stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,194400,81330490,1761,1761,1761,1761,3258
20240621,194300,81330490,1761,1761,1761,1761,0
20240621,194200,81330490,1761,1761,1761,1761,0
20240621,194100,81330490,1761,1761,1761,1761,0
20240621,194000,81330490,1761,1761,1761,1761,0
20240621,193900,81330490,1761,1761,1761,1761,0
20240621,193800,81330490,1761,1761,1761,1761,0
20240621,193700,81330490,1761,1761,1761,1761,0
20240621,193600,81330490,1761,1761,1761,1761,0
20240621,193500,81330490,1761,1761,1761,1761,0
20240621,193400,81330490,1761,1761,1761,1761,0
20240621,193300,81330490,1761,1761,1761,1761,0
20240621,193200,81330490,1761,1761,1761,1761,0
20240621,193100,81330490,1761,1761,1761,1761,0
20240621,193000,81330490,1761,1761,1761,1761,0
20240621,192900,81330490,1761,1761,1761,1761,0
20240621,192800,81330490,1761,1761,1761,1761,0
20240621,192700,81330490,1761,1761,1761,1761,0
20240621,192600,81330490,1761,1761,1761,1761,0
20240621,192500,81330490,1761,1761,1761,1761,0
20240621,192400,81330490,1761,1761,1761,1761,0
20240621,192300,81330490,1761,1761,1761,1761,0
20240621,192200,81330490,1761,1761,1761,1761,0
20240621,192100,81330490,1761,1761,1761,1761,0
20240621,192000,81330490,1761,1761,1761,1761,0
20240621,191900,81330490,1761,1761,1761,1761,0
20240621,191800,81330490,1761,1761,1761,1761,0
20240621,191700,81330490,1761,1761,1761,1761,0
20240621,191600,81330490,1761,1761,1761,1761,0
20240621,191500,81330490,1761,1761,1761,1761,0
20240621,191400,81330490,1761,1761,1761,1761,3258
20240621,191300,81330490,1761,1761,1761,1761,0
20240621,191200,81330490,1761,1761,1761,1761,0
20240621,191100,81330490,1761,1761,1761,1761,0
20240621,191000,81330490,1761,1761,1761,1761,0
20240621,190900,81330490,1761,1761,1761,1761,0
20240621,190800,81330490,1761,1761,1761,1761,0
20240621,190700,81330490,1761,1761,1761,1761,0
20240621,190600,81330490,1761,1761,1761,1761,0
20240621,190500,81330490,1761,1761,1761,1761,0
20240621,190400,81330490,1761,1761,1761,1761,0
20240621,190300,81330490,1761,1761,1761,1761,0
20240621,190200,81330490,1761,1761,1761,1761,0
20240621,190100,81330490,1761,1761,1761,1761,0
20240621,190000,81330490,1761,1761,1761,1761,0
20240621,185900,81330490,1761,1761,1761,1761,0
20240621,185800,81330490,1761,1761,1761,1761,0
20240621,185700,81330490,1761,1761,1761,1761,0
20240621,185600,81330490,1761,1761,1761,1761,0
20240621,185500,81330490,1761,1761,1761,1761,0
20240621,185400,81330490,1761,1761,1761,1761,0
20240621,185300,81330490,1761,1761,1761,1761,0
20240621,185200,81330490,1761,1761,1761,1761,0
20240621,185100,81330490,1761,1761,1761,1761,0
20240621,185000,81330490,1761,1761,1761,1761,0
20240621,184900,81330490,1761,1761,1761,1761,0
20240621,184800,81330490,1761,1761,1761,1761,0
20240621,184700,81330490,1761,1761,1761,1761,0
20240621,184600,81330490,1761,1761,1761,1761,0
20240621,184500,81330490,1761,1761,1761,1761,0
20240621,184400,81330490,1761,1761,1761,1761,3258
20240621,184300,81330490,1761,1761,1761,1761,0
20240621,184200,81330490,1761,1761,1761,1761,0
20240621,184100,81330490,1761,1761,1761,1761,0
20240621,184000,81330490,1761,1761,1761,1761,0
20240621,183900,81330490,1761,1761,1761,1761,0
20240621,183800,81330490,1761,1761,1761,1761,0
20240621,183700,81330490,1761,1761,1761,1761,0
20240621,183600,81330490,1761,1761,1761,1761,0
20240621,183500,81330490,1761,1761,1761,1761,0
20240621,183400,81330490,1761,1761,1761,1761,0
20240621,183300,81330490,1761,1761,1761,1761,0
20240621,183200,81330490,1761,1761,1761,1761,0
20240621,183100,81330490,1761,1761,1761,1761,0
20240621,183000,81330490,1761,1761,1761,1761,0
20240621,182900,81330490,1761,1761,1761,1761,0
20240621,182800,81330490,1761,1761,1761,1761,0
20240621,182700,81330490,1761,1761,1761,1761,0
20240621,182600,81330490,1761,1761,1761,1761,0
20240621,182500,81330490,1761,1761,1761,1761,0
