stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,195900,220530901,1632,1632,1632,1632,677
20240619,195800,220530901,1632,1632,1632,1632,0
20240619,195700,220530901,1632,1632,1632,1632,0
20240619,195600,220530901,1632,1632,1632,1632,0
20240619,195500,220530901,1632,1632,1632,1632,0
20240619,195400,220530901,1632,1632,1632,1632,0
20240619,195300,220530901,1632,1632,1632,1632,0
20240619,195200,220530901,1632,1632,1632,1632,0
20240619,195100,220530901,1632,1632,1632,1632,0
20240619,195000,220530901,1632,1632,1632,1632,0
20240619,194900,220530901,1632,1632,1632,1632,0
20240619,194800,220530901,1632,1632,1632,1632,0
20240619,194700,220530901,1632,1632,1632,1632,0
20240619,194600,220530901,1632,1632,1632,1632,0
20240619,194500,220530901,1632,1632,1632,1632,0
20240619,194400,220530901,1632,1632,1632,1632,0
20240619,194300,220530901,1632,1632,1632,1632,0
20240619,194200,220530901,1632,1632,1632,1632,0
20240619,194100,220530901,1632,1632,1632,1632,0
20240619,194000,220530901,1632,1632,1632,1632,0
20240619,193900,220530901,1632,1632,1632,1632,0
20240619,193800,220530901,1632,1632,1632,1632,0
20240619,193700,220530901,1632,1632,1632,1632,0
20240619,193600,220530901,1632,1632,1632,1632,0
20240619,193500,220530901,1632,1632,1632,1632,0
20240619,193400,220530901,1632,1632,1632,1632,0
20240619,193300,220530901,1632,1632,1632,1632,0
20240619,193200,220530901,1632,1632,1632,1632,0
20240619,193100,220530901,1632,1632,1632,1632,0
20240619,193000,220530901,1632,1632,1632,1632,0
20240619,192900,220530901,1632,1632,1632,1632,677
20240619,192800,220530901,1632,1632,1632,1632,0
20240619,192700,220530901,1632,1632,1632,1632,0
20240619,192600,220530901,1632,1632,1632,1632,0
20240619,192500,220530901,1632,1632,1632,1632,0
20240619,192400,220530901,1632,1632,1632,1632,0
20240619,192300,220530901,1632,1632,1632,1632,0
20240619,192200,220530901,1632,1632,1632,1632,0
20240619,192100,220530901,1632,1632,1632,1632,0
20240619,192000,220530901,1632,1632,1632,1632,0
20240619,191900,220530901,1632,1632,1632,1632,0
20240619,191800,220530901,1632,1632,1632,1632,0
20240619,191700,220530901,1632,1632,1632,1632,0
20240619,191600,220530901,1632,1632,1632,1632,0
20240619,191500,220530901,1632,1632,1632,1632,0
20240619,191400,220530901,1632,1632,1632,1632,0
20240619,191300,220530901,1632,1632,1632,1632,0
20240619,191200,220530901,1632,1632,1632,1632,0
20240619,191100,220530901,1632,1632,1632,1632,0
20240619,191000,220530901,1632,1632,1632,1632,0
20240619,190900,220530901,1632,1632,1632,1632,0
20240619,190800,220530901,1632,1632,1632,1632,0
20240619,190700,220530901,1632,1632,1632,1632,0
20240619,190600,220530901,1632,1632,1632,1632,0
20240619,190500,220530901,1632,1632,1632,1632,0
20240619,190400,220530901,1632,1632,1632,1632,0
20240619,190300,220530901,1632,1632,1632,1632,0
20240619,190200,220530901,1632,1632,1632,1632,0
20240619,190100,220530901,1632,1632,1632,1632,0
20240619,190000,220530901,1632,1632,1632,1632,0
20240619,185900,220530901,1632,1632,1632,1632,677
20240619,185800,220530901,1632,1632,1632,1632,0
20240619,185700,220530901,1632,1632,1632,1632,0
20240619,185600,220530901,1632,1632,1632,1632,0
20240619,185500,220530901,1632,1632,1632,1632,0
20240619,185400,220530901,1632,1632,1632,1632,0
20240619,185300,220530901,1632,1632,1632,1632,0
20240619,185200,220530901,1632,1632,1632,1632,0
20240619,185100,220530901,1632,1632,1632,1632,0
20240619,185000,220530901,1632,1632,1632,1632,0
20240619,184900,220530901,1632,1632,1632,1632,0
20240619,184800,220530901,1632,1632,1632,1632,0
20240619,184700,220530901,1632,1632,1632,1632,0
20240619,184600,220530901,1632,1632,1632,1632,0
20240619,184500,220530901,1632,1632,1632,1632,0
20240619,184400,220530901,1632,1632,1632,1632,0
20240619,184300,220530901,1632,1632,1632,1632,0
20240619,184200,220530901,1632,1632,1632,1632,0
20240619,184100,220530901,1632,1632,1632,1632,0
20240619,184000,220530901,1632,1632,1632,1632,0
20240619,183900,220530901,1632,1632,1632,1632,0
20240619,183800,220530901,1632,1632,1632,1632,0
