stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,194700,88993467,1795,1795,1795,1795,745
20240607,194600,88993467,1795,1795,1795,1795,0
20240607,194500,88993467,1795,1795,1795,1795,0
20240607,194400,88993467,1795,1795,1795,1795,0
20240607,194300,88993467,1795,1795,1795,1795,0
20240607,194200,88993467,1795,1795,1795,1795,0
20240607,194100,88993467,1795,1795,1795,1795,0
20240607,194000,88993467,1795,1795,1795,1795,0
20240607,193900,88993467,1795,1795,1795,1795,0
20240607,193800,88993467,1795,1795,1795,1795,0
20240607,193700,88993467,1795,1795,1795,1795,0
20240607,193600,88993467,1795,1795,1795,1795,0
20240607,193500,88993467,1795,1795,1795,1795,0
20240607,193400,88993467,1795,1795,1795,1795,0
20240607,193300,88993467,1795,1795,1795,1795,0
20240607,193200,88993467,1795,1795,1795,1795,0
20240607,193100,88993467,1795,1795,1795,1795,0
20240607,193000,88993467,1795,1795,1795,1795,0
20240607,192900,88993467,1795,1795,1795,1795,0
20240607,192800,88993467,1795,1795,1795,1795,0
20240607,192700,88993467,1795,1795,1795,1795,0
20240607,192600,88993467,1795,1795,1795,1795,0
20240607,192500,88993467,1795,1795,1795,1795,0
20240607,192400,88993467,1795,1795,1795,1795,0
20240607,192300,88993467,1795,1795,1795,1795,0
20240607,192200,88993467,1795,1795,1795,1795,0
20240607,192100,88993467,1795,1795,1795,1795,0
20240607,192000,88993467,1795,1795,1795,1795,0
20240607,191900,88993467,1795,1795,1795,1795,0
20240607,191800,88993467,1795,1795,1795,1795,0
20240607,191700,88993467,1795,1795,1795,1795,745
20240607,191600,88993467,1795,1795,1795,1795,0
20240607,191500,88993467,1795,1795,1795,1795,0
20240607,191400,88993467,1795,1795,1795,1795,0
20240607,191300,88993467,1795,1795,1795,1795,0
20240607,191200,88993467,1795,1795,1795,1795,0
20240607,191100,88993467,1795,1795,1795,1795,0
20240607,191000,88993467,1795,1795,1795,1795,0
20240607,190900,88993467,1795,1795,1795,1795,0
20240607,190800,88993467,1795,1795,1795,1795,0
20240607,190700,88993467,1795,1795,1795,1795,0
20240607,190600,88993467,1795,1795,1795,1795,0
20240607,190500,88993467,1795,1795,1795,1795,0
20240607,190400,88993467,1795,1795,1795,1795,0
20240607,190300,88993467,1795,1795,1795,1795,0
20240607,190200,88993467,1795,1795,1795,1795,0
20240607,190100,88993467,1795,1795,1795,1795,0
20240607,190000,88993467,1795,1795,1795,1795,0
20240607,185900,88993467,1795,1795,1795,1795,0
20240607,185800,88993467,1795,1795,1795,1795,0
20240607,185700,88993467,1795,1795,1795,1795,0
20240607,185600,88993467,1795,1795,1795,1795,0
20240607,185500,88993467,1795,1795,1795,1795,0
20240607,185400,88993467,1795,1795,1795,1795,0
20240607,185300,88993467,1795,1795,1795,1795,0
20240607,185200,88993467,1795,1795,1795,1795,0
20240607,185100,88993467,1795,1795,1795,1795,0
20240607,185000,88993467,1795,1795,1795,1795,0
20240607,184900,88993467,1795,1795,1795,1795,0
20240607,184800,88993467,1795,1795,1795,1795,0
20240607,184700,88993467,1795,1795,1795,1795,745
20240607,184600,88993467,1795,1795,1795,1795,0
20240607,184500,88993467,1795,1795,1795,1795,0
20240607,184400,88993467,1795,1795,1795,1795,0
20240607,184300,88993467,1795,1795,1795,1795,0
20240607,184200,88993467,1795,1795,1795,1795,0
20240607,184100,88993467,1795,1795,1795,1795,0
20240607,184000,88993467,1795,1795,1795,1795,0
20240607,183900,88993467,1795,1795,1795,1795,0
20240607,183800,88993467,1795,1795,1795,1795,0
20240607,183700,88993467,1795,1795,1795,1795,0
20240607,183600,88993467,1795,1795,1795,1795,0
20240607,183500,88993467,1795,1795,1795,1795,0
20240607,183400,88993467,1795,1795,1795,1795,0
20240607,183300,88993467,1795,1795,1795,1795,0
20240607,183200,88993467,1795,1795,1795,1795,0
20240607,183100,88993467,1795,1795,1795,1795,0
20240607,183000,88993467,1795,1795,1795,1795,0
20240607,182900,88993467,1795,1795,1795,1795,0
20240607,182800,88993467,1795,1795,1795,1795,0