20240621,182400,81330490,1761,1761,1761,1761,0
20240621,182300,81330490,1761,1761,1761,1761,0
20240621,182200,81330490,1761,1761,1761,1761,0
20240621,182100,81330490,1761,1761,1761,1761,0
20240621,182000,81330490,1761,1761,1761,1761,0
20240621,181900,81330490,1761,1761,1761,1761,0
20240621,181800,81330490,1761,1761,1761,1761,0
20240621,181700,81330490,1761,1761,1761,1761,0
20240621,181600,81330490,1761,1761,1761,1761,0
20240621,181500,81330490,1761,1761,1761,1761,0
20240621,181400,81330490,1761,1761,1761,1761,3258
20240621,181300,81330490,1761,1761,1761,1761,0
20240621,181200,81330490,1761,1761,1761,1761,0
20240621,181100,81330490,1761,1761,1761,1761,0
20240621,181000,81330490,1761,1761,1761,1761,0
20240621,180900,81330490,1761,1761,1761,1761,0
20240621,180800,81330490,1761,1761,1761,1761,0
20240621,180700,81330490,1761,1761,1761,1761,0
20240621,180600,81330490,1761,1761,1761,1761,0
20240621,180500,81330490,1761,1761,1761,1761,0
20240621,180400,81330490,1761,1761,1761,1761,0
20240621,180300,81330490,1761,1761,1761,1761,0
20240621,180200,81330490,1761,1761,1761,1761,0
20240621,180100,81330490,1761,1761,1761,1761,0
20240621,180000,81330490,1761,1761,1761,1761,0
20240621,175900,81330490,1761,1761,1761,1761,0
20240621,175800,81330490,1761,1761,1761,1761,0
20240621,175700,81330490,1761,1761,1761,1761,0
20240621,175600,81330490,1761,1761,1761,1761,0
20240621,175500,81330490,1761,1761,1761,1761,0
20240621,175400,81330490,1761,1761,1761,1761,0
20240621,175300,81330490,1761,1761,1761,1761,0
20240621,175200,81330490,1761,1761,1761,1761,0
20240621,175100,81330490,1761,1761,1761,1761,0
20240621,175000,81330490,1761,1761,1761,1761,0
20240621,174900,81330490,1761,1761,1761,1761,0
20240621,174800,81330490,1761,1761,1761,1761,0
20240621,174700,81330490,1761,1761,1761,1761,0
20240621,174600,81330490,1761,1761,1761,1761,0
20240621,174500,81330490,1761,1761,1761,1761,0
20240621,174400,81330490,1761,1761,1761,1761,3258
20240621,174300,81330490,1761,1761,1761,1761,0
20240621,174200,81330490,1761,1761,1761,1761,0
20240621,174100,81330490,1761,1761,1761,1761,0
20240621,174000,81330490,1761,1761,1761,1761,0
20240621,173900,81330490,1761,1761,1761,1761,0
20240621,173800,81330490,1761,1761,1761,1761,0
20240621,173700,81330490,1761,1761,1761,1761,0
20240621,173600,81330490,1761,1761,1761,1761,0
20240621,173500,81330490,1761,1761,1761,1761,0
20240621,173400,81330490,1761,1761,1761,1761,0
20240621,173300,81330490,1761,1761,1761,1761,0
20240621,173200,81330490,1761,1761,1761,1761,0
20240621,173100,81330490,1761,1761,1761,1761,0
20240621,173000,81330490,1761,1761,1761,1761,0
20240621,172900,81330490,1761,1761,1761,1761,0
20240621,172800,81330490,1761,1761,1761,1761,0
20240621,172700,81330490,1761,1761,1761,1761,0
20240621,172600,81330490,1761,1761,1761,1761,0
20240621,172500,81330490,1761,1761,1761,1761,0
20240621,172400,81330490,1761,1761,1761,1761,0
20240621,172300,81330490,1761,1761,1761,1761,0
20240621,172200,81330490,1761,1761,1761,1761,0
20240621,172100,81330490,1761,1761,1761,1761,0
20240621,172000,81330490,1761,1761,1761,1761,0
20240621,171900,81330490,1761,1761,1761,1761,0
20240621,171800,81330490,1761,1761,1761,1761,0
20240621,171700,81330490,1761,1761,1761,1761,0
20240621,171600,81330490,1761,1761,1761,1761,0
20240621,171500,81330490,1761,1761,1761,1761,0
20240621,171400,81330490,1761,1761,1761,1761,3258
20240621,171300,81330490,1761,1761,1761,1761,0
20240621,171200,81330490,1761,1761,1761,1761,0
20240621,171100,81330490,1761,1761,1761,1761,0
20240621,171000,81330490,1761,1761,1761,1761,0
20240621,170900,81330490,1761,1761,1761,1761,0
20240621,170800,81330490,1761,1761,1761,1761,0
20240621,170700,81330490,1761,1761,1761,1761,0
20240621,170600,81330490,1761,1761,1761,1761,0
20240621,170500,81330490,1761,1761,1761,1761,0
20240621,170400,81330490,1761,1761,1761,1761,0
