stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,190400,23904870,1090,1090,1090,1090,1074
20240613,190300,23904870,1090,1090,1090,1090,0
20240613,190200,23904870,1090,1090,1090,1090,0
20240613,190100,23904870,1090,1090,1090,1090,0
20240613,190000,23904870,1090,1090,1090,1090,0
20240613,185900,23904870,1090,1090,1090,1090,0
20240613,185800,23904870,1090,1090,1090,1090,0
20240613,185700,23904870,1090,1090,1090,1090,0
20240613,185600,23904870,1090,1090,1090,1090,0
20240613,185500,23904870,1090,1090,1090,1090,0
20240613,185400,23904870,1090,1090,1090,1090,0
20240613,185300,23904870,1090,1090,1090,1090,0
20240613,185200,23904870,1090,1090,1090,1090,0
20240613,185100,23904870,1090,1090,1090,1090,0
20240613,185000,23904870,1090,1090,1090,1090,0
20240613,184900,23904870,1090,1090,1090,1090,0
20240613,184800,23904870,1090,1090,1090,1090,0
20240613,184700,23904870,1090,1090,1090,1090,0
20240613,184600,23904870,1090,1090,1090,1090,0
20240613,184500,23904870,1090,1090,1090,1090,0
20240613,184400,23904870,1090,1090,1090,1090,0
20240613,184300,23904870,1090,1090,1090,1090,0
20240613,184200,23904870,1090,1090,1090,1090,0
20240613,184100,23904870,1090,1090,1090,1090,0
20240613,184000,23904870,1090,1090,1090,1090,0
20240613,183900,23904870,1090,1090,1090,1090,0
20240613,183800,23904870,1090,1090,1090,1090,0
20240613,183700,23904870,1090,1090,1090,1090,0
20240613,183600,23904870,1090,1090,1090,1090,0
20240613,183500,23904870,1090,1090,1090,1090,0
20240613,183400,23904870,1090,1090,1090,1090,1074
20240613,183300,23904870,1090,1090,1090,1090,0
20240613,183200,23904870,1090,1090,1090,1090,0
20240613,183100,23904870,1090,1090,1090,1090,0
20240613,183000,23904870,1090,1090,1090,1090,0
20240613,182900,23904870,1090,1090,1090,1090,0
20240613,182800,23904870,1090,1090,1090,1090,0
20240613,182700,23904870,1090,1090,1090,1090,0
20240613,182600,23904870,1090,1090,1090,1090,0
20240613,182500,23904870,1090,1090,1090,1090,0
20240613,182400,23904870,1090,1090,1090,1090,0
20240613,182300,23904870,1090,1090,1090,1090,0
20240613,182200,23904870,1090,1090,1090,1090,0
20240613,182100,23904870,1090,1090,1090,1090,0
20240613,182000,23904870,1090,1090,1090,1090,0
20240613,181900,23904870,1090,1090,1090,1090,0
20240613,181800,23904870,1090,1090,1090,1090,0
20240613,181700,23904870,1090,1090,1090,1090,0
20240613,181600,23904870,1090,1090,1090,1090,0
20240613,181500,23904870,1090,1090,1090,1090,0
20240613,181400,23904870,1090,1090,1090,1090,0
20240613,181300,23904870,1090,1090,1090,1090,0
20240613,181200,23904870,1090,1090,1090,1090,0
20240613,181100,23904870,1090,1090,1090,1090,0
20240613,181000,23904870,1090,1090,1090,1090,0
20240613,180900,23904870,1090,1090,1090,1090,0
20240613,180800,23904870,1090,1090,1090,1090,0
20240613,180700,23904870,1090,1090,1090,1090,0
20240613,180600,23904870,1090,1090,1090,1090,0
20240613,180500,23904870,1090,1090,1090,1090,0
20240613,180400,23904870,1090,1090,1090,1090,1074
20240613,180300,23904870,1090,1090,1090,1090,0
20240613,180200,23904870,1090,1090,1090,1090,0
20240613,180100,23904870,1090,1090,1090,1090,0
20240613,180000,23904870,1090,1090,1090,1090,0
20240613,175900,23904870,1090,1090,1090,1090,0
20240613,175800,23904870,1090,1090,1090,1090,0
20240613,175700,23904870,1090,1090,1090,1090,0
20240613,175600,23904870,1090,1090,1090,1090,0
20240613,175500,23904870,1090,1090,1090,1090,0
20240613,175400,23904870,1090,1090,1090,1090,0
20240613,175300,23904870,1090,1090,1090,1090,0
20240613,175200,23904870,1090,1090,1090,1090,0
20240613,175100,23904870,1090,1090,1090,1090,0
20240613,175000,23904870,1090,1090,1090,1090,0