20240619,183700,220530901,1632,1632,1632,1632,0
20240619,183600,220530901,1632,1632,1632,1632,0
20240619,183500,220530901,1632,1632,1632,1632,0
20240619,183400,220530901,1632,1632,1632,1632,0
20240619,183300,220530901,1632,1632,1632,1632,0
20240619,183200,220530901,1632,1632,1632,1632,0
20240619,183100,220530901,1632,1632,1632,1632,0
20240619,183000,220530901,1632,1632,1632,1632,0
20240619,182900,220530901,1632,1632,1632,1632,677
20240619,182800,220530901,1632,1632,1632,1632,0
20240619,182700,220530901,1632,1632,1632,1632,0
20240619,182600,220530901,1632,1632,1632,1632,0
20240619,182500,220530901,1632,1632,1632,1632,0
20240619,182400,220530901,1632,1632,1632,1632,0
20240619,182300,220530901,1632,1632,1632,1632,0
20240619,182200,220530901,1632,1632,1632,1632,0
20240619,182100,220530901,1632,1632,1632,1632,0
20240619,182000,220530901,1632,1632,1632,1632,0
20240619,181900,220530901,1632,1632,1632,1632,0
20240619,181800,220530901,1632,1632,1632,1632,0
20240619,181700,220530901,1632,1632,1632,1632,0
20240619,181600,220530901,1632,1632,1632,1632,0
20240619,181500,220530901,1632,1632,1632,1632,0
20240619,181400,220530901,1632,1632,1632,1632,0
20240619,181300,220530901,1632,1632,1632,1632,0
20240619,181200,220530901,1632,1632,1632,1632,0
20240619,181100,220530901,1632,1632,1632,1632,0
20240619,181000,220530901,1632,1632,1632,1632,0
20240619,180900,220530901,1632,1632,1632,1632,0
20240619,180800,220530901,1632,1632,1632,1632,0
20240619,180700,220530901,1632,1632,1632,1632,0
20240619,180600,220530901,1632,1632,1632,1632,0
20240619,180500,220530901,1632,1632,1632,1632,0
20240619,180400,220530901,1632,1632,1632,1632,0
20240619,180300,220530901,1632,1632,1632,1632,0
20240619,180200,220530901,1632,1632,1632,1632,0
20240619,180100,220530901,1632,1632,1632,1632,0
20240619,180000,220530901,1632,1632,1632,1632,0
20240619,175900,220530901,1632,1632,1632,1632,677
20240619,175800,220530901,1632,1632,1632,1632,0
20240619,175700,220530901,1632,1632,1632,1632,0
20240619,175600,220530901,1632,1632,1632,1632,0
20240619,175500,220530901,1632,1632,1632,1632,0
20240619,175400,220530901,1632,1632,1632,1632,0
20240619,175300,220530901,1632,1632,1632,1632,0
20240619,175200,220530901,1632,1632,1632,1632,0
20240619,175100,220530901,1632,1632,1632,1632,0
20240619,175000,220530901,1632,1632,1632,1632,0
20240619,174900,220530901,1632,1632,1632,1632,0
20240619,174800,220530901,1632,1632,1632,1632,0
20240619,174700,220530901,1632,1632,1632,1632,0
20240619,174600,220530901,1632,1632,1632,1632,0
20240619,174500,220530901,1632,1632,1632,1632,0
20240619,174400,220530901,1632,1632,1632,1632,0
20240619,174300,220530901,1632,1632,1632,1632,0
20240619,174200,220530901,1632,1632,1632,1632,0
20240619,174100,220530901,1632,1632,1632,1632,0
20240619,174000,220530901,1632,1632,1632,1632,0
20240619,173900,220530901,1632,1632,1632,1632,0
20240619,173800,220530901,1632,1632,1632,1632,0
20240619,173700,220530901,1632,1632,1632,1632,0
20240619,173600,220530901,1632,1632,1632,1632,0
20240619,173500,220530901,1632,1632,1632,1632,0
20240619,173400,220530901,1632,1632,1632,1632,0
20240619,173300,220530901,1632,1632,1632,1632,0
20240619,173200,220530901,1632,1632,1632,1632,0
20240619,173100,220530901,1632,1632,1632,1632,0
20240619,173000,220530901,1632,1632,1632,1632,0
20240619,172900,220530901,1632,1632,1632,1632,677
20240619,172800,220530901,1632,1632,1632,1632,0
20240619,172700,220530901,1632,1632,1632,1632,0
20240619,172600,220530901,1632,1632,1632,1632,0
20240619,172500,220530901,1632,1632,1632,1632,0
20240619,172400,220530901,1632,1632,1632,1632,0
20240619,172300,220530901,1632,1632,1632,1632,0
20240619,172200,220530901,1632,1632,1632,1632,0
20240619,172100,220530901,1632,1632,1632,1632,0
20240619,172000,220530901,1632,1632,1632,1632,0
20240619,171900,220530901,1632,1632,1632,1632,0
20240619,171800,220530901,1632,1632,1632,1632,0
20240619,171700,220530901,1632,1632,1632,1632,0
20240619,171600,220530901,1632,1632,1632,1632,0
20240619,171500,220530901,1632,1632,1632,1632,0
