stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,204300,46880009,1812,1812,1812,1812,100
20240610,204200,46880009,1812,1812,1812,1812,0
20240610,204100,46880009,1812,1812,1812,1812,0
20240610,204000,46880009,1812,1812,1812,1812,0
20240610,203900,46880009,1812,1812,1812,1812,0
20240610,203800,46880009,1812,1812,1812,1812,0
20240610,203700,46880009,1812,1812,1812,1812,0
20240610,203600,46880009,1812,1812,1812,1812,0
20240610,203500,46880009,1812,1812,1812,1812,0
20240610,203400,46880009,1812,1812,1812,1812,0
20240610,203300,46880009,1812,1812,1812,1812,0
20240610,203200,46880009,1812,1812,1812,1812,0
20240610,203100,46880009,1812,1812,1812,1812,0
20240610,203000,46880009,1812,1812,1812,1812,0
20240610,202900,46880009,1812,1812,1812,1812,0
20240610,202800,46880009,1812,1812,1812,1812,0
20240610,202700,46880009,1812,1812,1812,1812,0
20240610,202600,46880009,1812,1812,1812,1812,0
20240610,202500,46880009,1812,1812,1812,1812,0
20240610,202400,46880009,1812,1812,1812,1812,0
20240610,202300,46880009,1812,1812,1812,1812,0
20240610,202200,46880009,1812,1812,1812,1812,0
20240610,202100,46880009,1812,1812,1812,1812,0
20240610,202000,46880009,1812,1812,1812,1812,0
20240610,201900,46880009,1812,1812,1812,1812,0
20240610,201800,46880009,1812,1812,1812,1812,0
20240610,201700,46880009,1812,1812,1812,1812,0
20240610,201600,46880009,1812,1812,1812,1812,0
20240610,201500,46880009,1812,1812,1812,1812,0
20240610,201400,46880009,1812,1812,1812,1812,0
20240610,201300,46880009,1812,1812,1812,1812,100
20240610,201200,46880009,1812,1812,1812,1812,0
20240610,201100,46880009,1812,1812,1812,1812,0
20240610,201000,46880009,1812,1812,1812,1812,0
20240610,200900,46880009,1812,1812,1812,1812,0
20240610,200800,46880009,1812,1812,1812,1812,0
20240610,200700,46880009,1812,1812,1812,1812,0
20240610,200600,46880009,1812,1812,1812,1812,0
20240610,200500,46880009,1812,1812,1812,1812,0
20240610,200400,46880009,1812,1812,1812,1812,0
20240610,200300,46880009,1812,1812,1812,1812,0
20240610,200200,46880009,1812,1812,1812,1812,0
20240610,200100,46880009,1812,1812,1812,1812,0
20240610,200000,46880009,1812,1812,1812,1812,0
20240610,195900,46880009,1812,1812,1812,1812,0
20240610,195800,46880009,1812,1812,1812,1812,0
20240610,195700,46880009,1812,1812,1812,1812,0
20240610,195600,46880009,1812,1812,1812,1812,0
20240610,195500,46880009,1812,1812,1812,1812,0
20240610,195400,46880009,1812,1812,1812,1812,0
20240610,195300,46880009,1812,1812,1812,1812,0
20240610,195200,46880009,1812,1812,1812,1812,0
20240610,195100,46880009,1812,1812,1812,1812,0
20240610,195000,46880009,1812,1812,1812,1812,0
20240610,194900,46880009,1812,1812,1812,1812,0
20240610,194800,46880009,1812,1812,1812,1812,0
20240610,194700,46880009,1812,1812,1812,1812,0
20240610,194600,46880009,1812,1812,1812,1812,0
20240610,194500,46880009,1812,1812,1812,1812,0
20240610,194400,46880009,1812,1812,1812,1812,0
20240610,194300,46880009,1812,1812,1812,1812,100
20240610,194200,46880009,1812,1812,1812,1812,0
20240610,194100,46880009,1812,1812,1812,1812,0
20240610,194000,46880009,1812,1812,1812,1812,0
20240610,193900,46880009,1812,1812,1812,1812,0
20240610,193800,46880009,1812,1812,1812,1812,0
20240610,193700,46880009,1812,1812,1812,1812,0
20240610,193600,46880009,1812,1812,1812,1812,0
20240610,193500,46880009,1812,1812,1812,1812,0
20240610,193400,46880009,1812,1812,1812,1812,0
20240610,193300,46880009,1812,1812,1812,1812,0
20240610,193200,46880009,1812,1812,1812,1812,0
20240610,193100,46880009,1812,1812,1812,1812,0
20240610,193000,46880009,1812,1812,1812,1812,0
20240610,192900,46880009,1812,1812,1812,1812,0
20240610,192800,46880009,1812,1812,1812,1812,0
20240610,192700,46880009,1812,1812,1812,1812,0
20240610,192600,46880009,1812,1812,1812,1812,0
20240610,192500,46880009,1812,1812,1812,1812,0
20240610,192400,46880009,1812,1812,1812,1812,0
20240610,192300,46880009,1812,1812,1812,1812,0
20240610,192200,46880009,1812,1812,1812,1812,0
20240610,192100,46880009,1812,1812,1812,1812,0
20240610,192000,46880009,1812,1812,1812,1812,0
20240610,191900,46880009,1812,1812,1812,1812,0
20240610,191800,46880009,1812,1812,1812,1812,0
20240610,191700,46880009,1812,1812,1812,1812,0
