stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,185800,195897356,1317,1317,1317,1317,1290
20240617,185700,195897356,1317,1317,1317,1317,0
20240617,185600,195897356,1317,1317,1317,1317,0
20240617,185500,195897356,1317,1317,1317,1317,0
20240617,185400,195897356,1317,1317,1317,1317,0
20240617,185300,195897356,1317,1317,1317,1317,0
20240617,185200,195897356,1317,1317,1317,1317,0
20240617,185100,195897356,1317,1317,1317,1317,0
20240617,185000,195897356,1317,1317,1317,1317,0
20240617,184900,195897356,1317,1317,1317,1317,0
20240617,184800,195897356,1317,1317,1317,1317,0
20240617,184700,195897356,1317,1317,1317,1317,0
20240617,184600,195897356,1317,1317,1317,1317,0
20240617,184500,195897356,1317,1317,1317,1317,0
20240617,184400,195897356,1317,1317,1317,1317,0
20240617,184300,195897356,1317,1317,1317,1317,0
20240617,184200,195897356,1317,1317,1317,1317,0
20240617,184100,195897356,1317,1317,1317,1317,0
20240617,184000,195897356,1317,1317,1317,1317,0
20240617,183900,195897356,1317,1317,1317,1317,0
20240617,183800,195897356,1317,1317,1317,1317,0
20240617,183700,195897356,1317,1317,1317,1317,0
20240617,183600,195897356,1317,1317,1317,1317,0
20240617,183500,195897356,1317,1317,1317,1317,0
20240617,183400,195897356,1317,1317,1317,1317,0
20240617,183300,195897356,1317,1317,1317,1317,0
20240617,183200,195897356,1317,1317,1317,1317,0
20240617,183100,195897356,1317,1317,1317,1317,0
20240617,183000,195897356,1317,1317,1317,1317,0
20240617,182900,195897356,1317,1317,1317,1317,0
20240617,182800,195897356,1317,1317,1317,1317,1290
20240617,182700,195897356,1317,1317,1317,1317,0
20240617,182600,195897356,1317,1317,1317,1317,0
20240617,182500,195897356,1317,1317,1317,1317,0
20240617,182400,195897356,1317,1317,1317,1317,0
20240617,182300,195897356,1317,1317,1317,1317,0
20240617,182200,195897356,1317,1317,1317,1317,0
20240617,182100,195897356,1317,1317,1317,1317,0
20240617,182000,195897356,1317,1317,1317,1317,0
20240617,181900,195897356,1317,1317,1317,1317,0
20240617,181800,195897356,1317,1317,1317,1317,0
20240617,181700,195897356,1317,1317,1317,1317,0
20240617,181600,195897356,1317,1317,1317,1317,0
20240617,181500,195897356,1317,1317,1317,1317,0
20240617,181400,195897356,1317,1317,1317,1317,0
20240617,181300,195897356,1317,1317,1317,1317,0
20240617,181200,195897356,1317,1317,1317,1317,0
20240617,181100,195897356,1317,1317,1317,1317,0
20240617,181000,195897356,1317,1317,1317,1317,0
20240617,180900,195897356,1317,1317,1317,1317,0
20240617,180800,195897356,1317,1317,1317,1317,0
20240617,180700,195897356,1317,1317,1317,1317,0
20240617,180600,195897356,1317,1317,1317,1317,0
20240617,180500,195897356,1317,1317,1317,1317,0
20240617,180400,195897356,1317,1317,1317,1317,0
20240617,180300,195897356,1317,1317,1317,1317,0
20240617,180200,195897356,1317,1317,1317,1317,0
20240617,180100,195897356,1317,1317,1317,1317,0
20240617,180000,195897356,1317,1317,1317,1317,0
20240617,175900,195897356,1317,1317,1317,1317,0
20240617,175800,195897356,1317,1317,1317,1317,1290
20240617,175700,195897356,1317,1317,1317,1317,0
20240617,175600,195897356,1317,1317,1317,1317,0
20240617,175500,195897356,1317,1317,1317,1317,0
20240617,175400,195897356,1317,1317,1317,1317,0
20240617,175300,195897356,1317,1317,1317,1317,0
20240617,175200,195897356,1317,1317,1317,1317,0
20240617,175100,195897356,1317,1317,1317,1317,0
20240617,175000,195897356,1317,1317,1317,1317,0
20240617,174900,195897356,1317,1317,1317,1317,0
20240617,174800,195897356,1317,1317,1317,1317,0
20240617,174700,195897356,1317,1317,1317,1317,0
20240617,174600,195897356,1317,1317,1317,1317,0
20240617,174500,195897356,1317,1317,1317,1317,0