20240607,182700,88993467,1795,1795,1795,1795,0
20240607,182600,88993467,1795,1795,1795,1795,0
20240607,182500,88993467,1795,1795,1795,1795,0
20240607,182400,88993467,1795,1795,1795,1795,0
20240607,182300,88993467,1795,1795,1795,1795,0
20240607,182200,88993467,1795,1795,1795,1795,0
20240607,182100,88993467,1795,1795,1795,1795,0
20240607,182000,88993467,1795,1795,1795,1795,0
20240607,181900,88993467,1795,1795,1795,1795,0
20240607,181800,88993467,1795,1795,1795,1795,0
20240607,181700,88993467,1795,1795,1795,1795,745
20240607,181600,88993467,1795,1795,1795,1795,0
20240607,181500,88993467,1795,1795,1795,1795,0
20240607,181400,88993467,1795,1795,1795,1795,0
20240607,181300,88993467,1795,1795,1795,1795,0
20240607,181200,88993467,1795,1795,1795,1795,0
20240607,181100,88993467,1795,1795,1795,1795,0
20240607,181000,88993467,1795,1795,1795,1795,0
20240607,180900,88993467,1795,1795,1795,1795,0
20240607,180800,88993467,1795,1795,1795,1795,0
20240607,180700,88993467,1795,1795,1795,1795,0
20240607,180600,88993467,1795,1795,1795,1795,0
20240607,180500,88993467,1795,1795,1795,1795,0
20240607,180400,88993467,1795,1795,1795,1795,0
20240607,180300,88993467,1795,1795,1795,1795,0
20240607,180200,88993467,1795,1795,1795,1795,0
20240607,180100,88993467,1795,1795,1795,1795,0
20240607,180000,88993467,1795,1795,1795,1795,0
20240607,175900,88993467,1795,1795,1795,1795,0
20240607,175800,88993467,1795,1795,1795,1795,0
20240607,175700,88993467,1795,1795,1795,1795,0
20240607,175600,88993467,1795,1795,1795,1795,0
20240607,175500,88993467,1795,1795,1795,1795,0
20240607,175400,88993467,1795,1795,1795,1795,0
20240607,175300,88993467,1795,1795,1795,1795,0
20240607,175200,88993467,1795,1795,1795,1795,0
20240607,175100,88993467,1795,1795,1795,1795,0
20240607,175000,88993467,1795,1795,1795,1795,0
20240607,174900,88993467,1795,1795,1795,1795,0
20240607,174800,88993467,1795,1795,1795,1795,0
20240607,174700,88993467,1795,1795,1795,1795,745
20240607,174600,88993467,1795,1795,1795,1795,0
20240607,174500,88993467,1795,1795,1795,1795,0
20240607,174400,88993467,1795,1795,1795,1795,0
20240607,174300,88993467,1795,1795,1795,1795,0
20240607,174200,88993467,1795,1795,1795,1795,0
20240607,174100,88993467,1795,1795,1795,1795,0
20240607,174000,88993467,1795,1795,1795,1795,0
20240607,173900,88993467,1795,1795,1795,1795,0
20240607,173800,88993467,1795,1795,1795,1795,0
20240607,173700,88993467,1795,1795,1795,1795,0
20240607,173600,88993467,1795,1795,1795,1795,0
20240607,173500,88993467,1795,1795,1795,1795,0
20240607,173400,88993467,1795,1795,1795,1795,0
20240607,173300,88993467,1795,1795,1795,1795,0
20240607,173200,88993467,1795,1795,1795,1795,0
20240607,173100,88993467,1795,1795,1795,1795,0
20240607,173000,88993467,1795,1795,1795,1795,0
20240607,172900,88993467,1795,1795,1795,1795,0
20240607,172800,88993467,1795,1795,1795,1795,0
20240607,172700,88993467,1795,1795,1795,1795,0
20240607,172600,88993467,1795,1795,1795,1795,0
20240607,172500,88993467,1795,1795,1795,1795,0
20240607,172400,88993467,1795,1795,1795,1795,0
20240607,172300,88993467,1795,1795,1795,1795,0
20240607,172200,88993467,1795,1795,1795,1795,0
20240607,172100,88993467,1795,1795,1795,1795,0
20240607,172000,88993467,1795,1795,1795,1795,0
20240607,171900,88993467,1795,1795,1795,1795,0
20240607,171800,88993467,1795,1795,1795,1795,0
20240607,171700,88993467,1795,1795,1795,1795,745
20240607,171600,88993467,1795,1795,1795,1795,0
20240607,171500,88993467,1795,1795,1795,1795,0
20240607,171400,88993467,1795,1795,1795,1795,0
20240607,171300,88993467,1795,1795,1795,1795,0
20240607,171200,88993467,1795,1795,1795,1795,0
20240607,171100,88993467,1795,1795,1795,1795,0
20240607,171000,88993467,1795,1795,1795,1795,0
20240607,170900,88993467,1795,1795,1795,1795,0
20240607,170800,88993467,1795,1795,1795,1795,0
20240607,170700,88993467,1795,1795,1795,1795,0
20240607,170600,88993467,1795,1795,1795,1795,0