20240610,191600,46880009,1812,1812,1812,1812,0
20240610,191500,46880009,1812,1812,1812,1812,0
20240610,191400,46880009,1812,1812,1812,1812,0
20240610,191300,46880009,1812,1812,1812,1812,100
20240610,191200,46880009,1812,1812,1812,1812,0
20240610,191100,46880009,1812,1812,1812,1812,0
20240610,191000,46880009,1812,1812,1812,1812,0
20240610,190900,46880009,1812,1812,1812,1812,0
20240610,190800,46880009,1812,1812,1812,1812,0
20240610,190700,46880009,1812,1812,1812,1812,0
20240610,190600,46880009,1812,1812,1812,1812,0
20240610,190500,46880009,1812,1812,1812,1812,0
20240610,190400,46880009,1812,1812,1812,1812,0
20240610,190300,46880009,1812,1812,1812,1812,0
20240610,190200,46880009,1812,1812,1812,1812,0
20240610,190100,46880009,1812,1812,1812,1812,0
20240610,190000,46880009,1812,1812,1812,1812,0
20240610,185900,46880009,1812,1812,1812,1812,0
20240610,185800,46880009,1812,1812,1812,1812,0
20240610,185700,46880009,1812,1812,1812,1812,0
20240610,185600,46880009,1812,1812,1812,1812,0
20240610,185500,46880009,1812,1812,1812,1812,0
20240610,185400,46880009,1812,1812,1812,1812,0
20240610,185300,46880009,1812,1812,1812,1812,0
20240610,185200,46880009,1812,1812,1812,1812,0
20240610,185100,46880009,1812,1812,1812,1812,0
20240610,185000,46880009,1812,1812,1812,1812,0
20240610,184900,46880009,1812,1812,1812,1812,0
20240610,184800,46880009,1812,1812,1812,1812,0
20240610,184700,46880009,1812,1812,1812,1812,0
20240610,184600,46880009,1812,1812,1812,1812,0
20240610,184500,46880009,1812,1812,1812,1812,0
20240610,184400,46880009,1812,1812,1812,1812,0
20240610,184300,46880009,1812,1812,1812,1812,100
20240610,184200,46880009,1812,1812,1812,1812,0
20240610,184100,46880009,1812,1812,1812,1812,0
20240610,184000,46880009,1812,1812,1812,1812,0
20240610,183900,46880009,1812,1812,1812,1812,0
20240610,183800,46880009,1812,1812,1812,1812,0
20240610,183700,46880009,1812,1812,1812,1812,0
20240610,183600,46880009,1812,1812,1812,1812,0
20240610,183500,46880009,1812,1812,1812,1812,0
20240610,183400,46880009,1812,1812,1812,1812,0
20240610,183300,46880009,1812,1812,1812,1812,0
20240610,183200,46880009,1812,1812,1812,1812,0
20240610,183100,46880009,1812,1812,1812,1812,0
20240610,183000,46880009,1812,1812,1812,1812,0
20240610,182900,46880009,1812,1812,1812,1812,0
20240610,182800,46880009,1812,1812,1812,1812,0
20240610,182700,46880009,1812,1812,1812,1812,0
20240610,182600,46880009,1812,1812,1812,1812,0
20240610,182500,46880009,1812,1812,1812,1812,0
20240610,182400,46880009,1812,1812,1812,1812,0
20240610,182300,46880009,1812,1812,1812,1812,0
20240610,182200,46880009,1812,1812,1812,1812,0
20240610,182100,46880009,1812,1812,1812,1812,0
20240610,182000,46880009,1812,1812,1812,1812,0
20240610,181900,46880009,1812,1812,1812,1812,0
20240610,181800,46880009,1812,1812,1812,1812,0
20240610,181700,46880009,1812,1812,1812,1812,0
20240610,181600,46880009,1812,1812,1812,1812,0
20240610,181500,46880009,1812,1812,1812,1812,0
20240610,181400,46880009,1812,1812,1812,1812,0
20240610,181300,46880009,1812,1812,1812,1812,100
20240610,181200,46880009,1812,1812,1812,1812,0
20240610,181100,46880009,1812,1812,1812,1812,0
20240610,181000,46880009,1812,1812,1812,1812,0
20240610,180900,46880009,1812,1812,1812,1812,0
20240610,180800,46880009,1812,1812,1812,1812,0
20240610,180700,46880009,1812,1812,1812,1812,0
20240610,180600,46880009,1812,1812,1812,1812,0
20240610,180500,46880009,1812,1812,1812,1812,0
20240610,180400,46880009,1812,1812,1812,1812,0
20240610,180300,46880009,1812,1812,1812,1812,0
20240610,180200,46880009,1812,1812,1812,1812,0
20240610,180100,46880009,1812,1812,1812,1812,0
20240610,180000,46880009,1812,1812,1812,1812,0
20240610,175900,46880009,1812,1812,1812,1812,0
20240610,175800,46880009,1812,1812,1812,1812,0
20240610,175700,46880009,1812,1812,1812,1812,0
20240610,175600,46880009,1812,1812,1812,1812,0
20240610,175500,46880009,1812,1812,1812,1812,0
20240610,175400,46880009,1812,1812,1812,1812,0
20240610,175300,46880009,1812,1812,1812,1812,0
20240610,175200,46880009,1812,1812,1812,1812,0
20240610,175100,46880009,1812,1812,1812,1812,0
20240610,175000,46880009,1812,1812,1812,1812,0
20240610,174900,46880009,1812,1812,1812,1812,0