20240621,170300,81330490,1761,1761,1761,1761,0
20240621,170200,81330490,1761,1761,1761,1761,0
20240621,170100,81330490,1761,1761,1761,1761,0
20240621,170000,81330490,1761,1761,1761,1761,0
20240621,165900,81330490,1761,1761,1761,1761,0
20240621,165800,81330490,1761,1761,1761,1761,0
20240621,165700,81330490,1761,1761,1761,1761,0
20240621,165600,81330490,1761,1761,1761,1761,0
20240621,165500,81330490,1761,1761,1761,1761,0
20240621,165400,81330490,1761,1761,1761,1761,0
20240621,165300,81330490,1761,1761,1761,1761,0
20240621,165200,81330490,1761,1761,1761,1761,0
20240621,165100,81330490,1761,1761,1761,1761,0
20240621,165000,81330490,1761,1761,1761,1761,0
20240621,164900,81330490,1761,1761,1761,1761,0
20240621,164800,81330490,1761,1761,1761,1761,0
20240621,164700,81330490,1761,1761,1761,1761,0
20240621,164600,81330490,1761,1761,1761,1761,0
20240621,164500,81330490,1761,1761,1761,1761,0
20240621,164400,81330490,1761,1761,1761,1761,3258
20240621,164300,81330490,1761,1761,1761,1761,0
20240621,164200,81330490,1761,1761,1761,1761,0
20240621,164100,81330490,1761,1761,1761,1761,0
20240621,164000,81330490,1761,1761,1761,1761,0
20240621,163900,81330490,1761,1761,1761,1761,0
20240621,163800,81330490,1761,1761,1761,1761,0
20240621,163700,81330490,1761,1761,1761,1761,0
20240621,163600,81330490,1761,1761,1761,1761,0
20240621,163500,81330490,1761,1761,1761,1761,0
20240621,163400,81330490,1761,1761,1761,1761,0
20240621,163300,81330490,1761,1761,1761,1761,0
20240621,163200,81330490,1761,1761,1761,1761,0
20240621,163100,81330490,1761,1761,1761,1761,0
20240621,163000,81330490,1761,1761,1761,1761,0
20240621,162900,81330490,1761,1761,1761,1761,0
20240621,162800,81330490,1761,1761,1761,1761,0
20240621,162700,81330490,1761,1761,1761,1761,0
20240621,162600,81330490,1761,1761,1761,1761,0
20240621,162500,81330490,1761,1761,1761,1761,0
20240621,162400,81330490,1761,1761,1761,1761,0
20240621,162300,81330490,1761,1761,1761,1761,0
20240621,162200,81330490,1761,1761,1761,1761,0
20240621,162100,81330490,1761,1761,1761,1761,0
20240621,162000,81330490,1761,1761,1761,1761,0
20240621,161900,81330490,1761,1761,1761,1761,0
20240621,161800,81330490,1761,1761,1761,1761,0
20240621,161700,81330490,1761,1761,1761,1761,0
20240621,161600,81330490,1761,1761,1761,1761,0
20240621,161500,81330490,1761,1761,1761,1761,0
20240621,161400,81330490,1761,1761,1761,1761,3258
20240621,161300,81330490,1761,1761,1761,1761,0
20240621,161200,81330490,1761,1761,1761,1761,0
20240621,161100,81330490,1761,1761,1761,1761,0
20240621,161000,81330490,1761,1761,1761,1761,0
20240621,160900,81330490,1761,1761,1761,1761,0
20240621,160800,81330490,1761,1761,1761,1761,0
20240621,160700,81330490,1761,1761,1761,1761,0
20240621,160600,81330490,1761,1761,1761,1761,0
20240621,160500,81330490,1761,1761,1761,1761,0
20240621,160400,81330490,1761,1761,1761,1761,0
20240621,160300,81330490,1761,1761,1761,1761,0
20240621,160200,81330490,1761,1761,1761,1761,0
20240621,160100,81330490,1761,1761,1761,1761,0
20240621,160000,81330490,1761,1761,1761,1761,0
20240621,155900,81330490,1761,1761,1761,1761,0
20240621,155800,81330490,1761,1761,1761,1761,0
20240621,155700,81330490,1761,1761,1761,1761,0
20240621,155600,81330490,1761,1761,1761,1761,0
20240621,155500,81330490,1761,1761,1761,1761,0
20240621,155400,81330490,1761,1761,1761,1761,0
20240621,155300,81330490,1761,1761,1761,1761,0
20240621,155200,81330490,1761,1761,1761,1761,0
20240621,155100,81330490,1761,1761,1761,1761,0
20240621,155000,81330490,1761,1761,1761,1761,0
20240621,154900,81330490,1761,1761,1761,1761,0
20240621,154800,81330490,1761,1761,1761,1761,0
20240621,154700,81330490,1761,1761,1761,1761,0
20240621,154600,81330490,1761,1761,1761,1761,0
20240621,154500,81330490,1761,1761,1761,1761,0
20240621,154400,81330490,1761,1761,1761,1761,3258
20240621,154300,81330490,1761,1761,1761,1761,0
