stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,183400,4657374363,1620,1620,1620,1620,573239
20240621,183300,4657374363,1620,1620,1620,1620,0
20240621,183200,4657374363,1620,1620,1620,1620,0
20240621,183100,4657374363,1620,1620,1620,1620,0
20240621,183000,4657374363,1620,1620,1620,1620,0
20240621,182900,4657374363,1620,1620,1620,1620,0
20240621,182800,4657374363,1620,1620,1620,1620,0
20240621,182700,4657374363,1620,1620,1620,1620,0
20240621,182600,4657374363,1620,1620,1620,1620,0
20240621,182500,4657374363,1620,1620,1620,1620,0
20240621,182400,4657374363,1620,1620,1620,1620,0
20240621,182300,4657374363,1620,1620,1620,1620,0
20240621,182200,4657374363,1620,1620,1620,1620,0
20240621,182100,4657374363,1620,1620,1620,1620,0
20240621,182000,4657374363,1620,1620,1620,1620,0
20240621,181900,4657374363,1620,1620,1620,1620,0
20240621,181800,4657374363,1620,1620,1620,1620,0
20240621,181700,4657374363,1620,1620,1620,1620,0
20240621,181600,4657374363,1620,1620,1620,1620,0
20240621,181500,4657374363,1620,1620,1620,1620,0
20240621,181400,4657374363,1620,1620,1620,1620,0
20240621,181300,4657374363,1620,1620,1620,1620,0
20240621,181200,4657374363,1620,1620,1620,1620,0
20240621,181100,4657374363,1620,1620,1620,1620,0
20240621,181000,4657374363,1620,1620,1620,1620,0
20240621,180900,4657374363,1620,1620,1620,1620,0
20240621,180800,4657374363,1620,1620,1620,1620,0
20240621,180700,4657374363,1620,1620,1620,1620,0
20240621,180600,4657374363,1620,1620,1620,1620,0
20240621,180500,4657374363,1620,1620,1620,1620,0
20240621,180400,4657374363,1620,1620,1620,1620,573239
20240621,180300,4657374363,1620,1620,1620,1620,0
20240621,180200,4657374363,1620,1620,1620,1620,0
20240621,180100,4657374363,1620,1620,1620,1620,0
20240621,180000,4657374363,1620,1620,1620,1620,0
20240621,175900,4657374363,1620,1620,1620,1620,0
20240621,175800,4657374363,1620,1620,1620,1620,0
20240621,175700,4657374363,1620,1620,1620,1620,0
20240621,175600,4657374363,1620,1620,1620,1620,0
20240621,175500,4657374363,1620,1620,1620,1620,0
20240621,175400,4657374363,1620,1620,1620,1620,0
20240621,175300,4657374363,1620,1620,1620,1620,0
20240621,175200,4657374363,1620,1620,1620,1620,0
20240621,175100,4657374363,1620,1620,1620,1620,0
20240621,175000,4657374363,1620,1620,1620,1620,0
20240621,174900,4657374363,1620,1620,1620,1620,0
20240621,174800,4657374363,1620,1620,1620,1620,0
20240621,174700,4657374363,1620,1620,1620,1620,0
20240621,174600,4657374363,1620,1620,1620,1620,0
20240621,174500,4657374363,1620,1620,1620,1620,0
20240621,174400,4657374363,1620,1620,1620,1620,0
20240621,174300,4657374363,1620,1620,1620,1620,0
20240621,174200,4657374363,1620,1620,1620,1620,0
20240621,174100,4657374363,1620,1620,1620,1620,0
20240621,174000,4657374363,1620,1620,1620,1620,0
20240621,173900,4657374363,1620,1620,1620,1620,0
20240621,173800,4657374363,1620,1620,1620,1620,0
20240621,173700,4657374363,1620,1620,1620,1620,0
20240621,173600,4657374363,1620,1620,1620,1620,0
20240621,173500,4657374363,1620,1620,1620,1620,0
20240621,173400,4657374363,1620,1620,1620,1620,573239
20240621,173300,4657374363,1620,1620,1620,1620,0
20240621,173200,4657374363,1620,1620,1620,1620,0
20240621,173100,4657374363,1620,1620,1620,1620,0
20240621,173000,4657374363,1620,1620,1620,1620,0
20240621,172900,4657374363,1620,1620,1620,1620,0
20240621,172800,4657374363,1620,1620,1620,1620,0
20240621,172700,4657374363,1620,1620,1620,1620,0
20240621,172600,4657374363,1620,1620,1620,1620,0
20240621,172500,4657374363,1620,1620,1620,1620,0
20240621,172400,4657374363,1620,1620,1620,1620,0
20240621,172300,4657374363,1620,1620,1620,1620,0
20240621,172200,4657374363,1620,1620,1620,1620,0
