stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,200200,114143081,1673,1673,1673,1673,497
20240607,200100,114143081,1673,1673,1673,1673,0
20240607,200000,114143081,1673,1673,1673,1673,0
20240607,195900,114143081,1673,1673,1673,1673,0
20240607,195800,114143081,1673,1673,1673,1673,0
20240607,195700,114143081,1673,1673,1673,1673,0
20240607,195600,114143081,1673,1673,1673,1673,0
20240607,195500,114143081,1673,1673,1673,1673,0
20240607,195400,114143081,1673,1673,1673,1673,0
20240607,195300,114143081,1673,1673,1673,1673,0
20240607,195200,114143081,1673,1673,1673,1673,0
20240607,195100,114143081,1673,1673,1673,1673,0
20240607,195000,114143081,1673,1673,1673,1673,0
20240607,194900,114143081,1673,1673,1673,1673,0
20240607,194800,114143081,1673,1673,1673,1673,0
20240607,194700,114143081,1673,1673,1673,1673,0
20240607,194600,114143081,1673,1673,1673,1673,0
20240607,194500,114143081,1673,1673,1673,1673,0
20240607,194400,114143081,1673,1673,1673,1673,0
20240607,194300,114143081,1673,1673,1673,1673,0
20240607,194200,114143081,1673,1673,1673,1673,0
20240607,194100,114143081,1673,1673,1673,1673,0
20240607,194000,114143081,1673,1673,1673,1673,0
20240607,193900,114143081,1673,1673,1673,1673,0
20240607,193800,114143081,1673,1673,1673,1673,0
20240607,193700,114143081,1673,1673,1673,1673,0
20240607,193600,114143081,1673,1673,1673,1673,0
20240607,193500,114143081,1673,1673,1673,1673,0
20240607,193400,114143081,1673,1673,1673,1673,0
20240607,193300,114143081,1673,1673,1673,1673,0
20240607,193200,114143081,1673,1673,1673,1673,497
20240607,193100,114143081,1673,1673,1673,1673,0
20240607,193000,114143081,1673,1673,1673,1673,0
20240607,192900,114143081,1673,1673,1673,1673,0
20240607,192800,114143081,1673,1673,1673,1673,0
20240607,192700,114143081,1673,1673,1673,1673,0
20240607,192600,114143081,1673,1673,1673,1673,0
20240607,192500,114143081,1673,1673,1673,1673,0
20240607,192400,114143081,1673,1673,1673,1673,0
20240607,192300,114143081,1673,1673,1673,1673,0
20240607,192200,114143081,1673,1673,1673,1673,0
20240607,192100,114143081,1673,1673,1673,1673,0
20240607,192000,114143081,1673,1673,1673,1673,0
20240607,191900,114143081,1673,1673,1673,1673,0
20240607,191800,114143081,1673,1673,1673,1673,0
20240607,191700,114143081,1673,1673,1673,1673,0
20240607,191600,114143081,1673,1673,1673,1673,0
20240607,191500,114143081,1673,1673,1673,1673,0
20240607,191400,114143081,1673,1673,1673,1673,0
20240607,191300,114143081,1673,1673,1673,1673,0
20240607,191200,114143081,1673,1673,1673,1673,0
20240607,191100,114143081,1673,1673,1673,1673,0
20240607,191000,114143081,1673,1673,1673,1673,0
20240607,190900,114143081,1673,1673,1673,1673,0
20240607,190800,114143081,1673,1673,1673,1673,0
20240607,190700,114143081,1673,1673,1673,1673,0
20240607,190600,114143081,1673,1673,1673,1673,0
20240607,190500,114143081,1673,1673,1673,1673,0
20240607,190400,114143081,1673,1673,1673,1673,0
20240607,190300,114143081,1673,1673,1673,1673,0
20240607,190200,114143081,1673,1673,1673,1673,497
20240607,190100,114143081,1673,1673,1673,1673,0
20240607,190000,114143081,1673,1673,1673,1673,0
20240607,185900,114143081,1673,1673,1673,1673,0
20240607,185800,114143081,1673,1673,1673,1673,0
20240607,185700,114143081,1673,1673,1673,1673,0
20240607,185600,114143081,1673,1673,1673,1673,0
20240607,185500,114143081,1673,1673,1673,1673,0
20240607,185400,114143081,1673,1673,1673,1673,0
20240607,185300,114143081,1673,1673,1673,1673,0
20240607,185200,114143081,1673,1673,1673,1673,0
20240607,185100,114143081,1673,1673,1673,1673,0
20240607,185000,114143081,1673,1673,1673,1673,0
20240607,184900,114143081,1673,1673,1673,1673,0
20240607,184800,114143081,1673,1673,1673,1673,0
20240607,184700,114143081,1673,1673,1673,1673,0
20240607,184600,114143081,1673,1673,1673,1673,0
20240607,184500,114143081,1673,1673,1673,1673,0
20240607,184400,114143081,1673,1673,1673,1673,0
20240607,184300,114143081,1673,1673,1673,1673,0
20240607,184200,114143081,1673,1673,1673,1673,0
20240607,184100,114143081,1673,1673,1673,1673,0