20240613,174900,23904870,1090,1090,1090,1090,0
20240613,174800,23904870,1090,1090,1090,1090,0
20240613,174700,23904870,1090,1090,1090,1090,0
20240613,174600,23904870,1090,1090,1090,1090,0
20240613,174500,23904870,1090,1090,1090,1090,0
20240613,174400,23904870,1090,1090,1090,1090,0
20240613,174300,23904870,1090,1090,1090,1090,0
20240613,174200,23904870,1090,1090,1090,1090,0
20240613,174100,23904870,1090,1090,1090,1090,0
20240613,174000,23904870,1090,1090,1090,1090,0
20240613,173900,23904870,1090,1090,1090,1090,0
20240613,173800,23904870,1090,1090,1090,1090,0
20240613,173700,23904870,1090,1090,1090,1090,0
20240613,173600,23904870,1090,1090,1090,1090,0
20240613,173500,23904870,1090,1090,1090,1090,0
20240613,173400,23904870,1090,1090,1090,1090,1074
20240613,173300,23904870,1090,1090,1090,1090,0
20240613,173200,23904870,1090,1090,1090,1090,0
20240613,173100,23904870,1090,1090,1090,1090,0
20240613,173000,23904870,1090,1090,1090,1090,0
20240613,172900,23904870,1090,1090,1090,1090,0
20240613,172800,23904870,1090,1090,1090,1090,0
20240613,172700,23904870,1090,1090,1090,1090,0
20240613,172600,23904870,1090,1090,1090,1090,0
20240613,172500,23904870,1090,1090,1090,1090,0
20240613,172400,23904870,1090,1090,1090,1090,0
20240613,172300,23904870,1090,1090,1090,1090,0
20240613,172200,23904870,1090,1090,1090,1090,0
20240613,172100,23904870,1090,1090,1090,1090,0
20240613,172000,23904870,1090,1090,1090,1090,0
20240613,171900,23904870,1090,1090,1090,1090,0
20240613,171800,23904870,1090,1090,1090,1090,0
20240613,171700,23904870,1090,1090,1090,1090,0
20240613,171600,23904870,1090,1090,1090,1090,0
20240613,171500,23904870,1090,1090,1090,1090,0
20240613,171400,23904870,1090,1090,1090,1090,0
20240613,171300,23904870,1090,1090,1090,1090,0
20240613,171200,23904870,1090,1090,1090,1090,0
20240613,171100,23904870,1090,1090,1090,1090,0
20240613,171000,23904870,1090,1090,1090,1090,0
20240613,170900,23904870,1090,1090,1090,1090,0
20240613,170800,23904870,1090,1090,1090,1090,0
20240613,170700,23904870,1090,1090,1090,1090,0
20240613,170600,23904870,1090,1090,1090,1090,0
20240613,170500,23904870,1090,1090,1090,1090,0
20240613,170400,23904870,1090,1090,1090,1090,1074
20240613,170300,23904870,1090,1090,1090,1090,0
20240613,170200,23904870,1090,1090,1090,1090,0
20240613,170100,23904870,1090,1090,1090,1090,0
20240613,170000,23904870,1090,1090,1090,1090,0
20240613,165900,23904870,1090,1090,1090,1090,0
20240613,165800,23904870,1090,1090,1090,1090,0
20240613,165700,23904870,1090,1090,1090,1090,0
20240613,165600,23904870,1090,1090,1090,1090,0
20240613,165500,23904870,1090,1090,1090,1090,0
20240613,165400,23904870,1090,1090,1090,1090,0
20240613,165300,23904870,1090,1090,1090,1090,0
20240613,165200,23904870,1090,1090,1090,1090,0
20240613,165100,23904870,1090,1090,1090,1090,0
20240613,165000,23904870,1090,1090,1090,1090,0
20240613,164900,23904870,1090,1090,1090,1090,0
20240613,164800,23904870,1090,1090,1090,1090,0
20240613,164700,23904870,1090,1090,1090,1090,0
20240613,164600,23904870,1090,1090,1090,1090,0
20240613,164500,23904870,1090,1090,1090,1090,0
20240613,164400,23904870,1090,1090,1090,1090,0
20240613,164300,23904870,1090,1090,1090,1090,0
20240613,164200,23904870,1090,1090,1090,1090,0
20240613,164100,23904870,1090,1090,1090,1090,0
20240613,164000,23904870,1090,1090,1090,1090,0
20240613,163900,23904870,1090,1090,1090,1090,0
20240613,163800,23904870,1090,1090,1090,1090,0
20240613,163700,23904870,1090,1090,1090,1090,0
20240613,163600,23904870,1090,1090,1090,1090,0
20240613,163500,23904870,1090,1090,1090,1090,0