20240607,170500,88993467,1795,1795,1795,1795,0
20240607,170400,88993467,1795,1795,1795,1795,0
20240607,170300,88993467,1795,1795,1795,1795,0
20240607,170200,88993467,1795,1795,1795,1795,0
20240607,170100,88993467,1795,1795,1795,1795,0
20240607,170000,88993467,1795,1795,1795,1795,0
20240607,165900,88993467,1795,1795,1795,1795,0
20240607,165800,88993467,1795,1795,1795,1795,0
20240607,165700,88993467,1795,1795,1795,1795,0
20240607,165600,88993467,1795,1795,1795,1795,0
20240607,165500,88993467,1795,1795,1795,1795,0
20240607,165400,88993467,1795,1795,1795,1795,0
20240607,165300,88993467,1795,1795,1795,1795,0
20240607,165200,88993467,1795,1795,1795,1795,0
20240607,165100,88993467,1795,1795,1795,1795,0
20240607,165000,88993467,1795,1795,1795,1795,0
20240607,164900,88993467,1795,1795,1795,1795,0
20240607,164800,88993467,1795,1795,1795,1795,0
20240607,164700,88993467,1795,1795,1795,1795,745
20240607,164600,88993467,1795,1795,1795,1795,0
20240607,164500,88993467,1795,1795,1795,1795,0
20240607,164400,88993467,1795,1795,1795,1795,0
20240607,164300,88993467,1795,1795,1795,1795,0
20240607,164200,88993467,1795,1795,1795,1795,0
20240607,164100,88993467,1795,1795,1795,1795,0
20240607,164000,88993467,1795,1795,1795,1795,0
20240607,163900,88993467,1795,1795,1795,1795,0
20240607,163800,88993467,1795,1795,1795,1795,0
20240607,163700,88993467,1795,1795,1795,1795,0
20240607,163600,88993467,1795,1795,1795,1795,0
20240607,163500,88993467,1795,1795,1795,1795,0
20240607,163400,88993467,1795,1795,1795,1795,0
20240607,163300,88993467,1795,1795,1795,1795,0
20240607,163200,88993467,1795,1795,1795,1795,0
20240607,163100,88993467,1795,1795,1795,1795,0
20240607,163000,88993467,1795,1795,1795,1795,0
20240607,162900,88993467,1795,1795,1795,1795,0
20240607,162800,88993467,1795,1795,1795,1795,0
20240607,162700,88993467,1795,1795,1795,1795,0
20240607,162600,88993467,1795,1795,1795,1795,0
20240607,162500,88993467,1795,1795,1795,1795,0
20240607,162400,88993467,1795,1795,1795,1795,0
20240607,162300,88993467,1795,1795,1795,1795,0
20240607,162200,88993467,1795,1795,1795,1795,0
20240607,162100,88993467,1795,1795,1795,1795,0
20240607,162000,88993467,1795,1795,1795,1795,0
20240607,161900,88993467,1795,1795,1795,1795,0
20240607,161800,88993467,1795,1795,1795,1795,0
20240607,161700,88993467,1795,1795,1795,1795,745
20240607,161600,88993467,1795,1795,1795,1795,0
20240607,161500,88993467,1795,1795,1795,1795,0
20240607,161400,88993467,1795,1795,1795,1795,0
20240607,161300,88993467,1795,1795,1795,1795,0
20240607,161200,88993467,1795,1795,1795,1795,0
20240607,161100,88993467,1795,1795,1795,1795,0
20240607,161000,88993467,1795,1795,1795,1795,0
20240607,160900,88993467,1795,1795,1795,1795,0
20240607,160800,88993467,1795,1795,1795,1795,0
20240607,160700,88993467,1795,1795,1795,1795,0
20240607,160600,88993467,1795,1795,1795,1795,0
20240607,160500,88993467,1795,1795,1795,1795,0
20240607,160400,88993467,1795,1795,1795,1795,0
20240607,160300,88993467,1795,1795,1795,1795,0
20240607,160200,88993467,1795,1795,1795,1795,0
20240607,160100,88993467,1795,1795,1795,1795,0
20240607,160000,88993467,1795,1795,1795,1795,0
20240607,155900,88993467,1795,1795,1795,1795,0
20240607,155800,88993467,1795,1795,1795,1795,0
20240607,155700,88993467,1795,1795,1795,1795,0
20240607,155600,88993467,1795,1795,1795,1795,0
20240607,155500,88993467,1795,1795,1795,1795,0
20240607,155400,88993467,1795,1795,1795,1795,0
20240607,155300,88993467,1795,1795,1795,1795,0
20240607,155200,88993467,1795,1795,1795,1795,0
20240607,155100,88993467,1795,1795,1795,1795,0
20240607,155000,88993467,1795,1795,1795,1795,0
20240607,154900,88993467,1795,1795,1795,1795,0
20240607,154800,88993467,1795,1795,1795,1795,0
20240607,154700,88993467,1795,1795,1795,1795,745
20240607,154600,88993467,1795,1795,1795,1795,0
20240607,154500,88993467,1795,1795,1795,1795,0