20240617,174400,195897356,1317,1317,1317,1317,0
20240617,174300,195897356,1317,1317,1317,1317,0
20240617,174200,195897356,1317,1317,1317,1317,0
20240617,174100,195897356,1317,1317,1317,1317,0
20240617,174000,195897356,1317,1317,1317,1317,0
20240617,173900,195897356,1317,1317,1317,1317,0
20240617,173800,195897356,1317,1317,1317,1317,0
20240617,173700,195897356,1317,1317,1317,1317,0
20240617,173600,195897356,1317,1317,1317,1317,0
20240617,173500,195897356,1317,1317,1317,1317,0
20240617,173400,195897356,1317,1317,1317,1317,0
20240617,173300,195897356,1317,1317,1317,1317,0
20240617,173200,195897356,1317,1317,1317,1317,0
20240617,173100,195897356,1317,1317,1317,1317,0
20240617,173000,195897356,1317,1317,1317,1317,0
20240617,172900,195897356,1317,1317,1317,1317,0
20240617,172800,195897356,1317,1317,1317,1317,1290
20240617,172700,195897356,1317,1317,1317,1317,0
20240617,172600,195897356,1317,1317,1317,1317,0
20240617,172500,195897356,1317,1317,1317,1317,0
20240617,172400,195897356,1317,1317,1317,1317,0
20240617,172300,195897356,1317,1317,1317,1317,0
20240617,172200,195897356,1317,1317,1317,1317,0
20240617,172100,195897356,1317,1317,1317,1317,0
20240617,172000,195897356,1317,1317,1317,1317,0
20240617,171900,195897356,1317,1317,1317,1317,0
20240617,171800,195897356,1317,1317,1317,1317,0
20240617,171700,195897356,1317,1317,1317,1317,0
20240617,171600,195897356,1317,1317,1317,1317,0
20240617,171500,195897356,1317,1317,1317,1317,0
20240617,171400,195897356,1317,1317,1317,1317,0
20240617,171300,195897356,1317,1317,1317,1317,0
20240617,171200,195897356,1317,1317,1317,1317,0
20240617,171100,195897356,1317,1317,1317,1317,0
20240617,171000,195897356,1317,1317,1317,1317,0
20240617,170900,195897356,1317,1317,1317,1317,0
20240617,170800,195897356,1317,1317,1317,1317,0
20240617,170700,195897356,1317,1317,1317,1317,0
20240617,170600,195897356,1317,1317,1317,1317,0
20240617,170500,195897356,1317,1317,1317,1317,0
20240617,170400,195897356,1317,1317,1317,1317,0
20240617,170300,195897356,1317,1317,1317,1317,0
20240617,170200,195897356,1317,1317,1317,1317,0
20240617,170100,195897356,1317,1317,1317,1317,0
20240617,170000,195897356,1317,1317,1317,1317,0
20240617,165900,195897356,1317,1317,1317,1317,0
20240617,165800,195897356,1317,1317,1317,1317,1290
20240617,165700,195897356,1317,1317,1317,1317,0
20240617,165600,195897356,1317,1317,1317,1317,0
20240617,165500,195897356,1317,1317,1317,1317,0
20240617,165400,195897356,1317,1317,1317,1317,0
20240617,165300,195897356,1317,1317,1317,1317,0
20240617,165200,195897356,1317,1317,1317,1317,0
20240617,165100,195897356,1317,1317,1317,1317,0
20240617,165000,195897356,1317,1317,1317,1317,0
20240617,164900,195897356,1317,1317,1317,1317,0
20240617,164800,195897356,1317,1317,1317,1317,0
20240617,164700,195897356,1317,1317,1317,1317,0
20240617,164600,195897356,1317,1317,1317,1317,0
20240617,164500,195897356,1317,1317,1317,1317,0
20240617,164400,195897356,1317,1317,1317,1317,0
20240617,164300,195897356,1317,1317,1317,1317,0
20240617,164200,195897356,1317,1317,1317,1317,0
20240617,164100,195897356,1317,1317,1317,1317,0
20240617,164000,195897356,1317,1317,1317,1317,0
20240617,163900,195897356,1317,1317,1317,1317,0
20240617,163800,195897356,1317,1317,1317,1317,0
20240617,163700,195897356,1317,1317,1317,1317,0
20240617,163600,195897356,1317,1317,1317,1317,0
20240617,163500,195897356,1317,1317,1317,1317,0
20240617,163400,195897356,1317,1317,1317,1317,0
20240617,163300,195897356,1317,1317,1317,1317,0
20240617,163200,195897356,1317,1317,1317,1317,0
20240617,163100,195897356,1317,1317,1317,1317,0
20240617,163000,195897356,1317,1317,1317,1317,0