20240613,163400,23904870,1090,1090,1090,1090,1074
20240613,163300,23904870,1090,1090,1090,1090,0
20240613,163200,23904870,1090,1090,1090,1090,0
20240613,163100,23904870,1090,1090,1090,1090,0
20240613,163000,23904870,1090,1090,1090,1090,0
20240613,162900,23904870,1090,1090,1090,1090,0
20240613,162800,23904870,1090,1090,1090,1090,0
20240613,162700,23904870,1090,1090,1090,1090,0
20240613,162600,23904870,1090,1090,1090,1090,0
20240613,162500,23904870,1090,1090,1090,1090,0
20240613,162400,23904870,1090,1090,1090,1090,0
20240613,162300,23904870,1090,1090,1090,1090,0
20240613,162200,23904870,1090,1090,1090,1090,0
20240613,162100,23904870,1090,1090,1090,1090,0
20240613,162000,23904870,1090,1090,1090,1090,0
20240613,161900,23904870,1090,1090,1090,1090,0
20240613,161800,23904870,1090,1090,1090,1090,0
20240613,161700,23904870,1090,1090,1090,1090,0
20240613,161600,23904870,1090,1090,1090,1090,0
20240613,161500,23904870,1090,1090,1090,1090,0
20240613,161400,23904870,1090,1090,1090,1090,0
20240613,161300,23904870,1090,1090,1090,1090,0
20240613,161200,23904870,1090,1090,1090,1090,0
20240613,161100,23904870,1090,1090,1090,1090,0
20240613,161000,23904870,1090,1090,1090,1090,0
20240613,160900,23904870,1090,1090,1090,1090,0
20240613,160800,23904870,1090,1090,1090,1090,0
20240613,160700,23904870,1090,1090,1090,1090,0
20240613,160600,23904870,1090,1090,1090,1090,0
20240613,160500,23904870,1090,1090,1090,1090,0
20240613,160400,23904870,1090,1090,1090,1090,1074
20240613,160300,23904870,1090,1090,1090,1090,0
20240613,160200,23904870,1090,1090,1090,1090,0
20240613,160100,23904870,1090,1090,1090,1090,0
20240613,160000,23904870,1090,1090,1090,1090,0
20240613,155900,23904870,1090,1090,1090,1090,0
20240613,155800,23904870,1090,1090,1090,1090,0
20240613,155700,23904870,1090,1090,1090,1090,0
20240613,155600,23904870,1090,1090,1090,1090,0
20240613,155500,23904870,1090,1090,1090,1090,0
20240613,155400,23904870,1090,1090,1090,1090,0
20240613,155300,23904870,1090,1090,1090,1090,0
20240613,155200,23904870,1090,1090,1090,1090,0
20240613,155100,23904870,1090,1090,1090,1090,0
20240613,155000,23904870,1090,1090,1090,1090,0
20240613,154900,23904870,1090,1090,1090,1090,0
20240613,154800,23904870,1090,1090,1090,1090,0
20240613,154700,23904870,1090,1090,1090,1090,0
20240613,154600,23904870,1090,1090,1090,1090,0
20240613,154500,23904870,1090,1090,1090,1090,0
20240613,154400,23904870,1090,1090,1090,1090,0
20240613,154300,23904870,1090,1090,1090,1090,0
20240613,154200,23904870,1090,1090,1090,1090,0
20240613,154100,23904870,1090,1090,1090,1090,0
20240613,154000,23904870,1090,1090,1090,1090,0
20240613,153900,23904870,1090,1090,1090,1090,0
20240613,153800,23904870,1090,1090,1090,1090,0
20240613,153700,23904870,1090,1090,1090,1090,0
20240613,153600,23904870,1090,1090,1090,1090,0
20240613,153500,23904870,1090,1090,1090,1090,0
20240613,153400,23904870,1090,1090,1090,1090,1074
20240613,153300,23904870,1090,1090,1090,1090,0
20240613,153200,23904870,1090,1090,1090,1090,0
20240613,153100,23904870,1090,1090,1090,1090,0
20240613,153000,23904870,1090,1090,1090,1090,1074
20240613,152900,22734210,1090,1090,1090,1090,0
20240613,152800,22734210,1090,1090,1090,1090,0
20240613,152700,22734210,1090,1090,1090,1090,0
20240613,152600,22734210,1090,1090,1090,1090,0
20240613,152500,22734210,1090,1090,1090,1090,0
20240613,152400,22734210,1090,1090,1090,1090,0
20240613,152300,22734210,1090,1090,1090,1090,0
20240613,152200,22734210,1090,1090,1090,1090,0
20240613,152100,22734210,1090,1090,1090,1090,0
20240613,152000,22734210,1090,1090,1090,1090,0
20240613,151900,22734210,1090,1090,1090,1090,0