20240607,154400,88993467,1795,1795,1795,1795,0
20240607,154300,88993467,1795,1795,1795,1795,0
20240607,154200,88993467,1795,1795,1795,1795,0
20240607,154100,88993467,1795,1795,1795,1795,0
20240607,154000,88993467,1795,1795,1795,1795,0
20240607,153900,88993467,1795,1795,1795,1795,0
20240607,153800,88993467,1795,1795,1795,1795,0
20240607,153700,88993467,1795,1795,1795,1795,0
20240607,153600,88993467,1795,1795,1795,1795,0
20240607,153500,88993467,1795,1795,1795,1795,0
20240607,153400,88993467,1795,1795,1795,1795,0
20240607,153300,88993467,1795,1795,1795,1795,0
20240607,153200,88993467,1795,1795,1795,1795,0
20240607,153100,88993467,1795,1795,1795,1795,0
20240607,153000,88993467,1795,1795,1795,1795,745
20240607,152900,87656192,1786,1786,1786,1786,0
20240607,152800,87656192,1786,1786,1786,1786,0
20240607,152700,87656192,1786,1786,1786,1786,0
20240607,152600,87656192,1786,1786,1786,1786,0
20240607,152500,87656192,1786,1786,1786,1786,0
20240607,152400,87656192,1786,1786,1786,1786,0
20240607,152300,87656192,1786,1786,1786,1786,0
20240607,152200,87656192,1786,1786,1786,1786,0
20240607,152100,87656192,1786,1786,1786,1786,0
20240607,152000,87656192,1786,1786,1786,1786,0
20240607,151900,87656192,1786,1786,1786,1786,0
20240607,151800,87656192,1786,1786,1786,1786,0
20240607,151700,87656192,1786,1786,1786,1786,135
20240607,151600,87415082,1784,1784,1784,1784,43
20240607,151500,87338370,1784,1784,1784,1784,79
20240607,151400,87197434,1786,1786,1786,1786,1
20240607,151300,87195648,1785,1785,1785,1785,50
20240607,151200,87106398,1786,1786,1786,1786,0
20240607,151100,87106398,1786,1786,1786,1786,0
20240607,151000,87106398,1786,1786,1786,1786,0
20240607,150900,87106398,1786,1786,1786,1786,1
20240607,150800,87104612,1783,1783,1783,1783,0
20240607,150700,87104612,1783,1783,1783,1783,200
20240607,150600,86748012,1783,1783,1783,1783,2
20240607,150500,86744446,1783,1783,1783,1783,183
20240607,150400,86418157,1783,1783,1783,1783,0
20240607,150300,86418157,1783,1783,1783,1783,0
20240607,150200,86418157,1783,1783,1783,1783,0
20240607,150100,86418157,1783,1783,1783,1783,17
20240607,150000,86387846,1783,1783,1783,1783,0
20240607,145900,86387846,1783,1783,1783,1783,80
20240607,145800,86245206,1778,1778,1778,1778,0
20240607,145700,86245206,1778,1784,1786,1778,394
20240607,145600,85542306,1784,1784,1784,1784,150
20240607,145500,85274706,1784,1784,1784,1784,0
20240607,145400,85274706,1784,1780,1784,1780,1912
20240607,145300,81867554,1780,1780,1780,1778,2677
20240607,145200,77105823,1780,1780,1780,1780,665
20240607,145100,75922123,1780,1780,1780,1780,897
20240607,145000,74325463,1784,1780,1784,1780,38
20240607,144900,74257819,1780,1780,1780,1780,0
20240607,144800,74257819,1780,1780,1780,1780,0
20240607,144700,74257819,1780,1780,1780,1780,0
20240607,144600,74257819,1780,1780,1780,1780,0
20240607,144500,74257819,1780,1783,1783,1780,1000
20240607,144400,72477612,1784,1784,1784,1784,11
20240607,144300,72457988,1784,1784,1784,1784,10
20240607,144200,72440148,1784,1784,1784,1784,5
20240607,144100,72431228,1784,1784,1784,1784,24
20240607,144000,72388412,1784,1784,1784,1784,0
20240607,143900,72388412,1784,1784,1784,1784,1
20240607,143800,72386628,1785,1786,1786,1785,702
20240607,143700,71133552,1786,1786,1786,1786,0
20240607,143600,71133552,1786,1786,1786,1786,0
20240607,143500,71133552,1786,1786,1786,1786,0
20240607,143400,71133552,1786,1786,1786,1786,59
20240607,143300,71028178,1785,1785,1785,1785,0
20240607,143200,71028178,1785,1785,1785,1785,0
20240607,143100,71028178,1785,1785,1785,1785,0
20240607,143000,71028178,1785,1785,1785,1785,0
20240607,142900,71028178,1785,1786,1786,1785,278
20240607,142800,70531673,1786,1786,1786,1786,0
20240607,142700,70531673,1786,1786,1786,1786,0
20240607,142600,70531673,1786,1787,1787,1786,10
20240607,142500,70513812,1788,1787,1788,1787,875
20240607,142400,68950186,1787,1787,1787,1787,2