20240610,174800,46880009,1812,1812,1812,1812,0
20240610,174700,46880009,1812,1812,1812,1812,0
20240610,174600,46880009,1812,1812,1812,1812,0
20240610,174500,46880009,1812,1812,1812,1812,0
20240610,174400,46880009,1812,1812,1812,1812,0
20240610,174300,46880009,1812,1812,1812,1812,100
20240610,174200,46880009,1812,1812,1812,1812,0
20240610,174100,46880009,1812,1812,1812,1812,0
20240610,174000,46880009,1812,1812,1812,1812,0
20240610,173900,46880009,1812,1812,1812,1812,0
20240610,173800,46880009,1812,1812,1812,1812,0
20240610,173700,46880009,1812,1812,1812,1812,0
20240610,173600,46880009,1812,1812,1812,1812,0
20240610,173500,46880009,1812,1812,1812,1812,0
20240610,173400,46880009,1812,1812,1812,1812,0
20240610,173300,46880009,1812,1812,1812,1812,0
20240610,173200,46880009,1812,1812,1812,1812,0
20240610,173100,46880009,1812,1812,1812,1812,0
20240610,173000,46880009,1812,1812,1812,1812,0
20240610,172900,46880009,1812,1812,1812,1812,0
20240610,172800,46880009,1812,1812,1812,1812,0
20240610,172700,46880009,1812,1812,1812,1812,0
20240610,172600,46880009,1812,1812,1812,1812,0
20240610,172500,46880009,1812,1812,1812,1812,0
20240610,172400,46880009,1812,1812,1812,1812,0
20240610,172300,46880009,1812,1812,1812,1812,0
20240610,172200,46880009,1812,1812,1812,1812,0
20240610,172100,46880009,1812,1812,1812,1812,0
20240610,172000,46880009,1812,1812,1812,1812,0
20240610,171900,46880009,1812,1812,1812,1812,0
20240610,171800,46880009,1812,1812,1812,1812,0
20240610,171700,46880009,1812,1812,1812,1812,0
20240610,171600,46880009,1812,1812,1812,1812,0
20240610,171500,46880009,1812,1812,1812,1812,0
20240610,171400,46880009,1812,1812,1812,1812,0
20240610,171300,46880009,1812,1812,1812,1812,100
20240610,171200,46880009,1812,1812,1812,1812,0
20240610,171100,46880009,1812,1812,1812,1812,0
20240610,171000,46880009,1812,1812,1812,1812,0
20240610,170900,46880009,1812,1812,1812,1812,0
20240610,170800,46880009,1812,1812,1812,1812,0
20240610,170700,46880009,1812,1812,1812,1812,0
20240610,170600,46880009,1812,1812,1812,1812,0
20240610,170500,46880009,1812,1812,1812,1812,0
20240610,170400,46880009,1812,1812,1812,1812,0
20240610,170300,46880009,1812,1812,1812,1812,0
20240610,170200,46880009,1812,1812,1812,1812,0
20240610,170100,46880009,1812,1812,1812,1812,0
20240610,170000,46880009,1812,1812,1812,1812,0
20240610,165900,46880009,1812,1812,1812,1812,0
20240610,165800,46880009,1812,1812,1812,1812,0
20240610,165700,46880009,1812,1812,1812,1812,0
20240610,165600,46880009,1812,1812,1812,1812,0
20240610,165500,46880009,1812,1812,1812,1812,0
20240610,165400,46880009,1812,1812,1812,1812,0
20240610,165300,46880009,1812,1812,1812,1812,0
20240610,165200,46880009,1812,1812,1812,1812,0
20240610,165100,46880009,1812,1812,1812,1812,0
20240610,165000,46880009,1812,1812,1812,1812,0
20240610,164900,46880009,1812,1812,1812,1812,0
20240610,164800,46880009,1812,1812,1812,1812,0
20240610,164700,46880009,1812,1812,1812,1812,0
20240610,164600,46880009,1812,1812,1812,1812,0
20240610,164500,46880009,1812,1812,1812,1812,0
20240610,164400,46880009,1812,1812,1812,1812,0
20240610,164300,46880009,1812,1812,1812,1812,100
20240610,164200,46880009,1812,1812,1812,1812,0
20240610,164100,46880009,1812,1812,1812,1812,0
20240610,164000,46880009,1812,1812,1812,1812,0
20240610,163900,46880009,1812,1812,1812,1812,0
20240610,163800,46880009,1812,1812,1812,1812,0
20240610,163700,46880009,1812,1812,1812,1812,0
20240610,163600,46880009,1812,1812,1812,1812,0
20240610,163500,46880009,1812,1812,1812,1812,0
20240610,163400,46880009,1812,1812,1812,1812,0
20240610,163300,46880009,1812,1812,1812,1812,0
20240610,163200,46880009,1812,1812,1812,1812,0
20240610,163100,46880009,1812,1812,1812,1812,0
20240610,163000,46880009,1812,1812,1812,1812,0
20240610,162900,46880009,1812,1812,1812,1812,0
20240610,162800,46880009,1812,1812,1812,1812,0
20240610,162700,46880009,1812,1812,1812,1812,0
20240610,162600,46880009,1812,1812,1812,1812,0
20240610,162500,46880009,1812,1812,1812,1812,0
20240610,162400,46880009,1812,1812,1812,1812,0
20240610,162300,46880009,1812,1812,1812,1812,0
20240610,162200,46880009,1812,1812,1812,1812,0
20240610,162100,46880009,1812,1812,1812,1812,0
