stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,185500,1070146911,1212,1212,1212,1212,1846
20240620,185400,1070146911,1212,1212,1212,1212,0
20240620,185300,1070146911,1212,1212,1212,1212,0
20240620,185200,1070146911,1212,1212,1212,1212,0
20240620,185100,1070146911,1212,1212,1212,1212,0
20240620,185000,1070146911,1212,1212,1212,1212,0
20240620,184900,1070146911,1212,1212,1212,1212,0
20240620,184800,1070146911,1212,1212,1212,1212,0
20240620,184700,1070146911,1212,1212,1212,1212,0
20240620,184600,1070146911,1212,1212,1212,1212,0
20240620,184500,1070146911,1212,1212,1212,1212,0
20240620,184400,1070146911,1212,1212,1212,1212,0
20240620,184300,1070146911,1212,1212,1212,1212,0
20240620,184200,1070146911,1212,1212,1212,1212,0
20240620,184100,1070146911,1212,1212,1212,1212,0
20240620,184000,1070146911,1212,1212,1212,1212,0
20240620,183900,1070146911,1212,1212,1212,1212,0
20240620,183800,1070146911,1212,1212,1212,1212,0
20240620,183700,1070146911,1212,1212,1212,1212,0
20240620,183600,1070146911,1212,1212,1212,1212,0
20240620,183500,1070146911,1212,1212,1212,1212,0
20240620,183400,1070146911,1212,1212,1212,1212,0
20240620,183300,1070146911,1212,1212,1212,1212,0
20240620,183200,1070146911,1212,1212,1212,1212,0
20240620,183100,1070146911,1212,1212,1212,1212,0
20240620,183000,1070146911,1212,1212,1212,1212,0
20240620,182900,1070146911,1212,1212,1212,1212,0
20240620,182800,1070146911,1212,1212,1212,1212,0
20240620,182700,1070146911,1212,1212,1212,1212,0
20240620,182600,1070146911,1212,1212,1212,1212,0
20240620,182500,1070146911,1212,1212,1212,1212,1846
20240620,182400,1070146911,1212,1212,1212,1212,0
20240620,182300,1070146911,1212,1212,1212,1212,0
20240620,182200,1070146911,1212,1212,1212,1212,0
20240620,182100,1070146911,1212,1212,1212,1212,0
20240620,182000,1070146911,1212,1212,1212,1212,0
20240620,181900,1070146911,1212,1212,1212,1212,0
20240620,181800,1070146911,1212,1212,1212,1212,0
20240620,181700,1070146911,1212,1212,1212,1212,0
20240620,181600,1070146911,1212,1212,1212,1212,0
20240620,181500,1070146911,1212,1212,1212,1212,0
20240620,181400,1070146911,1212,1212,1212,1212,0
20240620,181300,1070146911,1212,1212,1212,1212,0
20240620,181200,1070146911,1212,1212,1212,1212,0
20240620,181100,1070146911,1212,1212,1212,1212,0
20240620,181000,1070146911,1212,1212,1212,1212,0
20240620,180900,1070146911,1212,1212,1212,1212,0
20240620,180800,1070146911,1212,1212,1212,1212,0
20240620,180700,1070146911,1212,1212,1212,1212,0
20240620,180600,1070146911,1212,1212,1212,1212,0
20240620,180500,1070146911,1212,1212,1212,1212,0
20240620,180400,1070146911,1212,1212,1212,1212,0
20240620,180300,1070146911,1212,1212,1212,1212,0
20240620,180200,1070146911,1212,1212,1212,1212,0
20240620,180100,1070146911,1212,1212,1212,1212,0
20240620,180000,1070146911,1212,1212,1212,1212,0
20240620,175900,1070146911,1212,1212,1212,1212,0
20240620,175800,1070146911,1212,1212,1212,1212,0
20240620,175700,1070146911,1212,1212,1212,1212,0
20240620,175600,1070146911,1212,1212,1212,1212,0
20240620,175500,1070146911,1212,1212,1212,1212,1846
20240620,175400,1070146911,1212,1212,1212,1212,0
20240620,175300,1070146911,1212,1212,1212,1212,0
20240620,175200,1070146911,1212,1212,1212,1212,0
20240620,175100,1070146911,1212,1212,1212,1212,0
20240620,175000,1070146911,1212,1212,1212,1212,0
20240620,174900,1070146911,1212,1212,1212,1212,0
20240620,174800,1070146911,1212,1212,1212,1212,0
20240620,174700,1070146911,1212,1212,1212,1212,0
20240620,174600,1070146911,1212,1212,1212,1212,0
20240620,174500,1070146911,1212,1212,1212,1212,0
20240620,174400,1070146911,1212,1212,1212,1212,0
20240620,174300,1070146911,1212,1212,1212,1212,0
20240620,174200,1070146911,1212,1212,1212,1212,0
20240620,174100,1070146911,1212,1212,1212,1212,0
