stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,204300,26628475,1775,1775,1775,1775,1336
20240619,204200,26628475,1775,1775,1775,1775,0
20240619,204100,26628475,1775,1775,1775,1775,0
20240619,204000,26628475,1775,1775,1775,1775,0
20240619,203900,26628475,1775,1775,1775,1775,0
20240619,203800,26628475,1775,1775,1775,1775,0
20240619,203700,26628475,1775,1775,1775,1775,0
20240619,203600,26628475,1775,1775,1775,1775,0
20240619,203500,26628475,1775,1775,1775,1775,0
20240619,203400,26628475,1775,1775,1775,1775,0
20240619,203300,26628475,1775,1775,1775,1775,0
20240619,203200,26628475,1775,1775,1775,1775,0
20240619,203100,26628475,1775,1775,1775,1775,0
20240619,203000,26628475,1775,1775,1775,1775,0
20240619,202900,26628475,1775,1775,1775,1775,0
20240619,202800,26628475,1775,1775,1775,1775,0
20240619,202700,26628475,1775,1775,1775,1775,0
20240619,202600,26628475,1775,1775,1775,1775,0
20240619,202500,26628475,1775,1775,1775,1775,0
20240619,202400,26628475,1775,1775,1775,1775,0
20240619,202300,26628475,1775,1775,1775,1775,0
20240619,202200,26628475,1775,1775,1775,1775,0
20240619,202100,26628475,1775,1775,1775,1775,0
20240619,202000,26628475,1775,1775,1775,1775,0
20240619,201900,26628475,1775,1775,1775,1775,0
20240619,201800,26628475,1775,1775,1775,1775,0
20240619,201700,26628475,1775,1775,1775,1775,0
20240619,201600,26628475,1775,1775,1775,1775,0
20240619,201500,26628475,1775,1775,1775,1775,0
20240619,201400,26628475,1775,1775,1775,1775,0
20240619,201300,26628475,1775,1775,1775,1775,1336
20240619,201200,26628475,1775,1775,1775,1775,0
20240619,201100,26628475,1775,1775,1775,1775,0
20240619,201000,26628475,1775,1775,1775,1775,0
20240619,200900,26628475,1775,1775,1775,1775,0
20240619,200800,26628475,1775,1775,1775,1775,0
20240619,200700,26628475,1775,1775,1775,1775,0
20240619,200600,26628475,1775,1775,1775,1775,0
20240619,200500,26628475,1775,1775,1775,1775,0
20240619,200400,26628475,1775,1775,1775,1775,0
20240619,200300,26628475,1775,1775,1775,1775,0
20240619,200200,26628475,1775,1775,1775,1775,0
20240619,200100,26628475,1775,1775,1775,1775,0
20240619,200000,26628475,1775,1775,1775,1775,0
20240619,195900,26628475,1775,1775,1775,1775,0
20240619,195800,26628475,1775,1775,1775,1775,0
20240619,195700,26628475,1775,1775,1775,1775,0
20240619,195600,26628475,1775,1775,1775,1775,0
20240619,195500,26628475,1775,1775,1775,1775,0
20240619,195400,26628475,1775,1775,1775,1775,0
20240619,195300,26628475,1775,1775,1775,1775,0
20240619,195200,26628475,1775,1775,1775,1775,0
20240619,195100,26628475,1775,1775,1775,1775,0
20240619,195000,26628475,1775,1775,1775,1775,0
20240619,194900,26628475,1775,1775,1775,1775,0
20240619,194800,26628475,1775,1775,1775,1775,0
20240619,194700,26628475,1775,1775,1775,1775,0
20240619,194600,26628475,1775,1775,1775,1775,0
20240619,194500,26628475,1775,1775,1775,1775,0
20240619,194400,26628475,1775,1775,1775,1775,0
20240619,194300,26628475,1775,1775,1775,1775,1336
20240619,194200,26628475,1775,1775,1775,1775,0
20240619,194100,26628475,1775,1775,1775,1775,0
20240619,194000,26628475,1775,1775,1775,1775,0
20240619,193900,26628475,1775,1775,1775,1775,0
20240619,193800,26628475,1775,1775,1775,1775,0
20240619,193700,26628475,1775,1775,1775,1775,0
20240619,193600,26628475,1775,1775,1775,1775,0
20240619,193500,26628475,1775,1775,1775,1775,0
20240619,193400,26628475,1775,1775,1775,1775,0
20240619,193300,26628475,1775,1775,1775,1775,0
20240619,193200,26628475,1775,1775,1775,1775,0
20240619,193100,26628475,1775,1775,1775,1775,0
20240619,193000,26628475,1775,1775,1775,1775,0
20240619,192900,26628475,1775,1775,1775,1775,0
20240619,192800,26628475,1775,1775,1775,1775,0
20240619,192700,26628475,1775,1775,1775,1775,0
20240619,192600,26628475,1775,1775,1775,1775,0
20240619,192500,26628475,1775,1775,1775,1775,0
20240619,192400,26628475,1775,1775,1775,1775,0
20240619,192300,26628475,1775,1775,1775,1775,0
20240619,192200,26628475,1775,1775,1775,1775,0
20240619,192100,26628475,1775,1775,1775,1775,0
20240619,192000,26628475,1775,1775,1775,1775,0
20240619,191900,26628475,1775,1775,1775,1775,0
20240619,191800,26628475,1775,1775,1775,1775,0
20240619,191700,26628475,1775,1775,1775,1775,0