20240617,162900,195897356,1317,1317,1317,1317,0
20240617,162800,195897356,1317,1317,1317,1317,1290
20240617,162700,195897356,1317,1317,1317,1317,0
20240617,162600,195897356,1317,1317,1317,1317,0
20240617,162500,195897356,1317,1317,1317,1317,0
20240617,162400,195897356,1317,1317,1317,1317,0
20240617,162300,195897356,1317,1317,1317,1317,0
20240617,162200,195897356,1317,1317,1317,1317,0
20240617,162100,195897356,1317,1317,1317,1317,0
20240617,162000,195897356,1317,1317,1317,1317,0
20240617,161900,195897356,1317,1317,1317,1317,0
20240617,161800,195897356,1317,1317,1317,1317,0
20240617,161700,195897356,1317,1317,1317,1317,0
20240617,161600,195897356,1317,1317,1317,1317,0
20240617,161500,195897356,1317,1317,1317,1317,0
20240617,161400,195897356,1317,1317,1317,1317,0
20240617,161300,195897356,1317,1317,1317,1317,0
20240617,161200,195897356,1317,1317,1317,1317,0
20240617,161100,195897356,1317,1317,1317,1317,0
20240617,161000,195897356,1317,1317,1317,1317,0
20240617,160900,195897356,1317,1317,1317,1317,0
20240617,160800,195897356,1317,1317,1317,1317,0
20240617,160700,195897356,1317,1317,1317,1317,0
20240617,160600,195897356,1317,1317,1317,1317,0
20240617,160500,195897356,1317,1317,1317,1317,0
20240617,160400,195897356,1317,1317,1317,1317,0
20240617,160300,195897356,1317,1317,1317,1317,0
20240617,160200,195897356,1317,1317,1317,1317,0
20240617,160100,195897356,1317,1317,1317,1317,0
20240617,160000,195897356,1317,1317,1317,1317,0
20240617,155900,195897356,1317,1317,1317,1317,0
20240617,155800,195897356,1317,1317,1317,1317,1290
20240617,155700,195897356,1317,1317,1317,1317,0
20240617,155600,195897356,1317,1317,1317,1317,0
20240617,155500,195897356,1317,1317,1317,1317,0
20240617,155400,195897356,1317,1317,1317,1317,0
20240617,155300,195897356,1317,1317,1317,1317,0
20240617,155200,195897356,1317,1317,1317,1317,0
20240617,155100,195897356,1317,1317,1317,1317,0
20240617,155000,195897356,1317,1317,1317,1317,0
20240617,154900,195897356,1317,1317,1317,1317,0
20240617,154800,195897356,1317,1317,1317,1317,0
20240617,154700,195897356,1317,1317,1317,1317,0
20240617,154600,195897356,1317,1317,1317,1317,0
20240617,154500,195897356,1317,1317,1317,1317,0
20240617,154400,195897356,1317,1317,1317,1317,0
20240617,154300,195897356,1317,1317,1317,1317,0
20240617,154200,195897356,1317,1317,1317,1317,0
20240617,154100,195897356,1317,1317,1317,1317,0
20240617,154000,195897356,1317,1317,1317,1317,0
20240617,153900,195897356,1317,1317,1317,1317,0
20240617,153800,195897356,1317,1317,1317,1317,0
20240617,153700,195897356,1317,1317,1317,1317,0
20240617,153600,195897356,1317,1317,1317,1317,0
20240617,153500,195897356,1317,1317,1317,1317,0
20240617,153400,195897356,1317,1317,1317,1317,0
20240617,153300,195897356,1317,1317,1317,1317,0
20240617,153200,195897356,1317,1317,1317,1317,0
20240617,153100,195897356,1317,1317,1317,1317,0
20240617,153000,195897356,1317,1317,1317,1317,1290
20240617,152900,194198426,1317,1317,1317,1317,0
20240617,152800,194198426,1317,1317,1317,1317,0
20240617,152700,194198426,1317,1317,1317,1317,0
20240617,152600,194198426,1317,1317,1317,1317,0
20240617,152500,194198426,1317,1317,1317,1317,0
20240617,152400,194198426,1317,1317,1317,1317,0
20240617,152300,194198426,1317,1317,1317,1317,0
20240617,152200,194198426,1317,1317,1317,1317,0
20240617,152100,194198426,1317,1317,1317,1317,0
20240617,152000,194198426,1317,1317,1317,1317,0
20240617,151900,194198426,1317,1311,1317,1311,96
20240617,151800,194072564,1317,1317,1317,1317,1
20240617,151700,194071247,1311,1311,1311,1311,0
20240617,151600,194071247,1311,1311,1311,1311,469
20240617,151500,193456388,1311,1311,1311,1311,701
20240617,151400,192537377,1311,1311,1311,1311,0