20240620,174000,1070146911,1212,1212,1212,1212,0
20240620,173900,1070146911,1212,1212,1212,1212,0
20240620,173800,1070146911,1212,1212,1212,1212,0
20240620,173700,1070146911,1212,1212,1212,1212,0
20240620,173600,1070146911,1212,1212,1212,1212,0
20240620,173500,1070146911,1212,1212,1212,1212,0
20240620,173400,1070146911,1212,1212,1212,1212,0
20240620,173300,1070146911,1212,1212,1212,1212,0
20240620,173200,1070146911,1212,1212,1212,1212,0
20240620,173100,1070146911,1212,1212,1212,1212,0
20240620,173000,1070146911,1212,1212,1212,1212,0
20240620,172900,1070146911,1212,1212,1212,1212,0
20240620,172800,1070146911,1212,1212,1212,1212,0
20240620,172700,1070146911,1212,1212,1212,1212,0
20240620,172600,1070146911,1212,1212,1212,1212,0
20240620,172500,1070146911,1212,1212,1212,1212,1846
20240620,172400,1070146911,1212,1212,1212,1212,0
20240620,172300,1070146911,1212,1212,1212,1212,0
20240620,172200,1070146911,1212,1212,1212,1212,0
20240620,172100,1070146911,1212,1212,1212,1212,0
20240620,172000,1070146911,1212,1212,1212,1212,0
20240620,171900,1070146911,1212,1212,1212,1212,0
20240620,171800,1070146911,1212,1212,1212,1212,0
20240620,171700,1070146911,1212,1212,1212,1212,0
20240620,171600,1070146911,1212,1212,1212,1212,0
20240620,171500,1070146911,1212,1212,1212,1212,0
20240620,171400,1070146911,1212,1212,1212,1212,0
20240620,171300,1070146911,1212,1212,1212,1212,0
20240620,171200,1070146911,1212,1212,1212,1212,0
20240620,171100,1070146911,1212,1212,1212,1212,0
20240620,171000,1070146911,1212,1212,1212,1212,0
20240620,170900,1070146911,1212,1212,1212,1212,0
20240620,170800,1070146911,1212,1212,1212,1212,0
20240620,170700,1070146911,1212,1212,1212,1212,0
20240620,170600,1070146911,1212,1212,1212,1212,0
20240620,170500,1070146911,1212,1212,1212,1212,0
20240620,170400,1070146911,1212,1212,1212,1212,0
20240620,170300,1070146911,1212,1212,1212,1212,0
20240620,170200,1070146911,1212,1212,1212,1212,0
20240620,170100,1070146911,1212,1212,1212,1212,0
20240620,170000,1070146911,1212,1212,1212,1212,0
20240620,165900,1070146911,1212,1212,1212,1212,0
20240620,165800,1070146911,1212,1212,1212,1212,0
20240620,165700,1070146911,1212,1212,1212,1212,0
20240620,165600,1070146911,1212,1212,1212,1212,0
20240620,165500,1070146911,1212,1212,1212,1212,1846
20240620,165400,1070146911,1212,1212,1212,1212,0
20240620,165300,1070146911,1212,1212,1212,1212,0
20240620,165200,1070146911,1212,1212,1212,1212,0
20240620,165100,1070146911,1212,1212,1212,1212,0
20240620,165000,1070146911,1212,1212,1212,1212,0
20240620,164900,1070146911,1212,1212,1212,1212,0
20240620,164800,1070146911,1212,1212,1212,1212,0
20240620,164700,1070146911,1212,1212,1212,1212,0
20240620,164600,1070146911,1212,1212,1212,1212,0
20240620,164500,1070146911,1212,1212,1212,1212,0
20240620,164400,1070146911,1212,1212,1212,1212,0
20240620,164300,1070146911,1212,1212,1212,1212,0
20240620,164200,1070146911,1212,1212,1212,1212,0
20240620,164100,1070146911,1212,1212,1212,1212,0
20240620,164000,1070146911,1212,1212,1212,1212,0
20240620,163900,1070146911,1212,1212,1212,1212,0
20240620,163800,1070146911,1212,1212,1212,1212,0
20240620,163700,1070146911,1212,1212,1212,1212,0
20240620,163600,1070146911,1212,1212,1212,1212,0
20240620,163500,1070146911,1212,1212,1212,1212,0
20240620,163400,1070146911,1212,1212,1212,1212,0
20240620,163300,1070146911,1212,1212,1212,1212,0
20240620,163200,1070146911,1212,1212,1212,1212,0
20240620,163100,1070146911,1212,1212,1212,1212,0
20240620,163000,1070146911,1212,1212,1212,1212,0
20240620,162900,1070146911,1212,1212,1212,1212,0
20240620,162800,1070146911,1212,1212,1212,1212,0
20240620,162700,1070146911,1212,1212,1212,1212,0
20240620,162600,1070146911,1212,1212,1212,1212,0