20240619,191600,26628475,1775,1775,1775,1775,0
20240619,191500,26628475,1775,1775,1775,1775,0
20240619,191400,26628475,1775,1775,1775,1775,0
20240619,191300,26628475,1775,1775,1775,1775,1336
20240619,191200,26628475,1775,1775,1775,1775,0
20240619,191100,26628475,1775,1775,1775,1775,0
20240619,191000,26628475,1775,1775,1775,1775,0
20240619,190900,26628475,1775,1775,1775,1775,0
20240619,190800,26628475,1775,1775,1775,1775,0
20240619,190700,26628475,1775,1775,1775,1775,0
20240619,190600,26628475,1775,1775,1775,1775,0
20240619,190500,26628475,1775,1775,1775,1775,0
20240619,190400,26628475,1775,1775,1775,1775,0
20240619,190300,26628475,1775,1775,1775,1775,0
20240619,190200,26628475,1775,1775,1775,1775,0
20240619,190100,26628475,1775,1775,1775,1775,0
20240619,190000,26628475,1775,1775,1775,1775,0
20240619,185900,26628475,1775,1775,1775,1775,0
20240619,185800,26628475,1775,1775,1775,1775,0
20240619,185700,26628475,1775,1775,1775,1775,0
20240619,185600,26628475,1775,1775,1775,1775,0
20240619,185500,26628475,1775,1775,1775,1775,0
20240619,185400,26628475,1775,1775,1775,1775,0
20240619,185300,26628475,1775,1775,1775,1775,0
20240619,185200,26628475,1775,1775,1775,1775,0
20240619,185100,26628475,1775,1775,1775,1775,0
20240619,185000,26628475,1775,1775,1775,1775,0
20240619,184900,26628475,1775,1775,1775,1775,0
20240619,184800,26628475,1775,1775,1775,1775,0
20240619,184700,26628475,1775,1775,1775,1775,0
20240619,184600,26628475,1775,1775,1775,1775,0
20240619,184500,26628475,1775,1775,1775,1775,0
20240619,184400,26628475,1775,1775,1775,1775,0
20240619,184300,26628475,1775,1775,1775,1775,1336
20240619,184200,26628475,1775,1775,1775,1775,0
20240619,184100,26628475,1775,1775,1775,1775,0
20240619,184000,26628475,1775,1775,1775,1775,0
20240619,183900,26628475,1775,1775,1775,1775,0
20240619,183800,26628475,1775,1775,1775,1775,0
20240619,183700,26628475,1775,1775,1775,1775,0
20240619,183600,26628475,1775,1775,1775,1775,0
20240619,183500,26628475,1775,1775,1775,1775,0
20240619,183400,26628475,1775,1775,1775,1775,0
20240619,183300,26628475,1775,1775,1775,1775,0
20240619,183200,26628475,1775,1775,1775,1775,0
20240619,183100,26628475,1775,1775,1775,1775,0
20240619,183000,26628475,1775,1775,1775,1775,0
20240619,182900,26628475,1775,1775,1775,1775,0
20240619,182800,26628475,1775,1775,1775,1775,0
20240619,182700,26628475,1775,1775,1775,1775,0
20240619,182600,26628475,1775,1775,1775,1775,0
20240619,182500,26628475,1775,1775,1775,1775,0
20240619,182400,26628475,1775,1775,1775,1775,0
20240619,182300,26628475,1775,1775,1775,1775,0
20240619,182200,26628475,1775,1775,1775,1775,0
20240619,182100,26628475,1775,1775,1775,1775,0
20240619,182000,26628475,1775,1775,1775,1775,0
20240619,181900,26628475,1775,1775,1775,1775,0
20240619,181800,26628475,1775,1775,1775,1775,0
20240619,181700,26628475,1775,1775,1775,1775,0
20240619,181600,26628475,1775,1775,1775,1775,0
20240619,181500,26628475,1775,1775,1775,1775,0
20240619,181400,26628475,1775,1775,1775,1775,0
20240619,181300,26628475,1775,1775,1775,1775,1336
20240619,181200,26628475,1775,1775,1775,1775,0
20240619,181100,26628475,1775,1775,1775,1775,0
20240619,181000,26628475,1775,1775,1775,1775,0
20240619,180900,26628475,1775,1775,1775,1775,0
20240619,180800,26628475,1775,1775,1775,1775,0
20240619,180700,26628475,1775,1775,1775,1775,0
20240619,180600,26628475,1775,1775,1775,1775,0
20240619,180500,26628475,1775,1775,1775,1775,0
20240619,180400,26628475,1775,1775,1775,1775,0
20240619,180300,26628475,1775,1775,1775,1775,0
20240619,180200,26628475,1775,1775,1775,1775,0
20240619,180100,26628475,1775,1775,1775,1775,0
20240619,180000,26628475,1775,1775,1775,1775,0
20240619,175900,26628475,1775,1775,1775,1775,0
20240619,175800,26628475,1775,1775,1775,1775,0
20240619,175700,26628475,1775,1775,1775,1775,0
20240619,175600,26628475,1775,1775,1775,1775,0
20240619,175500,26628475,1775,1775,1775,1775,0
20240619,175400,26628475,1775,1775,1775,1775,0
20240619,175300,26628475,1775,1775,1775,1775,0
20240619,175200,26628475,1775,1775,1775,1775,0
20240619,175100,26628475,1775,1775,1775,1775,0
20240619,175000,26628475,1775,1775,1775,1775,0
20240619,174900,26628475,1775,1775,1775,1775,0