20240621,154200,81330490,1761,1761,1761,1761,0
20240621,154100,81330490,1761,1761,1761,1761,0
20240621,154000,81330490,1761,1761,1761,1761,0
20240621,153900,81330490,1761,1761,1761,1761,0
20240621,153800,81330490,1761,1761,1761,1761,0
20240621,153700,81330490,1761,1761,1761,1761,0
20240621,153600,81330490,1761,1761,1761,1761,0
20240621,153500,81330490,1761,1761,1761,1761,0
20240621,153400,81330490,1761,1761,1761,1761,0
20240621,153300,81330490,1761,1761,1761,1761,0
20240621,153200,81330490,1761,1761,1761,1761,0
20240621,153100,81330490,1761,1761,1761,1761,0
20240621,153000,81330490,1761,1761,1761,1761,3258
20240621,152900,75593152,1762,1762,1762,1762,0
20240621,152800,75593152,1762,1762,1762,1762,0
20240621,152700,75593152,1762,1762,1762,1762,0
20240621,152600,75593152,1762,1762,1762,1762,0
20240621,152500,75593152,1762,1762,1762,1762,0
20240621,152400,75593152,1762,1762,1762,1762,0
20240621,152300,75593152,1762,1762,1762,1762,0
20240621,152200,75593152,1762,1762,1762,1762,0
20240621,152100,75593152,1762,1762,1762,1762,0
20240621,152000,75593152,1762,1762,1762,1762,0
20240621,151900,75593152,1762,1762,1762,1762,57
20240621,151800,75492718,1762,1762,1762,1762,0
20240621,151700,75492718,1762,1762,1762,1762,109
20240621,151600,75300660,1762,1761,1762,1761,206
20240621,151500,74937890,1763,1763,1763,1763,0
20240621,151400,74937890,1763,1762,1763,1762,405
20240621,151300,74224275,1762,1762,1762,1762,50
20240621,151200,74136175,1763,1762,1763,1761,1002
20240621,151100,72371613,1762,1762,1762,1762,52
20240621,151000,72279989,1763,1763,1763,1763,0
20240621,150900,72279989,1763,1763,1763,1763,1
20240621,150800,72278226,1763,1763,1763,1763,0
20240621,150700,72278226,1763,1763,1763,1763,0
20240621,150600,72278226,1763,1763,1763,1763,13
20240621,150500,72255307,1762,1762,1762,1762,218
20240621,150400,71871191,1762,1762,1762,1762,4
20240621,150300,71864143,1762,1762,1762,1762,0
20240621,150200,71864143,1762,1762,1762,1762,1
20240621,150100,71862381,1762,1762,1762,1762,3
20240621,150000,71857095,1762,1762,1762,1762,7
20240621,145900,71844761,1762,1762,1762,1762,67
20240621,145800,71726707,1763,1763,1763,1763,22
20240621,145700,71687921,1763,1763,1763,1763,5
20240621,145600,71679106,1764,1764,1764,1764,3
20240621,145500,71673814,1764,1764,1764,1764,0
20240621,145400,71673814,1764,1764,1764,1764,15
20240621,145300,71647354,1761,1761,1761,1761,0
20240621,145200,71647354,1761,1764,1764,1761,543
20240621,145100,70690793,1764,1764,1764,1764,0
20240621,145000,70690793,1764,1764,1764,1764,1
20240621,144900,70689029,1762,1762,1762,1762,0
20240621,144800,70689029,1762,1762,1762,1762,0
20240621,144700,70689029,1762,1762,1762,1762,0
20240621,144600,70689029,1762,1764,1764,1762,600
20240621,144500,69631629,1764,1764,1764,1764,11
20240621,144400,69612225,1765,1765,1765,1765,0
20240621,144300,69612225,1765,1765,1765,1765,200
20240621,144200,69259225,1765,1765,1765,1765,50
20240621,144100,69170975,1765,1765,1765,1765,0
20240621,144000,69170975,1765,1765,1765,1765,2
20240621,143900,69167445,1765,1765,1765,1765,12
20240621,143800,69146265,1765,1765,1765,1765,8
20240621,143700,69132145,1765,1765,1765,1765,0
20240621,143600,69132145,1765,1765,1765,1765,100
20240621,143500,68955645,1765,1765,1765,1765,100
20240621,143400,68779145,1765,1765,1765,1765,0
20240621,143300,68779145,1765,1765,1765,1765,4
20240621,143200,68772085,1765,1765,1765,1765,0
20240621,143100,68772085,1765,1765,1765,1765,0
20240621,143000,68772085,1765,1765,1765,1765,0
20240621,142900,68772085,1765,1765,1765,1765,0
20240621,142800,68772085,1765,1765,1765,1765,0
20240621,142700,68772085,1765,1765,1765,1765,0
20240621,142600,68772085,1765,1765,1765,1765,500
20240621,142500,67889585,1765,1765,1765,1765,0
20240621,142400,67889585,1765,1765,1765,1765,0
20240621,142300,67889585,1765,1765,1765,1765,2
