stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,194400,52680191,1790,1790,1790,1790,342
20240610,194300,52680191,1790,1790,1790,1790,0
20240610,194200,52680191,1790,1790,1790,1790,0
20240610,194100,52680191,1790,1790,1790,1790,0
20240610,194000,52680191,1790,1790,1790,1790,0
20240610,193900,52680191,1790,1790,1790,1790,0
20240610,193800,52680191,1790,1790,1790,1790,0
20240610,193700,52680191,1790,1790,1790,1790,0
20240610,193600,52680191,1790,1790,1790,1790,0
20240610,193500,52680191,1790,1790,1790,1790,0
20240610,193400,52680191,1790,1790,1790,1790,0
20240610,193300,52680191,1790,1790,1790,1790,0
20240610,193200,52680191,1790,1790,1790,1790,0
20240610,193100,52680191,1790,1790,1790,1790,0
20240610,193000,52680191,1790,1790,1790,1790,0
20240610,192900,52680191,1790,1790,1790,1790,0
20240610,192800,52680191,1790,1790,1790,1790,0
20240610,192700,52680191,1790,1790,1790,1790,0
20240610,192600,52680191,1790,1790,1790,1790,0
20240610,192500,52680191,1790,1790,1790,1790,0
20240610,192400,52680191,1790,1790,1790,1790,0
20240610,192300,52680191,1790,1790,1790,1790,0
20240610,192200,52680191,1790,1790,1790,1790,0
20240610,192100,52680191,1790,1790,1790,1790,0
20240610,192000,52680191,1790,1790,1790,1790,0
20240610,191900,52680191,1790,1790,1790,1790,0
20240610,191800,52680191,1790,1790,1790,1790,0
20240610,191700,52680191,1790,1790,1790,1790,0
20240610,191600,52680191,1790,1790,1790,1790,0
20240610,191500,52680191,1790,1790,1790,1790,0
20240610,191400,52680191,1790,1790,1790,1790,342
20240610,191300,52680191,1790,1790,1790,1790,0
20240610,191200,52680191,1790,1790,1790,1790,0
20240610,191100,52680191,1790,1790,1790,1790,0
20240610,191000,52680191,1790,1790,1790,1790,0
20240610,190900,52680191,1790,1790,1790,1790,0
20240610,190800,52680191,1790,1790,1790,1790,0
20240610,190700,52680191,1790,1790,1790,1790,0
20240610,190600,52680191,1790,1790,1790,1790,0
20240610,190500,52680191,1790,1790,1790,1790,0
20240610,190400,52680191,1790,1790,1790,1790,0
20240610,190300,52680191,1790,1790,1790,1790,0
20240610,190200,52680191,1790,1790,1790,1790,0
20240610,190100,52680191,1790,1790,1790,1790,0
20240610,190000,52680191,1790,1790,1790,1790,0
20240610,185900,52680191,1790,1790,1790,1790,0
20240610,185800,52680191,1790,1790,1790,1790,0
20240610,185700,52680191,1790,1790,1790,1790,0
20240610,185600,52680191,1790,1790,1790,1790,0
20240610,185500,52680191,1790,1790,1790,1790,0
20240610,185400,52680191,1790,1790,1790,1790,0
20240610,185300,52680191,1790,1790,1790,1790,0
20240610,185200,52680191,1790,1790,1790,1790,0
20240610,185100,52680191,1790,1790,1790,1790,0
20240610,185000,52680191,1790,1790,1790,1790,0
20240610,184900,52680191,1790,1790,1790,1790,0
20240610,184800,52680191,1790,1790,1790,1790,0
20240610,184700,52680191,1790,1790,1790,1790,0
20240610,184600,52680191,1790,1790,1790,1790,0
20240610,184500,52680191,1790,1790,1790,1790,0
20240610,184400,52680191,1790,1790,1790,1790,342
20240610,184300,52680191,1790,1790,1790,1790,0
20240610,184200,52680191,1790,1790,1790,1790,0
20240610,184100,52680191,1790,1790,1790,1790,0
20240610,184000,52680191,1790,1790,1790,1790,0
20240610,183900,52680191,1790,1790,1790,1790,0
20240610,183800,52680191,1790,1790,1790,1790,0
20240610,183700,52680191,1790,1790,1790,1790,0
20240610,183600,52680191,1790,1790,1790,1790,0
20240610,183500,52680191,1790,1790,1790,1790,0
20240610,183400,52680191,1790,1790,1790,1790,0
20240610,183300,52680191,1790,1790,1790,1790,0
20240610,183200,52680191,1790,1790,1790,1790,0
20240610,183100,52680191,1790,1790,1790,1790,0
20240610,183000,52680191,1790,1790,1790,1790,0
20240610,182900,52680191,1790,1790,1790,1790,0
20240610,182800,52680191,1790,1790,1790,1790,0
20240610,182700,52680191,1790,1790,1790,1790,0
20240610,182600,52680191,1790,1790,1790,1790,0
20240610,182500,52680191,1790,1790,1790,1790,0