20240619,171400,220530901,1632,1632,1632,1632,0
20240619,171300,220530901,1632,1632,1632,1632,0
20240619,171200,220530901,1632,1632,1632,1632,0
20240619,171100,220530901,1632,1632,1632,1632,0
20240619,171000,220530901,1632,1632,1632,1632,0
20240619,170900,220530901,1632,1632,1632,1632,0
20240619,170800,220530901,1632,1632,1632,1632,0
20240619,170700,220530901,1632,1632,1632,1632,0
20240619,170600,220530901,1632,1632,1632,1632,0
20240619,170500,220530901,1632,1632,1632,1632,0
20240619,170400,220530901,1632,1632,1632,1632,0
20240619,170300,220530901,1632,1632,1632,1632,0
20240619,170200,220530901,1632,1632,1632,1632,0
20240619,170100,220530901,1632,1632,1632,1632,0
20240619,170000,220530901,1632,1632,1632,1632,0
20240619,165900,220530901,1632,1632,1632,1632,677
20240619,165800,220530901,1632,1632,1632,1632,0
20240619,165700,220530901,1632,1632,1632,1632,0
20240619,165600,220530901,1632,1632,1632,1632,0
20240619,165500,220530901,1632,1632,1632,1632,0
20240619,165400,220530901,1632,1632,1632,1632,0
20240619,165300,220530901,1632,1632,1632,1632,0
20240619,165200,220530901,1632,1632,1632,1632,0
20240619,165100,220530901,1632,1632,1632,1632,0
20240619,165000,220530901,1632,1632,1632,1632,0
20240619,164900,220530901,1632,1632,1632,1632,0
20240619,164800,220530901,1632,1632,1632,1632,0
20240619,164700,220530901,1632,1632,1632,1632,0
20240619,164600,220530901,1632,1632,1632,1632,0
20240619,164500,220530901,1632,1632,1632,1632,0
20240619,164400,220530901,1632,1632,1632,1632,0
20240619,164300,220530901,1632,1632,1632,1632,0
20240619,164200,220530901,1632,1632,1632,1632,0
20240619,164100,220530901,1632,1632,1632,1632,0
20240619,164000,220530901,1632,1632,1632,1632,0
20240619,163900,220530901,1632,1632,1632,1632,0
20240619,163800,220530901,1632,1632,1632,1632,0
20240619,163700,220530901,1632,1632,1632,1632,0
20240619,163600,220530901,1632,1632,1632,1632,0
20240619,163500,220530901,1632,1632,1632,1632,0
20240619,163400,220530901,1632,1632,1632,1632,0
20240619,163300,220530901,1632,1632,1632,1632,0
20240619,163200,220530901,1632,1632,1632,1632,0
20240619,163100,220530901,1632,1632,1632,1632,0
20240619,163000,220530901,1632,1632,1632,1632,0
20240619,162900,220530901,1632,1632,1632,1632,677
20240619,162800,220530901,1632,1632,1632,1632,0
20240619,162700,220530901,1632,1632,1632,1632,0
20240619,162600,220530901,1632,1632,1632,1632,0
20240619,162500,220530901,1632,1632,1632,1632,0
20240619,162400,220530901,1632,1632,1632,1632,0
20240619,162300,220530901,1632,1632,1632,1632,0
20240619,162200,220530901,1632,1632,1632,1632,0
20240619,162100,220530901,1632,1632,1632,1632,0
20240619,162000,220530901,1632,1632,1632,1632,0
20240619,161900,220530901,1632,1632,1632,1632,0
20240619,161800,220530901,1632,1632,1632,1632,0
20240619,161700,220530901,1632,1632,1632,1632,0
20240619,161600,220530901,1632,1632,1632,1632,0
20240619,161500,220530901,1632,1632,1632,1632,0
20240619,161400,220530901,1632,1632,1632,1632,0
20240619,161300,220530901,1632,1632,1632,1632,0
20240619,161200,220530901,1632,1632,1632,1632,0
20240619,161100,220530901,1632,1632,1632,1632,0
20240619,161000,220530901,1632,1632,1632,1632,0
20240619,160900,220530901,1632,1632,1632,1632,0
20240619,160800,220530901,1632,1632,1632,1632,0
20240619,160700,220530901,1632,1632,1632,1632,0
20240619,160600,220530901,1632,1632,1632,1632,0
20240619,160500,220530901,1632,1632,1632,1632,0
20240619,160400,220530901,1632,1632,1632,1632,0
20240619,160300,220530901,1632,1632,1632,1632,0
20240619,160200,220530901,1632,1632,1632,1632,0
20240619,160100,220530901,1632,1632,1632,1632,0
20240619,160000,220530901,1632,1632,1632,1632,0
20240619,155900,220530901,1632,1632,1632,1632,677
20240619,155800,220530901,1632,1632,1632,1632,0
20240619,155700,220530901,1632,1632,1632,1632,0
20240619,155600,220530901,1632,1632,1632,1632,0
20240619,155500,220530901,1632,1632,1632,1632,0
20240619,155400,220530901,1632,1632,1632,1632,0
20240619,155300,220530901,1632,1632,1632,1632,0
20240619,155200,220530901,1632,1632,1632,1632,0