20240621,172100,4657374363,1620,1620,1620,1620,0
20240621,172000,4657374363,1620,1620,1620,1620,0
20240621,171900,4657374363,1620,1620,1620,1620,0
20240621,171800,4657374363,1620,1620,1620,1620,0
20240621,171700,4657374363,1620,1620,1620,1620,0
20240621,171600,4657374363,1620,1620,1620,1620,0
20240621,171500,4657374363,1620,1620,1620,1620,0
20240621,171400,4657374363,1620,1620,1620,1620,0
20240621,171300,4657374363,1620,1620,1620,1620,0
20240621,171200,4657374363,1620,1620,1620,1620,0
20240621,171100,4657374363,1620,1620,1620,1620,0
20240621,171000,4657374363,1620,1620,1620,1620,0
20240621,170900,4657374363,1620,1620,1620,1620,0
20240621,170800,4657374363,1620,1620,1620,1620,0
20240621,170700,4657374363,1620,1620,1620,1620,0
20240621,170600,4657374363,1620,1620,1620,1620,0
20240621,170500,4657374363,1620,1620,1620,1620,0
20240621,170400,4657374363,1620,1620,1620,1620,573239
20240621,170300,4657374363,1620,1620,1620,1620,0
20240621,170200,4657374363,1620,1620,1620,1620,0
20240621,170100,4657374363,1620,1620,1620,1620,0
20240621,170000,4657374363,1620,1620,1620,1620,0
20240621,165900,4657374363,1620,1620,1620,1620,0
20240621,165800,4657374363,1620,1620,1620,1620,0
20240621,165700,4657374363,1620,1620,1620,1620,0
20240621,165600,4657374363,1620,1620,1620,1620,0
20240621,165500,4657374363,1620,1620,1620,1620,0
20240621,165400,4657374363,1620,1620,1620,1620,0
20240621,165300,4657374363,1620,1620,1620,1620,0
20240621,165200,4657374363,1620,1620,1620,1620,0
20240621,165100,4657374363,1620,1620,1620,1620,0
20240621,165000,4657374363,1620,1620,1620,1620,0
20240621,164900,4657374363,1620,1620,1620,1620,0
20240621,164800,4657374363,1620,1620,1620,1620,0
20240621,164700,4657374363,1620,1620,1620,1620,0
20240621,164600,4657374363,1620,1620,1620,1620,0
20240621,164500,4657374363,1620,1620,1620,1620,0
20240621,164400,4657374363,1620,1620,1620,1620,0
20240621,164300,4657374363,1620,1620,1620,1620,0
20240621,164200,4657374363,1620,1620,1620,1620,0
20240621,164100,4657374363,1620,1620,1620,1620,0
20240621,164000,4657374363,1620,1620,1620,1620,0
20240621,163900,4657374363,1620,1620,1620,1620,0
20240621,163800,4657374363,1620,1620,1620,1620,0
20240621,163700,4657374363,1620,1620,1620,1620,0
20240621,163600,4657374363,1620,1620,1620,1620,0
20240621,163500,4657374363,1620,1620,1620,1620,0
20240621,163400,4657374363,1620,1620,1620,1620,573239
20240621,163300,4657374363,1620,1620,1620,1620,0
20240621,163200,4657374363,1620,1620,1620,1620,0
20240621,163100,4657374363,1620,1620,1620,1620,0
20240621,163000,4657374363,1620,1620,1620,1620,0
20240621,162900,4657374363,1620,1620,1620,1620,0
20240621,162800,4657374363,1620,1620,1620,1620,0
20240621,162700,4657374363,1620,1620,1620,1620,0
20240621,162600,4657374363,1620,1620,1620,1620,0
20240621,162500,4657374363,1620,1620,1620,1620,0
20240621,162400,4657374363,1620,1620,1620,1620,0
20240621,162300,4657374363,1620,1620,1620,1620,0
20240621,162200,4657374363,1620,1620,1620,1620,0
20240621,162100,4657374363,1620,1620,1620,1620,0
20240621,162000,4657374363,1620,1620,1620,1620,0
20240621,161900,4657374363,1620,1620,1620,1620,0
20240621,161800,4657374363,1620,1620,1620,1620,0
20240621,161700,4657374363,1620,1620,1620,1620,0
20240621,161600,4657374363,1620,1620,1620,1620,0
20240621,161500,4657374363,1620,1620,1620,1620,0
20240621,161400,4657374363,1620,1620,1620,1620,0
20240621,161300,4657374363,1620,1620,1620,1620,0
20240621,161200,4657374363,1620,1620,1620,1620,0
20240621,161100,4657374363,1620,1620,1620,1620,0
20240621,161000,4657374363,1620,1620,1620,1620,0
20240621,160900,4657374363,1620,1620,1620,1620,0
20240621,160800,4657374363,1620,1620,1620,1620,0
20240621,160700,4657374363,1620,1620,1620,1620,0