20240620,162500,1070146911,1212,1212,1212,1212,1846
20240620,162400,1070146911,1212,1212,1212,1212,0
20240620,162300,1070146911,1212,1212,1212,1212,0
20240620,162200,1070146911,1212,1212,1212,1212,0
20240620,162100,1070146911,1212,1212,1212,1212,0
20240620,162000,1070146911,1212,1212,1212,1212,0
20240620,161900,1070146911,1212,1212,1212,1212,0
20240620,161800,1070146911,1212,1212,1212,1212,0
20240620,161700,1070146911,1212,1212,1212,1212,0
20240620,161600,1070146911,1212,1212,1212,1212,0
20240620,161500,1070146911,1212,1212,1212,1212,0
20240620,161400,1070146911,1212,1212,1212,1212,0
20240620,161300,1070146911,1212,1212,1212,1212,0
20240620,161200,1070146911,1212,1212,1212,1212,0
20240620,161100,1070146911,1212,1212,1212,1212,0
20240620,161000,1070146911,1212,1212,1212,1212,0
20240620,160900,1070146911,1212,1212,1212,1212,0
20240620,160800,1070146911,1212,1212,1212,1212,0
20240620,160700,1070146911,1212,1212,1212,1212,0
20240620,160600,1070146911,1212,1212,1212,1212,0
20240620,160500,1070146911,1212,1212,1212,1212,0
20240620,160400,1070146911,1212,1212,1212,1212,0
20240620,160300,1070146911,1212,1212,1212,1212,0
20240620,160200,1070146911,1212,1212,1212,1212,0
20240620,160100,1070146911,1212,1212,1212,1212,0
20240620,160000,1070146911,1212,1212,1212,1212,0
20240620,155900,1070146911,1212,1212,1212,1212,0
20240620,155800,1070146911,1212,1212,1212,1212,0
20240620,155700,1070146911,1212,1212,1212,1212,0
20240620,155600,1070146911,1212,1212,1212,1212,0
20240620,155500,1070146911,1212,1212,1212,1212,1846
20240620,155400,1070146911,1212,1212,1212,1212,0
20240620,155300,1070146911,1212,1212,1212,1212,0
20240620,155200,1070146911,1212,1212,1212,1212,0
20240620,155100,1070146911,1212,1212,1212,1212,0
20240620,155000,1070146911,1212,1212,1212,1212,0
20240620,154900,1070146911,1212,1212,1212,1212,0
20240620,154800,1070146911,1212,1212,1212,1212,0
20240620,154700,1070146911,1212,1212,1212,1212,0
20240620,154600,1070146911,1212,1212,1212,1212,0
20240620,154500,1070146911,1212,1212,1212,1212,0
20240620,154400,1070146911,1212,1212,1212,1212,0
20240620,154300,1070146911,1212,1212,1212,1212,0
20240620,154200,1070146911,1212,1212,1212,1212,0
20240620,154100,1070146911,1212,1212,1212,1212,0
20240620,154000,1070146911,1212,1212,1212,1212,0
20240620,153900,1070146911,1212,1212,1212,1212,0
20240620,153800,1070146911,1212,1212,1212,1212,0
20240620,153700,1070146911,1212,1212,1212,1212,0
20240620,153600,1070146911,1212,1212,1212,1212,0
20240620,153500,1070146911,1212,1212,1212,1212,0
20240620,153400,1070146911,1212,1212,1212,1212,0
20240620,153300,1070146911,1212,1212,1212,1212,0
20240620,153200,1070146911,1212,1212,1212,1212,0
20240620,153100,1070146911,1212,1212,1212,1212,0
20240620,153000,1070146911,1212,1212,1212,1212,1846
20240620,152900,1067909559,1212,1212,1212,1212,0
20240620,152800,1067909559,1212,1212,1212,1212,0
20240620,152700,1067909559,1212,1212,1212,1212,0
20240620,152600,1067909559,1212,1212,1212,1212,0
20240620,152500,1067909559,1212,1212,1212,1212,0
20240620,152400,1067909559,1212,1212,1212,1212,0
20240620,152300,1067909559,1212,1212,1212,1212,0
20240620,152200,1067909559,1212,1212,1212,1212,0
20240620,152100,1067909559,1212,1212,1212,1212,0
20240620,152000,1067909559,1212,1212,1212,1212,0
20240620,151900,1067909559,1212,1210,1212,1210,2
20240620,151800,1067907137,1213,1213,1213,1213,0
20240620,151700,1067907137,1213,1207,1213,1207,143
20240620,151600,1067734530,1214,1215,1215,1214,21
20240620,151500,1067709027,1216,1215,1216,1215,3408
20240620,151400,1063564909,1216,1215,1216,1215,3630
20240620,151300,1059151129,1206,1209,1210,1206,2011
20240620,151200,1056724567,1208,1207,1208,1207,977
20240620,151100,1055544957,1207,1206,1207,1206,301
20240620,151000,1055181950,1206,1206,1206,1206,500