20240621,142200,67886055,1761,1761,1761,1761,0
20240621,142100,67886055,1761,1761,1761,1761,0
20240621,142000,67886055,1761,1761,1761,1761,0
20240621,141900,67886055,1761,1761,1761,1761,0
20240621,141800,67886055,1761,1761,1761,1761,0
20240621,141700,67886055,1761,1761,1761,1761,0
20240621,141600,67886055,1761,1761,1761,1761,0
20240621,141500,67886055,1761,1761,1761,1761,0
20240621,141400,67886055,1761,1761,1761,1761,0
20240621,141300,67886055,1761,1761,1761,1761,0
20240621,141200,67886055,1761,1761,1761,1761,0
20240621,141100,67886055,1761,1763,1763,1761,90
20240621,141000,67727542,1766,1766,1766,1766,0
20240621,140900,67727542,1766,1766,1766,1766,0
20240621,140800,67727542,1766,1766,1766,1766,0
20240621,140700,67727542,1766,1765,1766,1765,30
20240621,140600,67674568,1765,1764,1765,1764,190
20240621,140500,67339222,1764,1764,1764,1764,0
20240621,140400,67339222,1764,1764,1764,1764,0
20240621,140300,67339222,1764,1764,1764,1764,1
20240621,140200,67337458,1764,1764,1764,1764,0
20240621,140100,67337458,1764,1764,1764,1764,57
20240621,140000,67236910,1764,1764,1764,1764,1
20240621,135900,67235146,1764,1764,1764,1764,0
20240621,135800,67235146,1764,1764,1764,1764,0
20240621,135700,67235146,1764,1764,1764,1764,0
20240621,135600,67235146,1764,1764,1764,1764,2
20240621,135500,67231618,1764,1764,1764,1764,0
20240621,135400,67231618,1764,1764,1764,1764,0
20240621,135300,67231618,1764,1764,1764,1764,3
20240621,135200,67226326,1764,1764,1764,1764,0
20240621,135100,67226326,1764,1764,1764,1764,1
20240621,135000,67224562,1761,1764,1764,1761,2
20240621,134900,67221037,1764,1764,1764,1764,500
20240621,134800,66339037,1762,1762,1762,1762,0
20240621,134700,66339037,1762,1762,1762,1762,0
20240621,134600,66339037,1762,1762,1762,1762,0
20240621,134500,66339037,1762,1762,1762,1762,0
20240621,134400,66339037,1762,1762,1762,1762,0
20240621,134300,66339037,1762,1762,1762,1762,0
20240621,134200,66339037,1762,1762,1762,1762,0
20240621,134100,66339037,1762,1762,1762,1762,10
20240621,134000,66321417,1764,1764,1764,1764,2
20240621,133900,66317889,1765,1765,1765,1765,0
20240621,133800,66317889,1765,1765,1765,1765,0
20240621,133700,66317889,1765,1765,1765,1765,0
20240621,133600,66317889,1765,1765,1765,1765,0
20240621,133500,66317889,1765,1765,1765,1765,0
20240621,133400,66317889,1765,1765,1765,1765,2
20240621,133300,66314359,1761,1761,1761,1761,300
20240621,133200,65786059,1761,1761,1761,1761,90
20240621,133100,65627569,1761,1761,1761,1761,0
20240621,133000,65627569,1761,1761,1761,1761,300
20240621,132900,65099269,1762,1762,1762,1762,110
20240621,132800,64905449,1765,1765,1765,1765,0
20240621,132700,64905449,1765,1765,1765,1765,0
20240621,132600,64905449,1765,1765,1765,1765,50
20240621,132500,64817199,1765,1765,1765,1765,0
20240621,132400,64817199,1765,1765,1765,1765,0
20240621,132300,64817199,1765,1765,1765,1765,0
20240621,132200,64817199,1765,1765,1765,1765,0
20240621,132100,64817199,1765,1765,1765,1765,11
20240621,132000,64797784,1765,1764,1765,1764,231
20240621,131900,64390085,1762,1762,1762,1762,0
20240621,131800,64390085,1762,1762,1762,1762,0
20240621,131700,64390085,1762,1762,1762,1762,1
20240621,131600,64388323,1764,1764,1764,1764,6
20240621,131500,64377739,1764,1764,1764,1764,0
20240621,131400,64377739,1764,1764,1764,1764,1
20240621,131300,64375975,1764,1764,1764,1764,0
20240621,131200,64375975,1764,1764,1764,1764,1
20240621,131100,64374211,1764,1764,1764,1764,0
20240621,131000,64374211,1764,1764,1764,1764,0
20240621,130900,64374211,1764,1764,1764,1764,2
20240621,130800,64370683,1764,1764,1764,1764,0
20240621,130700,64370683,1764,1764,1764,1764,0
20240621,130600,64370683,1764,1764,1764,1764,0
20240621,130500,64370683,1764,1764,1764,1764,0
20240621,130400,64370683,1764,1764,1764,1764,0
20240621,130300,64370683,1764,1764,1764,1764,0
20240621,130200,64370683,1764,1764,1764,1764,0