20240613,151800,22734210,1090,1090,1090,1090,0
20240613,151700,22734210,1090,1090,1090,1090,0
20240613,151600,22734210,1090,1090,1090,1090,0
20240613,151500,22734210,1090,1096,1096,1090,249
20240613,151400,22462686,1096,1096,1096,1096,0
20240613,151300,22462686,1096,1095,1096,1095,1000
20240613,151200,21366689,1090,1090,1090,1090,0
20240613,151100,21366689,1090,1090,1090,1090,0
20240613,151000,21366689,1090,1090,1090,1090,0
20240613,150900,21366689,1090,1090,1090,1090,0
20240613,150800,21366689,1090,1090,1090,1090,0
20240613,150700,21366689,1090,1090,1090,1090,0
20240613,150600,21366689,1090,1090,1090,1090,0
20240613,150500,21366689,1090,1090,1090,1090,0
20240613,150400,21366689,1090,1090,1090,1090,0
20240613,150300,21366689,1090,1090,1090,1090,0
20240613,150200,21366689,1090,1090,1090,1090,0
20240613,150100,21366689,1090,1090,1090,1090,0
20240613,150000,21366689,1090,1090,1090,1090,0
20240613,145900,21366689,1090,1090,1090,1090,0
20240613,145800,21366689,1090,1090,1090,1090,0
20240613,145700,21366689,1090,1090,1090,1090,0
20240613,145600,21366689,1090,1090,1090,1090,0
20240613,145500,21366689,1090,1090,1090,1090,0
20240613,145400,21366689,1090,1090,1090,1090,0
20240613,145300,21366689,1090,1090,1090,1090,0
20240613,145200,21366689,1090,1090,1090,1090,0
20240613,145100,21366689,1090,1090,1090,1090,0
20240613,145000,21366689,1090,1090,1090,1090,0
20240613,144900,21366689,1090,1090,1090,1090,0
20240613,144800,21366689,1090,1090,1090,1090,0
20240613,144700,21366689,1090,1090,1090,1090,0
20240613,144600,21366689,1090,1091,1091,1090,2992
20240613,144500,18105330,1093,1093,1093,1093,0
20240613,144400,18105330,1093,1093,1093,1093,0
20240613,144300,18105330,1093,1093,1093,1093,206
20240613,144200,17880172,1097,1097,1097,1097,0
20240613,144100,17880172,1097,1097,1097,1097,0
20240613,144000,17880172,1097,1097,1097,1097,0
20240613,143900,17880172,1097,1097,1097,1097,0
20240613,143800,17880172,1097,1097,1097,1097,0
20240613,143700,17880172,1097,1097,1097,1097,0
20240613,143600,17880172,1097,1097,1097,1097,0
20240613,143500,17880172,1097,1097,1097,1097,0
20240613,143400,17880172,1097,1097,1097,1097,0
20240613,143300,17880172,1097,1097,1097,1097,0
20240613,143200,17880172,1097,1097,1097,1097,0
20240613,143100,17880172,1097,1097,1097,1097,0
20240613,143000,17880172,1097,1097,1097,1097,0
20240613,142900,17880172,1097,1097,1097,1097,0
20240613,142800,17880172,1097,1097,1097,1097,0
20240613,142700,17880172,1097,1097,1097,1097,0
20240613,142600,17880172,1097,1097,1097,1097,0
20240613,142500,17880172,1097,1097,1097,1097,0
20240613,142400,17880172,1097,1097,1097,1097,0
20240613,142300,17880172,1097,1097,1097,1097,0
20240613,142200,17880172,1097,1097,1097,1097,0
20240613,142100,17880172,1097,1097,1097,1097,0
20240613,142000,17880172,1097,1097,1097,1097,0
20240613,141900,17880172,1097,1097,1097,1097,0
20240613,141800,17880172,1097,1097,1097,1097,0
20240613,141700,17880172,1097,1097,1097,1097,0
20240613,141600,17880172,1097,1097,1097,1097,0
20240613,141500,17880172,1097,1097,1097,1097,0
20240613,141400,17880172,1097,1097,1097,1097,0
20240613,141300,17880172,1097,1097,1097,1097,0
20240613,141200,17880172,1097,1097,1097,1097,0
20240613,141100,17880172,1097,1097,1097,1097,0
20240613,141000,17880172,1097,1097,1097,1097,0
20240613,140900,17880172,1097,1097,1097,1097,0
20240613,140800,17880172,1097,1097,1097,1097,0
20240613,140700,17880172,1097,1097,1097,1097,0
20240613,140600,17880172,1097,1097,1097,1097,0
20240613,140500,17880172,1097,1097,1097,1097,0
20240613,140400,17880172,1097,1097,1097,1097,0