20240610,182400,52680191,1790,1790,1790,1790,0
20240610,182300,52680191,1790,1790,1790,1790,0
20240610,182200,52680191,1790,1790,1790,1790,0
20240610,182100,52680191,1790,1790,1790,1790,0
20240610,182000,52680191,1790,1790,1790,1790,0
20240610,181900,52680191,1790,1790,1790,1790,0
20240610,181800,52680191,1790,1790,1790,1790,0
20240610,181700,52680191,1790,1790,1790,1790,0
20240610,181600,52680191,1790,1790,1790,1790,0
20240610,181500,52680191,1790,1790,1790,1790,0
20240610,181400,52680191,1790,1790,1790,1790,342
20240610,181300,52680191,1790,1790,1790,1790,0
20240610,181200,52680191,1790,1790,1790,1790,0
20240610,181100,52680191,1790,1790,1790,1790,0
20240610,181000,52680191,1790,1790,1790,1790,0
20240610,180900,52680191,1790,1790,1790,1790,0
20240610,180800,52680191,1790,1790,1790,1790,0
20240610,180700,52680191,1790,1790,1790,1790,0
20240610,180600,52680191,1790,1790,1790,1790,0
20240610,180500,52680191,1790,1790,1790,1790,0
20240610,180400,52680191,1790,1790,1790,1790,0
20240610,180300,52680191,1790,1790,1790,1790,0
20240610,180200,52680191,1790,1790,1790,1790,0
20240610,180100,52680191,1790,1790,1790,1790,0
20240610,180000,52680191,1790,1790,1790,1790,0
20240610,175900,52680191,1790,1790,1790,1790,0
20240610,175800,52680191,1790,1790,1790,1790,0
20240610,175700,52680191,1790,1790,1790,1790,0
20240610,175600,52680191,1790,1790,1790,1790,0
20240610,175500,52680191,1790,1790,1790,1790,0
20240610,175400,52680191,1790,1790,1790,1790,0
20240610,175300,52680191,1790,1790,1790,1790,0
20240610,175200,52680191,1790,1790,1790,1790,0
20240610,175100,52680191,1790,1790,1790,1790,0
20240610,175000,52680191,1790,1790,1790,1790,0
20240610,174900,52680191,1790,1790,1790,1790,0
20240610,174800,52680191,1790,1790,1790,1790,0
20240610,174700,52680191,1790,1790,1790,1790,0
20240610,174600,52680191,1790,1790,1790,1790,0
20240610,174500,52680191,1790,1790,1790,1790,0
20240610,174400,52680191,1790,1790,1790,1790,342
20240610,174300,52680191,1790,1790,1790,1790,0
20240610,174200,52680191,1790,1790,1790,1790,0
20240610,174100,52680191,1790,1790,1790,1790,0
20240610,174000,52680191,1790,1790,1790,1790,0
20240610,173900,52680191,1790,1790,1790,1790,0
20240610,173800,52680191,1790,1790,1790,1790,0
20240610,173700,52680191,1790,1790,1790,1790,0
20240610,173600,52680191,1790,1790,1790,1790,0
20240610,173500,52680191,1790,1790,1790,1790,0
20240610,173400,52680191,1790,1790,1790,1790,0
20240610,173300,52680191,1790,1790,1790,1790,0
20240610,173200,52680191,1790,1790,1790,1790,0
20240610,173100,52680191,1790,1790,1790,1790,0
20240610,173000,52680191,1790,1790,1790,1790,0
20240610,172900,52680191,1790,1790,1790,1790,0
20240610,172800,52680191,1790,1790,1790,1790,0
20240610,172700,52680191,1790,1790,1790,1790,0
20240610,172600,52680191,1790,1790,1790,1790,0
20240610,172500,52680191,1790,1790,1790,1790,0
20240610,172400,52680191,1790,1790,1790,1790,0
20240610,172300,52680191,1790,1790,1790,1790,0
20240610,172200,52680191,1790,1790,1790,1790,0
20240610,172100,52680191,1790,1790,1790,1790,0
20240610,172000,52680191,1790,1790,1790,1790,0
20240610,171900,52680191,1790,1790,1790,1790,0
20240610,171800,52680191,1790,1790,1790,1790,0
20240610,171700,52680191,1790,1790,1790,1790,0
20240610,171600,52680191,1790,1790,1790,1790,0
20240610,171500,52680191,1790,1790,1790,1790,0
20240610,171400,52680191,1790,1790,1790,1790,342
20240610,171300,52680191,1790,1790,1790,1790,0
20240610,171200,52680191,1790,1790,1790,1790,0
20240610,171100,52680191,1790,1790,1790,1790,0
20240610,171000,52680191,1790,1790,1790,1790,0
20240610,170900,52680191,1790,1790,1790,1790,0
20240610,170800,52680191,1790,1790,1790,1790,0
20240610,170700,52680191,1790,1790,1790,1790,0
20240610,170600,52680191,1790,1790,1790,1790,0
20240610,170500,52680191,1790,1790,1790,1790,0
20240610,170400,52680191,1790,1790,1790,1790,0