20240620,150900,1054578950,1206,1207,1207,1206,1010
20240620,150800,1053360880,1207,1206,1207,1206,31
20240620,150700,1053323489,1206,1207,1207,1206,155
20240620,150600,1053136409,1206,1206,1206,1206,1578
20240620,150500,1051233341,1206,1206,1206,1206,1188
20240620,150400,1049800613,1206,1206,1207,1205,801
20240620,150300,1048835072,1206,1206,1206,1206,700
20240620,150200,1047990872,1206,1207,1207,1206,555
20240620,150100,1047321541,1207,1207,1207,1207,3
20240620,150000,1047317920,1207,1206,1207,1206,926
20240620,145900,1046201124,1208,1206,1208,1206,2764
20240620,145800,1042867168,1206,1207,1207,1206,698
20240620,145700,1042024982,1207,1207,1207,1207,755
20240620,145600,1041113697,1207,1207,1208,1207,1847
20240620,145500,1038884366,1208,1208,1208,1208,1
20240620,145400,1038883158,1207,1208,1208,1207,33
20240620,145300,1038843324,1207,1207,1207,1207,537
20240620,145200,1038195165,1207,1207,1207,1206,663
20240620,145100,1037395524,1207,1207,1207,1207,598
20240620,145000,1036673738,1206,1206,1206,1206,300
20240620,144900,1036311938,1205,1207,1207,1205,950
20240620,144800,1035166588,1207,1207,1207,1207,302
20240620,144700,1034802074,1208,1208,1208,1208,0
20240620,144600,1034802074,1208,1208,1208,1208,26
20240620,144500,1034770666,1208,1208,1208,1208,4
20240620,144400,1034765834,1203,1202,1203,1202,6403
20240620,144300,1027067425,1203,1205,1205,1203,1286
20240620,144200,1025518793,1203,1205,1205,1203,1180
20240620,144100,1024099233,1205,1205,1205,1205,134
20240620,144000,1023937763,1205,1204,1205,1203,3833
20240620,143900,1019321279,1203,1204,1204,1203,1001
20240620,143800,1018117075,1203,1202,1203,1202,1280
20240620,143700,1016578235,1203,1205,1205,1203,29
20240620,143600,1016543338,1202,1203,1203,1202,2000
20240620,143500,1014138954,1207,1207,1207,1207,860
20240620,143400,1013100934,1207,1207,1207,1207,5
20240620,143300,1013094899,1207,1207,1207,1207,1
20240620,143200,1013093692,1203,1203,1203,1203,0
20240620,143100,1013093692,1203,1205,1205,1203,700
20240620,143000,1012251442,1203,1203,1203,1203,5
20240620,142900,1012245427,1208,1208,1208,1208,420
20240620,142800,1011738067,1208,1205,1208,1205,293
20240620,142700,1011384198,1209,1209,1209,1209,0
20240620,142600,1011384198,1209,1202,1209,1202,2220
20240620,142500,1008714118,1203,1202,1203,1202,4324
20240620,142400,1003513546,1203,1203,1204,1203,252
20240620,142300,1003210369,1202,1203,1203,1202,870
20240620,142200,1002164379,1203,1203,1203,1203,400
20240620,142100,1001683179,1202,1205,1205,1202,706
20240620,142000,1000834349,1205,1202,1205,1202,758
20240620,141900,999922459,1205,1204,1205,1204,197
20240620,141800,999685256,1201,1203,1204,1201,5876
20240620,141700,992626810,1202,1202,1203,1202,3754
20240620,141600,988114002,1203,1203,1203,1203,459
20240620,141500,987561825,1202,1203,1204,1202,5606
20240620,141400,980822707,1202,1204,1204,1202,9000
20240620,141300,969995256,1206,1204,1206,1204,1063
20240620,141200,968714821,1205,1205,1205,1205,1057
20240620,141100,967441136,1205,1205,1205,1205,0
20240620,141000,967441136,1205,1205,1205,1205,7000
20240620,140900,959006136,1206,1206,1206,1206,600
20240620,140800,958282536,1210,1210,1210,1210,27
20240620,140700,958249866,1210,1210,1210,1210,463
20240620,140600,957689636,1210,1210,1210,1210,3178
20240620,140500,953844256,1210,1210,1210,1210,596
20240620,140400,953123096,1205,1205,1205,1205,0
20240620,140300,953123096,1205,1205,1205,1205,4307
20240620,140200,947933161,1204,1204,1204,1204,0
20240620,140100,947933161,1204,1207,1207,1204,13000
20240620,140000,932264415,1217,1215,1217,1215,3000
20240620,135900,928614274,1206,1206,1206,1206,0
20240620,135800,928614274,1206,1215,1215,1206,40000
20240620,135700,880158156,1218,1218,1218,1218,3