20240610,162000,46880009,1812,1812,1812,1812,0
20240610,161900,46880009,1812,1812,1812,1812,0
20240610,161800,46880009,1812,1812,1812,1812,0
20240610,161700,46880009,1812,1812,1812,1812,0
20240610,161600,46880009,1812,1812,1812,1812,0
20240610,161500,46880009,1812,1812,1812,1812,0
20240610,161400,46880009,1812,1812,1812,1812,0
20240610,161300,46880009,1812,1812,1812,1812,100
20240610,161200,46880009,1812,1812,1812,1812,0
20240610,161100,46880009,1812,1812,1812,1812,0
20240610,161000,46880009,1812,1812,1812,1812,0
20240610,160900,46880009,1812,1812,1812,1812,0
20240610,160800,46880009,1812,1812,1812,1812,0
20240610,160700,46880009,1812,1812,1812,1812,0
20240610,160600,46880009,1812,1812,1812,1812,0
20240610,160500,46880009,1812,1812,1812,1812,0
20240610,160400,46880009,1812,1812,1812,1812,0
20240610,160300,46880009,1812,1812,1812,1812,0
20240610,160200,46880009,1812,1812,1812,1812,0
20240610,160100,46880009,1812,1812,1812,1812,0
20240610,160000,46880009,1812,1812,1812,1812,0
20240610,155900,46880009,1812,1812,1812,1812,0
20240610,155800,46880009,1812,1812,1812,1812,0
20240610,155700,46880009,1812,1812,1812,1812,0
20240610,155600,46880009,1812,1812,1812,1812,0
20240610,155500,46880009,1812,1812,1812,1812,0
20240610,155400,46880009,1812,1812,1812,1812,0
20240610,155300,46880009,1812,1812,1812,1812,0
20240610,155200,46880009,1812,1812,1812,1812,0
20240610,155100,46880009,1812,1812,1812,1812,0
20240610,155000,46880009,1812,1812,1812,1812,0
20240610,154900,46880009,1812,1812,1812,1812,0
20240610,154800,46880009,1812,1812,1812,1812,0
20240610,154700,46880009,1812,1812,1812,1812,0
20240610,154600,46880009,1812,1812,1812,1812,0
20240610,154500,46880009,1812,1812,1812,1812,0
20240610,154400,46880009,1812,1812,1812,1812,0
20240610,154300,46880009,1812,1812,1812,1812,100
20240610,154200,46880009,1812,1812,1812,1812,0
20240610,154100,46880009,1812,1812,1812,1812,0
20240610,154000,46880009,1812,1812,1812,1812,0
20240610,153900,46880009,1812,1812,1812,1812,0
20240610,153800,46880009,1812,1812,1812,1812,0
20240610,153700,46880009,1812,1812,1812,1812,0
20240610,153600,46880009,1812,1812,1812,1812,0
20240610,153500,46880009,1812,1812,1812,1812,0
20240610,153400,46880009,1812,1812,1812,1812,0
20240610,153300,46880009,1812,1812,1812,1812,0
20240610,153200,46880009,1812,1812,1812,1812,0
20240610,153100,46880009,1812,1812,1812,1812,0
20240610,153000,46880009,1812,1812,1812,1812,100
20240610,152900,46698809,1812,1812,1812,1812,0
20240610,152800,46698809,1812,1812,1812,1812,0
20240610,152700,46698809,1812,1812,1812,1812,0
20240610,152600,46698809,1812,1812,1812,1812,0
20240610,152500,46698809,1812,1812,1812,1812,0
20240610,152400,46698809,1812,1812,1812,1812,0
20240610,152300,46698809,1812,1812,1812,1812,0
20240610,152200,46698809,1812,1812,1812,1812,0
20240610,152100,46698809,1812,1812,1812,1812,0
20240610,152000,46698809,1812,1812,1812,1812,0
20240610,151900,46698809,1812,1812,1812,1812,0
20240610,151800,46698809,1812,1812,1812,1812,0
20240610,151700,46698809,1812,1812,1812,1812,0
20240610,151600,46698809,1812,1806,1812,1806,3365
20240610,151500,40604891,1804,1806,1806,1804,125
20240610,151400,40379167,1806,1806,1806,1806,0
20240610,151300,40379167,1806,1806,1806,1806,0
20240610,151200,40379167,1806,1806,1806,1806,0
20240610,151100,40379167,1806,1806,1806,1806,0
20240610,151000,40379167,1806,1806,1806,1806,1
20240610,150900,40377361,1806,1806,1806,1806,947
20240610,150800,38667079,1807,1805,1807,1805,177
20240610,150700,38347436,1805,1805,1805,1805,10
20240610,150600,38329386,1805,1805,1805,1805,3
20240610,150500,38323971,1805,1805,1805,1805,0
20240610,150400,38323971,1805,1805,1805,1805,0
20240610,150300,38323971,1805,1805,1805,1805,0
20240610,150200,38323971,1805,1805,1805,1805,0
20240610,150100,38323971,1805,1805,1805,1805,0
20240610,150000,38323971,1805,1805,1805,1805,0
20240610,145900,38323971,1805,1805,1805,1805,0
20240610,145800,38323971,1805,1805,1805,1805,55
20240610,145700,38224696,1805,1805,1805,1805,0
20240610,145600,38224696,1805,1805,1805,1805,18
20240610,145500,38192206,1805,1805,1805,1805,1
20240610,145400,38190401,1804,1804,1804,1804,0
20240610,145300,38190401,1804,1804,1804,1804,0