20240610,170300,52680191,1790,1790,1790,1790,0
20240610,170200,52680191,1790,1790,1790,1790,0
20240610,170100,52680191,1790,1790,1790,1790,0
20240610,170000,52680191,1790,1790,1790,1790,0
20240610,165900,52680191,1790,1790,1790,1790,0
20240610,165800,52680191,1790,1790,1790,1790,0
20240610,165700,52680191,1790,1790,1790,1790,0
20240610,165600,52680191,1790,1790,1790,1790,0
20240610,165500,52680191,1790,1790,1790,1790,0
20240610,165400,52680191,1790,1790,1790,1790,0
20240610,165300,52680191,1790,1790,1790,1790,0
20240610,165200,52680191,1790,1790,1790,1790,0
20240610,165100,52680191,1790,1790,1790,1790,0
20240610,165000,52680191,1790,1790,1790,1790,0
20240610,164900,52680191,1790,1790,1790,1790,0
20240610,164800,52680191,1790,1790,1790,1790,0
20240610,164700,52680191,1790,1790,1790,1790,0
20240610,164600,52680191,1790,1790,1790,1790,0
20240610,164500,52680191,1790,1790,1790,1790,0
20240610,164400,52680191,1790,1790,1790,1790,342
20240610,164300,52680191,1790,1790,1790,1790,0
20240610,164200,52680191,1790,1790,1790,1790,0
20240610,164100,52680191,1790,1790,1790,1790,0
20240610,164000,52680191,1790,1790,1790,1790,0
20240610,163900,52680191,1790,1790,1790,1790,0
20240610,163800,52680191,1790,1790,1790,1790,0
20240610,163700,52680191,1790,1790,1790,1790,0
20240610,163600,52680191,1790,1790,1790,1790,0
20240610,163500,52680191,1790,1790,1790,1790,0
20240610,163400,52680191,1790,1790,1790,1790,0
20240610,163300,52680191,1790,1790,1790,1790,0
20240610,163200,52680191,1790,1790,1790,1790,0
20240610,163100,52680191,1790,1790,1790,1790,0
20240610,163000,52680191,1790,1790,1790,1790,0
20240610,162900,52680191,1790,1790,1790,1790,0
20240610,162800,52680191,1790,1790,1790,1790,0
20240610,162700,52680191,1790,1790,1790,1790,0
20240610,162600,52680191,1790,1790,1790,1790,0
20240610,162500,52680191,1790,1790,1790,1790,0
20240610,162400,52680191,1790,1790,1790,1790,0
20240610,162300,52680191,1790,1790,1790,1790,0
20240610,162200,52680191,1790,1790,1790,1790,0
20240610,162100,52680191,1790,1790,1790,1790,0
20240610,162000,52680191,1790,1790,1790,1790,0
20240610,161900,52680191,1790,1790,1790,1790,0
20240610,161800,52680191,1790,1790,1790,1790,0
20240610,161700,52680191,1790,1790,1790,1790,0
20240610,161600,52680191,1790,1790,1790,1790,0
20240610,161500,52680191,1790,1790,1790,1790,0
20240610,161400,52680191,1790,1790,1790,1790,342
20240610,161300,52680191,1790,1790,1790,1790,0
20240610,161200,52680191,1790,1790,1790,1790,0
20240610,161100,52680191,1790,1790,1790,1790,0
20240610,161000,52680191,1790,1790,1790,1790,0
20240610,160900,52680191,1790,1790,1790,1790,0
20240610,160800,52680191,1790,1790,1790,1790,0
20240610,160700,52680191,1790,1790,1790,1790,0
20240610,160600,52680191,1790,1790,1790,1790,0
20240610,160500,52680191,1790,1790,1790,1790,0
20240610,160400,52680191,1790,1790,1790,1790,0
20240610,160300,52680191,1790,1790,1790,1790,0
20240610,160200,52680191,1790,1790,1790,1790,0
20240610,160100,52680191,1790,1790,1790,1790,0
20240610,160000,52680191,1790,1790,1790,1790,0
20240610,155900,52680191,1790,1790,1790,1790,0
20240610,155800,52680191,1790,1790,1790,1790,0
20240610,155700,52680191,1790,1790,1790,1790,0
20240610,155600,52680191,1790,1790,1790,1790,0
20240610,155500,52680191,1790,1790,1790,1790,0
20240610,155400,52680191,1790,1790,1790,1790,0
20240610,155300,52680191,1790,1790,1790,1790,0
20240610,155200,52680191,1790,1790,1790,1790,0
20240610,155100,52680191,1790,1790,1790,1790,0
20240610,155000,52680191,1790,1790,1790,1790,0
20240610,154900,52680191,1790,1790,1790,1790,0
20240610,154800,52680191,1790,1790,1790,1790,0
20240610,154700,52680191,1790,1790,1790,1790,0
20240610,154600,52680191,1790,1790,1790,1790,0
20240610,154500,52680191,1790,1790,1790,1790,0
20240610,154400,52680191,1790,1790,1790,1790,342
20240610,154300,52680191,1790,1790,1790,1790,0