20240617,151300,192537377,1311,1311,1311,1311,0
20240617,151200,192537377,1311,1311,1311,1311,689
20240617,151100,191634098,1317,1317,1317,1317,0
20240617,151000,191634098,1317,1317,1317,1317,0
20240617,150900,191634098,1317,1317,1317,1317,0
20240617,150800,191634098,1317,1317,1317,1317,0
20240617,150700,191634098,1317,1317,1317,1317,0
20240617,150600,191634098,1317,1317,1317,1317,0
20240617,150500,191634098,1317,1316,1317,1316,215
20240617,150400,191351149,1311,1311,1311,1311,0
20240617,150300,191351149,1311,1311,1311,1311,0
20240617,150200,191351149,1311,1311,1311,1311,0
20240617,150100,191351149,1311,1311,1311,1311,0
20240617,150000,191351149,1311,1311,1311,1311,0
20240617,145900,191351149,1311,1311,1311,1311,0
20240617,145800,191351149,1311,1311,1311,1311,0
20240617,145700,191351149,1311,1311,1311,1311,0
20240617,145600,191351149,1311,1311,1311,1311,0
20240617,145500,191351149,1311,1311,1311,1311,0
20240617,145400,191351149,1311,1311,1311,1311,0
20240617,145300,191351149,1311,1311,1311,1311,0
20240617,145200,191351149,1311,1314,1314,1311,1038
20240617,145100,189989628,1317,1317,1317,1317,44
20240617,145000,189931680,1314,1314,1314,1314,0
20240617,144900,189931680,1314,1314,1314,1314,0
20240617,144800,189931680,1314,1314,1314,1314,956
20240617,144700,188675496,1314,1314,1314,1314,0
20240617,144600,188675496,1314,1314,1314,1314,573
20240617,144500,187922574,1314,1314,1314,1314,0
20240617,144400,187922574,1314,1314,1314,1314,0
20240617,144300,187922574,1314,1314,1314,1314,76
20240617,144200,187822710,1314,1313,1314,1313,4458
20240617,144100,181964929,1313,1313,1313,1313,0
20240617,144000,181964929,1313,1314,1314,1313,5
20240617,143900,181958360,1314,1314,1314,1314,17
20240617,143800,181936022,1313,1313,1313,1312,161
20240617,143700,181724690,1318,1318,1318,1318,0
20240617,143600,181724690,1318,1318,1318,1318,0
20240617,143500,181724690,1318,1318,1318,1318,0
20240617,143400,181724690,1318,1318,1318,1318,44
20240617,143300,181666698,1312,1318,1318,1312,155
20240617,143200,181462686,1318,1318,1318,1318,103
20240617,143100,181326932,1319,1319,1319,1319,1
20240617,143000,181325613,1313,1313,1313,1313,0
20240617,142900,181325613,1313,1313,1313,1313,0
20240617,142800,181325613,1313,1313,1313,1313,251
20240617,142700,180996050,1325,1325,1325,1325,0
20240617,142600,180996050,1325,1325,1325,1325,0
20240617,142500,180996050,1325,1325,1325,1325,0
20240617,142400,180996050,1325,1325,1325,1325,0
20240617,142300,180996050,1325,1325,1325,1325,0
20240617,142200,180996050,1325,1317,1325,1317,35
20240617,142100,180949875,1317,1317,1317,1317,1
20240617,142000,180948558,1317,1317,1317,1317,2
20240617,141900,180945924,1317,1317,1317,1317,300
20240617,141800,180550824,1317,1313,1317,1313,300
20240617,141700,180155833,1311,1311,1311,1311,324
20240617,141600,179731069,1311,1311,1311,1311,1
20240617,141500,179729758,1311,1310,1311,1310,100
20240617,141400,179598677,1310,1310,1310,1310,0
20240617,141300,179598677,1310,1310,1310,1310,0
20240617,141200,179598677,1310,1310,1310,1310,0
20240617,141100,179598677,1310,1310,1310,1310,2381
20240617,141000,176479567,1310,1310,1310,1310,409
20240617,140900,175943777,1311,1307,1311,1307,222
20240617,140800,175653048,1300,1300,1300,1300,0
20240617,140700,175653048,1300,1303,1307,1300,9692
20240617,140600,163026056,1306,1306,1306,1306,5
20240617,140500,163019526,1303,1309,1309,1302,236
20240617,140400,162711989,1310,1310,1310,1310,459
20240617,140300,162110699,1310,1319,1319,1310,10075
20240617,140200,148857426,1319,1319,1319,1319,1
20240617,140100,148856107,1322,1322,1322,1322,0
20240617,140000,148856107,1322,1320,1322,1318,2309