20240619,174800,26628475,1775,1775,1775,1775,0
20240619,174700,26628475,1775,1775,1775,1775,0
20240619,174600,26628475,1775,1775,1775,1775,0
20240619,174500,26628475,1775,1775,1775,1775,0
20240619,174400,26628475,1775,1775,1775,1775,0
20240619,174300,26628475,1775,1775,1775,1775,1336
20240619,174200,26628475,1775,1775,1775,1775,0
20240619,174100,26628475,1775,1775,1775,1775,0
20240619,174000,26628475,1775,1775,1775,1775,0
20240619,173900,26628475,1775,1775,1775,1775,0
20240619,173800,26628475,1775,1775,1775,1775,0
20240619,173700,26628475,1775,1775,1775,1775,0
20240619,173600,26628475,1775,1775,1775,1775,0
20240619,173500,26628475,1775,1775,1775,1775,0
20240619,173400,26628475,1775,1775,1775,1775,0
20240619,173300,26628475,1775,1775,1775,1775,0
20240619,173200,26628475,1775,1775,1775,1775,0
20240619,173100,26628475,1775,1775,1775,1775,0
20240619,173000,26628475,1775,1775,1775,1775,0
20240619,172900,26628475,1775,1775,1775,1775,0
20240619,172800,26628475,1775,1775,1775,1775,0
20240619,172700,26628475,1775,1775,1775,1775,0
20240619,172600,26628475,1775,1775,1775,1775,0
20240619,172500,26628475,1775,1775,1775,1775,0
20240619,172400,26628475,1775,1775,1775,1775,0
20240619,172300,26628475,1775,1775,1775,1775,0
20240619,172200,26628475,1775,1775,1775,1775,0
20240619,172100,26628475,1775,1775,1775,1775,0
20240619,172000,26628475,1775,1775,1775,1775,0
20240619,171900,26628475,1775,1775,1775,1775,0
20240619,171800,26628475,1775,1775,1775,1775,0
20240619,171700,26628475,1775,1775,1775,1775,0
20240619,171600,26628475,1775,1775,1775,1775,0
20240619,171500,26628475,1775,1775,1775,1775,0
20240619,171400,26628475,1775,1775,1775,1775,0
20240619,171300,26628475,1775,1775,1775,1775,1336
20240619,171200,26628475,1775,1775,1775,1775,0
20240619,171100,26628475,1775,1775,1775,1775,0
20240619,171000,26628475,1775,1775,1775,1775,0
20240619,170900,26628475,1775,1775,1775,1775,0
20240619,170800,26628475,1775,1775,1775,1775,0
20240619,170700,26628475,1775,1775,1775,1775,0
20240619,170600,26628475,1775,1775,1775,1775,0
20240619,170500,26628475,1775,1775,1775,1775,0
20240619,170400,26628475,1775,1775,1775,1775,0
20240619,170300,26628475,1775,1775,1775,1775,0
20240619,170200,26628475,1775,1775,1775,1775,0
20240619,170100,26628475,1775,1775,1775,1775,0
20240619,170000,26628475,1775,1775,1775,1775,0
20240619,165900,26628475,1775,1775,1775,1775,0
20240619,165800,26628475,1775,1775,1775,1775,0
20240619,165700,26628475,1775,1775,1775,1775,0
20240619,165600,26628475,1775,1775,1775,1775,0
20240619,165500,26628475,1775,1775,1775,1775,0
20240619,165400,26628475,1775,1775,1775,1775,0
20240619,165300,26628475,1775,1775,1775,1775,0
20240619,165200,26628475,1775,1775,1775,1775,0
20240619,165100,26628475,1775,1775,1775,1775,0
20240619,165000,26628475,1775,1775,1775,1775,0
20240619,164900,26628475,1775,1775,1775,1775,0
20240619,164800,26628475,1775,1775,1775,1775,0
20240619,164700,26628475,1775,1775,1775,1775,0
20240619,164600,26628475,1775,1775,1775,1775,0
20240619,164500,26628475,1775,1775,1775,1775,0
20240619,164400,26628475,1775,1775,1775,1775,0
20240619,164300,26628475,1775,1775,1775,1775,1336
20240619,164200,26628475,1775,1775,1775,1775,0
20240619,164100,26628475,1775,1775,1775,1775,0
20240619,164000,26628475,1775,1775,1775,1775,0
20240619,163900,26628475,1775,1775,1775,1775,0
20240619,163800,26628475,1775,1775,1775,1775,0
20240619,163700,26628475,1775,1775,1775,1775,0
20240619,163600,26628475,1775,1775,1775,1775,0
20240619,163500,26628475,1775,1775,1775,1775,0
20240619,163400,26628475,1775,1775,1775,1775,0
20240619,163300,26628475,1775,1775,1775,1775,0
20240619,163200,26628475,1775,1775,1775,1775,0
20240619,163100,26628475,1775,1775,1775,1775,0
20240619,163000,26628475,1775,1775,1775,1775,0
20240619,162900,26628475,1775,1775,1775,1775,0
20240619,162800,26628475,1775,1775,1775,1775,0
20240619,162700,26628475,1775,1775,1775,1775,0
20240619,162600,26628475,1775,1775,1775,1775,0
20240619,162500,26628475,1775,1775,1775,1775,0
20240619,162400,26628475,1775,1775,1775,1775,0
20240619,162300,26628475,1775,1775,1775,1775,0
20240619,162200,26628475,1775,1775,1775,1775,0
20240619,162100,26628475,1775,1775,1775,1775,0