20240619,155100,220530901,1632,1632,1632,1632,0
20240619,155000,220530901,1632,1632,1632,1632,0
20240619,154900,220530901,1632,1632,1632,1632,0
20240619,154800,220530901,1632,1632,1632,1632,0
20240619,154700,220530901,1632,1632,1632,1632,0
20240619,154600,220530901,1632,1632,1632,1632,0
20240619,154500,220530901,1632,1632,1632,1632,0
20240619,154400,220530901,1632,1632,1632,1632,0
20240619,154300,220530901,1632,1632,1632,1632,0
20240619,154200,220530901,1632,1632,1632,1632,0
20240619,154100,220530901,1632,1632,1632,1632,0
20240619,154000,220530901,1632,1632,1632,1632,0
20240619,153900,220530901,1632,1632,1632,1632,0
20240619,153800,220530901,1632,1632,1632,1632,0
20240619,153700,220530901,1632,1632,1632,1632,0
20240619,153600,220530901,1632,1632,1632,1632,0
20240619,153500,220530901,1632,1632,1632,1632,0
20240619,153400,220530901,1632,1632,1632,1632,0
20240619,153300,220530901,1632,1632,1632,1632,0
20240619,153200,220530901,1632,1632,1632,1632,0
20240619,153100,220530901,1632,1632,1632,1632,0
20240619,153000,220530901,1632,1632,1632,1632,677
20240619,152900,219426037,1630,1630,1630,1630,0
20240619,152800,219426037,1630,1630,1630,1630,0
20240619,152700,219426037,1630,1630,1630,1630,0
20240619,152600,219426037,1630,1630,1630,1630,0
20240619,152500,219426037,1630,1630,1630,1630,0
20240619,152400,219426037,1630,1630,1630,1630,0
20240619,152300,219426037,1630,1630,1630,1630,0
20240619,152200,219426037,1630,1630,1630,1630,0
20240619,152100,219426037,1630,1630,1630,1630,0
20240619,152000,219426037,1630,1630,1630,1630,0
20240619,151900,219426037,1630,1630,1630,1630,0
20240619,151800,219426037,1630,1630,1630,1630,352
20240619,151700,218852277,1630,1630,1630,1630,0
20240619,151600,218852277,1630,1630,1630,1630,16
20240619,151500,218826197,1630,1630,1630,1630,225
20240619,151400,218459447,1631,1631,1631,1631,0
20240619,151300,218459447,1631,1631,1631,1631,3
20240619,151200,218454554,1631,1631,1631,1631,388
20240619,151100,217821726,1631,1631,1631,1631,0
20240619,151000,217821726,1631,1631,1631,1631,23
20240619,150900,217784213,1631,1631,1631,1631,0
20240619,150800,217784213,1631,1631,1631,1631,0
20240619,150700,217784213,1631,1631,1631,1631,0
20240619,150600,217784213,1631,1631,1631,1631,0
20240619,150500,217784213,1631,1631,1631,1631,0
20240619,150400,217784213,1631,1631,1631,1631,0
20240619,150300,217784213,1631,1631,1631,1631,0
20240619,150200,217784213,1631,1631,1631,1631,1
20240619,150100,217782582,1632,1632,1632,1632,10
20240619,150000,217766262,1632,1632,1632,1632,3
20240619,145900,217761366,1628,1628,1628,1628,0
20240619,145800,217761366,1628,1628,1628,1628,0
20240619,145700,217761366,1628,1631,1631,1628,2780
20240619,145600,213233666,1632,1632,1632,1632,985
20240619,145500,211626146,1632,1632,1632,1632,669
20240619,145400,210534338,1631,1631,1631,1631,19
20240619,145300,210503349,1631,1631,1631,1631,0
20240619,145200,210503349,1631,1631,1631,1631,0
20240619,145100,210503349,1631,1631,1631,1631,1
20240619,145000,210501718,1630,1630,1630,1630,1889
20240619,144900,207422648,1629,1629,1629,1629,0
20240619,144800,207422648,1629,1629,1629,1629,0
20240619,144700,207422648,1629,1629,1629,1629,3
20240619,144600,207417761,1630,1630,1630,1630,0
20240619,144500,207417761,1630,1630,1630,1630,0
20240619,144400,207417761,1630,1630,1630,1630,341
20240619,144300,206861931,1630,1630,1630,1630,0
20240619,144200,206861931,1630,1630,1630,1630,0
20240619,144100,206861931,1630,1630,1630,1630,30
20240619,144000,206813031,1630,1630,1630,1630,0
20240619,143900,206813031,1630,1630,1630,1630,621
20240619,143800,205800801,1630,1630,1630,1630,0
20240619,143700,205800801,1630,1630,1630,1630,0
20240619,143600,205800801,1630,1630,1630,1630,0
20240619,143500,205800801,1630,1630,1630,1630,20
20240619,143400,205768201,1630,1630,1630,1630,0
20240619,143300,205768201,1630,1630,1630,1630,2
20240619,143200,205764941,1630,1630,1630,1630,0
20240619,143100,205764941,1630,1630,1630,1630,5
20240619,143000,205756791,1629,1629,1629,1629,0
20240619,142900,205756791,1629,1629,1629,1629,0