20240620,135600,880154502,1218,1218,1218,1218,1
20240620,135500,880153284,1217,1217,1217,1215,829
20240620,135400,879145391,1217,1217,1217,1217,101
20240620,135300,879022474,1212,1212,1212,1212,0
20240620,135200,879022474,1212,1212,1212,1212,50
20240620,135100,878961874,1213,1212,1213,1212,551
20240620,135000,878293561,1220,1218,1220,1218,7000
20240620,134900,869758004,1211,1211,1211,1211,0
20240620,134800,869758004,1211,1211,1211,1211,900
20240620,134700,868668104,1210,1210,1210,1210,0
20240620,134600,868668104,1210,1210,1210,1210,0
20240620,134500,868668104,1210,1219,1219,1210,2931
20240620,134400,865119816,1219,1220,1220,1219,8000
20240620,134300,855361816,1220,1211,1220,1211,4002
20240620,134200,850489032,1210,1211,1211,1210,4535
20240620,134100,845000895,1211,1212,1213,1211,12582
20240620,134000,829748531,1213,1213,1213,1213,0
20240620,133900,829748531,1213,1213,1214,1213,4004
20240620,133800,824891669,1213,1213,1213,1213,0
20240620,133700,824891669,1213,1213,1213,1213,0
20240620,133600,824891669,1213,1216,1216,1213,879
20240620,133500,823825292,1214,1214,1214,1214,227
20240620,133400,823549714,1214,1214,1214,1214,3686
20240620,133300,819074910,1215,1215,1215,1215,3063
20240620,133200,815353365,1219,1219,1220,1215,6095
20240620,133100,807921140,1216,1217,1217,1216,5930
20240620,133000,800709723,1217,1217,1217,1217,0
20240620,132900,800709723,1217,1220,1220,1217,5162
20240620,132800,794418247,1220,1219,1221,1218,5095
20240620,132700,788200706,1221,1222,1222,1220,11865
20240620,132600,773715541,1222,1221,1222,1221,4000
20240620,132500,768827941,1220,1220,1220,1220,0
20240620,132400,768827941,1220,1220,1220,1220,3070
20240620,132300,765082541,1222,1221,1222,1221,1000
20240620,132200,763860751,1221,1221,1221,1221,190
20240620,132100,763628761,1220,1220,1220,1220,600
20240620,132000,762896761,1220,1220,1220,1220,4000
20240620,131900,758016761,1220,1220,1220,1220,209
20240620,131800,757761781,1220,1220,1220,1220,400
20240620,131700,757273781,1222,1222,1222,1222,65
20240620,131600,757194351,1220,1220,1220,1220,1160
20240620,131500,755779151,1220,1220,1220,1220,61
20240620,131400,755704731,1222,1221,1222,1221,1000
20240620,131300,754483129,1221,1222,1222,1221,10
20240620,131200,754470911,1222,1222,1222,1222,1000
20240620,131100,753248911,1220,1222,1223,1220,1004
20240620,131000,752021726,1222,1221,1222,1221,2001
20240620,130900,749577455,1221,1220,1221,1220,516
20240620,130800,748947919,1220,1220,1220,1220,2067
20240620,130700,746426179,1220,1220,1220,1220,100
20240620,130600,746304179,1217,1217,1217,1217,0
20240620,130500,746304179,1217,1217,1217,1217,0
20240620,130400,746304179,1217,1217,1217,1217,5000
20240620,130300,740219179,1217,1217,1217,1217,200
20240620,130200,739975779,1217,1217,1217,1217,3171
20240620,130100,736116672,1218,1218,1218,1218,1
20240620,130000,736115454,1221,1221,1221,1221,1000
20240620,125900,734894454,1220,1221,1221,1220,1031
20240620,125800,733635634,1220,1220,1220,1220,341
20240620,125700,733219614,1220,1220,1220,1220,0
20240620,125600,733219614,1220,1220,1220,1220,131
20240620,125500,733059794,1220,1220,1220,1220,69
20240620,125400,732975614,1222,1222,1222,1222,0
20240620,125300,732975614,1222,1222,1222,1222,0
20240620,125200,732975614,1222,1222,1222,1222,0
20240620,125100,732975614,1222,1222,1222,1222,1000
20240620,125000,731753614,1222,1221,1222,1221,2000
20240620,124900,729310408,1221,1221,1221,1221,3
20240620,124800,729306745,1221,1221,1221,1221,2
20240620,124700,729304303,1221,1222,1222,1221,401
20240620,124600,728814482,1222,1221,1222,1221,2000
20240620,124500,726370982,1222,1222,1222,1221,1130
20240620,124400,724990124,1222,1222,1222,1222,0
20240620,124300,724990124,1222,1221,1222,1221,2000