20240621,130100,64370683,1764,1764,1764,1764,0
20240621,130000,64370683,1764,1764,1764,1764,0
20240621,125900,64370683,1764,1764,1764,1764,0
20240621,125800,64370683,1764,1764,1764,1764,0
20240621,125700,64370683,1764,1764,1764,1764,0
20240621,125600,64370683,1764,1764,1764,1764,400
20240621,125500,63665083,1764,1764,1764,1764,4
20240621,125400,63658027,1760,1760,1760,1760,1
20240621,125300,63656267,1764,1764,1764,1764,0
20240621,125200,63656267,1764,1764,1764,1764,0
20240621,125100,63656267,1764,1764,1764,1764,1
20240621,125000,63654503,1758,1758,1758,1758,0
20240621,124900,63654503,1758,1758,1758,1758,0
20240621,124800,63654503,1758,1758,1758,1758,0
20240621,124700,63654503,1758,1758,1758,1758,0
20240621,124600,63654503,1758,1758,1758,1758,56
20240621,124500,63556055,1764,1764,1764,1764,0
20240621,124400,63556055,1764,1764,1764,1764,0
20240621,124300,63556055,1764,1764,1764,1764,0
20240621,124200,63556055,1764,1764,1764,1764,0
20240621,124100,63556055,1764,1764,1764,1764,0
20240621,124000,63556055,1764,1764,1764,1764,2
20240621,123900,63552527,1764,1764,1764,1764,0
20240621,123800,63552527,1764,1764,1764,1764,0
20240621,123700,63552527,1764,1764,1764,1764,0
20240621,123600,63552527,1764,1764,1764,1764,1
20240621,123500,63550763,1758,1758,1758,1758,0
20240621,123400,63550763,1758,1758,1758,1758,0
20240621,123300,63550763,1758,1758,1758,1758,0
20240621,123200,63550763,1758,1758,1758,1758,1
20240621,123100,63549005,1764,1764,1764,1764,0
20240621,123000,63549005,1764,1764,1764,1764,1
20240621,122900,63547241,1758,1758,1758,1758,0
20240621,122800,63547241,1758,1758,1758,1758,0
20240621,122700,63547241,1758,1761,1761,1758,4000
20240621,122600,56510959,1760,1761,1761,1760,2500
20240621,122500,52109773,1761,1762,1762,1761,80
20240621,122400,51968889,1762,1762,1762,1762,0
20240621,122300,51968889,1762,1762,1762,1762,0
20240621,122200,51968889,1762,1762,1762,1762,0
20240621,122100,51968889,1762,1764,1764,1762,6
20240621,122000,51958315,1762,1762,1762,1762,11
20240621,121900,51938933,1762,1762,1762,1762,0
20240621,121800,51938933,1762,1762,1762,1762,0
20240621,121700,51938933,1762,1762,1762,1762,0
20240621,121600,51938933,1762,1763,1763,1762,240
20240621,121500,51516013,1763,1764,1764,1763,9
20240621,121400,51500145,1762,1763,1763,1762,520
20240621,121300,50583895,1762,1762,1762,1762,0
20240621,121200,50583895,1762,1762,1762,1762,0
20240621,121100,50583895,1762,1762,1762,1762,0
20240621,121000,50583895,1762,1762,1762,1762,0
20240621,120900,50583895,1762,1762,1762,1762,0
20240621,120800,50583895,1762,1763,1763,1762,380
20240621,120700,49914333,1764,1763,1764,1763,3
20240621,120600,49909042,1763,1763,1763,1763,0
20240621,120500,49909042,1763,1763,1763,1763,0
20240621,120400,49909042,1763,1763,1763,1763,0
20240621,120300,49909042,1763,1763,1763,1763,0
20240621,120200,49909042,1763,1763,1763,1763,170
20240621,120100,49609332,1763,1763,1763,1763,0
20240621,120000,49609332,1763,1763,1763,1763,22
20240621,115900,49570546,1763,1763,1763,1763,6
20240621,115800,49559968,1763,1763,1763,1763,0
20240621,115700,49559968,1763,1763,1763,1763,6
20240621,115600,49549390,1763,1763,1763,1763,1
20240621,115500,49547627,1763,1763,1763,1763,36
20240621,115400,49484159,1762,1763,1763,1762,59
20240621,115300,49380198,1763,1763,1763,1763,5
20240621,115200,49371383,1763,1763,1763,1763,4
20240621,115100,49364331,1763,1763,1763,1763,0
20240621,115000,49364331,1763,1763,1763,1763,34
20240621,114900,49304389,1763,1763,1763,1763,107
20240621,114800,49115748,1763,1763,1763,1763,6
20240621,114700,49105170,1763,1763,1763,1763,0
20240621,114600,49105170,1763,1763,1763,1763,0
20240621,114500,49105170,1763,1763,1763,1763,4
20240621,114400,49098118,1763,1763,1763,1763,0
20240621,114300,49098118,1763,1763,1763,1763,4
20240621,114200,49091066,1763,1763,1763,1763,0
20240621,114100,49091066,1763,1763,1763,1763,4