20240607,142300,68946612,1787,1787,1787,1787,19
20240607,142200,68912659,1787,1787,1787,1787,105
20240607,142100,68725024,1788,1788,1788,1788,31
20240607,142000,68669596,1788,1788,1788,1788,0
20240607,141900,68669596,1788,1788,1788,1788,0
20240607,141800,68669596,1788,1788,1788,1788,0
20240607,141700,68669596,1788,1788,1788,1788,0
20240607,141600,68669596,1788,1788,1788,1788,300
20240607,141500,68133196,1788,1788,1788,1788,121
20240607,141400,67916848,1789,1789,1789,1789,0
20240607,141300,67916848,1789,1789,1789,1789,0
20240607,141200,67916848,1789,1789,1789,1789,660
20240607,141100,66736108,1789,1789,1789,1789,57
20240607,141000,66634135,1789,1789,1789,1789,0
20240607,140900,66634135,1789,1789,1789,1789,248
20240607,140800,66190463,1789,1789,1789,1789,0
20240607,140700,66190463,1789,1789,1789,1789,53
20240607,140600,66095646,1789,1789,1789,1789,0
20240607,140500,66095646,1789,1789,1789,1789,15
20240607,140400,66068811,1789,1789,1789,1789,32
20240607,140300,66011563,1790,1790,1790,1790,809
20240607,140200,64563453,1778,1778,1778,1778,1
20240607,140100,64561675,1790,1790,1790,1790,2
20240607,140000,64558095,1778,1778,1778,1778,0
20240607,135900,64558095,1778,1790,1790,1778,492
20240607,135800,63682649,1790,1790,1790,1790,5
20240607,135700,63673699,1790,1790,1790,1790,10
20240607,135600,63655799,1799,1799,1799,1799,0
20240607,135500,63655799,1799,1799,1799,1799,0
20240607,135400,63655799,1799,1799,1799,1799,0
20240607,135300,63655799,1799,1799,1799,1799,20
20240607,135200,63619819,1800,1800,1800,1800,0
20240607,135100,63619819,1800,1800,1800,1800,1
20240607,135000,63618019,1772,1772,1772,1772,0
20240607,134900,63618019,1772,1772,1772,1772,0
20240607,134800,63618019,1772,1772,1772,1772,0
20240607,134700,63618019,1772,1800,1800,1772,11380
20240607,134600,43278779,1799,1800,1800,1799,112
20240607,134500,43077181,1803,1803,1803,1803,0
20240607,134400,43077181,1803,1803,1803,1803,0
20240607,134300,43077181,1803,1803,1803,1803,1103
20240607,134200,41088472,1803,1803,1803,1803,7
20240607,134100,41075851,1803,1803,1803,1803,0
20240607,134000,41075851,1803,1800,1803,1800,87
20240607,133900,40919227,1800,1800,1800,1800,0
20240607,133800,40919227,1800,1800,1800,1800,0
20240607,133700,40919227,1800,1800,1800,1800,0
20240607,133600,40919227,1800,1800,1800,1800,0
20240607,133500,40919227,1800,1800,1800,1800,0
20240607,133400,40919227,1800,1800,1800,1800,0
20240607,133300,40919227,1800,1800,1800,1800,0
20240607,133200,40919227,1800,1800,1800,1800,0
20240607,133100,40919227,1800,1800,1800,1800,0
20240607,133000,40919227,1800,1800,1800,1800,0
20240607,132900,40919227,1800,1800,1800,1800,0
20240607,132800,40919227,1800,1800,1800,1800,0
20240607,132700,40919227,1800,1800,1800,1800,0
20240607,132600,40919227,1800,1800,1800,1800,0
20240607,132500,40919227,1800,1800,1800,1800,0
20240607,132400,40919227,1800,1800,1800,1800,2
20240607,132300,40915627,1799,1799,1799,1799,0
20240607,132200,40915627,1799,1799,1799,1799,0
20240607,132100,40915627,1799,1799,1799,1799,0
20240607,132000,40915627,1799,1799,1799,1799,0
20240607,131900,40915627,1799,1799,1799,1799,0
20240607,131800,40915627,1799,1799,1799,1799,0
20240607,131700,40915627,1799,1799,1799,1799,0
20240607,131600,40915627,1799,1799,1799,1799,0
20240607,131500,40915627,1799,1799,1799,1799,0
20240607,131400,40915627,1799,1799,1799,1799,0
20240607,131300,40915627,1799,1799,1799,1799,0
20240607,131200,40915627,1799,1799,1799,1799,0
20240607,131100,40915627,1799,1799,1799,1799,0
20240607,131000,40915627,1799,1799,1799,1799,0
20240607,130900,40915627,1799,1799,1799,1799,0
20240607,130800,40915627,1799,1799,1799,1799,0
20240607,130700,40915627,1799,1800,1800,1799,2
20240607,130600,40912028,1804,1804,1804,1804,0
20240607,130500,40912028,1804,1804,1804,1804,0
20240607,130400,40912028,1804,1804,1804,1804,0
20240607,130300,40912028,1804,1804,1804,1804,0