20240619,142800,205756791,1629,1629,1629,1629,0
20240619,142700,205756791,1629,1629,1629,1629,569
20240619,142600,204829890,1629,1629,1629,1629,30
20240619,142500,204781020,1629,1629,1629,1629,0
20240619,142400,204781020,1629,1629,1629,1629,100
20240619,142300,204618120,1629,1630,1630,1629,101
20240619,142200,204453491,1628,1628,1628,1628,676
20240619,142100,203352963,1629,1630,1630,1629,15
20240619,142000,203328517,1630,1630,1630,1630,1
20240619,141900,203326887,1628,1628,1628,1628,0
20240619,141800,203326887,1628,1628,1628,1628,0
20240619,141700,203326887,1628,1628,1628,1628,0
20240619,141600,203326887,1628,1628,1628,1628,0
20240619,141500,203326887,1628,1628,1628,1628,0
20240619,141400,203326887,1628,1628,1628,1628,0
20240619,141300,203326887,1628,1628,1628,1628,0
20240619,141200,203326887,1628,1628,1628,1628,0
20240619,141100,203326887,1628,1628,1628,1628,0
20240619,141000,203326887,1628,1628,1628,1628,0
20240619,140900,203326887,1628,1628,1628,1628,0
20240619,140800,203326887,1628,1629,1629,1628,4966
20240619,140700,195242237,1629,1629,1629,1629,993
20240619,140600,193624640,1628,1628,1628,1628,0
20240619,140500,193624640,1628,1628,1628,1628,0
20240619,140400,193624640,1628,1630,1630,1628,3855
20240619,140300,187346230,1631,1631,1631,1631,1
20240619,140200,187344599,1631,1631,1631,1631,6
20240619,140100,187334813,1632,1632,1632,1632,1
20240619,140000,187333181,1632,1632,1632,1632,0
20240619,135900,187333181,1632,1632,1632,1632,6
20240619,135800,187323389,1632,1632,1632,1632,0
20240619,135700,187323389,1632,1632,1632,1632,24
20240619,135600,187284221,1628,1628,1628,1628,0
20240619,135500,187284221,1628,1628,1628,1628,0
20240619,135400,187284221,1628,1628,1628,1628,0
20240619,135300,187284221,1628,1628,1628,1628,0
20240619,135200,187284221,1628,1628,1628,1628,0
20240619,135100,187284221,1628,1629,1629,1628,2002
20240619,135000,184023013,1630,1630,1630,1630,0
20240619,134900,184023013,1630,1630,1630,1630,195
20240619,134800,183705163,1630,1630,1630,1630,4
20240619,134700,183698643,1630,1630,1630,1630,189
20240619,134600,183390573,1630,1630,1630,1629,2510
20240619,134500,179301725,1630,1630,1630,1630,500
20240619,134400,178486725,1630,1631,1631,1630,1000
20240619,134300,176856606,1631,1631,1631,1631,0
20240619,134200,176856606,1631,1631,1631,1631,0
20240619,134100,176856606,1631,1631,1631,1631,0
20240619,134000,176856606,1631,1631,1631,1631,0
20240619,133900,176856606,1631,1631,1631,1631,1
20240619,133800,176854975,1631,1631,1631,1631,0
20240619,133700,176854975,1631,1631,1631,1631,0
20240619,133600,176854975,1631,1631,1631,1631,110
20240619,133500,176675565,1632,1632,1632,1632,0
20240619,133400,176675565,1632,1632,1632,1632,1
20240619,133300,176673933,1632,1632,1632,1632,0
20240619,133200,176673933,1632,1632,1632,1632,1
20240619,133100,176672301,1632,1632,1632,1632,0
20240619,133000,176672301,1632,1632,1632,1632,0
20240619,132900,176672301,1632,1632,1632,1632,200
20240619,132800,176345901,1632,1632,1632,1632,0
20240619,132700,176345901,1632,1631,1632,1631,600
20240619,132600,175366980,1630,1630,1630,1630,0
20240619,132500,175366980,1630,1630,1630,1630,0
20240619,132400,175366980,1630,1629,1630,1629,51
20240619,132300,175283851,1630,1630,1630,1629,750
20240619,132200,174061443,1630,1631,1631,1630,5000
20240619,132100,165911132,1631,1631,1631,1631,72
20240619,132000,165793700,1631,1631,1631,1631,0
20240619,131900,165793700,1631,1631,1631,1631,5
20240619,131800,165785545,1631,1631,1631,1631,168
20240619,131700,165511537,1631,1631,1631,1631,21
20240619,131600,165477286,1631,1631,1631,1631,1
20240619,131500,165475655,1631,1631,1631,1631,778
20240619,131400,164206737,1632,1631,1632,1631,2360
20240619,131300,160357570,1632,1632,1632,1632,4
20240619,131200,160351042,1632,1632,1632,1632,1
20240619,131100,160349410,1632,1632,1632,1632,2
20240619,131000,160346146,1632,1632,1632,1632,9
20240619,130900,160331458,1632,1632,1632,1632,4
20240619,130800,160324930,1632,1632,1632,1632,1474
20240619,130700,157919362,1633,1633,1633,1633,156