20240613,140300,17880172,1097,1097,1097,1097,1
20240613,140200,17879075,1089,1089,1089,1089,0
20240613,140100,17879075,1089,1089,1089,1089,0
20240613,140000,17879075,1089,1089,1089,1089,0
20240613,135900,17879075,1089,1089,1089,1089,0
20240613,135800,17879075,1089,1089,1089,1089,0
20240613,135700,17879075,1089,1089,1089,1089,0
20240613,135600,17879075,1089,1089,1089,1089,0
20240613,135500,17879075,1089,1089,1089,1089,0
20240613,135400,17879075,1089,1089,1089,1089,0
20240613,135300,17879075,1089,1089,1089,1089,10
20240613,135200,17868185,1088,1088,1088,1088,0
20240613,135100,17868185,1088,1088,1088,1088,0
20240613,135000,17868185,1088,1088,1088,1088,0
20240613,134900,17868185,1088,1088,1088,1088,0
20240613,134800,17868185,1088,1088,1088,1088,0
20240613,134700,17868185,1088,1088,1088,1088,0
20240613,134600,17868185,1088,1088,1088,1088,0
20240613,134500,17868185,1088,1088,1088,1088,0
20240613,134400,17868185,1088,1088,1088,1088,0
20240613,134300,17868185,1088,1088,1088,1088,0
20240613,134200,17868185,1088,1088,1088,1088,0
20240613,134100,17868185,1088,1088,1088,1088,0
20240613,134000,17868185,1088,1088,1088,1088,0
20240613,133900,17868185,1088,1088,1088,1088,0
20240613,133800,17868185,1088,1088,1088,1088,0
20240613,133700,17868185,1088,1088,1088,1088,0
20240613,133600,17868185,1088,1088,1088,1088,0
20240613,133500,17868185,1088,1088,1088,1088,0
20240613,133400,17868185,1088,1088,1088,1088,0
20240613,133300,17868185,1088,1088,1088,1088,0
20240613,133200,17868185,1088,1088,1088,1088,1
20240613,133100,17867097,1099,1099,1099,1099,0
20240613,133000,17867097,1099,1099,1099,1099,0
20240613,132900,17867097,1099,1099,1099,1099,0
20240613,132800,17867097,1099,1099,1099,1099,5
20240613,132700,17861602,1099,1099,1099,1099,0
20240613,132600,17861602,1099,1099,1099,1099,0
20240613,132500,17861602,1099,1099,1099,1099,0
20240613,132400,17861602,1099,1099,1099,1099,0
20240613,132300,17861602,1099,1099,1099,1099,0
20240613,132200,17861602,1099,1099,1099,1099,0
20240613,132100,17861602,1099,1099,1099,1099,0
20240613,132000,17861602,1099,1099,1099,1099,0
20240613,131900,17861602,1099,1099,1099,1099,0
20240613,131800,17861602,1099,1099,1099,1099,0
20240613,131700,17861602,1099,1099,1099,1099,0
20240613,131600,17861602,1099,1099,1099,1099,0
20240613,131500,17861602,1099,1099,1099,1099,0
20240613,131400,17861602,1099,1099,1099,1099,0
20240613,131300,17861602,1099,1099,1099,1099,0
20240613,131200,17861602,1099,1099,1099,1099,0
20240613,131100,17861602,1099,1099,1099,1099,0
20240613,131000,17861602,1099,1099,1099,1099,1
20240613,130900,17860503,1098,1098,1098,1098,0
20240613,130800,17860503,1098,1098,1098,1098,0
20240613,130700,17860503,1098,1098,1098,1098,1
20240613,130600,17859405,1091,1091,1091,1091,0
20240613,130500,17859405,1091,1091,1091,1091,0
20240613,130400,17859405,1091,1091,1091,1091,0
20240613,130300,17859405,1091,1091,1091,1091,192
20240613,130200,17649933,1099,1099,1099,1099,0
20240613,130100,17649933,1099,1099,1099,1099,0
20240613,130000,17649933,1099,1099,1099,1099,0
20240613,125900,17649933,1099,1099,1099,1099,0
20240613,125800,17649933,1099,1099,1099,1099,0
20240613,125700,17649933,1099,1099,1099,1099,0
20240613,125600,17649933,1099,1099,1099,1099,0
20240613,125500,17649933,1099,1099,1099,1099,1
20240613,125400,17648834,1097,1097,1097,1097,0
20240613,125300,17648834,1097,1097,1097,1097,0
20240613,125200,17648834,1097,1097,1097,1097,0
20240613,125100,17648834,1097,1097,1097,1097,0
20240613,125000,17648834,1097,1097,1097,1097,0
20240613,124900,17648834,1097,1097,1097,1097,0
20240613,124800,17648834,1097,1097,1097,1097,0