20240610,154200,52680191,1790,1790,1790,1790,0
20240610,154100,52680191,1790,1790,1790,1790,0
20240610,154000,52680191,1790,1790,1790,1790,0
20240610,153900,52680191,1790,1790,1790,1790,0
20240610,153800,52680191,1790,1790,1790,1790,0
20240610,153700,52680191,1790,1790,1790,1790,0
20240610,153600,52680191,1790,1790,1790,1790,0
20240610,153500,52680191,1790,1790,1790,1790,0
20240610,153400,52680191,1790,1790,1790,1790,0
20240610,153300,52680191,1790,1790,1790,1790,0
20240610,153200,52680191,1790,1790,1790,1790,0
20240610,153100,52680191,1790,1790,1790,1790,0
20240610,153000,52680191,1790,1790,1790,1790,342
20240610,152900,52068011,1790,1790,1790,1790,0
20240610,152800,52068011,1790,1790,1790,1790,0
20240610,152700,52068011,1790,1790,1790,1790,0
20240610,152600,52068011,1790,1790,1790,1790,0
20240610,152500,52068011,1790,1790,1790,1790,0
20240610,152400,52068011,1790,1790,1790,1790,0
20240610,152300,52068011,1790,1790,1790,1790,0
20240610,152200,52068011,1790,1790,1790,1790,0
20240610,152100,52068011,1790,1790,1790,1790,0
20240610,152000,52068011,1790,1790,1790,1790,0
20240610,151900,52068011,1790,1790,1790,1790,0
20240610,151800,52068011,1790,1790,1790,1790,0
20240610,151700,52068011,1790,1790,1790,1790,1
20240610,151600,52066221,1781,1781,1781,1781,0
20240610,151500,52066221,1781,1789,1789,1781,1075
20240610,151400,50149308,1789,1789,1789,1789,0
20240610,151300,50149308,1789,1789,1789,1789,0
20240610,151200,50149308,1789,1789,1789,1789,255
20240610,151100,49693113,1790,1790,1790,1790,0
20240610,151000,49693113,1790,1790,1790,1790,0
20240610,150900,49693113,1790,1790,1790,1790,18
20240610,150800,49660893,1790,1790,1790,1790,1
20240610,150700,49659103,1790,1788,1790,1786,223
20240610,150600,49260628,1788,1788,1788,1788,0
20240610,150500,49260628,1788,1788,1788,1788,0
20240610,150400,49260628,1788,1788,1788,1788,45
20240610,150300,49180168,1788,1788,1788,1788,2
20240610,150200,49176592,1788,1788,1788,1788,0
20240610,150100,49176592,1788,1788,1788,1788,50
20240610,150000,49087192,1789,1789,1789,1789,0
20240610,145900,49087192,1789,1789,1789,1789,0
20240610,145800,49087192,1789,1789,1789,1789,0
20240610,145700,49087192,1789,1789,1789,1789,0
20240610,145600,49087192,1789,1789,1789,1789,0
20240610,145500,49087192,1789,1790,1790,1789,4
20240610,145400,49080035,1790,1790,1790,1790,0
20240610,145300,49080035,1790,1790,1790,1790,2
20240610,145200,49076455,1790,1790,1790,1790,0
20240610,145100,49076455,1790,1790,1790,1790,0
20240610,145000,49076455,1790,1790,1790,1790,0
20240610,144900,49076455,1790,1790,1790,1790,0
20240610,144800,49076455,1790,1790,1790,1790,0
20240610,144700,49076455,1790,1790,1790,1790,0
20240610,144600,49076455,1790,1790,1790,1790,0
20240610,144500,49076455,1790,1790,1790,1790,0
20240610,144400,49076455,1790,1790,1790,1790,1
20240610,144300,49074665,1786,1786,1786,1786,0
20240610,144200,49074665,1786,1786,1786,1786,189
20240610,144100,48737111,1787,1787,1787,1787,1
20240610,144000,48735324,1787,1787,1787,1787,0
20240610,143900,48735324,1787,1787,1787,1787,10
20240610,143800,48717454,1790,1790,1790,1790,0
20240610,143700,48717454,1790,1790,1790,1790,0
20240610,143600,48717454,1790,1790,1790,1790,1
20240610,143500,48715664,1786,1786,1786,1786,0
20240610,143400,48715664,1786,1786,1786,1786,0
20240610,143300,48715664,1786,1786,1786,1786,0
20240610,143200,48715664,1786,1786,1786,1786,0
20240610,143100,48715664,1786,1788,1788,1786,49
20240610,143000,48628138,1790,1790,1790,1790,0
20240610,142900,48628138,1790,1790,1790,1790,0
20240610,142800,48628138,1790,1790,1790,1790,0
20240610,142700,48628138,1790,1790,1790,1790,21
20240610,142600,48590548,1790,1790,1790,1790,6
20240610,142500,48579808,1790,1790,1790,1790,0
20240610,142400,48579808,1790,1790,1790,1790,0
20240610,142300,48579808,1790,1790,1790,1790,26
20240610,142200,48533268,1790,1790,1790,1790,0