20240617,135900,145811423,1323,1323,1323,1323,0
20240617,135800,145811423,1323,1323,1323,1323,0
20240617,135700,145811423,1323,1323,1323,1323,0
20240617,135600,145811423,1323,1323,1323,1323,0
20240617,135500,145811423,1323,1323,1323,1323,0
20240617,135400,145811423,1323,1323,1323,1323,1
20240617,135300,145810100,1325,1325,1325,1325,0
20240617,135200,145810100,1325,1325,1325,1325,0
20240617,135100,145810100,1325,1325,1325,1325,0
20240617,135000,145810100,1325,1325,1325,1325,0
20240617,134900,145810100,1325,1325,1325,1325,0
20240617,134800,145810100,1325,1325,1325,1325,0
20240617,134700,145810100,1325,1325,1325,1325,0
20240617,134600,145810100,1325,1325,1325,1325,0
20240617,134500,145810100,1325,1325,1325,1325,0
20240617,134400,145810100,1325,1325,1325,1325,0
20240617,134300,145810100,1325,1325,1325,1319,357
20240617,134200,145338941,1319,1319,1319,1319,100
20240617,134100,145207041,1319,1320,1320,1319,2193
20240617,134000,142313770,1325,1325,1325,1325,0
20240617,133900,142313770,1325,1325,1325,1325,3
20240617,133800,142309795,1326,1326,1326,1326,0
20240617,133700,142309795,1326,1326,1326,1326,0
20240617,133600,142309795,1326,1326,1326,1326,0
20240617,133500,142309795,1326,1326,1326,1326,0
20240617,133400,142309795,1326,1326,1326,1326,0
20240617,133300,142309795,1326,1320,1326,1320,10001
20240617,133200,129108469,1326,1326,1326,1326,0
20240617,133100,129108469,1326,1326,1326,1326,0
20240617,133000,129108469,1326,1326,1326,1326,0
20240617,132900,129108469,1326,1326,1326,1326,0
20240617,132800,129108469,1326,1321,1326,1320,5479
20240617,132700,121872307,1322,1323,1323,1322,840
20240617,132600,120761423,1324,1324,1324,1324,44
20240617,132500,120703167,1324,1324,1324,1324,2654
20240617,132400,117189271,1324,1324,1324,1324,0
20240617,132300,117189271,1324,1324,1324,1324,7
20240617,132200,117180003,1325,1325,1325,1325,119
20240617,132100,117022328,1325,1325,1325,1325,0
20240617,132000,117022328,1325,1325,1325,1325,0
20240617,131900,117022328,1325,1325,1325,1325,0
20240617,131800,117022328,1325,1325,1325,1325,0
20240617,131700,117022328,1325,1325,1325,1325,392
20240617,131600,116502928,1325,1325,1325,1325,1
20240617,131500,116501603,1325,1325,1325,1325,50
20240617,131400,116435353,1325,1325,1325,1325,10
20240617,131300,116422103,1325,1325,1325,1325,0
20240617,131200,116422103,1325,1325,1325,1325,0
20240617,131100,116422103,1325,1325,1325,1325,0
20240617,131000,116422103,1325,1325,1325,1325,3
20240617,130900,116418128,1325,1325,1325,1325,44
20240617,130800,116359828,1323,1323,1323,1323,14
20240617,130700,116341306,1323,1323,1323,1323,0
20240617,130600,116341306,1323,1323,1323,1323,0
20240617,130500,116341306,1323,1323,1323,1323,13
20240617,130400,116324107,1323,1323,1323,1323,0
20240617,130300,116324107,1323,1323,1323,1323,487
20240617,130200,115679806,1326,1326,1326,1326,0
20240617,130100,115679806,1326,1326,1326,1326,0
20240617,130000,115679806,1326,1326,1326,1326,0
20240617,125900,115679806,1326,1326,1326,1326,0
20240617,125800,115679806,1326,1326,1326,1326,0
20240617,125700,115679806,1326,1326,1326,1326,0
20240617,125600,115679806,1326,1326,1326,1326,0
20240617,125500,115679806,1326,1326,1326,1326,0
20240617,125400,115679806,1326,1326,1326,1326,0
20240617,125300,115679806,1326,1326,1326,1326,0
20240617,125200,115679806,1326,1326,1326,1326,44
20240617,125100,115621462,1326,1326,1326,1326,0
20240617,125000,115621462,1326,1326,1326,1326,1
20240617,124900,115620136,1326,1326,1326,1326,0
20240617,124800,115620136,1326,1326,1326,1326,0
20240617,124700,115620136,1326,1326,1326,1326,0
20240617,124600,115620136,1326,1326,1326,1326,0