20240621,160600,4657374363,1620,1620,1620,1620,0
20240621,160500,4657374363,1620,1620,1620,1620,0
20240621,160400,4657374363,1620,1620,1620,1620,573239
20240621,160300,4657374363,1620,1620,1620,1620,0
20240621,160200,4657374363,1620,1620,1620,1620,0
20240621,160100,4657374363,1620,1620,1620,1620,0
20240621,160000,4657374363,1620,1620,1620,1620,0
20240621,155900,4657374363,1620,1620,1620,1620,0
20240621,155800,4657374363,1620,1620,1620,1620,0
20240621,155700,4657374363,1620,1620,1620,1620,0
20240621,155600,4657374363,1620,1620,1620,1620,0
20240621,155500,4657374363,1620,1620,1620,1620,0
20240621,155400,4657374363,1620,1620,1620,1620,0
20240621,155300,4657374363,1620,1620,1620,1620,0
20240621,155200,4657374363,1620,1620,1620,1620,0
20240621,155100,4657374363,1620,1620,1620,1620,0
20240621,155000,4657374363,1620,1620,1620,1620,0
20240621,154900,4657374363,1620,1620,1620,1620,0
20240621,154800,4657374363,1620,1620,1620,1620,0
20240621,154700,4657374363,1620,1620,1620,1620,0
20240621,154600,4657374363,1620,1620,1620,1620,0
20240621,154500,4657374363,1620,1620,1620,1620,0
20240621,154400,4657374363,1620,1620,1620,1620,0
20240621,154300,4657374363,1620,1620,1620,1620,0
20240621,154200,4657374363,1620,1620,1620,1620,0
20240621,154100,4657374363,1620,1620,1620,1620,0
20240621,154000,4657374363,1620,1620,1620,1620,0
20240621,153900,4657374363,1620,1620,1620,1620,0
20240621,153800,4657374363,1620,1620,1620,1620,0
20240621,153700,4657374363,1620,1620,1620,1620,0
20240621,153600,4657374363,1620,1620,1620,1620,0
20240621,153500,4657374363,1620,1620,1620,1620,0
20240621,153400,4657374363,1620,1620,1620,1620,573239
20240621,153300,4657374363,1620,1620,1620,1620,0
20240621,153200,4657374363,1620,1620,1620,1620,0
20240621,153100,4657374363,1620,1620,1620,1620,0
20240621,153000,4657374363,1620,1620,1620,1620,573239
20240621,152900,3728727183,1604,1604,1604,1604,0
20240621,152800,3728727183,1604,1604,1604,1604,0
20240621,152700,3728727183,1604,1604,1604,1604,0
20240621,152600,3728727183,1604,1604,1604,1604,0
20240621,152500,3728727183,1604,1604,1604,1604,0
20240621,152400,3728727183,1604,1604,1604,1604,0
20240621,152300,3728727183,1604,1604,1604,1604,0
20240621,152200,3728727183,1604,1604,1604,1604,0
20240621,152100,3728727183,1604,1604,1604,1604,0
20240621,152000,3728727183,1604,1604,1604,1604,0
20240621,151900,3728727183,1604,1604,1607,1604,15282
20240621,151800,3704204298,1605,1605,1607,1603,17389
20240621,151700,3676301251,1605,1607,1608,1605,9286
20240621,151600,3661381051,1608,1607,1608,1606,1999
20240621,151500,3658168383,1608,1606,1608,1606,723
20240621,151400,3657005951,1608,1609,1609,1605,5750
20240621,151300,3647766730,1608,1608,1609,1607,14674
20240621,151200,3624174416,1608,1609,1609,1608,12814
20240621,151100,3603566965,1609,1609,1609,1608,2878
20240621,151000,3598937263,1609,1609,1609,1608,368
20240621,150900,3598345175,1609,1608,1609,1607,8008
20240621,150800,3585466160,1608,1609,1609,1608,7721
20240621,150700,3573050443,1609,1608,1609,1608,1942
20240621,150600,3569927550,1609,1608,1609,1608,2656
20240621,150500,3565656672,1609,1608,1609,1607,6778
20240621,150400,3554758145,1609,1608,1609,1608,13790
20240621,150300,3532583715,1609,1608,1609,1608,1028
20240621,150200,3530930667,1609,1608,1609,1608,4204
20240621,150100,3524170131,1609,1609,1609,1609,4158
20240621,150000,3517479909,1609,1609,1609,1608,6668
20240621,145900,3506757102,1609,1609,1609,1608,3679
20240621,145800,3500841033,1608,1608,1609,1608,4271
20240621,145700,3493971614,1609,1608,1609,1608,7189
20240621,145600,3482411676,1608,1609,1609,1608,11175
20240621,145500,3464441550,1608,1608,1609,1608,1541
20240621,145400,3461962817,1609,1609,1609,1608,604