20240610,145200,38190401,1804,1804,1804,1804,0
20240610,145100,38190401,1804,1804,1804,1804,0
20240610,145000,38190401,1804,1804,1804,1804,0
20240610,144900,38190401,1804,1804,1804,1804,55
20240610,144800,38091181,1804,1804,1804,1804,0
20240610,144700,38091181,1804,1804,1804,1804,0
20240610,144600,38091181,1804,1804,1804,1804,0
20240610,144500,38091181,1804,1804,1804,1804,4
20240610,144400,38083965,1804,1804,1804,1804,0
20240610,144300,38083965,1804,1804,1804,1804,0
20240610,144200,38083965,1804,1804,1804,1804,150
20240610,144100,37813365,1805,1805,1805,1805,0
20240610,144000,37813365,1805,1805,1805,1805,0
20240610,143900,37813365,1805,1805,1805,1805,1
20240610,143800,37811560,1806,1806,1806,1806,0
20240610,143700,37811560,1806,1806,1806,1806,10
20240610,143600,37793500,1806,1806,1806,1806,0
20240610,143500,37793500,1806,1806,1806,1806,0
20240610,143400,37793500,1806,1806,1806,1806,0
20240610,143300,37793500,1806,1806,1806,1806,0
20240610,143200,37793500,1806,1806,1806,1806,0
20240610,143100,37793500,1806,1806,1806,1806,0
20240610,143000,37793500,1806,1806,1806,1806,0
20240610,142900,37793500,1806,1806,1806,1806,0
20240610,142800,37793500,1806,1805,1806,1805,527
20240610,142700,36841739,1805,1804,1805,1804,784
20240610,142600,35426916,1803,1803,1803,1803,0
20240610,142500,35426916,1803,1802,1803,1802,700
20240610,142400,34165216,1801,1801,1801,1801,0
20240610,142300,34165216,1801,1801,1801,1801,68
20240610,142200,34042748,1801,1800,1801,1800,1097
20240610,142100,32067131,1800,1800,1800,1800,0
20240610,142000,32067131,1800,1800,1800,1800,0
20240610,141900,32067131,1800,1800,1800,1800,0
20240610,141800,32067131,1800,1800,1800,1800,0
20240610,141700,32067131,1800,1800,1800,1800,0
20240610,141600,32067131,1800,1800,1800,1800,0
20240610,141500,32067131,1800,1800,1800,1800,0
20240610,141400,32067131,1800,1800,1800,1800,0
20240610,141300,32067131,1800,1800,1800,1800,0
20240610,141200,32067131,1800,1800,1800,1800,0
20240610,141100,32067131,1800,1800,1800,1800,0
20240610,141000,32067131,1800,1800,1800,1800,0
20240610,140900,32067131,1800,1800,1800,1800,0
20240610,140800,32067131,1800,1800,1800,1800,0
20240610,140700,32067131,1800,1800,1800,1800,0
20240610,140600,32067131,1800,1800,1800,1800,0
20240610,140500,32067131,1800,1800,1800,1800,0
20240610,140400,32067131,1800,1800,1800,1800,0
20240610,140300,32067131,1800,1800,1800,1800,1
20240610,140200,32065331,1800,1800,1800,1800,0
20240610,140100,32065331,1800,1800,1800,1800,10
20240610,140000,32047331,1801,1801,1801,1801,2
20240610,135900,32043729,1800,1800,1800,1800,0
20240610,135800,32043729,1800,1800,1800,1800,0
20240610,135700,32043729,1800,1800,1800,1800,300
20240610,135600,31503729,1800,1800,1800,1800,0
20240610,135500,31503729,1800,1800,1800,1800,0
20240610,135400,31503729,1800,1800,1800,1800,0
20240610,135300,31503729,1800,1800,1800,1800,0
20240610,135200,31503729,1800,1800,1800,1800,0
20240610,135100,31503729,1800,1800,1800,1800,0
20240610,135000,31503729,1800,1800,1800,1800,0
20240610,134900,31503729,1800,1800,1800,1800,0
20240610,134800,31503729,1800,1800,1800,1800,0
20240610,134700,31503729,1800,1800,1800,1800,100
20240610,134600,31323729,1801,1801,1801,1801,0
20240610,134500,31323729,1801,1801,1801,1801,0
20240610,134400,31323729,1801,1801,1801,1801,0
20240610,134300,31323729,1801,1801,1801,1801,0
20240610,134200,31323729,1801,1801,1801,1801,0
20240610,134100,31323729,1801,1801,1801,1801,0
20240610,134000,31323729,1801,1801,1801,1801,0
20240610,133900,31323729,1801,1800,1801,1800,70
20240610,133800,31197709,1800,1800,1800,1800,0
20240610,133700,31197709,1800,1800,1800,1800,0
20240610,133600,31197709,1800,1800,1800,1800,0
20240610,133500,31197709,1800,1800,1800,1800,0
20240610,133400,31197709,1800,1800,1800,1800,0
20240610,133300,31197709,1800,1800,1800,1800,50
20240610,133200,31107709,1799,1799,1799,1799,0
20240610,133100,31107709,1799,1799,1799,1799,0
20240610,133000,31107709,1799,1799,1799,1799,1
20240610,132900,31105910,1801,1800,1801,1800,60
20240610,132800,30997874,1800,1800,1800,1800,0
20240610,132700,30997874,1800,1800,1800,1800,0
20240610,132600,30997874,1800,1800,1800,1800,0