20240617,124500,115620136,1326,1326,1326,1326,0
20240617,124400,115620136,1326,1326,1326,1326,0
20240617,124300,115620136,1326,1326,1326,1326,0
20240617,124200,115620136,1326,1326,1326,1326,0
20240617,124100,115620136,1326,1326,1326,1326,0
20240617,124000,115620136,1326,1326,1326,1326,0
20240617,123900,115620136,1326,1326,1326,1326,0
20240617,123800,115620136,1326,1326,1326,1326,0
20240617,123700,115620136,1326,1326,1326,1326,0
20240617,123600,115620136,1326,1326,1326,1326,0
20240617,123500,115620136,1326,1326,1326,1326,45
20240617,123400,115560466,1323,1323,1323,1323,0
20240617,123300,115560466,1323,1323,1323,1323,0
20240617,123200,115560466,1323,1323,1323,1323,500
20240617,123100,114898966,1326,1326,1326,1326,0
20240617,123000,114898966,1326,1326,1326,1326,0
20240617,122900,114898966,1326,1326,1326,1326,0
20240617,122800,114898966,1326,1326,1326,1326,0
20240617,122700,114898966,1326,1326,1326,1326,1
20240617,122600,114897640,1323,1323,1323,1323,514
20240617,122500,114217618,1323,1323,1323,1323,15
20240617,122400,114197773,1323,1323,1323,1323,0
20240617,122300,114197773,1323,1323,1323,1323,300
20240617,122200,113800873,1326,1326,1326,1326,0
20240617,122100,113800873,1326,1326,1326,1326,0
20240617,122000,113800873,1326,1326,1326,1326,0
20240617,121900,113800873,1326,1326,1326,1326,20
20240617,121800,113774353,1327,1327,1327,1327,45
20240617,121700,113714638,1328,1328,1328,1328,0
20240617,121600,113714638,1328,1328,1328,1328,0
20240617,121500,113714638,1328,1328,1328,1328,0
20240617,121400,113714638,1328,1328,1328,1328,0
20240617,121300,113714638,1328,1328,1328,1328,0
20240617,121200,113714638,1328,1328,1328,1328,0
20240617,121100,113714638,1328,1328,1328,1328,0
20240617,121000,113714638,1328,1328,1328,1328,0
20240617,120900,113714638,1328,1328,1328,1328,0
20240617,120800,113714638,1328,1328,1328,1328,1
20240617,120700,113713310,1322,1322,1322,1322,0
20240617,120600,113713310,1322,1322,1323,1322,3002
20240617,120500,109744366,1322,1324,1325,1322,1338
20240617,120400,107974600,1334,1334,1334,1334,0
20240617,120300,107974600,1334,1330,1334,1330,25
20240617,120200,107941339,1322,1324,1324,1322,1351
20240617,120100,106154461,1329,1330,1330,1329,65
20240617,120000,106068031,1330,1330,1330,1330,0
20240617,115900,106068031,1330,1330,1330,1330,0
20240617,115800,106068031,1330,1330,1330,1330,0
20240617,115700,106068031,1330,1330,1330,1330,0
20240617,115600,106068031,1330,1329,1330,1329,100
20240617,115500,105935097,1330,1330,1330,1330,0
20240617,115400,105935097,1330,1330,1330,1330,101
20240617,115300,105800767,1331,1331,1331,1331,20
20240617,115200,105774147,1331,1331,1331,1331,5
20240617,115100,105767492,1331,1331,1331,1331,0
20240617,115000,105767492,1331,1331,1331,1331,2
20240617,114900,105764830,1330,1330,1330,1330,0
20240617,114800,105764830,1330,1330,1330,1330,1
20240617,114700,105763500,1332,1332,1332,1332,0
20240617,114600,105763500,1332,1332,1332,1332,0
20240617,114500,105763500,1332,1332,1332,1332,0
20240617,114400,105763500,1332,1335,1335,1332,48
20240617,114300,105699429,1335,1335,1335,1335,8
20240617,114200,105688749,1335,1335,1335,1335,0
20240617,114100,105688749,1335,1335,1335,1335,0
20240617,114000,105688749,1335,1335,1335,1335,0
20240617,113900,105688749,1335,1335,1335,1335,100
20240617,113800,105555249,1335,1335,1335,1335,152
20240617,113700,105352329,1335,1335,1335,1335,2
20240617,113600,105349659,1335,1335,1335,1335,28
20240617,113500,105312279,1335,1335,1335,1335,0
20240617,113400,105312279,1335,1335,1335,1335,0
20240617,113300,105312279,1335,1329,1335,1321,1021
20240617,113200,103963426,1330,1330,1330,1330,3
20240617,113100,103959436,1330,1330,1330,1330,1