20240610,142100,48533268,1790,1790,1790,1790,4
20240610,142000,48526108,1790,1790,1790,1790,0
20240610,141900,48526108,1790,1790,1790,1790,15
20240610,141800,48499258,1790,1790,1790,1790,0
20240610,141700,48499258,1790,1790,1790,1790,0
20240610,141600,48499258,1790,1790,1790,1790,40
20240610,141500,48427658,1790,1790,1790,1790,0
20240610,141400,48427658,1790,1790,1790,1790,0
20240610,141300,48427658,1790,1790,1790,1790,0
20240610,141200,48427658,1790,1790,1790,1790,0
20240610,141100,48427658,1790,1790,1790,1790,0
20240610,141000,48427658,1790,1790,1790,1790,300
20240610,140900,47890658,1790,1790,1790,1790,634
20240610,140800,46755798,1790,1790,1790,1790,1000
20240610,140700,44965798,1790,1790,1790,1790,0
20240610,140600,44965798,1790,1790,1790,1790,7
20240610,140500,44953268,1790,1790,1790,1790,376
20240610,140400,44280228,1785,1785,1785,1785,0
20240610,140300,44280228,1785,1785,1785,1785,1
20240610,140200,44278443,1790,1790,1790,1790,0
20240610,140100,44278443,1790,1790,1790,1790,1
20240610,140000,44276653,1790,1790,1790,1790,0
20240610,135900,44276653,1790,1790,1790,1790,0
20240610,135800,44276653,1790,1790,1790,1790,0
20240610,135700,44276653,1790,1790,1790,1790,0
20240610,135600,44276653,1790,1790,1790,1790,0
20240610,135500,44276653,1790,1790,1790,1790,0
20240610,135400,44276653,1790,1790,1790,1790,0
20240610,135300,44276653,1790,1790,1790,1790,1
20240610,135200,44274863,1790,1790,1790,1790,0
20240610,135100,44274863,1790,1790,1790,1790,93
20240610,135000,44108393,1790,1790,1790,1790,0
20240610,134900,44108393,1790,1790,1790,1790,0
20240610,134800,44108393,1790,1790,1790,1790,1
20240610,134700,44106603,1784,1784,1784,1784,0
20240610,134600,44106603,1784,1784,1784,1784,0
20240610,134500,44106603,1784,1784,1784,1784,0
20240610,134400,44106603,1784,1784,1784,1784,0
20240610,134300,44106603,1784,1784,1784,1784,0
20240610,134200,44106603,1784,1784,1784,1784,0
20240610,134100,44106603,1784,1784,1784,1784,0
20240610,134000,44106603,1784,1784,1784,1784,0
20240610,133900,44106603,1784,1784,1784,1784,0
20240610,133800,44106603,1784,1784,1784,1784,1
20240610,133700,44104819,1790,1790,1790,1790,0
20240610,133600,44104819,1790,1790,1790,1790,0
20240610,133500,44104819,1790,1790,1790,1790,1
20240610,133400,44103029,1790,1790,1790,1790,1
20240610,133300,44101239,1783,1783,1783,1783,0
20240610,133200,44101239,1783,1783,1783,1783,0
20240610,133100,44101239,1783,1783,1783,1783,0
20240610,133000,44101239,1783,1783,1783,1783,0
20240610,132900,44101239,1783,1783,1783,1783,0
20240610,132800,44101239,1783,1783,1783,1783,0
20240610,132700,44101239,1783,1783,1783,1783,0
20240610,132600,44101239,1783,1783,1783,1783,1
20240610,132500,44099456,1790,1790,1790,1790,3
20240610,132400,44094086,1790,1790,1790,1790,0
20240610,132300,44094086,1790,1790,1790,1790,0
20240610,132200,44094086,1790,1790,1790,1790,5
20240610,132100,44085136,1790,1789,1790,1789,600
20240610,132000,43011714,1789,1789,1789,1789,0
20240610,131900,43011714,1789,1789,1789,1789,1
20240610,131800,43009925,1789,1789,1789,1789,19
20240610,131700,42975934,1789,1789,1789,1789,10
20240610,131600,42958044,1789,1789,1789,1789,5
20240610,131500,42949099,1789,1789,1789,1789,10
20240610,131400,42931209,1789,1789,1789,1789,1
20240610,131300,42929420,1789,1789,1789,1789,2
20240610,131200,42925842,1789,1789,1789,1789,21
20240610,131100,42888273,1789,1789,1789,1789,0
20240610,131000,42888273,1789,1789,1789,1789,1
20240610,130900,42886484,1783,1783,1783,1783,0
20240610,130800,42886484,1783,1783,1783,1783,0
20240610,130700,42886484,1783,1783,1783,1783,4
20240610,130600,42879352,1782,1782,1782,1782,0
20240610,130500,42879352,1782,1782,1782,1782,53
20240610,130400,42784906,1782,1782,1782,1782,5
20240610,130300,42775996,1789,1782,1789,1782,7
20240610,130200,42763508,1782,1782,1788,1782,12