20240613,124700,17648834,1097,1097,1097,1097,0
20240613,124600,17648834,1097,1097,1097,1097,0
20240613,124500,17648834,1097,1097,1097,1097,0
20240613,124400,17648834,1097,1097,1097,1097,10
20240613,124300,17637864,1099,1099,1099,1099,0
20240613,124200,17637864,1099,1099,1099,1099,0
20240613,124100,17637864,1099,1099,1099,1099,60
20240613,124000,17571924,1099,1099,1099,1099,0
20240613,123900,17571924,1099,1099,1099,1099,0
20240613,123800,17571924,1099,1098,1099,1098,5
20240613,123700,17566433,1097,1097,1097,1097,0
20240613,123600,17566433,1097,1097,1097,1097,0
20240613,123500,17566433,1097,1097,1097,1097,0
20240613,123400,17566433,1097,1097,1097,1097,0
20240613,123300,17566433,1097,1097,1097,1097,0
20240613,123200,17566433,1097,1097,1097,1097,0
20240613,123100,17566433,1097,1097,1097,1097,0
20240613,123000,17566433,1097,1097,1097,1097,0
20240613,122900,17566433,1097,1097,1097,1097,0
20240613,122800,17566433,1097,1097,1097,1097,562
20240613,122700,16949919,1099,1099,1099,1099,0
20240613,122600,16949919,1099,1099,1099,1099,0
20240613,122500,16949919,1099,1099,1099,1099,0
20240613,122400,16949919,1099,1099,1099,1099,0
20240613,122300,16949919,1099,1099,1099,1099,0
20240613,122200,16949919,1099,1099,1099,1099,0
20240613,122100,16949919,1099,1099,1099,1099,0
20240613,122000,16949919,1099,1099,1099,1099,0
20240613,121900,16949919,1099,1088,1099,1088,532
20240613,121800,16371092,1088,1088,1088,1088,0
20240613,121700,16371092,1088,1088,1088,1088,0
20240613,121600,16371092,1088,1088,1088,1088,0
20240613,121500,16371092,1088,1088,1088,1088,300
20240613,121400,16044692,1088,1088,1088,1088,0
20240613,121300,16044692,1088,1088,1088,1088,0
20240613,121200,16044692,1088,1088,1088,1088,0
20240613,121100,16044692,1088,1088,1088,1088,0
20240613,121000,16044692,1088,1088,1088,1088,1
20240613,120900,16043604,1084,1084,1084,1084,0
20240613,120800,16043604,1084,1084,1084,1084,0
20240613,120700,16043604,1084,1084,1084,1084,0
20240613,120600,16043604,1084,1084,1084,1084,1
20240613,120500,16042520,1088,1088,1088,1088,0
20240613,120400,16042520,1088,1088,1088,1088,0
20240613,120300,16042520,1088,1088,1088,1088,0
20240613,120200,16042520,1088,1088,1088,1088,0
20240613,120100,16042520,1088,1088,1088,1088,0
20240613,120000,16042520,1088,1088,1088,1088,0
20240613,115900,16042520,1088,1088,1088,1088,0
20240613,115800,16042520,1088,1088,1088,1088,0
20240613,115700,16042520,1088,1088,1088,1088,1
20240613,115600,16041432,1088,1088,1088,1088,0
20240613,115500,16041432,1088,1085,1088,1085,72
20240613,115400,15963309,1084,1084,1084,1084,0
20240613,115300,15963309,1084,1084,1084,1084,0
20240613,115200,15963309,1084,1084,1084,1084,0
20240613,115100,15963309,1084,1084,1084,1084,0
20240613,115000,15963309,1084,1084,1084,1084,0
20240613,114900,15963309,1084,1084,1084,1084,0
20240613,114800,15963309,1084,1084,1084,1084,1
20240613,114700,15962225,1085,1085,1085,1085,0
20240613,114600,15962225,1085,1085,1085,1085,0
20240613,114500,15962225,1085,1085,1085,1085,0
20240613,114400,15962225,1085,1085,1085,1085,40
20240613,114300,15918825,1085,1085,1085,1085,0
20240613,114200,15918825,1085,1085,1085,1085,0
20240613,114100,15918825,1085,1085,1085,1085,0
20240613,114000,15918825,1085,1085,1085,1085,0
20240613,113900,15918825,1085,1085,1085,1085,0
20240613,113800,15918825,1085,1085,1085,1085,1
20240613,113700,15917740,1085,1085,1085,1085,0
20240613,113600,15917740,1085,1085,1085,1085,45
20240613,113500,15868915,1085,1085,1085,1085,2
20240613,113400,15866745,1085,1085,1085,1085,0
20240613,113300,15866745,1085,1085,1085,1085,0
20240613,113200,15866745,1085,1085,1085,1085,0