20240617,113000,103958106,1330,1330,1334,1330,60
20240617,112900,103878298,1330,1330,1330,1330,0
20240617,112800,103878298,1330,1330,1330,1330,4
20240617,112700,103872978,1330,1334,1334,1330,50
20240617,112600,103806290,1334,1327,1334,1321,1554
20240617,112500,101749023,1336,1336,1336,1336,1
20240617,112400,101747687,1326,1326,1326,1326,0
20240617,112300,101747687,1326,1326,1326,1326,0
20240617,112200,101747687,1326,1326,1326,1326,0
20240617,112100,101747687,1326,1326,1326,1326,0
20240617,112000,101747687,1326,1325,1326,1325,592
20240617,111900,100963237,1325,1333,1333,1325,3072
20240617,111800,96876368,1334,1348,1348,1333,3331
20240617,111700,92427518,1350,1350,1350,1350,0
20240617,111600,92427518,1350,1350,1350,1350,1009
20240617,111500,91065368,1352,1353,1353,1342,1981
20240617,111400,88395856,1353,1353,1355,1341,10
20240617,111300,88382332,1341,1344,1344,1341,4
20240617,111200,88376963,1356,1354,1356,1354,80
20240617,111100,88268495,1356,1353,1356,1352,7687
20240617,111000,77873678,1353,1347,1353,1347,2565
20240617,110900,74411668,1347,1345,1347,1345,2972
20240617,110800,70414324,1345,1340,1345,1340,1909
20240617,110700,67855417,1339,1337,1339,1337,2049
20240617,110600,65112118,1337,1336,1337,1336,1210
20240617,110500,63495458,1336,1336,1336,1336,10
20240617,110400,63482098,1328,1336,1336,1328,1071
20240617,110300,62058776,1336,1336,1336,1336,501
20240617,110200,61389440,1336,1335,1336,1335,851
20240617,110100,60253224,1335,1335,1335,1335,2
20240617,110000,60250554,1332,1332,1332,1332,1
20240617,105900,60249222,1333,1333,1333,1333,0
20240617,105800,60249222,1333,1333,1333,1333,0
20240617,105700,60249222,1333,1335,1335,1333,82
20240617,105600,60139876,1336,1336,1336,1336,0
20240617,105500,60139876,1336,1336,1336,1336,0
20240617,105400,60139876,1336,1336,1336,1336,0
20240617,105300,60139876,1336,1336,1336,1336,45
20240617,105200,60079756,1333,1333,1333,1333,0
20240617,105100,60079756,1333,1333,1333,1333,0
20240617,105000,60079756,1333,1333,1333,1333,0
20240617,104900,60079756,1333,1336,1336,1333,1011
20240617,104800,58731793,1337,1337,1337,1337,0
20240617,104700,58731793,1337,1337,1337,1337,0
20240617,104600,58731793,1337,1337,1337,1337,0
20240617,104500,58731793,1337,1337,1337,1337,0
20240617,104400,58731793,1337,1337,1337,1337,0
20240617,104300,58731793,1337,1337,1337,1337,0
20240617,104200,58731793,1337,1337,1337,1337,0
20240617,104100,58731793,1337,1337,1337,1337,0
20240617,104000,58731793,1337,1337,1337,1337,0
20240617,103900,58731793,1337,1337,1337,1337,2
20240617,103800,58729119,1337,1338,1338,1337,51
20240617,103700,58660882,1338,1338,1338,1338,100
20240617,103600,58527082,1338,1337,1338,1337,921
20240617,103500,57295116,1338,1338,1338,1338,100
20240617,103400,57161316,1339,1339,1339,1339,0
20240617,103300,57161316,1339,1339,1339,1339,0
20240617,103200,57161316,1339,1339,1339,1339,0
20240617,103100,57161316,1339,1339,1339,1339,0
20240617,103000,57161316,1339,1339,1339,1339,0
20240617,102900,57161316,1339,1339,1339,1339,101
20240617,102800,57026077,1332,1338,1338,1332,262
20240617,102700,56675581,1338,1338,1338,1338,1
20240617,102600,56674243,1329,1338,1340,1329,101
20240617,102500,56538961,1340,1340,1340,1340,0
20240617,102400,56538961,1340,1330,1340,1328,1001
20240617,102300,55208881,1340,1340,1340,1340,0
20240617,102200,55208881,1340,1338,1340,1338,769
20240617,102100,54179033,1338,1338,1338,1338,1
20240617,102000,54177695,1339,1339,1339,1339,354
20240617,101900,53703689,1340,1340,1340,1340,45
20240617,101800,53643389,1340,1340,1340,1340,11
20240617,101700,53628649,1340,1340,1340,1340,149
20240617,101600,53428989,1340,1338,1340,1338,200