20240610,130100,42742094,1782,1782,1782,1782,3
20240610,130000,42736748,1789,1789,1789,1789,1
20240610,125900,42734959,1789,1789,1789,1789,0
20240610,125800,42734959,1789,1789,1789,1789,0
20240610,125700,42734959,1789,1789,1789,1789,0
20240610,125600,42734959,1789,1789,1789,1789,0
20240610,125500,42734959,1789,1789,1789,1789,0
20240610,125400,42734959,1789,1789,1789,1789,0
20240610,125300,42734959,1789,1789,1789,1789,350
20240610,125200,42108809,1789,1789,1789,1789,0
20240610,125100,42108809,1789,1789,1789,1789,0
20240610,125000,42108809,1789,1789,1789,1789,2
20240610,124900,42105231,1790,1790,1790,1790,1
20240610,124800,42103441,1790,1790,1790,1790,0
20240610,124700,42103441,1790,1790,1790,1790,1
20240610,124600,42101651,1790,1790,1790,1790,0
20240610,124500,42101651,1790,1790,1790,1790,0
20240610,124400,42101651,1790,1790,1790,1790,0
20240610,124300,42101651,1790,1790,1790,1790,0
20240610,124200,42101651,1790,1789,1790,1789,17
20240610,124100,42071233,1790,1790,1790,1790,0
20240610,124000,42071233,1790,1790,1790,1790,0
20240610,123900,42071233,1790,1790,1790,1790,0
20240610,123800,42071233,1790,1790,1790,1790,0
20240610,123700,42071233,1790,1790,1790,1790,0
20240610,123600,42071233,1790,1790,1790,1790,0
20240610,123500,42071233,1790,1790,1790,1790,0
20240610,123400,42071233,1790,1790,1790,1790,0
20240610,123300,42071233,1790,1790,1790,1790,0
20240610,123200,42071233,1790,1790,1790,1790,0
20240610,123100,42071233,1790,1790,1790,1790,0
20240610,123000,42071233,1790,1790,1790,1790,0
20240610,122900,42071233,1790,1790,1790,1790,0
20240610,122800,42071233,1790,1790,1790,1790,5
20240610,122700,42062283,1781,1781,1781,1781,0
20240610,122600,42062283,1781,1781,1781,1781,242
20240610,122500,41631281,1781,1781,1781,1781,0
20240610,122400,41631281,1781,1787,1788,1781,34
20240610,122300,41570534,1790,1790,1790,1790,0
20240610,122200,41570534,1790,1790,1790,1790,0
20240610,122100,41570534,1790,1790,1790,1790,0
20240610,122000,41570534,1790,1790,1790,1790,0
20240610,121900,41570534,1790,1790,1790,1790,200
20240610,121800,41212534,1790,1790,1790,1790,0
20240610,121700,41212534,1790,1790,1790,1790,0
20240610,121600,41212534,1790,1790,1790,1790,0
20240610,121500,41212534,1790,1790,1790,1790,0
20240610,121400,41212534,1790,1790,1790,1790,3
20240610,121300,41207164,1787,1787,1787,1787,0
20240610,121200,41207164,1787,1787,1787,1787,0
20240610,121100,41207164,1787,1789,1789,1780,6
20240610,121000,41196447,1790,1790,1790,1790,0
20240610,120900,41196447,1790,1790,1790,1790,0
20240610,120800,41196447,1790,1790,1790,1790,0
20240610,120700,41196447,1790,1790,1790,1790,0
20240610,120600,41196447,1790,1790,1790,1790,0
20240610,120500,41196447,1790,1790,1790,1790,7
20240610,120400,41183917,1790,1790,1790,1790,0
20240610,120300,41183917,1790,1790,1790,1790,300
20240610,120200,40646917,1790,1790,1790,1790,0
20240610,120100,40646917,1790,1790,1790,1790,0
20240610,120000,40646917,1790,1790,1790,1790,0
20240610,115900,40646917,1790,1790,1790,1790,0
20240610,115800,40646917,1790,1790,1790,1790,0
20240610,115700,40646917,1790,1790,1790,1790,0
20240610,115600,40646917,1790,1790,1790,1790,0
20240610,115500,40646917,1790,1790,1790,1790,0
20240610,115400,40646917,1790,1790,1790,1790,0
20240610,115300,40646917,1790,1790,1790,1790,0
20240610,115200,40646917,1790,1790,1790,1790,0
20240610,115100,40646917,1790,1790,1790,1790,0
20240610,115000,40646917,1790,1790,1790,1790,0
20240610,114900,40646917,1790,1790,1790,1790,1
20240610,114800,40645127,1780,1780,1780,1780,0
20240610,114700,40645127,1780,1780,1780,1780,0
20240610,114600,40645127,1780,1780,1780,1780,0
20240610,114500,40645127,1780,1780,1780,1780,0
20240610,114400,40645127,1780,1784,1784,1780,1428
20240610,114300,38103226,1785,1789,1789,1785,572
20240610,114200,37082074,1790,1790,1790,1790,1
20240610,114100,37080284,1790,1790,1790,1790,0