20240613,113100,15866745,1085,1085,1085,1085,0
20240613,113000,15866745,1085,1085,1085,1085,131
20240613,112900,15724610,1085,1085,1085,1085,0
20240613,112800,15724610,1085,1085,1085,1085,0
20240613,112700,15724610,1085,1085,1085,1085,0
20240613,112600,15724610,1085,1085,1085,1085,0
20240613,112500,15724610,1085,1085,1085,1085,110
20240613,112400,15605260,1085,1085,1085,1085,0
20240613,112300,15605260,1085,1085,1085,1085,0
20240613,112200,15605260,1085,1085,1085,1085,0
20240613,112100,15605260,1085,1085,1085,1085,0
20240613,112000,15605260,1085,1085,1085,1085,0
20240613,111900,15605260,1085,1085,1085,1085,2
20240613,111800,15603090,1085,1085,1085,1085,3
20240613,111700,15599835,1085,1085,1085,1085,1
20240613,111600,15598750,1085,1085,1085,1085,0
20240613,111500,15598750,1085,1085,1085,1085,0
20240613,111400,15598750,1085,1085,1085,1085,0
20240613,111300,15598750,1085,1085,1085,1085,0
20240613,111200,15598750,1085,1085,1085,1085,23
20240613,111100,15573795,1084,1084,1084,1084,0
20240613,111000,15573795,1084,1084,1084,1084,1
20240613,110900,15572711,1085,1085,1085,1085,0
20240613,110800,15572711,1085,1085,1085,1085,0
20240613,110700,15572711,1085,1085,1085,1085,0
20240613,110600,15572711,1085,1085,1085,1085,0
20240613,110500,15572711,1085,1085,1085,1085,0
20240613,110400,15572711,1085,1085,1085,1085,234
20240613,110300,15318821,1085,1085,1085,1085,0
20240613,110200,15318821,1085,1085,1085,1085,0
20240613,110100,15318821,1085,1084,1085,1084,133
20240613,110000,15174522,1084,1084,1084,1084,0
20240613,105900,15174522,1084,1084,1084,1084,2
20240613,105800,15172354,1083,1083,1083,1083,0
20240613,105700,15172354,1083,1083,1083,1083,0
20240613,105600,15172354,1083,1083,1083,1083,0
20240613,105500,15172354,1083,1083,1083,1083,0
20240613,105400,15172354,1083,1083,1083,1083,18
20240613,105300,15152860,1085,1085,1085,1085,210
20240613,105200,14925010,1088,1088,1088,1088,0
20240613,105100,14925010,1088,1088,1088,1088,927
20240613,105000,13916434,1090,1090,1090,1090,1166
20240613,104900,12645494,1099,1090,1099,1090,348
20240613,104800,12266159,1090,1090,1090,1090,0
20240613,104700,12266159,1090,1091,1091,1090,916
20240613,104600,11267304,1099,1099,1099,1099,1
20240613,104500,11266205,1099,1099,1099,1099,0
20240613,104400,11266205,1099,1099,1099,1099,0
20240613,104300,11266205,1099,1099,1099,1099,0
20240613,104200,11266205,1099,1099,1099,1099,1
20240613,104100,11265106,1092,1092,1092,1092,50
20240613,104000,11210506,1092,1092,1092,1092,0
20240613,103900,11210506,1092,1092,1092,1092,0
20240613,103800,11210506,1092,1092,1092,1092,0
20240613,103700,11210506,1092,1092,1092,1092,0
20240613,103600,11210506,1092,1092,1092,1092,0
20240613,103500,11210506,1092,1092,1092,1092,0
20240613,103400,11210506,1092,1092,1092,1092,0
20240613,103300,11210506,1092,1092,1092,1092,0
20240613,103200,11210506,1092,1092,1092,1092,0
20240613,103100,11210506,1092,1092,1092,1092,0
20240613,103000,11210506,1092,1092,1092,1092,11
20240613,102900,11198494,1092,1092,1092,1092,377
20240613,102800,10786810,1100,1098,1100,1098,3
20240613,102700,10783512,1098,1099,1099,1098,2677
20240613,102600,7843444,1099,1099,1099,1099,0
20240613,102500,7843444,1099,1099,1099,1099,0
20240613,102400,7843444,1099,1099,1099,1099,279
20240613,102300,7536823,1098,1098,1098,1098,0
20240613,102200,7536823,1098,1098,1098,1098,0
20240613,102100,7536823,1098,1098,1098,1098,0
20240613,102000,7536823,1098,1098,1098,1098,0
20240613,101900,7536823,1098,1098,1098,1098,0
20240613,101800,7536823,1098,1099,1099,1098,878
20240613,101700,6571958,1099,1099,1099,1099,0