20240621,145300,3460991454,1609,1609,1609,1608,1488
20240621,145200,3458598267,1609,1609,1609,1608,580
20240621,145100,3457665349,1609,1608,1609,1608,2179
20240621,145000,3454159391,1609,1609,1609,1608,1401
20240621,144900,3451906237,1609,1608,1609,1608,5558
20240621,144800,3442965239,1608,1609,1609,1607,10138
20240621,144700,3426663323,1609,1609,1609,1608,6771
20240621,144600,3415768901,1609,1609,1609,1608,803
20240621,144500,3414477085,1609,1609,1609,1607,3430
20240621,144400,3408961184,1609,1608,1609,1608,4906
20240621,144300,3401069674,1609,1609,1609,1608,6057
20240621,144200,3391328811,1609,1609,1609,1607,9901
20240621,144100,3375404173,1609,1609,1609,1608,1335
20240621,144000,3373257371,1609,1606,1609,1605,19115
20240621,143900,3342540798,1606,1604,1606,1603,936
20240621,143800,3341039375,1604,1603,1604,1603,1943
20240621,143700,3337924734,1604,1604,1604,1604,132
20240621,143600,3337713006,1606,1604,1606,1603,17090
20240621,143500,3310313529,1605,1605,1605,1605,1766
20240621,143400,3307479099,1605,1604,1605,1604,324
20240621,143300,3306959329,1605,1605,1605,1604,1166
20240621,143200,3305088064,1605,1604,1605,1604,101
20240621,143100,3304926059,1605,1603,1605,1603,9407
20240621,143000,3289845871,1604,1604,1604,1604,138
20240621,142900,3289624519,1604,1604,1605,1604,2870
20240621,142800,3285021033,1605,1604,1605,1604,3212
20240621,142700,3279866016,1605,1605,1605,1604,543
20240621,142600,3278994521,1605,1604,1605,1604,1512
20240621,142500,3276567936,1605,1604,1605,1604,1271
20240621,142400,3274528492,1605,1605,1605,1604,1408
20240621,142300,3272269338,1605,1606,1606,1604,1582
20240621,142200,3269731414,1605,1605,1605,1604,3103
20240621,142100,3264751249,1605,1604,1607,1604,2382
20240621,142000,3260928587,1604,1606,1607,1604,13959
20240621,141900,3238524679,1606,1607,1607,1606,1128
20240621,141800,3236713106,1607,1607,1607,1606,1677
20240621,141700,3234019627,1607,1607,1607,1606,4045
20240621,141600,3227523332,1607,1607,1607,1606,4616
20240621,141500,3220109779,1606,1606,1607,1606,1111
20240621,141400,3218325510,1607,1606,1607,1606,2475
20240621,141300,3214350653,1607,1607,1607,1606,4285
20240621,141200,3207464720,1607,1606,1607,1606,3811
20240621,141100,3201344253,1607,1606,1607,1606,742
20240621,141000,3200152190,1607,1607,1608,1607,3654
20240621,140900,3194280082,1608,1608,1609,1608,4412
20240621,140800,3187185583,1609,1608,1609,1608,6700
20240621,140700,3176410288,1608,1608,1608,1607,2948
20240621,140600,3171671878,1608,1608,1608,1607,3857
20240621,140500,3165473451,1608,1608,1608,1607,3653
20240621,140400,3159599558,1608,1608,1608,1607,4536
20240621,140300,3152306172,1608,1608,1608,1608,10510
20240621,140200,3135406092,1608,1607,1608,1607,1714
20240621,140100,3132651632,1607,1607,1608,1607,1192
20240621,140000,3130735687,1608,1607,1608,1607,2225
20240621,135900,3127160109,1608,1607,1608,1607,1469
20240621,135800,3124799266,1608,1608,1608,1607,632
20240621,135700,3123783104,1608,1607,1608,1607,221
20240621,135600,3123427845,1608,1608,1609,1607,451
20240621,135500,3122702589,1609,1609,1609,1609,2745
20240621,135400,3118285884,1609,1607,1609,1607,2212
20240621,135300,3114730854,1608,1609,1610,1608,1764
20240621,135200,3111892674,1610,1610,1610,1609,104
20240621,135100,3111725334,1610,1606,1610,1606,35630
20240621,135000,3054436377,1607,1606,1607,1606,11274
20240621,134900,3036321166,1607,1607,1607,1606,947
20240621,134800,3034800078,1606,1607,1607,1606,134
20240621,134700,3034584744,1607,1606,1607,1606,415
20240621,134600,3033918025,1606,1607,1607,1606,469
20240621,134500,3033164677,1606,1607,1607,1606,519
20240621,134400,3032331076,1607,1607,1607,1606,246