20240620,124200,722547603,1215,1216,1216,1215,510
20240620,124100,721927681,1216,1220,1220,1216,1782
20240620,124000,719758129,1221,1221,1221,1221,14
20240620,123900,719741035,1219,1216,1219,1216,33
20240620,123800,719700835,1216,1216,1216,1216,1
20240620,123700,719699619,1216,1216,1216,1216,0
20240620,123600,719699619,1216,1216,1216,1216,0
20240620,123500,719699619,1216,1216,1216,1216,0
20240620,123400,719699619,1216,1216,1216,1216,84
20240620,123300,719597475,1221,1221,1221,1221,4
20240620,123200,719592591,1221,1221,1221,1221,3
20240620,123100,719588928,1216,1216,1216,1216,1
20240620,123000,719587712,1216,1216,1216,1216,145
20240620,122900,719411392,1215,1215,1215,1215,0
20240620,122800,719411392,1215,1215,1215,1215,0
20240620,122700,719411392,1215,1215,1215,1215,0
20240620,122600,719411392,1215,1215,1215,1215,0
20240620,122500,719411392,1215,1216,1216,1215,2104
20240620,122400,716854874,1222,1222,1222,1222,0
20240620,122300,716854874,1222,1221,1222,1221,3500
20240620,122200,712578374,1216,1216,1216,1216,0
20240620,122100,712578374,1216,1216,1216,1216,0
20240620,122000,712578374,1216,1216,1216,1216,0
20240620,121900,712578374,1216,1216,1216,1216,100
20240620,121800,712456774,1216,1216,1216,1216,874
20240620,121700,711393990,1217,1217,1217,1217,1
20240620,121600,711392773,1220,1220,1220,1220,0
20240620,121500,711392773,1220,1220,1220,1220,13
20240620,121400,711376913,1220,1220,1220,1220,400
20240620,121300,710888913,1220,1220,1220,1220,0
20240620,121200,710888913,1220,1222,1222,1220,21
20240620,121100,710863253,1222,1222,1223,1222,2060
20240620,121000,708345197,1222,1222,1222,1222,4015
20240620,120900,703438867,1222,1222,1222,1222,0
20240620,120800,703438867,1222,1216,1222,1216,2000
20240620,120700,701005505,1216,1216,1216,1216,215
20240620,120600,700744065,1216,1216,1216,1216,12
20240620,120500,700729473,1215,1215,1215,1215,37
20240620,120400,700684518,1216,1216,1216,1216,57
20240620,120300,700615206,1216,1216,1216,1216,100
20240620,120200,700493606,1216,1216,1216,1216,0
20240620,120100,700493606,1216,1216,1216,1216,6
20240620,120000,700486310,1223,1223,1223,1223,514
20240620,115900,699857688,1223,1223,1223,1223,0
20240620,115800,699857688,1223,1223,1223,1223,300
20240620,115700,699490788,1224,1221,1224,1221,2000
20240620,115600,697046744,1222,1222,1222,1222,0
20240620,115500,697046744,1222,1212,1222,1212,7693
20240620,115400,687708977,1212,1213,1213,1212,1690
20240620,115300,685660607,1212,1213,1213,1212,30
20240620,115200,685624237,1213,1213,1213,1213,467
20240620,115100,685057766,1213,1213,1213,1213,0
20240620,115000,685057766,1213,1214,1214,1213,683
20240620,114900,684228714,1214,1216,1217,1214,3517
20240620,114800,679954733,1219,1219,1219,1219,1
20240620,114700,679953514,1220,1220,1220,1220,0
20240620,114600,679953514,1220,1222,1222,1220,417
20240620,114500,679444040,1223,1223,1223,1223,100
20240620,114400,679321740,1224,1224,1224,1224,0
20240620,114300,679321740,1224,1220,1224,1220,14
20240620,114200,679304644,1224,1222,1224,1222,2000
20240620,114100,676857765,1222,1222,1222,1222,1873
20240620,114000,674568959,1223,1222,1223,1222,1000
20240620,113900,673346358,1222,1221,1222,1220,3200
20240620,113800,669437594,1214,1217,1221,1213,4802
20240620,113700,663599661,1222,1222,1222,1222,0
20240620,113600,663599661,1222,1220,1222,1218,6111
20240620,113500,656150269,1222,1222,1222,1222,67
20240620,113400,656068395,1223,1220,1223,1220,2084
20240620,113300,653525819,1220,1220,1220,1220,100
20240620,113200,653403819,1219,1219,1219,1219,24
20240620,113100,653374563,1223,1223,1223,1223,410
20240620,113000,652873133,1219,1223,1224,1219,6653
20240620,112900,644749326,1224,1223,1224,1223,1300
20240620,112800,643158740,1224,1224,1224,1224,0
20240620,112700,643158740,1224,1223,1224,1223,1000