20240610,132500,30997874,1800,1800,1800,1800,0
20240610,132400,30997874,1800,1800,1800,1800,5
20240610,132300,30988874,1800,1800,1800,1800,1
20240610,132200,30987074,1799,1799,1799,1799,0
20240610,132100,30987074,1799,1799,1799,1799,0
20240610,132000,30987074,1799,1799,1799,1799,0
20240610,131900,30987074,1799,1799,1799,1799,0
20240610,131800,30987074,1799,1799,1799,1799,0
20240610,131700,30987074,1799,1799,1799,1799,50
20240610,131600,30897124,1800,1800,1800,1800,0
20240610,131500,30897124,1800,1800,1800,1800,19
20240610,131400,30862924,1800,1800,1800,1800,0
20240610,131300,30862924,1800,1800,1800,1800,626
20240610,131200,29736124,1800,1800,1800,1800,0
20240610,131100,29736124,1800,1800,1800,1800,0
20240610,131000,29736124,1800,1800,1800,1800,0
20240610,130900,29736124,1800,1800,1800,1800,0
20240610,130800,29736124,1800,1800,1800,1800,0
20240610,130700,29736124,1800,1800,1800,1800,0
20240610,130600,29736124,1800,1800,1800,1800,0
20240610,130500,29736124,1800,1800,1800,1800,0
20240610,130400,29736124,1800,1800,1800,1800,0
20240610,130300,29736124,1800,1800,1800,1800,1
20240610,130200,29734324,1799,1799,1799,1799,0
20240610,130100,29734324,1799,1799,1799,1799,0
20240610,130000,29734324,1799,1799,1799,1799,0
20240610,125900,29734324,1799,1799,1799,1799,5
20240610,125800,29725329,1799,1799,1799,1799,0
20240610,125700,29725329,1799,1799,1799,1799,0
20240610,125600,29725329,1799,1799,1799,1799,0
20240610,125500,29725329,1799,1800,1800,1799,7
20240610,125400,29712730,1799,1799,1799,1799,0
20240610,125300,29712730,1799,1799,1799,1799,0
20240610,125200,29712730,1799,1799,1799,1799,0
20240610,125100,29712730,1799,1799,1799,1799,0
20240610,125000,29712730,1799,1799,1799,1799,1
20240610,124900,29710931,1800,1800,1800,1800,0
20240610,124800,29710931,1800,1800,1800,1800,10
20240610,124700,29692931,1800,1800,1800,1800,0
20240610,124600,29692931,1800,1800,1800,1800,0
20240610,124500,29692931,1800,1800,1800,1800,0
20240610,124400,29692931,1800,1800,1800,1800,0
20240610,124300,29692931,1800,1800,1800,1800,0
20240610,124200,29692931,1800,1800,1800,1800,0
20240610,124100,29692931,1800,1800,1800,1800,0
20240610,124000,29692931,1800,1800,1800,1800,0
20240610,123900,29692931,1800,1800,1800,1800,0
20240610,123800,29692931,1800,1800,1800,1800,0
20240610,123700,29692931,1800,1800,1800,1800,0
20240610,123600,29692931,1800,1800,1800,1800,0
20240610,123500,29692931,1800,1800,1800,1800,0
20240610,123400,29692931,1800,1800,1800,1800,0
20240610,123300,29692931,1800,1800,1800,1800,0
20240610,123200,29692931,1800,1800,1800,1800,0
20240610,123100,29692931,1800,1800,1800,1800,0
20240610,123000,29692931,1800,1800,1800,1800,0
20240610,122900,29692931,1800,1800,1800,1800,0
20240610,122800,29692931,1800,1800,1800,1800,0
20240610,122700,29692931,1800,1800,1800,1800,0
20240610,122600,29692931,1800,1800,1800,1800,10
20240610,122500,29674931,1798,1798,1798,1798,0
20240610,122400,29674931,1798,1798,1798,1798,0
20240610,122300,29674931,1798,1798,1798,1798,0
20240610,122200,29674931,1798,1798,1798,1798,273
20240610,122100,29184077,1799,1799,1799,1799,207
20240610,122000,28811684,1799,1800,1800,1799,947
20240610,121900,27107919,1799,1799,1799,1799,395
20240610,121800,26397314,1798,1798,1798,1798,0
20240610,121700,26397314,1798,1798,1798,1798,0
20240610,121600,26397314,1798,1798,1798,1798,0
20240610,121500,26397314,1798,1798,1798,1798,0
20240610,121400,26397314,1798,1798,1798,1798,0
20240610,121300,26397314,1798,1798,1798,1798,0
20240610,121200,26397314,1798,1798,1798,1798,0
20240610,121100,26397314,1798,1798,1798,1798,0
20240610,121000,26397314,1798,1798,1798,1798,0
20240610,120900,26397314,1798,1798,1798,1798,458
20240610,120800,25573830,1798,1798,1798,1798,20
20240610,120700,25537870,1798,1798,1798,1798,0
20240610,120600,25537870,1798,1799,1799,1798,3022
20240610,120500,20102688,1799,1799,1799,1799,0
20240610,120400,20102688,1799,1799,1799,1799,0
20240610,120300,20102688,1799,1799,1799,1799,0
20240610,120200,20102688,1799,1799,1799,1799,0
20240610,120100,20102688,1799,1799,1799,1799,0
20240610,120000,20102688,1799,1799,1799,1799,1
20240610,115900,20100889,1796,1796,1796,1796,0
20240610,115800,20100889,1796,1796,1796,1796,0