20240607,184000,114143081,1673,1673,1673,1673,0
20240607,183900,114143081,1673,1673,1673,1673,0
20240607,183800,114143081,1673,1673,1673,1673,0
20240607,183700,114143081,1673,1673,1673,1673,0
20240607,183600,114143081,1673,1673,1673,1673,0
20240607,183500,114143081,1673,1673,1673,1673,0
20240607,183400,114143081,1673,1673,1673,1673,0
20240607,183300,114143081,1673,1673,1673,1673,0
20240607,183200,114143081,1673,1673,1673,1673,497
20240607,183100,114143081,1673,1673,1673,1673,0
20240607,183000,114143081,1673,1673,1673,1673,0
20240607,182900,114143081,1673,1673,1673,1673,0
20240607,182800,114143081,1673,1673,1673,1673,0
20240607,182700,114143081,1673,1673,1673,1673,0
20240607,182600,114143081,1673,1673,1673,1673,0
20240607,182500,114143081,1673,1673,1673,1673,0
20240607,182400,114143081,1673,1673,1673,1673,0
20240607,182300,114143081,1673,1673,1673,1673,0
20240607,182200,114143081,1673,1673,1673,1673,0
20240607,182100,114143081,1673,1673,1673,1673,0
20240607,182000,114143081,1673,1673,1673,1673,0
20240607,181900,114143081,1673,1673,1673,1673,0
20240607,181800,114143081,1673,1673,1673,1673,0
20240607,181700,114143081,1673,1673,1673,1673,0
20240607,181600,114143081,1673,1673,1673,1673,0
20240607,181500,114143081,1673,1673,1673,1673,0
20240607,181400,114143081,1673,1673,1673,1673,0
20240607,181300,114143081,1673,1673,1673,1673,0
20240607,181200,114143081,1673,1673,1673,1673,0
20240607,181100,114143081,1673,1673,1673,1673,0
20240607,181000,114143081,1673,1673,1673,1673,0
20240607,180900,114143081,1673,1673,1673,1673,0
20240607,180800,114143081,1673,1673,1673,1673,0
20240607,180700,114143081,1673,1673,1673,1673,0
20240607,180600,114143081,1673,1673,1673,1673,0
20240607,180500,114143081,1673,1673,1673,1673,0
20240607,180400,114143081,1673,1673,1673,1673,0
20240607,180300,114143081,1673,1673,1673,1673,0
20240607,180200,114143081,1673,1673,1673,1673,497
20240607,180100,114143081,1673,1673,1673,1673,0
20240607,180000,114143081,1673,1673,1673,1673,0
20240607,175900,114143081,1673,1673,1673,1673,0
20240607,175800,114143081,1673,1673,1673,1673,0
20240607,175700,114143081,1673,1673,1673,1673,0
20240607,175600,114143081,1673,1673,1673,1673,0
20240607,175500,114143081,1673,1673,1673,1673,0
20240607,175400,114143081,1673,1673,1673,1673,0
20240607,175300,114143081,1673,1673,1673,1673,0
20240607,175200,114143081,1673,1673,1673,1673,0
20240607,175100,114143081,1673,1673,1673,1673,0
20240607,175000,114143081,1673,1673,1673,1673,0
20240607,174900,114143081,1673,1673,1673,1673,0
20240607,174800,114143081,1673,1673,1673,1673,0
20240607,174700,114143081,1673,1673,1673,1673,0
20240607,174600,114143081,1673,1673,1673,1673,0
20240607,174500,114143081,1673,1673,1673,1673,0
20240607,174400,114143081,1673,1673,1673,1673,0
20240607,174300,114143081,1673,1673,1673,1673,0
20240607,174200,114143081,1673,1673,1673,1673,0
20240607,174100,114143081,1673,1673,1673,1673,0
20240607,174000,114143081,1673,1673,1673,1673,0
20240607,173900,114143081,1673,1673,1673,1673,0
20240607,173800,114143081,1673,1673,1673,1673,0
20240607,173700,114143081,1673,1673,1673,1673,0
20240607,173600,114143081,1673,1673,1673,1673,0
20240607,173500,114143081,1673,1673,1673,1673,0
20240607,173400,114143081,1673,1673,1673,1673,0
20240607,173300,114143081,1673,1673,1673,1673,0
20240607,173200,114143081,1673,1673,1673,1673,497
20240607,173100,114143081,1673,1673,1673,1673,0
20240607,173000,114143081,1673,1673,1673,1673,0
20240607,172900,114143081,1673,1673,1673,1673,0
20240607,172800,114143081,1673,1673,1673,1673,0
20240607,172700,114143081,1673,1673,1673,1673,0
20240607,172600,114143081,1673,1673,1673,1673,0
20240607,172500,114143081,1673,1673,1673,1673,0
20240607,172400,114143081,1673,1673,1673,1673,0
20240607,172300,114143081,1673,1673,1673,1673,0
20240607,172200,114143081,1673,1673,1673,1673,0
20240607,172100,114143081,1673,1673,1673,1673,0
20240607,172000,114143081,1673,1673,1673,1673,0
20240607,171900,114143081,1673,1673,1673,1673,0