20240619,130600,157664614,1633,1633,1633,1633,0
20240619,130500,157664614,1633,1633,1633,1633,1
20240619,130400,157662981,1633,1633,1633,1633,0
20240619,130300,157662981,1633,1633,1633,1633,201
20240619,130200,157334748,1633,1633,1633,1633,0
20240619,130100,157334748,1633,1633,1633,1633,1
20240619,130000,157333115,1633,1633,1633,1633,6
20240619,125900,157323317,1633,1633,1633,1633,0
20240619,125800,157323317,1633,1633,1633,1633,1
20240619,125700,157321684,1633,1633,1633,1633,0
20240619,125600,157321684,1633,1633,1633,1633,39
20240619,125500,157257997,1633,1633,1633,1633,200
20240619,125400,156931397,1633,1633,1633,1633,0
20240619,125300,156931397,1633,1633,1633,1633,0
20240619,125200,156931397,1633,1633,1633,1633,20
20240619,125100,156898737,1632,1632,1632,1632,10
20240619,125000,156882417,1632,1632,1632,1632,10
20240619,124900,156866097,1632,1633,1633,1632,90
20240619,124800,156719137,1632,1632,1632,1632,0
20240619,124700,156719137,1632,1632,1632,1632,0
20240619,124600,156719137,1632,1632,1632,1632,103
20240619,124500,156551041,1632,1633,1633,1632,1027
20240619,124400,154873976,1633,1633,1633,1633,118
20240619,124300,154681282,1632,1632,1632,1632,0
20240619,124200,154681282,1632,1632,1632,1632,3
20240619,124100,154676386,1633,1633,1633,1633,0
20240619,124000,154676386,1633,1633,1633,1633,500
20240619,123900,153859886,1632,1632,1632,1632,0
20240619,123800,153859886,1632,1632,1632,1632,76
20240619,123700,153735854,1632,1632,1632,1632,38
20240619,123600,153673838,1632,1632,1632,1632,111
20240619,123500,153492686,1632,1632,1632,1632,330
20240619,123400,152954126,1632,1632,1632,1632,445
20240619,123300,152227886,1632,1632,1632,1632,0
20240619,123200,152227886,1632,1632,1632,1632,0
20240619,123100,152227886,1632,1633,1633,1632,2251
20240619,123000,148554100,1633,1633,1633,1633,0
20240619,122900,148554100,1633,1633,1633,1633,5
20240619,122800,148545935,1633,1633,1633,1633,0
20240619,122700,148545935,1633,1633,1633,1633,0
20240619,122600,148545935,1633,1633,1633,1633,2
20240619,122500,148542669,1633,1633,1633,1633,0
20240619,122400,148542669,1633,1633,1633,1633,2
20240619,122300,148539403,1633,1633,1633,1633,50
20240619,122200,148457753,1633,1633,1633,1633,0
20240619,122100,148457753,1633,1633,1633,1633,9
20240619,122000,148443056,1633,1633,1633,1633,10000
20240619,121900,132113056,1633,1633,1633,1633,48
20240619,121800,132034672,1633,1633,1633,1633,5
20240619,121700,132026507,1633,1633,1633,1633,0
20240619,121600,132026507,1633,1633,1633,1633,0
20240619,121500,132026507,1633,1633,1633,1633,0
20240619,121400,132026507,1633,1633,1633,1633,1
20240619,121300,132024874,1632,1632,1632,1632,1
20240619,121200,132023242,1633,1633,1633,1633,0
20240619,121100,132023242,1633,1633,1633,1633,38
20240619,121000,131961188,1633,1633,1633,1633,154
20240619,120900,131709706,1633,1633,1633,1633,0
20240619,120800,131709706,1633,1633,1633,1633,0
20240619,120700,131709706,1633,1633,1633,1633,366
20240619,120600,131112028,1632,1632,1632,1632,0
20240619,120500,131112028,1632,1633,1633,1632,3
20240619,120400,131107131,1633,1633,1633,1633,1
20240619,120300,131105498,1633,1633,1633,1633,5
20240619,120200,131097333,1633,1632,1633,1632,1113
20240619,120100,129280916,1633,1633,1633,1633,0
20240619,120000,129280916,1633,1633,1633,1633,5
20240619,115900,129272751,1633,1633,1633,1632,28
20240619,115800,129227028,1633,1633,1633,1633,183
20240619,115700,128928189,1634,1634,1634,1634,0
20240619,115600,128928189,1634,1634,1634,1634,0
20240619,115500,128928189,1634,1634,1634,1634,0
20240619,115400,128928189,1634,1634,1634,1634,0
20240619,115300,128928189,1634,1634,1634,1634,0
20240619,115200,128928189,1634,1634,1634,1634,0
20240619,115100,128928189,1634,1634,1634,1634,0
20240619,115000,128928189,1634,1634,1634,1634,0
20240619,114900,128928189,1634,1634,1634,1634,0
20240619,114800,128928189,1634,1634,1634,1634,27
20240619,114700,128884071,1632,1632,1632,1632,1070
20240619,114600,127137831,1632,1632,1632,1632,0
20240619,114500,127137831,1632,1633,1633,1632,432