20240607,130200,40912028,1804,1804,1804,1804,0
20240607,130100,40912028,1804,1804,1804,1804,16
20240607,130000,40883164,1804,1804,1804,1804,0
20240607,125900,40883164,1804,1804,1804,1804,5
20240607,125800,40874144,1804,1804,1804,1804,0
20240607,125700,40874144,1804,1804,1804,1804,0
20240607,125600,40874144,1804,1804,1804,1804,0
20240607,125500,40874144,1804,1804,1804,1804,0
20240607,125400,40874144,1804,1804,1804,1804,0
20240607,125300,40874144,1804,1804,1804,1804,0
20240607,125200,40874144,1804,1804,1804,1804,100
20240607,125100,40693744,1804,1803,1804,1803,1085
20240607,125000,38736421,1803,1803,1803,1803,500
20240607,124900,37834921,1803,1802,1803,1802,600
20240607,124800,36753521,1802,1802,1802,1802,0
20240607,124700,36753521,1802,1802,1802,1802,0
20240607,124600,36753521,1802,1802,1802,1802,0
20240607,124500,36753521,1802,1802,1802,1802,0
20240607,124400,36753521,1802,1802,1802,1802,0
20240607,124300,36753521,1802,1802,1802,1802,500
20240607,124200,35852521,1802,1802,1802,1802,0
20240607,124100,35852521,1802,1802,1802,1802,0
20240607,124000,35852521,1802,1802,1802,1802,0
20240607,123900,35852521,1802,1802,1802,1802,0
20240607,123800,35852521,1802,1802,1802,1802,100
20240607,123700,35672321,1802,1802,1802,1802,0
20240607,123600,35672321,1802,1802,1802,1802,0
20240607,123500,35672321,1802,1802,1802,1802,0
20240607,123400,35672321,1802,1802,1802,1802,0
20240607,123300,35672321,1802,1802,1802,1802,0
20240607,123200,35672321,1802,1802,1802,1802,0
20240607,123100,35672321,1802,1802,1802,1802,8
20240607,123000,35657905,1801,1801,1801,1801,3
20240607,122900,35652502,1801,1801,1801,1801,0
20240607,122800,35652502,1801,1801,1801,1801,0
20240607,122700,35652502,1801,1801,1801,1801,0
20240607,122600,35652502,1801,1801,1801,1801,0
20240607,122500,35652502,1801,1801,1801,1801,0
20240607,122400,35652502,1801,1801,1801,1801,0
20240607,122300,35652502,1801,1801,1801,1801,0
20240607,122200,35652502,1801,1801,1801,1801,0
20240607,122100,35652502,1801,1802,1802,1801,2
20240607,122000,35648899,1791,1792,1792,1791,40
20240607,121900,35577258,1792,1792,1792,1792,0
20240607,121800,35577258,1792,1792,1792,1792,4
20240607,121700,35570090,1792,1792,1792,1792,0
20240607,121600,35570090,1792,1792,1792,1792,0
20240607,121500,35570090,1792,1792,1792,1792,58
20240607,121400,35466154,1792,1792,1792,1792,0
20240607,121300,35466154,1792,1792,1792,1792,0
20240607,121200,35466154,1792,1792,1792,1792,15
20240607,121100,35439274,1790,1790,1790,1790,0
20240607,121000,35439274,1790,1790,1790,1790,0
20240607,120900,35439274,1790,1796,1796,1790,2137
20240607,120800,31613586,1797,1797,1797,1797,0
20240607,120700,31613586,1797,1799,1799,1797,14
20240607,120600,31588403,1800,1800,1800,1800,0
20240607,120500,31588403,1800,1800,1800,1800,12
20240607,120400,31566803,1800,1802,1802,1800,51
20240607,120300,31474904,1802,1802,1802,1802,0
20240607,120200,31474904,1802,1802,1802,1802,0
20240607,120100,31474904,1802,1802,1802,1802,0
20240607,120000,31474904,1802,1802,1802,1802,0
20240607,115900,31474904,1802,1802,1802,1802,0
20240607,115800,31474904,1802,1802,1802,1802,0
20240607,115700,31474904,1802,1802,1802,1802,0
20240607,115600,31474904,1802,1802,1802,1802,0
20240607,115500,31474904,1802,1802,1802,1802,0
20240607,115400,31474904,1802,1802,1802,1802,10
20240607,115300,31456884,1802,1802,1802,1802,0
20240607,115200,31456884,1802,1802,1802,1802,0
20240607,115100,31456884,1802,1802,1802,1802,0
20240607,115000,31456884,1802,1802,1802,1802,0
20240607,114900,31456884,1802,1802,1802,1802,0
20240607,114800,31456884,1802,1802,1802,1802,0
20240607,114700,31456884,1802,1802,1802,1802,0
20240607,114600,31456884,1802,1802,1802,1802,0
20240607,114500,31456884,1802,1802,1802,1802,0
20240607,114400,31456884,1802,1802,1802,1802,0
20240607,114300,31456884,1802,1802,1802,1802,0
20240607,114200,31456884,1802,1802,1802,1802,0