20240607,171800,114143081,1673,1673,1673,1673,0
20240607,171700,114143081,1673,1673,1673,1673,0
20240607,171600,114143081,1673,1673,1673,1673,0
20240607,171500,114143081,1673,1673,1673,1673,0
20240607,171400,114143081,1673,1673,1673,1673,0
20240607,171300,114143081,1673,1673,1673,1673,0
20240607,171200,114143081,1673,1673,1673,1673,0
20240607,171100,114143081,1673,1673,1673,1673,0
20240607,171000,114143081,1673,1673,1673,1673,0
20240607,170900,114143081,1673,1673,1673,1673,0
20240607,170800,114143081,1673,1673,1673,1673,0
20240607,170700,114143081,1673,1673,1673,1673,0
20240607,170600,114143081,1673,1673,1673,1673,0
20240607,170500,114143081,1673,1673,1673,1673,0
20240607,170400,114143081,1673,1673,1673,1673,0
20240607,170300,114143081,1673,1673,1673,1673,0
20240607,170200,114143081,1673,1673,1673,1673,497
20240607,170100,114143081,1673,1673,1673,1673,0
20240607,170000,114143081,1673,1673,1673,1673,0
20240607,165900,114143081,1673,1673,1673,1673,0
20240607,165800,114143081,1673,1673,1673,1673,0
20240607,165700,114143081,1673,1673,1673,1673,0
20240607,165600,114143081,1673,1673,1673,1673,0
20240607,165500,114143081,1673,1673,1673,1673,0
20240607,165400,114143081,1673,1673,1673,1673,0
20240607,165300,114143081,1673,1673,1673,1673,0
20240607,165200,114143081,1673,1673,1673,1673,0
20240607,165100,114143081,1673,1673,1673,1673,0
20240607,165000,114143081,1673,1673,1673,1673,0
20240607,164900,114143081,1673,1673,1673,1673,0
20240607,164800,114143081,1673,1673,1673,1673,0
20240607,164700,114143081,1673,1673,1673,1673,0
20240607,164600,114143081,1673,1673,1673,1673,0
20240607,164500,114143081,1673,1673,1673,1673,0
20240607,164400,114143081,1673,1673,1673,1673,0
20240607,164300,114143081,1673,1673,1673,1673,0
20240607,164200,114143081,1673,1673,1673,1673,0
20240607,164100,114143081,1673,1673,1673,1673,0
20240607,164000,114143081,1673,1673,1673,1673,0
20240607,163900,114143081,1673,1673,1673,1673,0
20240607,163800,114143081,1673,1673,1673,1673,0
20240607,163700,114143081,1673,1673,1673,1673,0
20240607,163600,114143081,1673,1673,1673,1673,0
20240607,163500,114143081,1673,1673,1673,1673,0
20240607,163400,114143081,1673,1673,1673,1673,0
20240607,163300,114143081,1673,1673,1673,1673,0
20240607,163200,114143081,1673,1673,1673,1673,497
20240607,163100,114143081,1673,1673,1673,1673,0
20240607,163000,114143081,1673,1673,1673,1673,0
20240607,162900,114143081,1673,1673,1673,1673,0
20240607,162800,114143081,1673,1673,1673,1673,0
20240607,162700,114143081,1673,1673,1673,1673,0
20240607,162600,114143081,1673,1673,1673,1673,0
20240607,162500,114143081,1673,1673,1673,1673,0
20240607,162400,114143081,1673,1673,1673,1673,0
20240607,162300,114143081,1673,1673,1673,1673,0
20240607,162200,114143081,1673,1673,1673,1673,0
20240607,162100,114143081,1673,1673,1673,1673,0
20240607,162000,114143081,1673,1673,1673,1673,0
20240607,161900,114143081,1673,1673,1673,1673,0
20240607,161800,114143081,1673,1673,1673,1673,0
20240607,161700,114143081,1673,1673,1673,1673,0
20240607,161600,114143081,1673,1673,1673,1673,0
20240607,161500,114143081,1673,1673,1673,1673,0
20240607,161400,114143081,1673,1673,1673,1673,0
20240607,161300,114143081,1673,1673,1673,1673,0
20240607,161200,114143081,1673,1673,1673,1673,0
20240607,161100,114143081,1673,1673,1673,1673,0
20240607,161000,114143081,1673,1673,1673,1673,0
20240607,160900,114143081,1673,1673,1673,1673,0
20240607,160800,114143081,1673,1673,1673,1673,0
20240607,160700,114143081,1673,1673,1673,1673,0
20240607,160600,114143081,1673,1673,1673,1673,0
20240607,160500,114143081,1673,1673,1673,1673,0
20240607,160400,114143081,1673,1673,1673,1673,0
20240607,160300,114143081,1673,1673,1673,1673,0
20240607,160200,114143081,1673,1673,1673,1673,497
20240607,160100,114143081,1673,1673,1673,1673,0
20240607,160000,114143081,1673,1673,1673,1673,0
20240607,155900,114143081,1673,1673,1673,1673,0
20240607,155800,114143081,1673,1673,1673,1673,0
20240607,155700,114143081,1673,1673,1673,1673,0
20240607,155600,114143081,1673,1673,1673,1673,0