20240619,114400,126432796,1633,1633,1633,1633,210
20240619,114300,126089866,1633,1634,1634,1633,4257
20240619,114200,119136912,1634,1635,1635,1634,1625
20240619,114100,116481462,1635,1635,1635,1635,0
20240619,114000,116481462,1635,1635,1635,1635,0
20240619,113900,116481462,1635,1635,1635,1635,0
20240619,113800,116481462,1635,1635,1635,1635,0
20240619,113700,116481462,1635,1635,1635,1635,0
20240619,113600,116481462,1635,1635,1635,1635,3
20240619,113500,116476557,1635,1635,1635,1635,0
20240619,113400,116476557,1635,1635,1635,1635,0
20240619,113300,116476557,1635,1635,1635,1635,5
20240619,113200,116468382,1635,1635,1635,1635,1
20240619,113100,116466747,1635,1635,1635,1635,1
20240619,113000,116465112,1635,1635,1635,1635,0
20240619,112900,116465112,1635,1635,1635,1635,165
20240619,112800,116195337,1636,1636,1636,1636,36
20240619,112700,116136441,1636,1636,1636,1636,100
20240619,112600,115972841,1636,1636,1636,1636,1
20240619,112500,115971205,1634,1634,1634,1634,0
20240619,112400,115971205,1634,1635,1635,1634,800
20240619,112300,114663645,1634,1634,1634,1634,0
20240619,112200,114663645,1634,1634,1634,1634,0
20240619,112100,114663645,1634,1634,1634,1634,0
20240619,112000,114663645,1634,1634,1634,1634,6
20240619,111900,114653841,1634,1634,1634,1634,0
20240619,111800,114653841,1634,1634,1635,1634,412
20240619,111700,113980433,1634,1637,1637,1634,111
20240619,111600,113799034,1634,1636,1636,1634,150
20240619,111500,113553919,1634,1634,1634,1634,239
20240619,111400,113163393,1634,1634,1634,1634,1000
20240619,111300,111529393,1634,1634,1634,1634,0
20240619,111200,111529393,1634,1634,1634,1634,0
20240619,111100,111529393,1634,1634,1634,1634,1000
20240619,111000,109895393,1634,1634,1634,1634,0
20240619,110900,109895393,1634,1634,1634,1634,1
20240619,110800,109893759,1635,1635,1635,1635,0
20240619,110700,109893759,1635,1635,1635,1635,0
20240619,110600,109893759,1635,1635,1635,1635,372
20240619,110500,109285539,1635,1635,1635,1635,325
20240619,110400,108754164,1635,1634,1635,1634,388
20240619,110300,108119785,1635,1635,1635,1635,5
20240619,110200,108111610,1635,1635,1635,1635,2
20240619,110100,108108340,1635,1634,1635,1634,136
20240619,110000,107886056,1634,1635,1635,1634,44
20240619,105900,107814117,1634,1634,1634,1634,261
20240619,105800,107387643,1635,1635,1635,1635,15
20240619,105700,107363118,1635,1635,1635,1634,84
20240619,105600,107225848,1634,1634,1634,1634,1000
20240619,105500,105591848,1634,1635,1635,1634,951
20240619,105400,104037464,1635,1635,1635,1635,737
20240619,105300,102832469,1635,1636,1636,1635,2555
20240619,105200,98653988,1637,1637,1637,1637,167
20240619,105100,98380609,1638,1638,1638,1638,1
20240619,105000,98378971,1637,1637,1637,1637,30
20240619,104900,98329861,1638,1637,1638,1637,2
20240619,104800,98326586,1637,1637,1637,1637,118
20240619,104700,98133420,1638,1638,1638,1638,2
20240619,104600,98130144,1638,1637,1638,1637,786
20240619,104500,96843461,1637,1637,1637,1637,0
20240619,104400,96843461,1637,1637,1637,1637,77
20240619,104300,96717412,1637,1636,1637,1636,324
20240619,104200,96187025,1637,1637,1637,1637,108
20240619,104100,96010229,1636,1637,1637,1636,1086
20240619,104000,94233442,1637,1637,1637,1637,479
20240619,103900,93449319,1637,1637,1637,1637,90
20240619,103800,93301989,1637,1638,1638,1637,101
20240619,103700,93136552,1638,1637,1638,1637,4
20240619,103600,93130002,1637,1637,1637,1637,0
20240619,103500,93130002,1637,1637,1637,1637,690
20240619,103400,92000472,1637,1637,1637,1637,513
20240619,103300,91160691,1638,1638,1638,1638,43
20240619,103200,91090257,1638,1637,1638,1637,471
20240619,103100,90319228,1638,1639,1639,1638,92
20240619,103000,90168499,1638,1639,1639,1638,49
20240619,102900,90088192,1639,1639,1639,1639,14
20240619,102800,90065246,1640,1640,1640,1640,10
20240619,102700,90048846,1640,1641,1641,1640,51
20240619,102600,89965156,1636,1638,1638,1636,3315
20240619,102500,84536545,1638,1638,1638,1638,0
20240619,102400,84536545,1638,1639,1639,1638,1714