20240607,114100,31456884,1802,1802,1802,1802,0
20240607,114000,31456884,1802,1799,1802,1799,5
20240607,113900,31447886,1799,1800,1800,1799,9
20240607,113800,31431694,1799,1799,1799,1799,5
20240607,113700,31422699,1799,1799,1799,1799,0
20240607,113600,31422699,1799,1799,1799,1799,0
20240607,113500,31422699,1799,1799,1799,1799,0
20240607,113400,31422699,1799,1799,1799,1799,97
20240607,113300,31248196,1799,1799,1799,1799,0
20240607,113200,31248196,1799,1799,1799,1799,0
20240607,113100,31248196,1799,1799,1799,1799,0
20240607,113000,31248196,1799,1799,1799,1799,0
20240607,112900,31248196,1799,1799,1799,1799,0
20240607,112800,31248196,1799,1799,1799,1799,0
20240607,112700,31248196,1799,1799,1799,1799,1
20240607,112600,31246397,1799,1800,1800,1799,180
20240607,112500,30922573,1803,1803,1803,1803,0
20240607,112400,30922573,1803,1803,1803,1803,0
20240607,112300,30922573,1803,1803,1803,1803,22
20240607,112200,30882907,1799,1799,1799,1799,0
20240607,112100,30882907,1799,1799,1799,1799,0
20240607,112000,30882907,1799,1799,1799,1799,0
20240607,111900,30882907,1799,1799,1799,1799,0
20240607,111800,30882907,1799,1791,1799,1791,25
20240607,111700,30837940,1791,1791,1791,1791,1
20240607,111600,30836149,1790,1791,1796,1790,82
20240607,111500,30689322,1799,1799,1799,1799,200
20240607,111400,30329522,1799,1799,1799,1799,0
20240607,111300,30329522,1799,1799,1799,1799,0
20240607,111200,30329522,1799,1799,1799,1799,0
20240607,111100,30329522,1799,1799,1799,1799,0
20240607,111000,30329522,1799,1799,1799,1799,15
20240607,110900,30302537,1799,1799,1799,1799,0
20240607,110800,30302537,1799,1799,1799,1799,0
20240607,110700,30302537,1799,1792,1799,1790,269
20240607,110600,29820776,1790,1790,1790,1790,0
20240607,110500,29820776,1790,1790,1790,1790,0
20240607,110400,29820776,1790,1790,1790,1790,0
20240607,110300,29820776,1790,1803,1803,1790,2701
20240607,110200,24980242,1804,1804,1804,1804,0
20240607,110100,24980242,1804,1804,1804,1804,0
20240607,110000,24980242,1804,1804,1804,1804,0
20240607,105900,24980242,1804,1804,1804,1804,0
20240607,105800,24980242,1804,1804,1804,1804,5
20240607,105700,24971222,1805,1805,1805,1805,0
20240607,105600,24971222,1805,1805,1805,1805,0
20240607,105500,24971222,1805,1805,1805,1805,0
20240607,105400,24971222,1805,1805,1805,1805,0
20240607,105300,24971222,1805,1805,1805,1805,0
20240607,105200,24971222,1805,1805,1805,1805,3
20240607,105100,24965807,1805,1805,1805,1805,0
20240607,105000,24965807,1805,1805,1805,1805,0
20240607,104900,24965807,1805,1805,1805,1805,0
20240607,104800,24965807,1805,1805,1805,1805,0
20240607,104700,24965807,1805,1805,1805,1805,0
20240607,104600,24965807,1805,1805,1805,1805,0
20240607,104500,24965807,1805,1805,1805,1805,0
20240607,104400,24965807,1805,1805,1805,1805,10
20240607,104300,24947757,1805,1805,1805,1805,0
20240607,104200,24947757,1805,1804,1805,1803,59
20240607,104100,24841332,1804,1804,1804,1804,0
20240607,104000,24841332,1804,1804,1804,1804,0
20240607,103900,24841332,1804,1804,1804,1804,0
20240607,103800,24841332,1804,1804,1804,1804,0
20240607,103700,24841332,1804,1804,1804,1804,0
20240607,103600,24841332,1804,1804,1804,1804,0
20240607,103500,24841332,1804,1804,1804,1804,1278
20240607,103400,22535820,1804,1804,1804,1804,0
20240607,103300,22535820,1804,1804,1804,1804,1
20240607,103200,22534016,1805,1805,1805,1805,6
20240607,103100,22523186,1805,1805,1805,1805,100
20240607,103000,22342686,1805,1805,1805,1805,0
20240607,102900,22342686,1805,1805,1805,1805,1000
20240607,102800,20537686,1804,1803,1804,1803,373
20240607,102700,19864801,1796,1796,1796,1796,0
20240607,102600,19864801,1796,1796,1796,1796,0
20240607,102500,19864801,1796,1796,1796,1796,0
20240607,102400,19864801,1796,1796,1796,1796,0
20240607,102300,19864801,1796,1800,1800,1796,21
20240607,102200,19827075,1804,1804,1804,1804,0
20240607,102100,19827075,1804,1804,1804,1804,0