20240610,115700,20100889,1796,1796,1796,1796,0
20240610,115600,20100889,1796,1796,1796,1796,0
20240610,115500,20100889,1796,1796,1796,1796,0
20240610,115400,20100889,1796,1796,1796,1796,0
20240610,115300,20100889,1796,1796,1796,1796,0
20240610,115200,20100889,1796,1796,1796,1796,0
20240610,115100,20100889,1796,1796,1796,1796,0
20240610,115000,20100889,1796,1796,1796,1796,0
20240610,114900,20100889,1796,1796,1796,1796,0
20240610,114800,20100889,1796,1796,1796,1796,0
20240610,114700,20100889,1796,1796,1796,1796,0
20240610,114600,20100889,1796,1796,1796,1796,3
20240610,114500,20095501,1797,1797,1797,1797,10
20240610,114400,20077531,1799,1799,1799,1799,2
20240610,114300,20073933,1800,1800,1800,1800,0
20240610,114200,20073933,1800,1800,1800,1800,0
20240610,114100,20073933,1800,1800,1800,1800,0
20240610,114000,20073933,1800,1800,1800,1800,0
20240610,113900,20073933,1800,1800,1800,1800,0
20240610,113800,20073933,1800,1800,1800,1800,0
20240610,113700,20073933,1800,1800,1800,1800,0
20240610,113600,20073933,1800,1800,1800,1800,0
20240610,113500,20073933,1800,1800,1800,1800,0
20240610,113400,20073933,1800,1796,1800,1796,3
20240610,113300,20068538,1796,1796,1796,1796,0
20240610,113200,20068538,1796,1796,1796,1796,0
20240610,113100,20068538,1796,1796,1796,1796,0
20240610,113000,20068538,1796,1796,1796,1796,273
20240610,112900,19578230,1801,1801,1801,1801,0
20240610,112800,19578230,1801,1801,1801,1801,0
20240610,112700,19578230,1801,1795,1801,1795,1421
20240610,112600,17019039,1799,1799,1799,1799,0
20240610,112500,17019039,1799,1792,1799,1792,731
20240610,112400,15704487,1794,1794,1794,1794,0
20240610,112300,15704487,1794,1794,1794,1794,200
20240610,112200,15345687,1794,1794,1794,1794,0
20240610,112100,15345687,1794,1794,1794,1794,0
20240610,112000,15345687,1794,1794,1794,1794,2
20240610,111900,15342099,1793,1793,1793,1793,0
20240610,111800,15342099,1793,1793,1793,1793,128
20240610,111700,15112595,1793,1793,1793,1793,0
20240610,111600,15112595,1793,1793,1793,1793,10
20240610,111500,15094665,1793,1794,1794,1793,1765
20240610,111400,11929310,1794,1794,1794,1794,0
20240610,111300,11929310,1794,1794,1794,1794,0
20240610,111200,11929310,1794,1794,1794,1794,0
20240610,111100,11929310,1794,1794,1794,1794,0
20240610,111000,11929310,1794,1794,1794,1794,0
20240610,110900,11929310,1794,1794,1794,1794,0
20240610,110800,11929310,1794,1794,1794,1794,45
20240610,110700,11848580,1797,1797,1797,1797,0
20240610,110600,11848580,1797,1797,1798,1797,30
20240610,110500,11794642,1794,1794,1794,1794,0
20240610,110400,11794642,1794,1794,1794,1794,0
20240610,110300,11794642,1794,1794,1794,1794,150
20240610,110200,11525542,1794,1794,1794,1794,0
20240610,110100,11525542,1794,1794,1794,1794,0
20240610,110000,11525542,1794,1794,1794,1794,0
20240610,105900,11525542,1794,1794,1794,1794,0
20240610,105800,11525542,1794,1796,1796,1794,1026
20240610,105700,9684310,1797,1797,1797,1797,0
20240610,105600,9684310,1797,1797,1797,1797,0
20240610,105500,9684310,1797,1797,1797,1797,306
20240610,105400,9134428,1796,1796,1796,1796,0
20240610,105300,9134428,1796,1796,1796,1796,0
20240610,105200,9134428,1796,1796,1796,1796,0
20240610,105100,9134428,1796,1796,1796,1796,0
20240610,105000,9134428,1796,1796,1796,1796,0
20240610,104900,9134428,1796,1796,1796,1796,0
20240610,104800,9134428,1796,1796,1796,1796,0
20240610,104700,9134428,1796,1796,1796,1796,0
20240610,104600,9134428,1796,1796,1796,1796,0
20240610,104500,9134428,1796,1796,1796,1796,0
20240610,104400,9134428,1796,1796,1796,1796,0
20240610,104300,9134428,1796,1796,1796,1796,0
20240610,104200,9134428,1796,1796,1796,1796,0
20240610,104100,9134428,1796,1796,1796,1796,0
20240610,104000,9134428,1796,1796,1796,1796,0
20240610,103900,9134428,1796,1796,1796,1796,700
20240610,103800,7877228,1798,1798,1798,1798,0
20240610,103700,7877228,1798,1798,1798,1798,1
20240610,103600,7875430,1798,1798,1798,1798,0
20240610,103500,7875430,1798,1798,1798,1798,1
20240610,103400,7873632,1798,1798,1798,1798,0
20240610,103300,7873632,1798,1798,1798,1798,0
20240610,103200,7873632,1798,1798,1798,1798,0
20240610,103100,7873632,1798,1798,1798,1798,0
20240610,103000,7873632,1798,1798,1798,1798,2