20240613,101600,6571958,1099,1099,1099,1099,7
20240613,101500,6564265,1099,1099,1099,1099,110
20240613,101400,6443375,1100,1102,1102,1100,440
20240613,101300,5958853,1102,1102,1102,1102,0
20240613,101200,5958853,1102,1102,1102,1102,0
20240613,101100,5958853,1102,1102,1102,1102,0
20240613,101000,5958853,1102,1102,1102,1102,50
20240613,100900,5903753,1116,1116,1116,1116,0
20240613,100800,5903753,1116,1116,1116,1116,0
20240613,100700,5903753,1116,1116,1116,1116,0
20240613,100600,5903753,1116,1116,1116,1116,0
20240613,100500,5903753,1116,1116,1116,1116,0
20240613,100400,5903753,1116,1116,1116,1116,0
20240613,100300,5903753,1116,1116,1116,1116,0
20240613,100200,5903753,1116,1116,1116,1116,2
20240613,100100,5901521,1120,1120,1120,1120,0
20240613,100000,5901521,1120,1120,1120,1120,0
20240613,095900,5901521,1120,1120,1120,1120,0
20240613,095800,5901521,1120,1120,1120,1120,0
20240613,095700,5901521,1120,1120,1120,1120,0
20240613,095600,5901521,1120,1120,1120,1120,1
20240613,095500,5900401,1120,1120,1120,1120,0
20240613,095400,5900401,1120,1120,1120,1120,0
20240613,095300,5900401,1120,1120,1120,1120,0
20240613,095200,5900401,1120,1120,1120,1120,0
20240613,095100,5900401,1120,1120,1120,1120,1
20240613,095000,5899281,1105,1105,1105,1105,0
20240613,094900,5899281,1105,1105,1105,1105,0
20240613,094800,5899281,1105,1105,1105,1105,0
20240613,094700,5899281,1105,1105,1105,1105,0
20240613,094600,5899281,1105,1105,1105,1105,0
20240613,094500,5899281,1105,1105,1105,1105,0
20240613,094400,5899281,1105,1105,1105,1105,0
20240613,094300,5899281,1105,1105,1105,1105,100
20240613,094200,5788781,1105,1127,1127,1105,503
20240613,094100,5223836,1127,1127,1127,1127,0
20240613,094000,5223836,1127,1127,1127,1127,0
20240613,093900,5223836,1127,1127,1127,1127,0
20240613,093800,5223836,1127,1127,1127,1127,1
20240613,093700,5222709,1127,1127,1127,1127,0
20240613,093600,5222709,1127,1127,1127,1127,1
20240613,093500,5221582,1128,1128,1128,1128,0
20240613,093400,5221582,1128,1128,1128,1128,100
20240613,093300,5108782,1128,1128,1128,1128,0
20240613,093200,5108782,1128,1128,1128,1128,0
20240613,093100,5108782,1128,1128,1128,1128,300
20240613,093000,4770382,1130,1130,1130,1130,0
20240613,092900,4770382,1130,1130,1130,1130,0
20240613,092800,4770382,1130,1130,1130,1130,0
20240613,092700,4770382,1130,1130,1130,1130,0
20240613,092600,4770382,1130,1130,1130,1130,0
20240613,092500,4770382,1130,1130,1130,1130,0
20240613,092400,4770382,1130,1130,1130,1130,0
20240613,092300,4770382,1130,1129,1130,1129,572
20240613,092200,4124094,1129,1129,1129,1129,60
20240613,092100,4056354,1135,1135,1135,1135,0
20240613,092000,4056354,1135,1135,1135,1135,0
20240613,091900,4056354,1135,1135,1135,1135,0
20240613,091800,4056354,1135,1135,1135,1135,0
20240613,091700,4056354,1135,1135,1135,1135,0
20240613,091600,4056354,1135,1135,1135,1135,0
20240613,091500,4056354,1135,1135,1135,1135,0
20240613,091400,4056354,1135,1135,1135,1135,0
20240613,091300,4056354,1135,1135,1135,1135,0
20240613,091200,4056354,1135,1135,1135,1135,0
20240613,091100,4056354,1135,1135,1135,1135,89
20240613,091000,3955339,1090,1090,1090,1090,1
20240613,090900,3954249,1136,1135,1136,1135,979
20240613,090800,2842282,1136,1136,1136,1136,1
20240613,090700,2841146,1137,1136,1137,1136,500
20240613,090600,2272685,1137,1136,1137,1136,1002
20240613,090500,1133412,1137,1137,1137,1137,0
20240613,090400,1133412,1137,1137,1137,1137,1
20240613,090300,1132275,1141,1141,1141,1141,0
20240613,090200,1132275,1141,1141,1141,1141,0
20240613,090100,1132275,1141,1141,1141,1141,32
20240613,090000,1095763,1143,1145,1145,1143,957