20240610,114000,37080284,1790,1790,1790,1790,149
20240610,113900,36813574,1789,1789,1789,1789,12
20240610,113800,36792106,1789,1789,1789,1789,0
20240610,113700,36792106,1789,1789,1789,1789,0
20240610,113600,36792106,1789,1789,1789,1789,0
20240610,113500,36792106,1789,1789,1789,1789,501
20240610,113400,35895817,1790,1790,1790,1790,0
20240610,113300,35895817,1790,1790,1790,1790,0
20240610,113200,35895817,1790,1790,1790,1790,1127
20240610,113100,33878487,1790,1790,1790,1790,0
20240610,113000,33878487,1790,1790,1790,1790,0
20240610,112900,33878487,1790,1790,1790,1790,0
20240610,112800,33878487,1790,1790,1790,1790,0
20240610,112700,33878487,1790,1790,1790,1790,0
20240610,112600,33878487,1790,1790,1790,1790,0
20240610,112500,33878487,1790,1790,1790,1790,0
20240610,112400,33878487,1790,1790,1790,1790,1
20240610,112300,33876697,1786,1786,1786,1786,0
20240610,112200,33876697,1786,1786,1786,1786,0
20240610,112100,33876697,1786,1786,1786,1786,0
20240610,112000,33876697,1786,1786,1786,1786,27
20240610,111900,33828475,1786,1786,1786,1786,0
20240610,111800,33828475,1786,1786,1786,1786,0
20240610,111700,33828475,1786,1786,1786,1786,0
20240610,111600,33828475,1786,1786,1786,1786,243
20240610,111500,33394477,1786,1786,1786,1786,0
20240610,111400,33394477,1786,1786,1786,1786,5
20240610,111300,33385547,1780,1780,1780,1780,0
20240610,111200,33385547,1780,1780,1780,1780,21
20240610,111100,33348167,1780,1780,1780,1780,0
20240610,111000,33348167,1780,1781,1781,1780,1157
20240610,110900,31288705,1780,1782,1782,1780,100
20240610,110800,31110687,1781,1781,1781,1781,0
20240610,110700,31110687,1781,1781,1781,1781,0
20240610,110600,31110687,1781,1781,1781,1781,0
20240610,110500,31110687,1781,1781,1781,1781,0
20240610,110400,31110687,1781,1781,1781,1781,0
20240610,110300,31110687,1781,1781,1781,1781,0
20240610,110200,31110687,1781,1781,1781,1781,117
20240610,110100,30902310,1781,1784,1784,1781,1093
20240610,110000,28953821,1786,1786,1786,1786,0
20240610,105900,28953821,1786,1786,1786,1786,1
20240610,105800,28952035,1784,1784,1784,1784,30
20240610,105700,28898515,1784,1784,1784,1784,0
20240610,105600,28898515,1784,1784,1784,1784,0
20240610,105500,28898515,1784,1785,1785,1784,100
20240610,105400,28720113,1784,1784,1784,1784,0
20240610,105300,28720113,1784,1784,1784,1784,0
20240610,105200,28720113,1784,1784,1784,1784,0
20240610,105100,28720113,1784,1784,1784,1784,0
20240610,105000,28720113,1784,1784,1784,1784,0
20240610,104900,28720113,1784,1784,1784,1784,0
20240610,104800,28720113,1784,1784,1784,1784,0
20240610,104700,28720113,1784,1785,1785,1784,300
20240610,104600,28184912,1784,1784,1784,1784,0
20240610,104500,28184912,1784,1784,1784,1784,0
20240610,104400,28184912,1784,1784,1784,1784,0
20240610,104300,28184912,1784,1784,1784,1784,0
20240610,104200,28184912,1784,1785,1785,1784,45
20240610,104100,28104621,1785,1786,1786,1785,212
20240610,104000,27726195,1790,1790,1790,1790,0
20240610,103900,27726195,1790,1790,1790,1790,0
20240610,103800,27726195,1790,1790,1790,1790,0
20240610,103700,27726195,1790,1790,1790,1790,0
20240610,103600,27726195,1790,1790,1790,1790,0
20240610,103500,27726195,1790,1790,1790,1790,0
20240610,103400,27726195,1790,1790,1790,1790,1
20240610,103300,27724405,1786,1786,1786,1786,0
20240610,103200,27724405,1786,1786,1786,1786,290
20240610,103100,27206465,1786,1786,1786,1786,255
20240610,103000,26751035,1786,1786,1786,1786,0
20240610,102900,26751035,1786,1788,1788,1786,48
20240610,102800,26665304,1790,1790,1790,1790,0
20240610,102700,26665304,1790,1790,1790,1790,0
20240610,102600,26665304,1790,1789,1790,1789,705
20240610,102500,25403463,1789,1789,1789,1789,0
20240610,102400,25403463,1789,1789,1789,1789,1
20240610,102300,25401674,1790,1790,1790,1790,0
20240610,102200,25401674,1790,1790,1790,1790,0
20240610,102100,25401674,1790,1790,1790,1790,0
20240610,102000,25401674,1790,1790,1790,1790,0