20240619,162000,26628475,1775,1775,1775,1775,0
20240619,161900,26628475,1775,1775,1775,1775,0
20240619,161800,26628475,1775,1775,1775,1775,0
20240619,161700,26628475,1775,1775,1775,1775,0
20240619,161600,26628475,1775,1775,1775,1775,0
20240619,161500,26628475,1775,1775,1775,1775,0
20240619,161400,26628475,1775,1775,1775,1775,0
20240619,161300,26628475,1775,1775,1775,1775,1336
20240619,161200,26628475,1775,1775,1775,1775,0
20240619,161100,26628475,1775,1775,1775,1775,0
20240619,161000,26628475,1775,1775,1775,1775,0
20240619,160900,26628475,1775,1775,1775,1775,0
20240619,160800,26628475,1775,1775,1775,1775,0
20240619,160700,26628475,1775,1775,1775,1775,0
20240619,160600,26628475,1775,1775,1775,1775,0
20240619,160500,26628475,1775,1775,1775,1775,0
20240619,160400,26628475,1775,1775,1775,1775,0
20240619,160300,26628475,1775,1775,1775,1775,0
20240619,160200,26628475,1775,1775,1775,1775,0
20240619,160100,26628475,1775,1775,1775,1775,0
20240619,160000,26628475,1775,1775,1775,1775,0
20240619,155900,26628475,1775,1775,1775,1775,0
20240619,155800,26628475,1775,1775,1775,1775,0
20240619,155700,26628475,1775,1775,1775,1775,0
20240619,155600,26628475,1775,1775,1775,1775,0
20240619,155500,26628475,1775,1775,1775,1775,0
20240619,155400,26628475,1775,1775,1775,1775,0
20240619,155300,26628475,1775,1775,1775,1775,0
20240619,155200,26628475,1775,1775,1775,1775,0
20240619,155100,26628475,1775,1775,1775,1775,0
20240619,155000,26628475,1775,1775,1775,1775,0
20240619,154900,26628475,1775,1775,1775,1775,0
20240619,154800,26628475,1775,1775,1775,1775,0
20240619,154700,26628475,1775,1775,1775,1775,0
20240619,154600,26628475,1775,1775,1775,1775,0
20240619,154500,26628475,1775,1775,1775,1775,0
20240619,154400,26628475,1775,1775,1775,1775,0
20240619,154300,26628475,1775,1775,1775,1775,1336
20240619,154200,26628475,1775,1775,1775,1775,0
20240619,154100,26628475,1775,1775,1775,1775,0
20240619,154000,26628475,1775,1775,1775,1775,0
20240619,153900,26628475,1775,1775,1775,1775,0
20240619,153800,26628475,1775,1775,1775,1775,0
20240619,153700,26628475,1775,1775,1775,1775,0
20240619,153600,26628475,1775,1775,1775,1775,0
20240619,153500,26628475,1775,1775,1775,1775,0
20240619,153400,26628475,1775,1775,1775,1775,0
20240619,153300,26628475,1775,1775,1775,1775,0
20240619,153200,26628475,1775,1775,1775,1775,0
20240619,153100,26628475,1775,1775,1775,1775,0
20240619,153000,26628475,1775,1775,1775,1775,1336
20240619,152900,24257075,1776,1776,1776,1776,0
20240619,152800,24257075,1776,1776,1776,1776,0
20240619,152700,24257075,1776,1776,1776,1776,0
20240619,152600,24257075,1776,1776,1776,1776,0
20240619,152500,24257075,1776,1776,1776,1776,0
20240619,152400,24257075,1776,1776,1776,1776,0
20240619,152300,24257075,1776,1776,1776,1776,0
20240619,152200,24257075,1776,1776,1776,1776,0
20240619,152100,24257075,1776,1776,1776,1776,0
20240619,152000,24257075,1776,1776,1776,1776,0
20240619,151900,24257075,1776,1776,1776,1776,0
20240619,151800,24257075,1776,1776,1776,1776,0
20240619,151700,24257075,1776,1776,1776,1776,8
20240619,151600,24242867,1777,1777,1777,1777,0
20240619,151500,24242867,1777,1777,1777,1777,10
20240619,151400,24225097,1778,1778,1778,1778,0
20240619,151300,24225097,1778,1778,1778,1778,0
20240619,151200,24225097,1778,1778,1778,1778,0
20240619,151100,24225097,1778,1778,1778,1778,0
20240619,151000,24225097,1778,1778,1778,1778,0
20240619,150900,24225097,1778,1778,1778,1778,1
20240619,150800,24223319,1778,1778,1778,1778,5
20240619,150700,24214429,1778,1778,1778,1778,4
20240619,150600,24207317,1778,1778,1778,1778,0
20240619,150500,24207317,1778,1778,1778,1778,0
20240619,150400,24207317,1778,1778,1778,1778,0
20240619,150300,24207317,1778,1778,1778,1778,0
20240619,150200,24207317,1778,1778,1778,1778,0
20240619,150100,24207317,1778,1778,1778,1778,0
20240619,150000,24207317,1778,1778,1778,1778,0
20240619,145900,24207317,1778,1778,1778,1778,0
20240619,145800,24207317,1778,1778,1778,1778,56
20240619,145700,24107749,1778,1778,1778,1778,100
20240619,145600,23929949,1775,1775,1775,1775,0
20240619,145500,23929949,1775,1775,1775,1775,0
20240619,145400,23929949,1775,1775,1775,1775,0
20240619,145300,23929949,1775,1775,1775,1775,0