20240607,155500,114143081,1673,1673,1673,1673,0
20240607,155400,114143081,1673,1673,1673,1673,0
20240607,155300,114143081,1673,1673,1673,1673,0
20240607,155200,114143081,1673,1673,1673,1673,0
20240607,155100,114143081,1673,1673,1673,1673,0
20240607,155000,114143081,1673,1673,1673,1673,0
20240607,154900,114143081,1673,1673,1673,1673,0
20240607,154800,114143081,1673,1673,1673,1673,0
20240607,154700,114143081,1673,1673,1673,1673,0
20240607,154600,114143081,1673,1673,1673,1673,0
20240607,154500,114143081,1673,1673,1673,1673,0
20240607,154400,114143081,1673,1673,1673,1673,0
20240607,154300,114143081,1673,1673,1673,1673,0
20240607,154200,114143081,1673,1673,1673,1673,0
20240607,154100,114143081,1673,1673,1673,1673,0
20240607,154000,114143081,1673,1673,1673,1673,0
20240607,153900,114143081,1673,1673,1673,1673,0
20240607,153800,114143081,1673,1673,1673,1673,0
20240607,153700,114143081,1673,1673,1673,1673,0
20240607,153600,114143081,1673,1673,1673,1673,0
20240607,153500,114143081,1673,1673,1673,1673,0
20240607,153400,114143081,1673,1673,1673,1673,0
20240607,153300,114143081,1673,1673,1673,1673,0
20240607,153200,114143081,1673,1673,1673,1673,497
20240607,153100,114143081,1673,1673,1673,1673,0
20240607,153000,114143081,1673,1673,1673,1673,497
20240607,152900,113311600,1672,1672,1672,1672,0
20240607,152800,113311600,1672,1672,1672,1672,0
20240607,152700,113311600,1672,1672,1672,1672,0
20240607,152600,113311600,1672,1672,1672,1672,0
20240607,152500,113311600,1672,1672,1672,1672,0
20240607,152400,113311600,1672,1672,1672,1672,0
20240607,152300,113311600,1672,1672,1672,1672,0
20240607,152200,113311600,1672,1672,1672,1672,0
20240607,152100,113311600,1672,1672,1672,1672,0
20240607,152000,113311600,1672,1672,1672,1672,0
20240607,151900,113311600,1672,1671,1672,1670,600
20240607,151800,112309467,1671,1672,1672,1671,222
20240607,151700,111938503,1671,1671,1671,1671,97
20240607,151600,111776416,1672,1672,1672,1672,0
20240607,151500,111776416,1672,1671,1672,1671,71
20240607,151400,111657768,1671,1671,1671,1671,37
20240607,151300,111595941,1673,1673,1673,1671,27
20240607,151200,111550818,1672,1674,1674,1672,4
20240607,151100,111544128,1671,1675,1675,1671,184
20240607,151000,111236097,1672,1675,1675,1672,15
20240607,150900,111210984,1672,1675,1675,1672,7
20240607,150800,111199273,1675,1675,1675,1675,0
20240607,150700,111199273,1675,1675,1675,1675,1
20240607,150600,111197598,1675,1675,1675,1675,100
20240607,150500,111030098,1675,1675,1675,1675,0
20240607,150400,111030098,1675,1675,1675,1675,0
20240607,150300,111030098,1675,1675,1675,1675,1
20240607,150200,111028423,1670,1670,1670,1670,0
20240607,150100,111028423,1670,1670,1670,1670,0
20240607,150000,111028423,1670,1670,1670,1670,116
20240607,145900,110834703,1670,1670,1670,1670,0
20240607,145800,110834703,1670,1671,1671,1670,3066
20240607,145700,105712251,1671,1671,1671,1671,0
20240607,145600,105712251,1671,1671,1671,1671,1
20240607,145500,105710580,1675,1675,1675,1675,0
20240607,145400,105710580,1675,1675,1675,1675,0
20240607,145300,105710580,1675,1675,1675,1675,0
20240607,145200,105710580,1675,1675,1675,1675,29
20240607,145100,105662005,1675,1671,1675,1671,101
20240607,145000,105493230,1677,1677,1677,1677,0
20240607,144900,105493230,1677,1677,1677,1677,0
20240607,144800,105493230,1677,1677,1677,1677,1
20240607,144700,105491553,1677,1677,1677,1677,0
20240607,144600,105491553,1677,1677,1677,1677,0
20240607,144500,105491553,1677,1677,1677,1677,0
20240607,144400,105491553,1677,1677,1677,1677,0
20240607,144300,105491553,1677,1677,1677,1677,1
20240607,144200,105489876,1670,1670,1670,1670,0
20240607,144100,105489876,1670,1670,1670,1670,3
20240607,144000,105484866,1677,1677,1677,1677,0
20240607,143900,105484866,1677,1677,1677,1677,0
20240607,143800,105484866,1677,1677,1677,1677,1
20240607,143700,105483189,1670,1670,1670,1670,0
20240607,143600,105483189,1670,1673,1673,1670,133
20240607,143500,105261073,1674,1676,1676,1674,3
20240607,143400,105256048,1677,1677,1677,1677,0