20240621,134300,3031935984,1607,1606,1607,1606,1431
20240621,134200,3029637692,1607,1606,1607,1605,3270
20240621,134100,3024387456,1606,1607,1607,1605,9343
20240621,134000,3009384914,1607,1607,1607,1606,481
20240621,133900,3008612147,1607,1607,1607,1606,1104
20240621,133800,3006838023,1607,1608,1609,1606,3749
20240621,133700,3000813658,1608,1608,1609,1607,9906
20240621,133600,2984889328,1608,1609,1609,1608,317
20240621,133500,2984379562,1609,1609,1609,1607,1461
20240621,133400,2982029698,1609,1608,1609,1608,3107
20240621,133300,2977033620,1609,1609,1609,1608,2162
20240621,133200,2973555962,1609,1608,1609,1608,224
20240621,133100,2973195763,1609,1608,1609,1607,759
20240621,133000,2971975563,1608,1607,1608,1607,1781
20240621,132900,2969113329,1607,1609,1609,1607,446
20240621,132800,2968396169,1609,1607,1609,1607,520
20240621,132700,2967560473,1609,1608,1610,1607,1020
20240621,132600,2965919477,1610,1610,1610,1607,22525
20240621,132500,2929691538,1610,1610,1610,1609,7872
20240621,132400,2917024124,1609,1610,1610,1609,7044
20240621,132300,2905687285,1610,1609,1610,1609,4904
20240621,132200,2897792108,1610,1609,1610,1609,748
20240621,132100,2896587993,1610,1610,1610,1609,16485
20240621,132000,2870050032,1610,1610,1610,1609,258
20240621,131900,2869634730,1610,1610,1610,1609,522
20240621,131800,2868794704,1610,1610,1610,1609,7212
20240621,131700,2857188894,1610,1610,1610,1609,93
20240621,131600,2857039188,1610,1609,1610,1609,8525
20240621,131500,2843317790,1610,1609,1610,1608,14068
20240621,131400,2820681461,1609,1608,1609,1608,2424
20240621,131300,2816782517,1609,1608,1609,1608,1950
20240621,131200,2813645597,1609,1607,1609,1607,13769
20240621,131100,2791504973,1608,1608,1608,1607,2165
20240621,131000,2788024508,1608,1607,1608,1607,2294
20240621,130900,2784336422,1607,1606,1607,1606,2175
20240621,130800,2780842010,1607,1607,1607,1606,1384
20240621,130700,2778617924,1607,1606,1607,1606,4833
20240621,130600,2770856117,1607,1606,1607,1606,12501
20240621,130500,2750768010,1606,1607,1607,1606,856
20240621,130400,2749393018,1607,1607,1607,1606,1397
20240621,130300,2747149056,1606,1606,1607,1606,988
20240621,130200,2745562292,1606,1605,1606,1605,754
20240621,130100,2744351372,1606,1606,1606,1605,1475
20240621,130000,2741983022,1607,1607,1607,1606,3206
20240621,125900,2736831016,1606,1606,1607,1606,2733
20240621,125800,2732441783,1607,1606,1607,1606,3528
20240621,125700,2726775266,1606,1606,1607,1606,4247
20240621,125600,2719953438,1606,1606,1607,1606,2026
20240621,125500,2716698758,1606,1606,1606,1605,2843
20240621,125400,2712133500,1606,1607,1608,1606,3984
20240621,125300,2705731560,1607,1607,1607,1606,2278
20240621,125200,2702071714,1606,1606,1606,1606,5867
20240621,125100,2692649312,1605,1604,1605,1604,18201
20240621,125000,2663439380,1604,1604,1605,1604,1747
20240621,124900,2660636995,1605,1605,1605,1605,210
20240621,124800,2660299945,1605,1605,1605,1604,1744
20240621,124700,2657501538,1605,1604,1605,1604,652
20240621,124600,2656455584,1604,1605,1605,1604,913
20240621,124500,2654990547,1605,1604,1605,1604,463
20240621,124400,2654247734,1605,1605,1605,1604,1211
20240621,124300,2652304579,1605,1604,1605,1604,2088
20240621,124200,2648954908,1604,1604,1605,1604,4508
20240621,124100,2641723970,1605,1605,1605,1604,2395
20240621,124000,2637881280,1605,1604,1605,1604,1677
20240621,123900,2635191197,1605,1604,1605,1604,1303
20240621,123800,2633101103,1605,1605,1605,1605,154
20240621,123700,2632853933,1605,1605,1606,1605,5235
20240621,123600,2624451757,1606,1605,1606,1605,2844
20240621,123500,2619886988,1605,1605,1606,1605,274
20240621,123400,2619447094,1605,1603,1605,1603,5172
20240621,123300,2611150728,1603,1603,1604,1603,5351