20240619,145200,23929949,1775,1775,1775,1775,0
20240619,145100,23929949,1775,1775,1775,1775,0
20240619,145000,23929949,1775,1777,1777,1775,300
20240619,144900,23397097,1777,1778,1778,1777,719
20240619,144800,22118716,1779,1779,1779,1779,59
20240619,144700,22013755,1780,1780,1780,1780,0
20240619,144600,22013755,1780,1780,1780,1780,0
20240619,144500,22013755,1780,1780,1780,1780,0
20240619,144400,22013755,1780,1780,1780,1780,0
20240619,144300,22013755,1780,1780,1780,1780,0
20240619,144200,22013755,1780,1780,1780,1780,1
20240619,144100,22011975,1779,1779,1779,1779,0
20240619,144000,22011975,1779,1779,1779,1779,1
20240619,143900,22010196,1779,1779,1779,1779,0
20240619,143800,22010196,1779,1779,1779,1779,0
20240619,143700,22010196,1779,1779,1779,1779,40
20240619,143600,21939036,1780,1780,1780,1780,0
20240619,143500,21939036,1780,1780,1780,1780,0
20240619,143400,21939036,1780,1780,1780,1780,0
20240619,143300,21939036,1780,1780,1780,1780,0
20240619,143200,21939036,1780,1780,1780,1780,1
20240619,143100,21937256,1780,1780,1780,1780,0
20240619,143000,21937256,1780,1780,1780,1780,0
20240619,142900,21937256,1780,1780,1780,1780,0
20240619,142800,21937256,1780,1780,1780,1780,1
20240619,142700,21935476,1780,1780,1780,1780,1
20240619,142600,21933696,1779,1779,1779,1779,0
20240619,142500,21933696,1779,1779,1779,1779,0
20240619,142400,21933696,1779,1779,1779,1779,0
20240619,142300,21933696,1779,1779,1779,1779,0
20240619,142200,21933696,1779,1779,1779,1779,0
20240619,142100,21933696,1779,1779,1779,1779,0
20240619,142000,21933696,1779,1779,1779,1779,0
20240619,141900,21933696,1779,1779,1779,1779,0
20240619,141800,21933696,1779,1779,1779,1779,0
20240619,141700,21933696,1779,1779,1779,1779,0
20240619,141600,21933696,1779,1779,1779,1779,0
20240619,141500,21933696,1779,1779,1779,1779,1
20240619,141400,21931917,1778,1778,1778,1778,0
20240619,141300,21931917,1778,1778,1778,1778,0
20240619,141200,21931917,1778,1779,1779,1778,366
20240619,141100,21281159,1779,1779,1779,1779,0
20240619,141000,21281159,1779,1779,1779,1779,0
20240619,140900,21281159,1779,1779,1779,1779,0
20240619,140800,21281159,1779,1779,1779,1779,0
20240619,140700,21281159,1779,1779,1779,1779,0
20240619,140600,21281159,1779,1779,1779,1779,0
20240619,140500,21281159,1779,1779,1779,1779,0
20240619,140400,21281159,1779,1779,1779,1779,210
20240619,140300,20907569,1779,1779,1779,1779,0
20240619,140200,20907569,1779,1779,1779,1779,0
20240619,140100,20907569,1779,1779,1779,1779,0
20240619,140000,20907569,1779,1779,1779,1779,0
20240619,135900,20907569,1779,1779,1779,1779,0
20240619,135800,20907569,1779,1779,1779,1779,0
20240619,135700,20907569,1779,1779,1779,1779,0
20240619,135600,20907569,1779,1780,1780,1779,729
20240619,135500,19610332,1781,1781,1781,1781,0
20240619,135400,19610332,1781,1781,1781,1781,0
20240619,135300,19610332,1781,1781,1781,1781,0
20240619,135200,19610332,1781,1781,1781,1781,0
20240619,135100,19610332,1781,1781,1781,1781,0
20240619,135000,19610332,1781,1781,1781,1781,0
20240619,134900,19610332,1781,1781,1781,1781,0
20240619,134800,19610332,1781,1781,1781,1781,0
20240619,134700,19610332,1781,1781,1781,1781,0
20240619,134600,19610332,1781,1781,1781,1781,0
20240619,134500,19610332,1781,1781,1781,1781,0
20240619,134400,19610332,1781,1781,1781,1781,0
20240619,134300,19610332,1781,1781,1781,1781,0
20240619,134200,19610332,1781,1781,1781,1781,20
20240619,134100,19574712,1781,1781,1781,1781,0
20240619,134000,19574712,1781,1781,1781,1781,0
20240619,133900,19574712,1781,1781,1781,1781,0
20240619,133800,19574712,1781,1781,1781,1781,0
20240619,133700,19574712,1781,1781,1781,1781,0
20240619,133600,19574712,1781,1781,1781,1781,5
20240619,133500,19565807,1781,1781,1781,1781,0
20240619,133400,19565807,1781,1781,1781,1781,0
20240619,133300,19565807,1781,1781,1781,1781,4
20240619,133200,19558683,1780,1780,1780,1780,145
20240619,133100,19300583,1780,1780,1780,1780,41
20240619,133000,19227603,1780,1780,1780,1780,1
20240619,132900,19225823,1781,1781,1781,1781,0
20240619,132800,19225823,1781,1781,1781,1781,0
20240619,132700,19225823,1781,1781,1781,1781,3
20240619,132600,19220480,1781,1781,1781,1781,6
20240619,132500,19209794,1784,1784,1784,1784,0