20240619,102300,81728166,1639,1640,1640,1639,915
20240619,102200,80228068,1640,1643,1643,1640,202
20240619,102100,79896782,1644,1644,1644,1644,0
20240619,102000,79896782,1644,1641,1644,1641,79
20240619,101900,79767107,1641,1640,1641,1640,82
20240619,101800,79632620,1640,1640,1640,1639,487
20240619,101700,78834150,1641,1641,1641,1641,47
20240619,101600,78757023,1642,1642,1642,1642,1
20240619,101500,78755381,1642,1643,1643,1642,653
20240619,101400,77683154,1643,1642,1643,1638,20133
20240619,101300,44655897,1643,1643,1643,1643,22
20240619,101200,44619751,1643,1643,1643,1643,1
20240619,101100,44618108,1643,1643,1643,1643,1979
20240619,101000,41366611,1644,1644,1644,1644,7
20240619,100900,41355103,1643,1643,1643,1643,2182
20240619,100800,37770077,1644,1644,1644,1644,1
20240619,100700,37768433,1644,1644,1644,1644,365
20240619,100600,37168373,1644,1644,1644,1644,23
20240619,100500,37130561,1643,1644,1644,1643,19
20240619,100400,37099343,1645,1645,1645,1645,0
20240619,100300,37099343,1645,1645,1645,1645,1
20240619,100200,37097698,1646,1646,1646,1646,1
20240619,100100,37096052,1646,1646,1646,1646,0
20240619,100000,37096052,1646,1646,1646,1646,1
20240619,095900,37094406,1646,1647,1647,1646,47
20240619,095800,37017041,1647,1647,1647,1643,342
20240619,095700,36455081,1647,1647,1647,1647,1
20240619,095600,36453434,1647,1647,1647,1647,4
20240619,095500,36446846,1647,1647,1647,1647,2
20240619,095400,36443552,1646,1647,1647,1646,9
20240619,095300,36428733,1647,1647,1647,1647,0
20240619,095200,36428733,1647,1647,1647,1647,1
20240619,095100,36427086,1643,1643,1643,1643,0
20240619,095000,36427086,1643,1645,1645,1643,3099
20240619,094900,31331737,1645,1646,1646,1645,2798
20240619,094800,26727828,1646,1646,1646,1646,0
20240619,094700,26727828,1646,1646,1646,1646,0
20240619,094600,26727828,1646,1646,1646,1646,0
20240619,094500,26727828,1646,1646,1646,1646,0
20240619,094400,26727828,1646,1646,1646,1646,1
20240619,094300,26726182,1647,1647,1647,1647,228
20240619,094200,26350666,1647,1647,1647,1647,0
20240619,094100,26350666,1647,1647,1647,1647,0
20240619,094000,26350666,1647,1647,1647,1647,384
20240619,093900,25718218,1648,1648,1648,1648,617
20240619,093800,24701402,1648,1648,1648,1648,5
20240619,093700,24693162,1648,1648,1648,1648,0
20240619,093600,24693162,1648,1648,1648,1648,1
20240619,093500,24691514,1651,1651,1651,1651,0
20240619,093400,24691514,1651,1651,1651,1651,0
20240619,093300,24691514,1651,1651,1651,1651,0
20240619,093200,24691514,1651,1651,1651,1651,91
20240619,093100,24541273,1648,1648,1648,1648,1
20240619,093000,24539625,1651,1651,1651,1650,511
20240619,092900,23696264,1651,1651,1651,1651,20
20240619,092800,23663244,1647,1647,1647,1647,1
20240619,092700,23661597,1652,1652,1652,1652,105
20240619,092600,23488137,1652,1652,1652,1652,200
20240619,092500,23157737,1653,1653,1653,1653,0
20240619,092400,23157737,1653,1653,1653,1653,0
20240619,092300,23157737,1653,1653,1653,1647,11
20240619,092200,23139560,1653,1653,1653,1653,31
20240619,092100,23088317,1646,1646,1646,1646,0
20240619,092000,23088317,1646,1646,1646,1646,0
20240619,091900,23088317,1646,1646,1646,1646,1
20240619,091800,23086671,1644,1644,1644,1644,0
20240619,091700,23086671,1644,1644,1644,1644,163
20240619,091600,22818699,1645,1645,1645,1645,1010
20240619,091500,21157249,1645,1645,1645,1645,1
20240619,091400,21155604,1645,1645,1645,1645,0
20240619,091300,21155604,1645,1645,1645,1645,0
20240619,091200,21155604,1645,1652,1654,1645,1503
20240619,091100,18682543,1654,1654,1654,1654,0
20240619,091000,18682543,1654,1654,1654,1654,1
20240619,090900,18680889,1652,1652,1652,1651,325
20240619,090800,18143994,1651,1645,1651,1645,11
20240619,090700,18125844,1650,1650,1650,1650,4768
20240619,090600,10258644,1644,1644,1645,1644,4466
20240619,090500,2916526,1643,1643,1643,1643,1
20240619,090400,2914883,1644,1644,1644,1644,0
20240619,090300,2914883,1644,1644,1644,1644,1
20240619,090200,2913239,1644,1644,1644,1644,1
20240619,090100,2911595,1645,1645,1645,1645,0
20240619,090000,2911595,1645,1643,1645,1643,1768