20240610,101900,25401674,1790,1790,1790,1790,0
20240610,101800,25401674,1790,1790,1790,1790,0
20240610,101700,25401674,1790,1790,1790,1790,0
20240610,101600,25401674,1790,1790,1790,1790,0
20240610,101500,25401674,1790,1790,1790,1790,0
20240610,101400,25401674,1790,1790,1790,1790,0
20240610,101300,25401674,1790,1790,1790,1790,0
20240610,101200,25401674,1790,1790,1790,1790,1
20240610,101100,25399884,1790,1790,1790,1790,310
20240610,101000,24844984,1790,1790,1790,1790,0
20240610,100900,24844984,1790,1790,1790,1790,0
20240610,100800,24844984,1790,1790,1790,1790,0
20240610,100700,24844984,1790,1790,1790,1790,0
20240610,100600,24844984,1790,1790,1790,1790,21
20240610,100500,24807394,1790,1790,1790,1790,0
20240610,100400,24807394,1790,1790,1790,1790,0
20240610,100300,24807394,1790,1790,1790,1790,0
20240610,100200,24807394,1790,1790,1790,1790,0
20240610,100100,24807394,1790,1790,1790,1790,0
20240610,100000,24807394,1790,1790,1790,1790,0
20240610,095900,24807394,1790,1790,1790,1790,0
20240610,095800,24807394,1790,1790,1790,1790,0
20240610,095700,24807394,1790,1790,1790,1790,0
20240610,095600,24807394,1790,1785,1790,1785,21
20240610,095500,24769899,1785,1786,1786,1785,5
20240610,095400,24760973,1786,1786,1786,1786,0
20240610,095300,24760973,1786,1787,1787,1786,405
20240610,095200,24037639,1787,1787,1787,1787,201
20240610,095100,23678452,1788,1788,1788,1788,101
20240610,095000,23497864,1789,1789,1789,1789,0
20240610,094900,23497864,1789,1789,1789,1789,0
20240610,094800,23497864,1789,1789,1789,1789,1
20240610,094700,23496075,1789,1789,1789,1789,0
20240610,094600,23496075,1789,1789,1789,1789,10
20240610,094500,23478185,1790,1790,1790,1790,5
20240610,094400,23469235,1790,1790,1790,1790,300
20240610,094300,22932235,1790,1790,1790,1790,0
20240610,094200,22932235,1790,1790,1790,1790,315
20240610,094100,22368385,1790,1790,1790,1790,0
20240610,094000,22368385,1790,1790,1790,1790,1
20240610,093900,22366595,1790,1790,1790,1790,0
20240610,093800,22366595,1790,1790,1790,1790,1
20240610,093700,22364805,1790,1790,1790,1790,0
20240610,093600,22364805,1790,1789,1790,1789,422
20240610,093500,21609846,1790,1790,1790,1790,2
20240610,093400,21606266,1790,1790,1790,1790,0
20240610,093300,21606266,1790,1790,1790,1790,0
20240610,093200,21606266,1790,1790,1790,1790,2
20240610,093100,21602686,1790,1790,1790,1790,0
20240610,093000,21602686,1790,1790,1790,1790,6
20240610,092900,21591946,1790,1790,1790,1790,0
20240610,092800,21591946,1790,1790,1790,1790,0
20240610,092700,21591946,1790,1789,1790,1783,4040
20240610,092600,14386730,1790,1789,1790,1789,187
20240610,092500,14052186,1789,1789,1789,1789,102
20240610,092400,13869708,1790,1790,1790,1790,100
20240610,092300,13690708,1797,1797,1797,1797,0
20240610,092200,13690708,1797,1799,1799,1797,278
20240610,092100,13191140,1799,1799,1799,1799,200
20240610,092000,12831340,1800,1800,1800,1800,0
20240610,091900,12831340,1800,1800,1800,1800,0
20240610,091800,12831340,1800,1800,1800,1800,1
20240610,091700,12829540,1800,1800,1800,1800,0
20240610,091600,12829540,1800,1800,1800,1800,0
20240610,091500,12829540,1800,1800,1800,1800,0
20240610,091400,12829540,1800,1800,1800,1800,0
20240610,091300,12829540,1800,1800,1800,1800,0
20240610,091200,12829540,1800,1800,1800,1800,250
20240610,091100,12379540,1800,1798,1800,1798,2211
20240610,091000,8403171,1798,1798,1798,1798,0
20240610,090900,8403171,1798,1798,1798,1798,333
20240610,090800,7804437,1799,1798,1799,1798,333
20240610,090700,7205653,1800,1800,1800,1800,0
20240610,090600,7205653,1800,1800,1800,1800,131
20240610,090500,6969853,1800,1800,1800,1800,0
20240610,090400,6969853,1800,1800,1800,1800,0
20240610,090300,6969853,1800,1800,1800,1800,0
20240610,090200,6969853,1800,1800,1800,1800,0
20240610,090100,6969853,1800,1790,1800,1790,3871
20240610,090000,21493,1790,1795,1795,1790,12