20240607,143300,105256048,1677,1677,1677,1677,1
20240607,143200,105254371,1677,1677,1677,1677,0
20240607,143100,105254371,1677,1677,1677,1677,0
20240607,143000,105254371,1677,1671,1677,1670,822
20240607,142900,103881451,1677,1677,1677,1677,0
20240607,142800,103881451,1677,1677,1677,1677,1
20240607,142700,103879774,1677,1677,1677,1677,0
20240607,142600,103879774,1677,1677,1677,1677,0
20240607,142500,103879774,1677,1677,1677,1677,441
20240607,142400,103140217,1677,1677,1677,1677,0
20240607,142300,103140217,1677,1677,1677,1677,0
20240607,142200,103140217,1677,1677,1677,1677,0
20240607,142100,103140217,1677,1677,1677,1677,0
20240607,142000,103140217,1677,1677,1677,1677,0
20240607,141900,103140217,1677,1677,1677,1677,0
20240607,141800,103140217,1677,1677,1677,1677,0
20240607,141700,103140217,1677,1677,1677,1677,600
20240607,141600,102134017,1677,1677,1677,1677,0
20240607,141500,102134017,1677,1677,1677,1677,1
20240607,141400,102132340,1670,1675,1675,1670,3308
20240607,141300,96601292,1677,1677,1677,1677,0
20240607,141200,96601292,1677,1677,1677,1677,0
20240607,141100,96601292,1677,1677,1677,1677,1
20240607,141000,96599615,1676,1676,1676,1676,0
20240607,140900,96599615,1676,1676,1676,1676,0
20240607,140800,96599615,1676,1676,1676,1676,2
20240607,140700,96596263,1676,1673,1676,1671,1505
20240607,140600,94075871,1676,1676,1676,1676,0
20240607,140500,94075871,1676,1674,1676,1671,1127
20240607,140400,92192623,1676,1676,1676,1676,0
20240607,140300,92192623,1676,1676,1676,1676,0
20240607,140200,92192623,1676,1675,1676,1675,2
20240607,140100,92189272,1676,1676,1676,1676,0
20240607,140000,92189272,1676,1676,1676,1676,0
20240607,135900,92189272,1676,1676,1676,1676,0
20240607,135800,92189272,1676,1676,1676,1676,1
20240607,135700,92187596,1675,1675,1675,1675,578
20240607,135600,91219446,1675,1675,1675,1675,0
20240607,135500,91219446,1675,1675,1675,1675,438
20240607,135400,90485796,1675,1675,1675,1675,0
20240607,135300,90485796,1675,1675,1675,1675,0
20240607,135200,90485796,1675,1675,1675,1675,1
20240607,135100,90484121,1671,1671,1671,1671,0
20240607,135000,90484121,1671,1671,1671,1671,0
20240607,134900,90484121,1671,1671,1671,1671,0
20240607,134800,90484121,1671,1671,1671,1671,0
20240607,134700,90484121,1671,1671,1671,1671,0
20240607,134600,90484121,1671,1671,1671,1671,0
20240607,134500,90484121,1671,1671,1671,1671,0
20240607,134400,90484121,1671,1671,1671,1671,0
20240607,134300,90484121,1671,1671,1671,1671,470
20240607,134200,89698751,1675,1675,1675,1675,0
20240607,134100,89698751,1675,1675,1675,1675,4
20240607,134000,89692051,1675,1675,1675,1675,0
20240607,133900,89692051,1675,1675,1675,1675,0
20240607,133800,89692051,1675,1675,1675,1675,0
20240607,133700,89692051,1675,1672,1675,1672,919
20240607,133600,88155477,1672,1672,1672,1672,6
20240607,133500,88145445,1672,1672,1672,1672,12
20240607,133400,88125381,1672,1672,1672,1672,0
20240607,133300,88125381,1672,1672,1672,1672,0
20240607,133200,88125381,1672,1672,1672,1672,348
20240607,133100,87543525,1672,1672,1672,1672,0
20240607,133000,87543525,1672,1672,1672,1672,0
20240607,132900,87543525,1672,1673,1673,1672,200
20240607,132800,87209124,1675,1675,1675,1675,0
20240607,132700,87209124,1675,1675,1675,1675,0
20240607,132600,87209124,1675,1675,1675,1675,0
20240607,132500,87209124,1675,1675,1675,1675,0
20240607,132400,87209124,1675,1675,1675,1675,0
20240607,132300,87209124,1675,1675,1675,1675,0
20240607,132200,87209124,1675,1675,1675,1675,5
20240607,132100,87200749,1674,1674,1674,1674,0
20240607,132000,87200749,1674,1674,1674,1674,0
20240607,131900,87200749,1674,1674,1674,1674,0
20240607,131800,87200749,1674,1674,1674,1674,1
20240607,131700,87199075,1675,1675,1675,1675,0
20240607,131600,87199075,1675,1675,1675,1675,2
20240607,131500,87195725,1672,1674,1674,1672,327
20240607,131400,86648587,1673,1673,1673,1673,0
20240607,131300,86648587,1673,1673,1673,1673,10
20240607,131200,86631857,1673,1673,1673,1673,1
20240607,131100,86630184,1672,1672,1672,1672,0