20240621,123200,2602572927,1603,1605,1605,1603,2532
20240621,123100,2598513959,1605,1604,1605,1603,1673
20240621,123000,2595829671,1603,1604,1604,1603,1252
20240621,122900,2593822612,1604,1603,1604,1603,2205
20240621,122800,2590287881,1604,1604,1604,1604,180
20240621,122700,2589999161,1604,1604,1604,1603,21155
20240621,122600,2556087016,1604,1604,1604,1604,1865
20240621,122500,2553095556,1604,1605,1605,1604,3656
20240621,122400,2547231275,1605,1605,1605,1604,2428
20240621,122300,2543335235,1605,1605,1606,1605,183
20240621,122200,2543041511,1605,1606,1606,1605,781
20240621,122100,2541787379,1606,1606,1606,1606,558
20240621,122000,2540891231,1606,1606,1606,1606,5
20240621,121900,2540883201,1604,1606,1606,1604,8947
20240621,121800,2526525269,1605,1605,1605,1605,649
20240621,121700,2525483624,1605,1605,1605,1605,224
20240621,121600,2525124104,1605,1605,1605,1605,454
20240621,121500,2524395434,1605,1606,1606,1605,81
20240621,121400,2524265398,1605,1604,1605,1604,902
20240621,121300,2522817696,1605,1605,1606,1605,2591
20240621,121200,2518659140,1605,1605,1605,1604,1934
20240621,121100,2515556070,1605,1606,1606,1605,251
20240621,121000,2515153086,1605,1607,1607,1605,151
20240621,120900,2514910515,1607,1605,1607,1605,5442
20240621,120800,2506175363,1605,1607,1607,1605,8670
20240621,120700,2492259197,1605,1607,1607,1605,547
20240621,120600,2491380748,1607,1605,1607,1605,74
20240621,120500,2491261954,1606,1607,1608,1606,2490
20240621,120400,2487260382,1607,1603,1607,1603,9860
20240621,120300,2471441588,1602,1602,1603,1602,2344
20240621,120200,2467686489,1603,1603,1603,1601,7260
20240621,120100,2456050806,1602,1603,1603,1602,23
20240621,120000,2456013938,1603,1602,1603,1602,1129
20240621,115900,2454204368,1601,1601,1601,1601,190
20240621,115800,2453900178,1601,1601,1601,1601,0
20240621,115700,2453900178,1601,1603,1604,1601,380
20240621,115600,2453291090,1603,1603,1603,1603,38
20240621,115500,2453230176,1603,1603,1603,1603,552
20240621,115400,2452345320,1603,1603,1603,1603,42
20240621,115300,2452277994,1603,1601,1603,1601,3727
20240621,115200,2446307501,1601,1600,1601,1600,339
20240621,115100,2445765075,1600,1600,1601,1600,9549
20240621,115000,2430486576,1599,1599,1599,1599,1834
20240621,114900,2427554010,1599,1599,1599,1599,300
20240621,114800,2427074310,1599,1599,1600,1598,6275
20240621,114700,2417041097,1599,1599,1599,1599,868
20240621,114600,2415653165,1599,1599,1599,1599,100
20240621,114500,2415493265,1599,1600,1600,1599,938
20240621,114400,2413993361,1599,1600,1600,1599,6909
20240621,114300,2402944870,1600,1600,1600,1600,813
20240621,114200,2401644070,1600,1604,1604,1599,26224
20240621,114100,2359661341,1604,1604,1604,1603,119
20240621,114000,2359470476,1604,1604,1604,1604,13526
20240621,113900,2337774772,1604,1605,1605,1604,1018
20240621,113800,2336140898,1604,1605,1605,1604,2137
20240621,113700,2332711091,1605,1605,1605,1604,1037
20240621,113600,2331047206,1604,1604,1604,1604,1258
20240621,113500,2329029374,1604,1604,1605,1604,7836
20240621,113400,2316460428,1604,1605,1605,1604,140
20240621,113300,2316235754,1605,1607,1607,1605,13180
20240621,113200,2295074715,1607,1607,1608,1607,7794
20240621,113100,2282549736,1607,1608,1608,1607,139
20240621,113000,2282326356,1609,1608,1609,1607,3620
20240621,112900,2276503108,1609,1609,1610,1607,154
20240621,112800,2276255287,1609,1609,1609,1607,5200
20240621,112700,2267896980,1609,1608,1610,1608,9897
20240621,112600,2251974449,1608,1608,1608,1608,14
20240621,112500,2251951937,1608,1605,1608,1604,11247
20240621,112400,2233884314,1606,1605,1606,1604,21080
20240621,112300,2200049083,1605,1609,1609,1605,10282
20240621,112200,2183519429,1609,1609,1610,1609,379