20240607,102000,19827075,1804,1804,1804,1804,40
20240607,101900,19754915,1795,1795,1795,1795,385
20240607,101800,19063840,1795,1795,1795,1795,0
20240607,101700,19063840,1795,1795,1795,1795,23
20240607,101600,19022555,1795,1795,1795,1795,171
20240607,101500,18715610,1804,1804,1804,1804,0
20240607,101400,18715610,1804,1804,1804,1804,0
20240607,101300,18715610,1804,1804,1804,1804,0
20240607,101200,18715610,1804,1804,1804,1804,1
20240607,101100,18713806,1792,1803,1803,1792,90
20240607,101000,18552356,1792,1792,1792,1792,0
20240607,100900,18552356,1792,1800,1800,1792,337
20240607,100800,17947173,1801,1801,1801,1801,0
20240607,100700,17947173,1801,1801,1801,1801,0
20240607,100600,17947173,1801,1801,1804,1801,392
20240607,100500,17241059,1801,1801,1801,1801,0
20240607,100400,17241059,1801,1801,1801,1801,0
20240607,100300,17241059,1801,1801,1801,1801,0
20240607,100200,17241059,1801,1801,1801,1801,100
20240607,100100,17060959,1801,1801,1801,1801,6
20240607,100000,17050153,1801,1801,1801,1801,21
20240607,095900,17012332,1801,1801,1801,1801,75
20240607,095800,16877257,1801,1804,1805,1801,380
20240607,095700,16192696,1805,1805,1805,1805,5
20240607,095600,16183671,1805,1805,1805,1805,191
20240607,095500,15838916,1805,1805,1805,1805,0
20240607,095400,15838916,1805,1805,1805,1805,0
20240607,095300,15838916,1805,1805,1805,1805,481
20240607,095200,14970711,1805,1805,1805,1805,0
20240607,095100,14970711,1805,1805,1805,1805,2
20240607,095000,14967101,1815,1815,1815,1815,0
20240607,094900,14967101,1815,1815,1815,1815,0
20240607,094800,14967101,1815,1815,1815,1815,0
20240607,094700,14967101,1815,1815,1815,1815,100
20240607,094600,14785601,1815,1815,1815,1815,792
20240607,094500,13348121,1815,1805,1815,1805,71
20240607,094400,13219956,1805,1805,1805,1805,200
20240607,094300,12858956,1805,1805,1805,1805,0
20240607,094200,12858956,1805,1805,1805,1805,0
20240607,094100,12858956,1805,1805,1805,1805,1
20240607,094000,12857151,1805,1804,1805,1804,2
20240607,093900,12853542,1805,1804,1805,1804,41
20240607,093800,12779577,1804,1804,1804,1804,5
20240607,093700,12770557,1805,1805,1805,1805,1114
20240607,093600,10759787,1805,1806,1806,1805,608
20240607,093500,9662345,1805,1805,1805,1805,0
20240607,093400,9662345,1805,1810,1810,1805,81
20240607,093300,9515840,1816,1816,1816,1816,0
20240607,093200,9515840,1816,1816,1816,1816,0
20240607,093100,9515840,1816,1810,1816,1810,175
20240607,093000,9199084,1817,1817,1817,1817,0
20240607,092900,9199084,1817,1817,1817,1817,0
20240607,092800,9199084,1817,1817,1817,1817,0
20240607,092700,9199084,1817,1817,1817,1817,210
20240607,092600,8817514,1817,1817,1817,1817,1
20240607,092500,8815697,1816,1816,1816,1816,50
20240607,092400,8724897,1816,1816,1816,1816,0
20240607,092300,8724897,1816,1816,1816,1816,0
20240607,092200,8724897,1816,1816,1816,1816,0
20240607,092100,8724897,1816,1816,1816,1816,5
20240607,092000,8715817,1816,1810,1816,1810,45
20240607,091900,8634361,1810,1810,1816,1810,680
20240607,091800,7403543,1810,1810,1810,1810,15
20240607,091700,7376393,1816,1816,1816,1816,1
20240607,091600,7374577,1818,1818,1818,1818,0
20240607,091500,7374577,1818,1818,1818,1818,0
20240607,091400,7374577,1818,1818,1818,1818,0
20240607,091300,7374577,1818,1818,1818,1818,0
20240607,091200,7374577,1818,1818,1818,1818,0
20240607,091100,7374577,1818,1818,1818,1818,0
20240607,091000,7374577,1818,1818,1818,1818,1
20240607,090900,7372759,1807,1818,1818,1807,2
20240607,090800,7369134,1819,1819,1819,1819,0
20240607,090700,7369134,1819,1819,1819,1819,0
20240607,090600,7369134,1819,1819,1819,1819,0
20240607,090500,7369134,1819,1818,1819,1818,659
20240607,090400,6170700,1818,1819,1819,1818,264
20240607,090300,5690548,1819,1819,1819,1819,0
20240607,090200,5690548,1819,1819,1819,1819,3000
20240607,090100,233548,1819,1819,1819,1819,4
20240607,090000,226272,1820,1808,1820,1808,125