20240607,131000,86630184,1672,1672,1672,1672,0
20240607,130900,86630184,1672,1672,1672,1672,1
20240607,130800,86628512,1672,1672,1672,1672,0
20240607,130700,86628512,1672,1672,1672,1672,0
20240607,130600,86628512,1672,1672,1672,1672,0
20240607,130500,86628512,1672,1672,1672,1672,0
20240607,130400,86628512,1672,1677,1679,1672,5314
20240607,130300,77710215,1677,1677,1677,1677,100
20240607,130200,77542515,1677,1677,1677,1677,1
20240607,130100,77540838,1677,1677,1677,1677,0
20240607,130000,77540838,1677,1677,1677,1677,0
20240607,125900,77540838,1677,1677,1677,1677,1
20240607,125800,77539161,1673,1674,1674,1672,215
20240607,125700,77179496,1672,1672,1672,1672,0
20240607,125600,77179496,1672,1672,1672,1672,0
20240607,125500,77179496,1672,1672,1672,1672,0
20240607,125400,77179496,1672,1672,1672,1672,0
20240607,125300,77179496,1672,1676,1676,1672,644
20240607,125200,76101100,1677,1677,1677,1677,0
20240607,125100,76101100,1677,1677,1677,1677,0
20240607,125000,76101100,1677,1676,1677,1676,454
20240607,124900,75339942,1677,1677,1677,1677,0
20240607,124800,75339942,1677,1677,1677,1677,0
20240607,124700,75339942,1677,1677,1677,1677,0
20240607,124600,75339942,1677,1677,1677,1677,0
20240607,124500,75339942,1677,1677,1677,1677,0
20240607,124400,75339942,1677,1677,1677,1677,0
20240607,124300,75339942,1677,1677,1677,1677,0
20240607,124200,75339942,1677,1677,1677,1677,0
20240607,124100,75339942,1677,1677,1677,1677,0
20240607,124000,75339942,1677,1678,1678,1677,2
20240607,123900,75336587,1679,1679,1679,1679,0
20240607,123800,75336587,1679,1679,1679,1679,0
20240607,123700,75336587,1679,1679,1679,1679,0
20240607,123600,75336587,1679,1679,1679,1679,0
20240607,123500,75336587,1679,1679,1679,1679,0
20240607,123400,75336587,1679,1679,1679,1679,0
20240607,123300,75336587,1679,1679,1679,1679,1
20240607,123200,75334908,1679,1679,1679,1679,0
20240607,123100,75334908,1679,1678,1679,1678,549
20240607,123000,74413547,1678,1678,1678,1678,0
20240607,122900,74413547,1678,1678,1678,1678,0
20240607,122800,74413547,1678,1678,1678,1678,0
20240607,122700,74413547,1678,1678,1678,1678,0
20240607,122600,74413547,1678,1678,1678,1678,0
20240607,122500,74413547,1678,1678,1678,1678,0
20240607,122400,74413547,1678,1678,1678,1678,20
20240607,122300,74379987,1678,1678,1678,1678,0
20240607,122200,74379987,1678,1678,1678,1678,1
20240607,122100,74378309,1672,1672,1672,1672,0
20240607,122000,74378309,1672,1672,1672,1672,0
20240607,121900,74378309,1672,1672,1672,1672,1
20240607,121800,74376637,1672,1672,1672,1672,0
20240607,121700,74376637,1672,1672,1672,1672,0
20240607,121600,74376637,1672,1672,1672,1672,0
20240607,121500,74376637,1672,1672,1672,1672,0
20240607,121400,74376637,1672,1673,1673,1672,250
20240607,121300,73958587,1678,1677,1678,1677,20
20240607,121200,73925040,1677,1677,1677,1677,51
20240607,121100,73839513,1672,1672,1672,1672,0
20240607,121000,73839513,1672,1672,1672,1672,0
20240607,120900,73839513,1672,1672,1672,1672,0
20240607,120800,73839513,1672,1672,1672,1672,0
20240607,120700,73839513,1672,1672,1672,1672,0
20240607,120600,73839513,1672,1672,1672,1672,0
20240607,120500,73839513,1672,1672,1672,1672,0
20240607,120400,73839513,1672,1672,1672,1672,0
20240607,120300,73839513,1672,1673,1673,1672,700
20240607,120200,72669106,1672,1672,1672,1672,0
20240607,120100,72669106,1672,1672,1672,1672,0
20240607,120000,72669106,1672,1672,1672,1672,100
20240607,115900,72501906,1672,1672,1672,1672,0
20240607,115800,72501906,1672,1675,1675,1672,382
20240607,115700,71863076,1675,1675,1675,1675,0
20240607,115600,71863076,1675,1675,1675,1675,500
20240607,115500,71025576,1676,1676,1676,1676,406
20240607,115400,70345120,1676,1676,1676,1676,125
20240607,115300,70135620,1677,1677,1677,1677,0
20240607,115200,70135620,1677,1677,1677,1677,1
20240607,115100,70133943,1677,1678,1678,1677,150
20240607,115000,69882293,1678,1678,1678,1678,0
20240607,114900,69882293,1678,1678,1678,1678,0
20240607,114800,69882293,1678,1678,1678,1678,0
20240607,114700,69882293,1678,1678,1678,1678,0