20240610,102900,7870036,1798,1798,1798,1798,0
20240610,102800,7870036,1798,1798,1798,1798,29
20240610,102700,7817894,1798,1798,1798,1798,0
20240610,102600,7817894,1798,1798,1798,1798,0
20240610,102500,7817894,1798,1798,1798,1798,0
20240610,102400,7817894,1798,1798,1798,1798,0
20240610,102300,7817894,1798,1798,1798,1798,56
20240610,102200,7717206,1798,1798,1798,1798,0
20240610,102100,7717206,1798,1798,1798,1798,0
20240610,102000,7717206,1798,1798,1798,1798,0
20240610,101900,7717206,1798,1798,1798,1798,1
20240610,101800,7715408,1798,1798,1798,1798,1
20240610,101700,7713610,1799,1799,1799,1799,0
20240610,101600,7713610,1799,1799,1799,1799,0
20240610,101500,7713610,1799,1799,1799,1799,0
20240610,101400,7713610,1799,1799,1799,1799,0
20240610,101300,7713610,1799,1799,1799,1799,0
20240610,101200,7713610,1799,1799,1799,1799,5
20240610,101100,7704615,1799,1799,1799,1799,1
20240610,101000,7702816,1799,1799,1799,1799,2
20240610,100900,7699218,1799,1799,1799,1799,18
20240610,100800,7666836,1799,1799,1799,1799,0
20240610,100700,7666836,1799,1799,1799,1799,1
20240610,100600,7665037,1799,1799,1799,1799,0
20240610,100500,7665037,1799,1799,1799,1799,62
20240610,100400,7553499,1799,1799,1799,1799,504
20240610,100300,6646803,1799,1799,1799,1799,0
20240610,100200,6646803,1799,1799,1799,1799,0
20240610,100100,6646803,1799,1799,1799,1799,0
20240610,100000,6646803,1799,1798,1799,1798,11
20240610,095900,6627015,1799,1799,1799,1798,5
20240610,095800,6618021,1796,1796,1796,1796,100
20240610,095700,6438421,1796,1796,1796,1796,0
20240610,095600,6438421,1796,1796,1796,1796,0
20240610,095500,6438421,1796,1796,1796,1796,0
20240610,095400,6438421,1796,1796,1796,1796,0
20240610,095300,6438421,1796,1796,1796,1796,0
20240610,095200,6438421,1796,1796,1796,1796,0
20240610,095100,6438421,1796,1796,1796,1796,27
20240610,095000,6389929,1796,1796,1796,1796,100
20240610,094900,6210329,1796,1796,1796,1796,100
20240610,094800,6030729,1796,1796,1796,1796,0
20240610,094700,6030729,1796,1796,1796,1796,0
20240610,094600,6030729,1796,1796,1796,1796,0
20240610,094500,6030729,1796,1795,1796,1795,1800
20240610,094400,2797980,1794,1794,1794,1794,0
20240610,094300,2797980,1794,1794,1794,1794,0
20240610,094200,2797980,1794,1794,1794,1794,2
20240610,094100,2794392,1794,1794,1794,1794,0
20240610,094000,2794392,1794,1794,1794,1794,0
20240610,093900,2794392,1794,1794,1794,1794,0
20240610,093800,2794392,1794,1794,1794,1794,0
20240610,093700,2794392,1794,1794,1794,1794,0
20240610,093600,2794392,1794,1794,1794,1794,0
20240610,093500,2794392,1794,1794,1794,1794,0
20240610,093400,2794392,1794,1794,1794,1794,0
20240610,093300,2794392,1794,1794,1794,1794,0
20240610,093200,2794392,1794,1794,1794,1794,0
20240610,093100,2794392,1794,1794,1794,1794,1
20240610,093000,2792598,1794,1794,1794,1794,1
20240610,092900,2790804,1794,1798,1798,1794,1111
20240610,092800,797653,1797,1797,1797,1797,1
20240610,092700,795856,1795,1795,1795,1795,0
20240610,092600,795856,1795,1795,1795,1795,44
20240610,092500,716876,1795,1795,1795,1795,0
20240610,092400,716876,1795,1795,1795,1795,5
20240610,092300,707901,1795,1795,1795,1795,0
20240610,092200,707901,1795,1795,1795,1795,0
20240610,092100,707901,1795,1795,1795,1795,0
20240610,092000,707901,1795,1795,1795,1795,0
20240610,091900,707901,1795,1795,1795,1795,0
20240610,091800,707901,1795,1795,1795,1795,62
20240610,091700,596611,1798,1798,1798,1798,0
20240610,091600,596611,1798,1797,1798,1797,2
20240610,091500,593016,1798,1798,1798,1798,0
20240610,091400,593016,1798,1798,1798,1798,0
20240610,091300,593016,1798,1798,1798,1798,0
20240610,091200,593016,1798,1794,1798,1794,2
20240610,091100,589424,1794,1794,1794,1794,0
20240610,091000,589424,1794,1798,1798,1793,34
20240610,090900,528426,1795,1795,1795,1795,49
20240610,090800,440471,1798,1794,1798,1794,2
20240610,090700,436879,1797,1794,1797,1794,2
20240610,090600,433288,1792,1792,1792,1792,0
20240610,090500,433288,1792,1792,1792,1792,0
20240610,090400,433288,1792,1792,1792,1792,0
20240610,090300,433288,1792,1792,1792,1792,12
20240610,090200,411784,1793,1793,1793,1793,10
20240610,090100,393854,1794,1796,1796,1794,90
20240610,090000,232244,1796,1804,1804,1796,129