20240617,101500,53161249,1340,1340,1340,1340,100
20240617,101400,53027249,1340,1340,1340,1340,0
20240617,101300,53027249,1340,1340,1340,1340,0
20240617,101200,53027249,1340,1340,1340,1340,0
20240617,101100,53027249,1340,1340,1340,1340,0
20240617,101000,53027249,1340,1340,1340,1340,4
20240617,100900,53021889,1328,1330,1330,1328,74
20240617,100800,52923546,1340,1340,1340,1340,223
20240617,100700,52624726,1340,1340,1340,1340,1
20240617,100600,52623386,1340,1340,1340,1340,7
20240617,100500,52614006,1340,1329,1340,1328,451
20240617,100400,52014974,1339,1339,1339,1339,0
20240617,100300,52014974,1339,1339,1339,1339,0
20240617,100200,52014974,1339,1339,1339,1339,572
20240617,100100,51249066,1339,1339,1339,1339,0
20240617,100000,51249066,1339,1339,1339,1339,50
20240617,095900,51182116,1339,1339,1339,1339,0
20240617,095800,51182116,1339,1339,1339,1339,0
20240617,095700,51182116,1339,1328,1339,1328,6007
20240617,095600,43143541,1331,1331,1331,1331,0
20240617,095500,43143541,1331,1331,1331,1331,0
20240617,095400,43143541,1331,1331,1331,1331,0
20240617,095300,43143541,1331,1331,1331,1331,0
20240617,095200,43143541,1331,1331,1331,1331,0
20240617,095100,43143541,1331,1331,1331,1331,14
20240617,095000,43124907,1331,1331,1331,1331,3340
20240617,094900,38679367,1331,1331,1331,1331,0
20240617,094800,38679367,1331,1331,1331,1331,0
20240617,094700,38679367,1331,1331,1331,1331,275
20240617,094600,38313342,1331,1327,1331,1327,4682
20240617,094500,32083649,1327,1331,1331,1327,5545
20240617,094400,24707254,1329,1331,1331,1329,317
20240617,094300,24285749,1339,1339,1339,1339,0
20240617,094200,24285749,1339,1339,1339,1331,41
20240617,094100,24231010,1340,1340,1340,1340,13
20240617,094000,24213590,1340,1340,1340,1340,0
20240617,093900,24213590,1340,1340,1340,1340,2
20240617,093800,24210910,1340,1331,1340,1331,2401
20240617,093700,21015170,1331,1331,1331,1331,0
20240617,093600,21015170,1331,1332,1332,1331,300
20240617,093500,20615828,1341,1332,1341,1332,2
20240617,093400,20613155,1342,1332,1342,1332,2
20240617,093300,20610481,1345,1345,1345,1345,0
20240617,093200,20610481,1345,1336,1345,1331,6116
20240617,093100,12446536,1340,1340,1340,1340,6
20240617,093000,12438496,1338,1338,1338,1338,1
20240617,092900,12437158,1338,1338,1338,1338,0
20240617,092800,12437158,1338,1342,1344,1338,254
20240617,092700,12096078,1342,1342,1342,1342,1
20240617,092600,12094736,1337,1337,1337,1337,0
20240617,092500,12094736,1337,1337,1337,1337,10
20240617,092400,12081366,1343,1342,1344,1342,208
20240617,092300,11802071,1345,1345,1345,1345,1
20240617,092200,11800726,1335,1335,1335,1335,0
20240617,092100,11800726,1335,1335,1335,1335,0
20240617,092000,11800726,1335,1335,1335,1335,3
20240617,091900,11796721,1333,1333,1333,1333,0
20240617,091800,11796721,1333,1333,1333,1333,30
20240617,091700,11756731,1344,1344,1344,1344,922
20240617,091600,10517563,1333,1333,1333,1333,0
20240617,091500,10517563,1333,1333,1333,1333,0
20240617,091400,10517563,1333,1334,1334,1333,417
20240617,091300,9961692,1334,1334,1334,1334,0
20240617,091200,9961692,1334,1334,1334,1334,21
20240617,091100,9933678,1335,1335,1335,1335,5
20240617,091000,9927003,1335,1335,1335,1335,210
20240617,090900,9646653,1335,1335,1335,1335,1435
20240617,090800,7730928,1338,1335,1353,1335,237
20240617,090700,7411667,1335,1333,1349,1333,161
20240617,090600,7195412,1332,1331,1350,1331,244
20240617,090500,6868646,1344,1338,1358,1333,824
20240617,090400,5765516,1339,1321,1339,1321,31
20240617,090300,5724492,1329,1329,1329,1329,30
20240617,090200,5684622,1330,1330,1330,1330,104
20240617,090100,5546302,1320,1320,1320,1320,390
20240617,090000,5031502,1322,1320,1322,1320,3811