20240607,114600,69882293,1678,1678,1678,1678,0
20240607,114500,69882293,1678,1678,1678,1678,0
20240607,114400,69882293,1678,1678,1678,1678,3
20240607,114300,69877259,1678,1678,1678,1678,0
20240607,114200,69877259,1678,1678,1678,1678,800
20240607,114100,68534859,1678,1678,1678,1678,928
20240607,114000,66977675,1679,1679,1679,1679,2
20240607,113900,66974317,1678,1678,1678,1678,50
20240607,113800,66890417,1676,1678,1678,1676,3658
20240607,113700,60753144,1677,1677,1677,1677,0
20240607,113600,60753144,1677,1677,1677,1677,0
20240607,113500,60753144,1677,1677,1677,1677,0
20240607,113400,60753144,1677,1677,1677,1677,395
20240607,113300,60090729,1677,1677,1677,1677,600
20240607,113200,59084529,1677,1677,1677,1677,767
20240607,113100,57798270,1676,1676,1676,1676,249
20240607,113000,57380946,1676,1676,1676,1676,0
20240607,112900,57380946,1676,1676,1676,1676,0
20240607,112800,57380946,1676,1676,1676,1676,100
20240607,112700,57213346,1674,1674,1674,1674,1
20240607,112600,57211672,1676,1676,1676,1676,0
20240607,112500,57211672,1676,1676,1676,1676,0
20240607,112400,57211672,1676,1676,1676,1676,0
20240607,112300,57211672,1676,1676,1676,1676,0
20240607,112200,57211672,1676,1676,1676,1676,20
20240607,112100,57178152,1676,1675,1676,1675,31
20240607,112000,57126226,1675,1675,1675,1675,18
20240607,111900,57096076,1675,1675,1675,1675,0
20240607,111800,57096076,1675,1675,1675,1675,0
20240607,111700,57096076,1675,1673,1675,1672,6835
20240607,111600,45667831,1678,1678,1678,1678,0
20240607,111500,45667831,1678,1678,1678,1678,0
20240607,111400,45667831,1678,1673,1678,1673,139
20240607,111300,45435279,1678,1678,1678,1678,0
20240607,111200,45435279,1678,1675,1678,1671,1001
20240607,111100,43761165,1678,1678,1678,1678,0
20240607,111000,43761165,1678,1678,1678,1678,18
20240607,110900,43730961,1678,1678,1678,1678,59
20240607,110800,43631959,1678,1678,1678,1678,0
20240607,110700,43631959,1678,1678,1678,1678,0
20240607,110600,43631959,1678,1678,1678,1678,0
20240607,110500,43631959,1678,1678,1678,1678,0
20240607,110400,43631959,1678,1678,1678,1678,0
20240607,110300,43631959,1678,1678,1678,1678,0
20240607,110200,43631959,1678,1678,1678,1678,0
20240607,110100,43631959,1678,1678,1678,1678,10
20240607,110000,43615179,1678,1678,1678,1678,0
20240607,105900,43615179,1678,1678,1678,1678,0
20240607,105800,43615179,1678,1678,1678,1678,0
20240607,105700,43615179,1678,1678,1678,1678,0
20240607,105600,43615179,1678,1678,1678,1678,100
20240607,105500,43447379,1674,1674,1674,1674,306
20240607,105400,42935135,1674,1674,1674,1674,100
20240607,105300,42767735,1674,1674,1674,1673,1639
20240607,105200,40024188,1674,1674,1674,1674,0
20240607,105100,40024188,1674,1674,1674,1674,524
20240607,105000,39147012,1679,1679,1679,1679,0
20240607,104900,39147012,1679,1679,1679,1679,46
20240607,104800,39069778,1673,1673,1673,1673,0
20240607,104700,39069778,1673,1678,1678,1673,234
20240607,104600,38677784,1679,1679,1679,1679,0
20240607,104500,38677784,1679,1679,1679,1679,0
20240607,104400,38677784,1679,1679,1679,1679,0
20240607,104300,38677784,1679,1679,1679,1679,0
20240607,104200,38677784,1679,1679,1679,1679,0
20240607,104100,38677784,1679,1678,1679,1678,500
20240607,104000,37838583,1678,1674,1678,1674,128
20240607,103900,37624307,1679,1679,1679,1679,1000
20240607,103800,35945307,1676,1676,1676,1676,0
20240607,103700,35945307,1676,1676,1676,1676,83
20240607,103600,35806199,1679,1679,1679,1679,0
20240607,103500,35806199,1679,1679,1679,1679,0
20240607,103400,35806199,1679,1679,1679,1679,0
20240607,103300,35806199,1679,1679,1679,1679,4
20240607,103200,35799483,1679,1679,1679,1676,102
20240607,103100,35628525,1676,1676,1676,1676,793
20240607,103000,34299457,1676,1676,1676,1676,101
20240607,102900,34130181,1679,1679,1679,1679,0
20240607,102800,34130181,1679,1679,1679,1679,0
20240607,102700,34130181,1679,1679,1679,1679,0
20240607,102600,34130181,1679,1679,1679,1679,0
20240607,102500,34130181,1679,1679,1679,1679,0
20240607,102400,34130181,1679,1679,1679,1679,0