20240620,112600,641935140,1223,1223,1223,1223,700
20240620,112500,641079040,1223,1219,1223,1219,3
20240620,112400,641075379,1219,1223,1223,1219,972
20240620,112300,639890471,1223,1223,1223,1223,10000
20240620,112200,627660471,1224,1223,1224,1223,935
20240620,112100,626516431,1223,1223,1223,1223,200
20240620,112000,626271831,1224,1224,1224,1224,1000
20240620,111900,625047831,1224,1224,1224,1224,1000
20240620,111800,623823831,1224,1217,1224,1217,26470
20240620,111700,591452165,1222,1220,1222,1220,5000
20240620,111600,585343564,1220,1220,1220,1220,555
20240620,111500,584666464,1221,1221,1221,1221,2500
20240620,111400,581613964,1221,1221,1221,1221,6181
20240620,111300,574066963,1221,1221,1221,1221,6000
20240620,111200,566740963,1221,1221,1221,1220,7000
20240620,111100,558195971,1220,1220,1221,1220,4200
20240620,111000,553068609,1221,1220,1221,1220,2043
20240620,110900,550574149,1221,1220,1221,1220,8100
20240620,110800,540691133,1220,1215,1220,1215,11040
20240620,110700,527267333,1220,1220,1220,1220,3000
20240620,110600,523607333,1220,1219,1220,1212,4040
20240620,110500,518682737,1220,1219,1220,1219,4809
20240620,110400,512816566,1220,1219,1220,1219,3000
20240620,110300,509157906,1219,1217,1220,1216,3540
20240620,110200,504845016,1218,1216,1220,1216,2243
20240620,110100,502113583,1215,1215,1215,1215,0
20240620,110000,502113583,1215,1215,1215,1215,10
20240620,105900,502101433,1216,1209,1216,1209,4617
20240620,105800,496511271,1209,1210,1210,1204,4002
20240620,105700,491676645,1210,1210,1210,1210,3
20240620,105600,491673015,1209,1209,1209,1209,1300
20240620,105500,490101315,1209,1209,1209,1209,3690
20240620,105400,485640105,1209,1209,1209,1209,0
20240620,105300,485640105,1209,1209,1209,1209,1050
20240620,105200,484370655,1209,1209,1209,1209,1000
20240620,105100,483161655,1209,1203,1209,1203,2004
20240620,105000,480750819,1203,1203,1203,1203,4000
20240620,104900,475938819,1203,1203,1203,1203,1730
20240620,104800,473857629,1202,1204,1204,1202,5280
20240620,104700,467503870,1204,1206,1210,1204,7002
20240620,104600,459066362,1206,1207,1207,1206,1168
20240620,104500,457657676,1207,1210,1210,1207,5894
20240620,104400,450541615,1210,1215,1216,1210,110
20240620,104300,450408303,1210,1210,1210,1210,800
20240620,104200,449440303,1210,1216,1216,1210,500
20240620,104100,448833503,1216,1215,1216,1215,1000
20240620,104000,447618278,1215,1207,1215,1207,1501
20240620,103900,445794571,1207,1207,1207,1207,500
20240620,103800,445191071,1207,1208,1208,1207,500
20240620,103700,444587561,1215,1207,1215,1207,1100
20240620,103600,443256809,1212,1212,1212,1212,2
20240620,103500,443254385,1206,1206,1206,1206,0
20240620,103400,443254385,1206,1206,1206,1206,100
20240620,103300,443133785,1206,1207,1207,1206,2001
20240620,103200,440720478,1206,1207,1207,1206,2072
20240620,103100,438221174,1207,1210,1210,1207,2300
20240620,103000,435441442,1216,1212,1216,1207,1579
20240620,102900,433533547,1212,1212,1212,1212,6
20240620,102800,433526275,1209,1209,1209,1209,300
20240620,102700,433163575,1210,1211,1212,1210,14015
20240620,102600,416203313,1212,1215,1215,1212,5554
20240620,102500,409461749,1215,1215,1215,1215,1415
20240620,102400,407742524,1215,1215,1215,1215,1555
20240620,102300,405853199,1215,1218,1218,1215,3622
20240620,102200,401451263,1218,1221,1221,1218,4206
20240620,102100,396320353,1220,1221,1221,1220,991
20240620,102000,395110437,1222,1226,1226,1222,5781
20240620,101900,388030294,1226,1225,1226,1225,5280
20240620,101800,381561583,1225,1224,1225,1223,959
20240620,101700,380387738,1225,1221,1225,1221,6610
20240620,101600,372311450,1221,1220,1221,1220,4533
20240620,101500,366781183,1219,1218,1219,1215,4106
20240620,101400,361783770,1218,1219,1220,1218,8021