20240621,114000,49084014,1763,1763,1763,1763,2
20240621,113900,49080488,1763,1763,1763,1763,0
20240621,113800,49080488,1763,1763,1763,1763,4
20240621,113700,49073436,1763,1763,1763,1763,0
20240621,113600,49073436,1763,1763,1763,1763,4
20240621,113500,49066384,1763,1763,1763,1763,0
20240621,113400,49066384,1763,1763,1763,1763,4
20240621,113300,49059332,1763,1763,1763,1763,0
20240621,113200,49059332,1763,1763,1763,1763,0
20240621,113100,49059332,1763,1763,1763,1763,4
20240621,113000,49052280,1763,1763,1763,1763,0
20240621,112900,49052280,1763,1763,1763,1763,14
20240621,112800,49027598,1763,1763,1763,1763,10
20240621,112700,49009968,1763,1763,1763,1763,4
20240621,112600,49002916,1763,1763,1763,1763,0
20240621,112500,49002916,1763,1763,1763,1763,0
20240621,112400,49002916,1763,1763,1763,1763,4
20240621,112300,48995864,1763,1763,1763,1763,20
20240621,112200,48960604,1763,1763,1763,1763,34
20240621,112100,48900662,1763,1763,1763,1763,0
20240621,112000,48900662,1763,1763,1763,1763,20
20240621,111900,48865402,1761,1761,1761,1761,0
20240621,111800,48865402,1761,1761,1761,1761,0
20240621,111700,48865402,1761,1761,1761,1761,0
20240621,111600,48865402,1761,1761,1761,1761,0
20240621,111500,48865402,1761,1761,1761,1761,0
20240621,111400,48865402,1761,1761,1761,1761,0
20240621,111300,48865402,1761,1761,1761,1761,0
20240621,111200,48865402,1761,1761,1761,1761,0
20240621,111100,48865402,1761,1763,1763,1761,10
20240621,111000,48847786,1762,1762,1762,1762,24
20240621,110900,48805498,1762,1762,1762,1762,10
20240621,110800,48787878,1763,1763,1763,1763,4
20240621,110700,48780826,1763,1763,1763,1763,0
20240621,110600,48780826,1763,1763,1763,1763,4
20240621,110500,48773774,1763,1763,1763,1763,0
20240621,110400,48773774,1763,1763,1763,1763,0
20240621,110300,48773774,1763,1763,1763,1763,4
20240621,110200,48766722,1763,1763,1763,1763,0
20240621,110100,48766722,1763,1763,1763,1763,4
20240621,110000,48759670,1763,1763,1763,1763,1
20240621,105900,48757907,1762,1764,1764,1762,783
20240621,105800,47378253,1764,1764,1764,1764,5
20240621,105700,47369433,1763,1763,1763,1763,0
20240621,105600,47369433,1763,1763,1763,1763,4
20240621,105500,47362381,1763,1763,1763,1763,0
20240621,105400,47362381,1763,1763,1763,1763,4
20240621,105300,47355329,1763,1763,1763,1763,0
20240621,105200,47355329,1763,1762,1763,1762,3
20240621,105100,47350041,1762,1762,1762,1762,1
20240621,105000,47348279,1761,1761,1761,1761,2
20240621,104900,47344757,1761,1761,1761,1761,5000
20240621,104800,38539757,1761,1761,1761,1761,100
20240621,104700,38363657,1762,1762,1762,1762,4
20240621,104600,38356609,1762,1763,1763,1762,81
20240621,104500,38213873,1764,1763,1764,1763,20
20240621,104400,38178603,1764,1764,1764,1764,0
20240621,104300,38178603,1764,1764,1764,1764,0
20240621,104200,38178603,1764,1764,1764,1764,4
20240621,104100,38171547,1764,1764,1764,1764,0
20240621,104000,38171547,1764,1764,1764,1764,8
20240621,103900,38157435,1764,1764,1764,1764,5
20240621,103800,38148615,1764,1764,1764,1764,4
20240621,103700,38141559,1765,1765,1765,1765,0
20240621,103600,38141559,1765,1763,1765,1763,8
20240621,103500,38127453,1763,1763,1763,1763,4
20240621,103400,38120401,1763,1763,1763,1763,0
20240621,103300,38120401,1763,1763,1763,1763,4
20240621,103200,38113349,1763,1763,1763,1763,0
20240621,103100,38113349,1763,1763,1763,1763,4
20240621,103000,38106297,1763,1763,1763,1763,3
20240621,102900,38101008,1763,1763,1763,1763,16
20240621,102800,38072800,1762,1762,1762,1762,0
20240621,102700,38072800,1762,1762,1762,1762,20
20240621,102600,38037560,1762,1762,1762,1762,0
20240621,102500,38037560,1762,1762,1762,1762,0
20240621,102400,38037560,1762,1762,1762,1762,0
20240621,102300,38037560,1762,1762,1762,1762,0
20240621,102200,38037560,1762,1763,1763,1762,549
20240621,102100,37070213,1763,1763,1763,1763,1