20240619,132400,19209794,1784,1784,1784,1784,0
20240619,132300,19209794,1784,1784,1784,1784,0
20240619,132200,19209794,1784,1784,1784,1784,0
20240619,132100,19209794,1784,1784,1784,1784,0
20240619,132000,19209794,1784,1784,1784,1784,0
20240619,131900,19209794,1784,1784,1784,1784,0
20240619,131800,19209794,1784,1784,1784,1784,0
20240619,131700,19209794,1784,1784,1784,1784,0
20240619,131600,19209794,1784,1784,1784,1784,0
20240619,131500,19209794,1784,1784,1784,1784,0
20240619,131400,19209794,1784,1784,1784,1784,0
20240619,131300,19209794,1784,1784,1784,1784,0
20240619,131200,19209794,1784,1784,1784,1784,0
20240619,131100,19209794,1784,1784,1784,1784,0
20240619,131000,19209794,1784,1784,1784,1784,4
20240619,130900,19202658,1783,1783,1783,1783,1
20240619,130800,19200875,1783,1783,1783,1783,0
20240619,130700,19200875,1783,1783,1783,1783,0
20240619,130600,19200875,1783,1783,1783,1783,0
20240619,130500,19200875,1783,1783,1783,1783,0
20240619,130400,19200875,1783,1783,1783,1783,0
20240619,130300,19200875,1783,1783,1783,1783,0
20240619,130200,19200875,1783,1783,1783,1783,0
20240619,130100,19200875,1783,1783,1783,1783,0
20240619,130000,19200875,1783,1783,1783,1783,0
20240619,125900,19200875,1783,1783,1783,1783,0
20240619,125800,19200875,1783,1783,1783,1783,0
20240619,125700,19200875,1783,1783,1783,1783,0
20240619,125600,19200875,1783,1783,1783,1783,0
20240619,125500,19200875,1783,1783,1783,1783,0
20240619,125400,19200875,1783,1783,1783,1783,0
20240619,125300,19200875,1783,1783,1783,1783,0
20240619,125200,19200875,1783,1783,1783,1783,0
20240619,125100,19200875,1783,1783,1783,1783,0
20240619,125000,19200875,1783,1783,1783,1783,0
20240619,124900,19200875,1783,1783,1783,1783,0
20240619,124800,19200875,1783,1783,1783,1783,0
20240619,124700,19200875,1783,1783,1783,1783,10
20240619,124600,19183045,1783,1783,1783,1783,90
20240619,124500,19022575,1783,1783,1783,1783,0
20240619,124400,19022575,1783,1783,1783,1783,0
20240619,124300,19022575,1783,1783,1783,1783,0
20240619,124200,19022575,1783,1783,1783,1783,15
20240619,124100,18995830,1783,1783,1783,1783,0
20240619,124000,18995830,1783,1783,1783,1783,0
20240619,123900,18995830,1783,1783,1783,1783,0
20240619,123800,18995830,1783,1783,1783,1783,0
20240619,123700,18995830,1783,1783,1783,1783,0
20240619,123600,18995830,1783,1783,1783,1783,0
20240619,123500,18995830,1783,1783,1783,1783,0
20240619,123400,18995830,1783,1783,1783,1783,0
20240619,123300,18995830,1783,1783,1783,1783,0
20240619,123200,18995830,1783,1783,1783,1783,28
20240619,123100,18945906,1783,1783,1783,1783,0
20240619,123000,18945906,1783,1783,1783,1783,7
20240619,122900,18933425,1783,1783,1783,1783,0
20240619,122800,18933425,1783,1783,1783,1783,0
20240619,122700,18933425,1783,1783,1783,1783,0
20240619,122600,18933425,1783,1783,1783,1783,0
20240619,122500,18933425,1783,1783,1783,1783,0
20240619,122400,18933425,1783,1783,1783,1783,1
20240619,122300,18931642,1783,1783,1783,1783,0
20240619,122200,18931642,1783,1783,1783,1783,0
20240619,122100,18931642,1783,1783,1783,1783,0
20240619,122000,18931642,1783,1783,1783,1783,0
20240619,121900,18931642,1783,1783,1783,1783,0
20240619,121800,18931642,1783,1783,1783,1783,0
20240619,121700,18931642,1783,1783,1783,1783,0
20240619,121600,18931642,1783,1783,1783,1783,0
20240619,121500,18931642,1783,1783,1783,1783,0
20240619,121400,18931642,1783,1783,1783,1783,6
20240619,121300,18920944,1783,1783,1783,1783,0
20240619,121200,18920944,1783,1783,1783,1783,0
20240619,121100,18920944,1783,1783,1783,1783,0
20240619,121000,18920944,1783,1783,1783,1783,0
20240619,120900,18920944,1783,1783,1783,1783,0
20240619,120800,18920944,1783,1783,1783,1783,0
20240619,120700,18920944,1783,1783,1783,1783,3
20240619,120600,18915595,1779,1779,1779,1779,0
20240619,120500,18915595,1779,1779,1779,1779,0
20240619,120400,18915595,1779,1779,1779,1779,0
20240619,120300,18915595,1779,1779,1779,1779,0
20240619,120200,18915595,1779,1779,1779,1779,0
20240619,120100,18915595,1779,1779,1779,1779,400
20240619,120000,18203995,1779,1779,1779,1779,0
20240619,115900,18203995,1779,1779,1779,1779,0
20240619,115800,18203995,1779,1779,1779,1779,0
20240619,115700,18203995,1779,1780,1780,1779,135