20240620,101300,351998590,1220,1218,1220,1217,3692
20240620,101200,347500003,1219,1220,1220,1219,755
20240620,101100,346579576,1219,1217,1219,1217,370
20240620,101000,346128676,1217,1216,1217,1216,80
20240620,100900,346031326,1215,1216,1220,1215,2665
20240620,100800,342789304,1215,1215,1215,1215,699
20240620,100700,341940019,1215,1205,1215,1205,5496
20240620,100600,335288723,1205,1205,1205,1205,0
20240620,100500,335288723,1205,1209,1209,1205,823
20240620,100400,334293724,1209,1209,1209,1205,1810
20240620,100300,332110654,1209,1209,1209,1209,1282
20240620,100200,330560716,1209,1209,1209,1209,617
20240620,100100,329814763,1209,1206,1209,1202,1500
20240620,100000,328005920,1206,1205,1206,1205,2055
20240620,095900,325528188,1205,1202,1205,1200,5535
20240620,095800,318868970,1202,1204,1205,1202,904
20240620,095700,317780558,1203,1203,1203,1203,700
20240620,095600,316938458,1204,1201,1204,1198,10101
20240620,095500,304829826,1201,1201,1201,1201,16
20240620,095400,304810610,1205,1205,1205,1200,1018
20240620,095300,303586075,1200,1204,1205,1200,1120
20240620,095200,302239334,1203,1202,1203,1201,1660
20240620,095100,300244464,1202,1202,1202,1202,511
20240620,095000,299630242,1203,1203,1203,1203,2053
20240620,094900,297160483,1199,1197,1204,1197,859
20240620,094800,296130631,1197,1200,1200,1196,27220
20240620,094700,263532461,1200,1201,1205,1200,29998
20240620,094600,227532188,1201,1205,1208,1200,22561
20240620,094500,200438910,1201,1203,1205,1201,8492
20240620,094400,190235502,1205,1203,1205,1201,2644
20240620,094300,187055496,1201,1203,1203,1201,1525
20240620,094200,185223051,1204,1207,1207,1204,421
20240620,094100,184715874,1208,1208,1208,1201,23472
20240620,094000,156471722,1208,1208,1208,1208,77
20240620,093900,156378706,1208,1208,1208,1208,247
20240620,093800,156080330,1208,1209,1209,1208,3399
20240620,093700,151972939,1209,1210,1210,1209,598
20240620,093600,151249914,1209,1209,1209,1209,400
20240620,093500,150766314,1210,1211,1211,1210,9795
20240620,093400,138914363,1210,1211,1215,1210,2560
20240620,093300,135814336,1211,1212,1212,1211,712
20240620,093200,134952084,1211,1212,1212,1211,60
20240620,093100,134879404,1212,1214,1214,1211,525
20240620,093000,134243099,1211,1215,1215,1211,6702
20240620,092900,126108428,1216,1216,1216,1215,491
20240620,092800,125511462,1222,1215,1222,1215,900
20240620,092700,124413848,1215,1211,1215,1210,1876
20240620,092600,122138215,1213,1208,1213,1206,9241
20240620,092500,110954826,1208,1208,1209,1206,1040
20240620,092400,109700470,1207,1209,1209,1207,6025
20240620,092300,102425847,1209,1211,1211,1209,7186
20240620,092200,93731653,1211,1211,1211,1210,3837
20240620,092100,89085696,1210,1210,1211,1210,1383
20240620,092000,87411390,1210,1212,1212,1210,7011
20240620,091900,78924221,1213,1215,1215,1213,3159
20240620,091800,75088950,1216,1216,1216,1216,25
20240620,091700,75058550,1216,1216,1216,1213,448
20240620,091600,74513962,1212,1211,1212,1210,5152
20240620,091500,68277722,1210,1214,1217,1210,16741
20240620,091400,47985954,1214,1221,1221,1214,3938
20240620,091300,43201649,1217,1219,1222,1217,1217
20240620,091200,41715479,1222,1215,1222,1215,1769
20240620,091100,39557643,1216,1217,1219,1216,341
20240620,091000,39142830,1216,1220,1220,1216,2441
20240620,090900,36173289,1223,1224,1224,1223,925
20240620,090800,35041123,1224,1224,1224,1220,3612
20240620,090700,30626447,1218,1222,1222,1217,916
20240620,090600,29511270,1223,1223,1226,1222,4727
20240620,090500,23722524,1226,1219,1227,1219,1606
20240620,090400,21759693,1216,1217,1217,1216,1073
20240620,090300,20454762,1216,1220,1220,1216,1014
20240620,090200,19221733,1216,1224,1225,1216,4086
20240620,090100,14216825,1213,1229,1229,1213,179
20240620,090000,13996850,1212,1226,1226,1212,11473