1770,1770,488
20240621,091200,55744135,1772,1780,1780,1772,28
20240621,091100,55694413,1780,1784,1784,1775,21
20240621,091000,55657088,1784,1780,1784,1770,1328
20240621,090900,53297878,1780,1780,1780,1780,28
20240621,090800,53248038,1780,1784,1784,1780,241
20240621,090700,52819054,1777,1777,1777,1777,39
20240621,090600,52749751,1768,1763,1774,1763,4203
20240621,090500,45295325,1760,1767,1767,1760,13854
20240621,090400,20892021,1773,1773,1773,1773,601
20240621,090300,19826448,1773,1770,1775,1766,2310
20240621,090200,15736310,1775,1777,1777,1770,2252
20240621,090100,11748417,1774,1779,1779,1774,3549
20240621,090000,5435307,1786,1790,1790,1780,3042