20240619,115600,17963720,1783,1783,1783,1783,0
20240619,115500,17963720,1783,1783,1783,1783,0
20240619,115400,17963720,1783,1783,1783,1783,0
20240619,115300,17963720,1783,1783,1783,1783,0
20240619,115200,17963720,1783,1783,1783,1783,0
20240619,115100,17963720,1783,1783,1783,1783,0
20240619,115000,17963720,1783,1783,1783,1783,0
20240619,114900,17963720,1783,1783,1783,1783,0
20240619,114800,17963720,1783,1783,1783,1783,0
20240619,114700,17963720,1783,1783,1783,1783,0
20240619,114600,17963720,1783,1783,1783,1783,0
20240619,114500,17963720,1783,1783,1783,1783,1
20240619,114400,17961937,1783,1783,1783,1783,3
20240619,114300,17956588,1783,1783,1783,1783,0
20240619,114200,17956588,1783,1783,1783,1783,0
20240619,114100,17956588,1783,1783,1783,1783,0
20240619,114000,17956588,1783,1783,1783,1783,0
20240619,113900,17956588,1783,1783,1783,1783,1
20240619,113800,17954805,1780,1780,1780,1780,0
20240619,113700,17954805,1780,1780,1780,1780,0
20240619,113600,17954805,1780,1780,1780,1780,1
20240619,113500,17953025,1780,1780,1780,1780,49
20240619,113400,17865805,1779,1779,1779,1779,0
20240619,113300,17865805,1779,1779,1779,1779,0
20240619,113200,17865805,1779,1779,1779,1779,0
20240619,113100,17865805,1779,1779,1779,1779,0
20240619,113000,17865805,1779,1779,1779,1779,0
20240619,112900,17865805,1779,1779,1779,1779,0
20240619,112800,17865805,1779,1779,1779,1779,0
20240619,112700,17865805,1779,1779,1779,1779,0
20240619,112600,17865805,1779,1779,1779,1779,0
20240619,112500,17865805,1779,1779,1779,1779,0
20240619,112400,17865805,1779,1778,1779,1778,107
20240619,112300,17675502,1779,1780,1780,1779,355
20240619,112200,17043834,1784,1784,1784,1784,0
20240619,112100,17043834,1784,1784,1784,1784,0
20240619,112000,17043834,1784,1784,1784,1784,0
20240619,111900,17043834,1784,1784,1784,1784,0
20240619,111800,17043834,1784,1784,1784,1784,0
20240619,111700,17043834,1784,1784,1784,1784,0
20240619,111600,17043834,1784,1784,1784,1784,0
20240619,111500,17043834,1784,1784,1784,1784,0
20240619,111400,17043834,1784,1784,1784,1784,0
20240619,111300,17043834,1784,1784,1784,1784,0
20240619,111200,17043834,1784,1784,1784,1784,0
20240619,111100,17043834,1784,1784,1784,1784,0
20240619,111000,17043834,1784,1785,1785,1784,35
20240619,110900,16981366,1784,1784,1784,1784,0
20240619,110800,16981366,1784,1784,1784,1784,0
20240619,110700,16981366,1784,1785,1785,1784,10
20240619,110600,16963525,1788,1788,1788,1788,0
20240619,110500,16963525,1788,1788,1788,1788,1169
20240619,110400,14873353,1789,1789,1789,1789,0
20240619,110300,14873353,1789,1789,1789,1789,105
20240619,110200,14685508,1788,1788,1788,1788,0
20240619,110100,14685508,1788,1788,1788,1788,0
20240619,110000,14685508,1788,1788,1788,1788,0
20240619,105900,14685508,1788,1788,1788,1788,0
20240619,105800,14685508,1788,1788,1788,1788,0
20240619,105700,14685508,1788,1788,1788,1788,1117
20240619,105600,12688312,1789,1789,1789,1789,0
20240619,105500,12688312,1789,1789,1789,1789,0
20240619,105400,12688312,1789,1789,1789,1789,0
20240619,105300,12688312,1789,1789,1789,1789,11
20240619,105200,12668633,1789,1789,1789,1789,0
20240619,105100,12668633,1789,1789,1789,1789,1
20240619,105000,12666844,1789,1789,1789,1789,0
20240619,104900,12666844,1789,1789,1789,1789,0
20240619,104800,12666844,1789,1789,1789,1789,0
20240619,104700,12666844,1789,1789,1789,1789,0
20240619,104600,12666844,1789,1790,1790,1789,37
20240619,104500,12600617,1792,1792,1792,1792,0
20240619,104400,12600617,1792,1792,1792,1792,0
20240619,104300,12600617,1792,1792,1792,1792,0
20240619,104200,12600617,1792,1792,1792,1792,0
20240619,104100,12600617,1792,1792,1792,1792,0
20240619,104000,12600617,1792,1792,1792,1792,0
20240619,103900,12600617,1792,1792,1792,1792,0
20240619,103800,12600617,1792,1792,1792,1792,20
20240619,103700,12564777,1790,1790,1790,1790,0
20240619,103600,12564777,1790,1790,1790,1790,0
20240619,103500,12564777,1790,1790,1790,1790,0
20240619,103400,12564777,1790,1790,1790,1790,0
20240619,103300,12564777,1790,1793,1793,1790,730
20240619,103200,11258062,1794,1794,1794,1794,0
20240619,103100,11258062,1794,1794,1794,1794,0
20240619,103000,11258062,1794,1794,1794,1794,10
20240619,102900,11240122,1794,1794,1794,1794,0