20240621,112100,2182909607,1609,1610,1610,1609,175
20240621,112000,2182628002,1610,1610,1610,1608,167
20240621,111900,2182359223,1610,1608,1610,1607,4045
20240621,111800,2175854856,1608,1608,1608,1608,3519
20240621,111700,2170196304,1607,1610,1610,1606,5676
20240621,111600,2161074815,1608,1610,1610,1608,11974
20240621,111500,2141806539,1611,1609,1611,1609,3810
20240621,111400,2135674741,1609,1609,1612,1608,18623
20240621,111300,2105671010,1608,1608,1608,1607,4600
20240621,111200,2098274274,1608,1608,1608,1608,708
20240621,111100,2097135810,1606,1606,1606,1606,985
20240621,111000,2095553900,1606,1606,1606,1605,25248
20240621,110900,2055023767,1606,1612,1612,1606,8306
20240621,110800,2041672543,1608,1612,1612,1607,3317
20240621,110700,2036333105,1612,1609,1612,1607,21264
20240621,110600,2002104569,1609,1610,1610,1609,7247
20240621,110500,1990439032,1610,1613,1613,1610,3755
20240621,110400,1984391035,1611,1613,1614,1611,41216
20240621,110300,1917931522,1613,1612,1613,1611,5862
20240621,110200,1908484116,1614,1613,1614,1611,14130
20240621,110100,1885697243,1614,1614,1615,1612,24764
20240621,110000,1845732263,1614,1613,1614,1613,18722
20240621,105900,1815521115,1613,1605,1614,1603,136369
20240621,105800,1596089591,1605,1601,1605,1601,32498
20240621,105700,1543985191,1602,1602,1602,1601,3478
20240621,105600,1538415281,1602,1603,1603,1602,3912
20240621,105500,1532147679,1603,1602,1603,1600,9069
20240621,105400,1517622738,1603,1604,1604,1602,15028
20240621,105300,1493542817,1604,1604,1605,1603,6706
20240621,105200,1482781723,1604,1599,1604,1599,59589
20240621,105100,1387347917,1599,1599,1600,1599,2766
20240621,105000,1382924888,1600,1601,1601,1600,1916
20240621,104900,1379859144,1601,1600,1601,1600,1278
20240621,104800,1377814037,1600,1600,1601,1600,3326
20240621,104700,1372492417,1600,1600,1600,1599,10981
20240621,104600,1354923632,1600,1599,1600,1598,2374
20240621,104500,1351128086,1599,1598,1599,1598,4831
20240621,104400,1343407328,1598,1596,1598,1596,6521
20240621,104300,1332993513,1596,1595,1597,1595,5031
20240621,104200,1324964136,1597,1596,1597,1596,2562
20240621,104100,1320873529,1596,1595,1596,1595,2435
20240621,104000,1316988381,1595,1596,1597,1595,40
20240621,103900,1316924541,1595,1594,1595,1592,2211
20240621,103800,1313400234,1592,1592,1592,1592,1559
20240621,103700,1310918306,1592,1591,1592,1591,2414
20240621,103600,1307075933,1591,1592,1592,1591,480
20240621,103500,1306312073,1592,1590,1592,1589,6499
20240621,103400,1295979493,1590,1590,1590,1590,3559
20240621,103300,1290320683,1590,1592,1592,1590,1700
20240621,103200,1287616427,1592,1594,1594,1592,5297
20240621,103100,1279178911,1594,1597,1597,1594,7092
20240621,103000,1267864404,1597,1597,1598,1597,1805
20240621,102900,1264981280,1597,1598,1599,1597,4351
20240621,102800,1258028395,1597,1597,1597,1596,701
20240621,102700,1256909198,1597,1596,1597,1596,1990
20240621,102600,1253731470,1596,1597,1597,1596,1146
20240621,102500,1251901574,1597,1596,1597,1596,2587
20240621,102400,1247772298,1596,1596,1597,1596,5913
20240621,102300,1238335147,1596,1597,1597,1596,2600
20240621,102200,1234184550,1596,1597,1599,1596,2364
20240621,102100,1230409002,1599,1599,1599,1599,465
20240621,102000,1229665467,1599,1600,1600,1596,6464
20240621,101900,1219340359,1600,1598,1600,1598,412
20240621,101800,1218681179,1600,1599,1600,1599,6044
20240621,101700,1209015361,1600,1600,1600,1599,2366
20240621,101600,1205229981,1600,1599,1600,1599,2966
20240621,101500,1200485630,1599,1602,1602,1595,12242
20240621,101400,1180912014,1602,1604,1604,1601,23839
20240621,101300,1142719406,1604,1603,1605,1603,4457
20240621,101200,1135572503,1603,1607,1608,1603,7327
20240621,101100,1123798557,1607,1604,1607,1603,41017