20240621,102000,37068450,1762,1762,1762,1762,110
20240621,101900,36874630,1763,1763,1763,1763,1
20240621,101800,36872867,1762,1762,1762,1762,0
20240621,101700,36872867,1762,1762,1762,1762,54
20240621,101600,36777719,1761,1762,1762,1761,2019
20240621,101500,33220690,1763,1763,1763,1763,0
20240621,101400,33220690,1763,1763,1763,1763,1
20240621,101300,33218927,1763,1763,1763,1763,0
20240621,101200,33218927,1763,1763,1763,1763,0
20240621,101100,33218927,1763,1763,1763,1763,34
20240621,101000,33158985,1763,1763,1763,1763,500
20240621,100900,32277485,1764,1764,1764,1764,553
20240621,100800,31301993,1764,1764,1764,1764,0
20240621,100700,31301993,1764,1764,1764,1764,798
20240621,100600,29894321,1765,1765,1765,1765,0
20240621,100500,29894321,1765,1765,1765,1765,2
20240621,100400,29890791,1765,1765,1765,1765,0
20240621,100300,29890791,1765,1765,1765,1765,0
20240621,100200,29890791,1765,1765,1765,1765,2
20240621,100100,29887261,1765,1765,1765,1765,1
20240621,100000,29885496,1765,1765,1765,1765,1
20240621,095900,29883731,1766,1766,1766,1766,5
20240621,095800,29874901,1766,1766,1766,1766,143
20240621,095700,29622363,1766,1766,1766,1766,10
20240621,095600,29604703,1766,1766,1766,1766,5
20240621,095500,29595873,1766,1766,1766,1766,1
20240621,095400,29594107,1764,1765,1765,1764,474
20240621,095300,28757803,1766,1766,1766,1766,0
20240621,095200,28757803,1766,1766,1766,1766,7
20240621,095100,28745441,1768,1768,1768,1768,0
20240621,095000,28745441,1768,1768,1768,1768,0
20240621,094900,28745441,1768,1768,1768,1768,0
20240621,094800,28745441,1768,1768,1768,1768,0
20240621,094700,28745441,1768,1768,1768,1768,0
20240621,094600,28745441,1768,1768,1768,1768,0
20240621,094500,28745441,1768,1768,1768,1768,0
20240621,094400,28745441,1768,1768,1768,1768,0
20240621,094300,28745441,1768,1768,1768,1768,0
20240621,094200,28745441,1768,1768,1768,1768,3
20240621,094100,28740137,1768,1768,1768,1768,0
20240621,094000,28740137,1768,1768,1768,1768,0
20240621,093900,28740137,1768,1768,1768,1768,0
20240621,093800,28740137,1768,1767,1768,1767,30
20240621,093700,28687105,1766,1766,1766,1766,0
20240621,093600,28687105,1766,1766,1766,1766,0
20240621,093500,28687105,1766,1766,1766,1766,1
20240621,093400,28685339,1767,1768,1768,1767,2
20240621,093300,28681804,1769,1764,1769,1764,2
20240621,093200,28678271,1765,1763,1765,1763,2236
20240621,093100,24731968,1764,1762,1764,1762,13
20240621,093000,24709040,1761,1762,1764,1761,135
20240621,092900,24471131,1763,1764,1764,1763,9
20240621,092800,24455260,1762,1762,1762,1762,0
20240621,092700,24455260,1762,1762,1762,1762,0
20240621,092600,24455260,1762,1762,1762,1762,103
20240621,092500,24273774,1762,1762,1762,1762,155
20240621,092400,24000664,1762,1762,1762,1762,1113
20240621,092300,22039558,1762,1773,1773,1762,4002
20240621,092200,14986683,1773,1773,1773,1773,1
20240621,092100,14984910,1767,1767,1767,1767,0
20240621,092000,14984910,1767,1773,1773,1767,63
20240621,091900,14873453,1773,1773,1773,1773,50
20240621,091800,14784803,1773,1773,1773,1773,3
20240621,091700,14779484,1762,1774,1774,1762,4001
20240621,091600,7726517,1771,1771,1771,1771,2
20240621,091500,7722975,1772,1772,1772,1772,0
20240621,091400,7722975,1772,1774,1774,1772,66
20240621,091300,7605897,1774,1774,1774,1774,2
20240621,091200,7602349,1775,1775,1775,1775,0
20240621,091100,7602349,1775,1776,1776,1775,3
20240621,091000,7597022,1777,1778,1778,1777,2
20240621,090900,7593467,1785,1785,1785,1785,271
20240621,090800,7109732,1778,1778,1778,1778,0
20240621,090700,7109732,1778,1776,1778,1776,2879
20240621,090600,1991074,1776,1776,1776,1776,0
20240621,090500,1991074,1776,1776,1776,1776,0
20240621,090400,1991074,1776,1776,1776,1776,1
20240621,090300,1989298,1762,1762,1762,1762,0
20240621,090200,1989298,1762,1762,1762,1762,0
20240621,090100,1989298,1762,1762,1762,1762,0
20240621,090000,1989298,1762,1762,1762,1762,1129