20240607,102300,34130181,1679,1679,1679,1679,0
20240607,102200,34130181,1679,1679,1679,1679,0
20240607,102100,34130181,1679,1679,1679,1679,0
20240607,102000,34130181,1679,1679,1679,1679,0
20240607,101900,34130181,1679,1679,1679,1679,0
20240607,101800,34130181,1679,1675,1679,1675,504
20240607,101700,33285540,1675,1675,1675,1675,34
20240607,101600,33228590,1675,1675,1675,1675,1
20240607,101500,33226915,1674,1679,1679,1674,1124
20240607,101400,31340339,1674,1678,1679,1674,2242
20240607,101300,27577227,1678,1678,1678,1678,1
20240607,101200,27575549,1675,1679,1679,1675,3229
20240607,101100,22154756,1679,1679,1679,1679,0
20240607,101000,22154756,1679,1679,1679,1679,0
20240607,100900,22154756,1679,1679,1679,1679,0
20240607,100800,22154756,1679,1679,1679,1679,0
20240607,100700,22154756,1679,1679,1679,1679,1
20240607,100600,22153077,1679,1679,1679,1679,3
20240607,100500,22148040,1679,1679,1679,1679,0
20240607,100400,22148040,1679,1679,1679,1679,80
20240607,100300,22013720,1679,1679,1679,1678,1745
20240607,100200,19083884,1679,1679,1679,1679,50
20240607,100100,18999934,1679,1678,1679,1678,1002
20240607,100000,17318346,1678,1679,1679,1678,173
20240607,095900,17027895,1679,1676,1679,1675,647
20240607,095800,15943948,1679,1679,1679,1679,0
20240607,095700,15943948,1679,1679,1679,1679,3
20240607,095600,15938911,1679,1679,1679,1679,0
20240607,095500,15938911,1679,1679,1679,1679,0
20240607,095400,15938911,1679,1679,1679,1679,597
20240607,095300,14936548,1679,1679,1679,1679,0
20240607,095200,14936548,1679,1679,1679,1679,0
20240607,095100,14936548,1679,1679,1679,1679,0
20240607,095000,14936548,1679,1678,1679,1678,1000
20240607,094900,13257782,1678,1678,1678,1678,0
20240607,094800,13257782,1678,1678,1678,1678,0
20240607,094700,13257782,1678,1678,1678,1678,3
20240607,094600,13252748,1679,1679,1679,1679,0
20240607,094500,13252748,1679,1679,1679,1679,0
20240607,094400,13252748,1679,1679,1679,1679,0
20240607,094300,13252748,1679,1679,1679,1679,0
20240607,094200,13252748,1679,1679,1679,1675,314
20240607,094100,12726033,1678,1678,1678,1678,338
20240607,094000,12158869,1678,1678,1678,1678,0
20240607,093900,12158869,1678,1678,1678,1678,0
20240607,093800,12158869,1678,1678,1678,1678,0
20240607,093700,12158869,1678,1678,1678,1678,500
20240607,093600,11319869,1678,1678,1678,1677,211
20240607,093500,10966012,1678,1678,1678,1678,0
20240607,093400,10966012,1678,1678,1678,1678,5
20240607,093300,10957622,1679,1679,1679,1679,0
20240607,093200,10957622,1679,1679,1679,1679,0
20240607,093100,10957622,1679,1679,1679,1679,0
20240607,093000,10957622,1679,1679,1679,1679,0
20240607,092900,10957622,1679,1679,1679,1679,0
20240607,092800,10957622,1679,1679,1679,1679,1
20240607,092700,10955943,1674,1674,1674,1674,1
20240607,092600,10954269,1679,1679,1679,1679,0
20240607,092500,10954269,1679,1679,1679,1679,0
20240607,092400,10954269,1679,1679,1679,1679,1
20240607,092300,10952590,1679,1679,1679,1679,1
20240607,092200,10950911,1680,1678,1680,1678,16
20240607,092100,10924043,1678,1680,1680,1678,60
20240607,092000,10823343,1680,1680,1680,1680,0
20240607,091900,10823343,1680,1679,1680,1679,106
20240607,091800,10645368,1679,1679,1679,1679,522
20240607,091700,9768930,1678,1678,1678,1678,1
20240607,091600,9767252,1679,1679,1679,1679,0
20240607,091500,9767252,1679,1679,1679,1679,0
20240607,091400,9767252,1679,1679,1679,1679,1
20240607,091300,9765573,1671,1680,1680,1671,258
20240607,091200,9333555,1680,1676,1680,1676,1192
20240607,091100,7333506,1676,1676,1676,1676,5
20240607,091000,7325126,1677,1677,1677,1677,0
20240607,090900,7325126,1677,1677,1677,1677,0
20240607,090800,7325126,1677,1676,1677,1676,297
20240607,090700,6827257,1676,1676,1676,1676,0
20240607,090600,6827257,1676,1676,1676,1676,0
20240607,090500,6827257,1676,1675,1676,1675,175
20240607,090400,6534131,1677,1677,1677,1677,0
20240607,090300,6534131,1677,1677,1677,1677,0
20240607,090200,6534131,1677,1675,1677,1675,605
20240607,090100,5520748,1675,1677,1677,1675,2009
20240607,090000,2155523,1677,1675,1677,1675,761