20240621,101000,1057992725,1604,1603,1604,1603,6419
20240621,100900,1047702537,1603,1604,1605,1603,3440
20240621,100800,1042184571,1604,1605,1606,1604,9234
20240621,100700,1027367099,1605,1607,1607,1605,1590
20240621,100600,1024814645,1607,1603,1608,1603,18209
20240621,100500,995588621,1604,1600,1604,1600,36730
20240621,100400,936758455,1601,1601,1602,1601,4496
20240621,100300,929560273,1601,1599,1601,1599,13483
20240621,100200,907987945,1598,1599,1599,1598,8740
20240621,100100,894018752,1601,1599,1602,1599,330
20240621,100000,893490838,1599,1598,1603,1597,45813
20240621,095900,820242590,1598,1600,1600,1598,5326
20240621,095800,811730125,1600,1589,1600,1589,26309
20240621,095700,769695461,1589,1590,1593,1589,7606
20240621,095600,757600527,1590,1586,1590,1585,20606
20240621,095500,724902504,1586,1585,1586,1585,498
20240621,095400,724113164,1585,1586,1586,1582,157
20240621,095300,723864430,1582,1587,1587,1579,8926
20240621,095200,709752966,1587,1587,1587,1582,1394
20240621,095100,707540804,1587,1587,1587,1581,730
20240621,095000,706385894,1587,1587,1587,1587,2491
20240621,094900,702432677,1587,1587,1587,1582,3097
20240621,094800,697527783,1583,1581,1586,1581,6731
20240621,094700,686862648,1585,1580,1585,1580,13414
20240621,094600,665650015,1581,1582,1582,1580,752
20240621,094500,664460969,1582,1586,1586,1582,762
20240621,094400,663255119,1586,1586,1586,1580,8520
20240621,094300,649790970,1586,1578,1586,1578,8206
20240621,094200,636798146,1581,1579,1581,1578,11147
20240621,094100,619190986,1579,1579,1579,1578,389
20240621,094000,618576785,1579,1579,1579,1577,1359
20240621,093900,616431304,1579,1577,1579,1577,1275
20240621,093800,614420196,1579,1578,1579,1577,1356
20240621,093700,612280526,1578,1578,1578,1576,788
20240621,093600,611038507,1578,1576,1578,1575,12612
20240621,093500,591169322,1577,1577,1577,1576,471
20240621,093400,590426605,1576,1577,1577,1576,2864
20240621,093300,585912407,1577,1578,1578,1577,3986
20240621,093200,579623459,1578,1579,1579,1578,1453
20240621,093100,577330614,1579,1574,1579,1574,14252
20240621,093000,554883314,1575,1575,1576,1574,11529
20240621,092900,536728491,1575,1576,1576,1575,21163
20240621,092800,503395879,1575,1576,1578,1575,8461
20240621,092700,490061534,1576,1576,1576,1576,4286
20240621,092600,483306798,1576,1576,1576,1575,2044
20240621,092500,480085738,1576,1577,1578,1576,20114
20240621,092400,448379967,1577,1578,1578,1577,5366
20240621,092300,439917403,1578,1582,1582,1577,34567
20240621,092200,385299072,1582,1581,1582,1581,11107
20240621,092100,367730432,1582,1582,1582,1581,3075
20240621,092000,362866347,1581,1581,1582,1581,11358
20240621,091900,344905451,1582,1583,1583,1581,2519
20240621,091800,340920536,1583,1584,1584,1581,9337
20240621,091700,326147238,1583,1585,1585,1583,6133
20240621,091600,316428269,1585,1586,1586,1585,10179
20240621,091500,300288308,1586,1589,1592,1586,15204
20240621,091400,276146223,1590,1590,1592,1589,1576
20240621,091300,273640255,1593,1593,1593,1589,1926
20240621,091200,270573192,1593,1587,1594,1587,29946
20240621,091100,222935597,1587,1589,1589,1586,12393
20240621,091000,203250520,1590,1590,1590,1589,1884
20240621,090900,200256351,1590,1591,1591,1590,4178
20240621,090800,193610633,1591,1590,1591,1589,6275
20240621,090700,183630380,1590,1586,1590,1586,4218
20240621,090600,176932741,1586,1581,1586,1580,25570
20240621,090500,136499165,1581,1586,1586,1581,15967
20240621,090400,111210798,1586,1590,1590,1586,22695
20240621,090300,75170471,1590,1594,1594,1589,16278
20240621,090200,49259769,1594,1595,1596,1594,6393
20240621,090100,39060865,1595,1594,1599,1594,6788
20240621,090000,28223183,1594,1601,1601,1593,17647