20240619,102800,11240122,1794,1794,1794,1794,10
20240619,102700,11222182,1794,1794,1794,1794,19
20240619,102600,11188096,1794,1794,1794,1794,0
20240619,102500,11188096,1794,1794,1794,1794,0
20240619,102400,11188096,1794,1794,1794,1794,0
20240619,102300,11188096,1794,1794,1794,1794,0
20240619,102200,11188096,1794,1794,1794,1794,0
20240619,102100,11188096,1794,1794,1794,1794,0
20240619,102000,11188096,1794,1794,1794,1794,0
20240619,101900,11188096,1794,1794,1794,1794,0
20240619,101800,11188096,1794,1794,1794,1794,0
20240619,101700,11188096,1794,1794,1794,1794,0
20240619,101600,11188096,1794,1794,1794,1794,1
20240619,101500,11186302,1794,1794,1794,1794,8
20240619,101400,11171950,1794,1794,1794,1794,1
20240619,101300,11170156,1793,1793,1793,1793,0
20240619,101200,11170156,1793,1793,1793,1793,32
20240619,101100,11112780,1794,1794,1794,1794,5
20240619,101000,11103810,1794,1794,1794,1794,0
20240619,100900,11103810,1794,1794,1794,1794,2
20240619,100800,11100222,1794,1794,1794,1794,6
20240619,100700,11089458,1795,1795,1795,1795,0
20240619,100600,11089458,1795,1795,1795,1795,15
20240619,100500,11062533,1795,1795,1795,1795,0
20240619,100400,11062533,1795,1796,1796,1795,6
20240619,100300,11051762,1796,1796,1796,1796,5
20240619,100200,11042782,1795,1795,1795,1795,2
20240619,100100,11039192,1796,1796,1796,1796,0
20240619,100000,11039192,1796,1796,1796,1796,0
20240619,095900,11039192,1796,1796,1796,1796,4
20240619,095800,11032008,1796,1796,1796,1796,1
20240619,095700,11030212,1796,1796,1796,1796,7
20240619,095600,11017640,1796,1793,1796,1793,17
20240619,095500,10987141,1793,1793,1793,1793,5
20240619,095400,10978176,1793,1793,1793,1793,3
20240619,095300,10972797,1789,1789,1789,1789,0
20240619,095200,10972797,1789,1789,1789,1789,0
20240619,095100,10972797,1789,1789,1789,1789,0
20240619,095000,10972797,1789,1789,1789,1789,0
20240619,094900,10972797,1789,1789,1789,1789,20
20240619,094800,10937017,1789,1789,1789,1789,0
20240619,094700,10937017,1789,1789,1789,1789,0
20240619,094600,10937017,1789,1789,1789,1789,0
20240619,094500,10937017,1789,1788,1789,1788,991
20240619,094400,9164217,1778,1778,1778,1778,0
20240619,094300,9164217,1778,1778,1778,1778,410
20240619,094200,8435237,1778,1778,1778,1778,0
20240619,094100,8435237,1778,1778,1778,1778,0
20240619,094000,8435237,1778,1787,1787,1778,1671
20240619,093900,5457378,1788,1788,1788,1788,0
20240619,093800,5457378,1788,1788,1788,1788,0
20240619,093700,5457378,1788,1788,1788,1788,10
20240619,093600,5439498,1788,1788,1788,1788,6
20240619,093500,5428770,1788,1788,1788,1788,0
20240619,093400,5428770,1788,1788,1788,1788,5
20240619,093300,5419830,1788,1788,1788,1788,10
20240619,093200,5401950,1788,1788,1788,1788,0
20240619,093100,5401950,1788,1788,1788,1788,11
20240619,093000,5382282,1789,1789,1789,1789,0
20240619,092900,5382282,1789,1788,1789,1788,2
20240619,092800,5378705,1789,1789,1789,1789,0
20240619,092700,5378705,1789,1789,1789,1789,86
20240619,092600,5224851,1789,1789,1789,1789,78
20240619,092500,5085309,1789,1789,1789,1789,0
20240619,092400,5085309,1789,1789,1789,1789,0
20240619,092300,5085309,1789,1789,1789,1789,0
20240619,092200,5085309,1789,1789,1789,1789,0
20240619,092100,5085309,1789,1789,1789,1789,0
20240619,092000,5085309,1789,1789,1789,1789,0
20240619,091900,5085309,1789,1789,1789,1789,0
20240619,091800,5085309,1789,1789,1789,1789,0
20240619,091700,5085309,1789,1789,1789,1789,0
20240619,091600,5085309,1789,1789,1789,1789,200
20240619,091500,4727509,1789,1789,1789,1789,1
20240619,091400,4725720,1789,1789,1789,1789,1
20240619,091300,4723931,1797,1797,1797,1797,0
20240619,091200,4723931,1797,1797,1797,1797,2
20240619,091100,4720337,1797,1797,1797,1797,5
20240619,091000,4711352,1789,1789,1789,1789,0
20240619,090900,4711352,1789,1789,1789,1789,0
20240619,090800,4711352,1789,1789,1789,1789,0
20240619,090700,4711352,1789,1789,1789,1789,10
20240619,090600,4693462,1789,1789,1789,1789,708
20240619,090500,3426850,1790,1790,1790,1790,0
20240619,090400,3426850,1790,1790,1790,1790,0
20240619,090300,3426850,1790,1790,1790,1790,10
20240619,090200,3408950,1799,1799,1799,1799,50
20240619,090100,3319000,1799,1799,1800,1799,300
20240619,090000,2779200,1800,1800,1800,1800,1544