stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,185800,72914734,1317,1317,1317,1317,633
20240621,185700,72914734,1317,1317,1317,1317,0
20240621,185600,72914734,1317,1317,1317,1317,0
20240621,185500,72914734,1317,1317,1317,1317,0
20240621,185400,72914734,1317,1317,1317,1317,0
20240621,185300,72914734,1317,1317,1317,1317,0
20240621,185200,72914734,1317,1317,1317,1317,0
20240621,185100,72914734,1317,1317,1317,1317,0
20240621,185000,72914734,1317,1317,1317,1317,0
20240621,184900,72914734,1317,1317,1317,1317,0
20240621,184800,72914734,1317,1317,1317,1317,0
20240621,184700,72914734,1317,1317,1317,1317,0
20240621,184600,72914734,1317,1317,1317,1317,0
20240621,184500,72914734,1317,1317,1317,1317,0
20240621,184400,72914734,1317,1317,1317,1317,0
20240621,184300,72914734,1317,1317,1317,1317,0
20240621,184200,72914734,1317,1317,1317,1317,0
20240621,184100,72914734,1317,1317,1317,1317,0
20240621,184000,72914734,1317,1317,1317,1317,0
20240621,183900,72914734,1317,1317,1317,1317,0
20240621,183800,72914734,1317,1317,1317,1317,0
20240621,183700,72914734,1317,1317,1317,1317,0
20240621,183600,72914734,1317,1317,1317,1317,0
20240621,183500,72914734,1317,1317,1317,1317,0
20240621,183400,72914734,1317,1317,1317,1317,0
20240621,183300,72914734,1317,1317,1317,1317,0
20240621,183200,72914734,1317,1317,1317,1317,0
20240621,183100,72914734,1317,1317,1317,1317,0
20240621,183000,72914734,1317,1317,1317,1317,0
20240621,182900,72914734,1317,1317,1317,1317,0
20240621,182800,72914734,1317,1317,1317,1317,633
20240621,182700,72914734,1317,1317,1317,1317,0
20240621,182600,72914734,1317,1317,1317,1317,0
20240621,182500,72914734,1317,1317,1317,1317,0
20240621,182400,72914734,1317,1317,1317,1317,0
20240621,182300,72914734,1317,1317,1317,1317,0
20240621,182200,72914734,1317,1317,1317,1317,0
20240621,182100,72914734,1317,1317,1317,1317,0
20240621,182000,72914734,1317,1317,1317,1317,0
20240621,181900,72914734,1317,1317,1317,1317,0
20240621,181800,72914734,1317,1317,1317,1317,0
20240621,181700,72914734,1317,1317,1317,1317,0
20240621,181600,72914734,1317,1317,1317,1317,0
20240621,181500,72914734,1317,1317,1317,1317,0
20240621,181400,72914734,1317,1317,1317,1317,0
20240621,181300,72914734,1317,1317,1317,1317,0
20240621,181200,72914734,1317,1317,1317,1317,0
20240621,181100,72914734,1317,1317,1317,1317,0
20240621,181000,72914734,1317,1317,1317,1317,0
20240621,180900,72914734,1317,1317,1317,1317,0
20240621,180800,72914734,1317,1317,1317,1317,0
20240621,180700,72914734,1317,1317,1317,1317,0
20240621,180600,72914734,1317,1317,1317,1317,0
20240621,180500,72914734,1317,1317,1317,1317,0
20240621,180400,72914734,1317,1317,1317,1317,0
20240621,180300,72914734,1317,1317,1317,1317,0
20240621,180200,72914734,1317,1317,1317,1317,0
20240621,180100,72914734,1317,1317,1317,1317,0
20240621,180000,72914734,1317,1317,1317,1317,0
20240621,175900,72914734,1317,1317,1317,1317,0
20240621,175800,72914734,1317,1317,1317,1317,633
20240621,175700,72914734,1317,1317,1317,1317,0
20240621,175600,72914734,1317,1317,1317,1317,0
20240621,175500,72914734,1317,1317,1317,1317,0
20240621,175400,72914734,1317,1317,1317,1317,0
20240621,175300,72914734,1317,1317,1317,1317,0
20240621,175200,72914734,1317,1317,1317,1317,0
20240621,175100,72914734,1317,1317,1317,1317,0
20240621,175000,72914734,1317,1317,1317,1317,0
20240621,174900,72914734,1317,1317,1317,1317,0
20240621,174800,72914734,1317,1317,1317,1317,0
20240621,174700,72914734,1317,1317,1317,1317,0
20240621,174600,72914734,1317,1317,1317,1317,0
20240621,174500,72914734,1317,1317,1317,1317,0
20240621,174400,72914734,1317,1317,1317,1317,0
20240621,174300,72914734,1317,1317,1317,1317,0
20240621,174200,72914734,1317,1317,1317,1317,0
20240621,174100,72914734,1317,1317,1317,1317,0
20240621,174000,72914734,1317,1317,1317,1317,0
20240621,173900,72914734,1317,1317,1317,1317,0
20240621,173800,72914734,1317,1317,1317,1317,0
20240621,173700,72914734,1317,1317,1317,1317,0
20240621,173600,72914734,1317,1317,1317,1317,0
20240621,173500,72914734,1317,1317,1317,1317,0
20240621,173400,72914734,1317,1317,1317,1317,0
20240621,173300,72914734,1317,1317,1317,1317,0
20240621,173200,72914734,1317,1317,1317,1317,0
20240621,173100,72914734,1317,1317,1317,1317,0
20240621,173000,72914734,1317,1317,1317,1317,0
20240621,172900,72914734,1317,1317,1317,1317,0
20240621,172800,72914734,1317,1317,1317,1317,633
20240621,172700,72914734,1317,1317,1317,1317,0
20240621,172600,72914734,1317,1317,1317,1317,0
20240621,172500,72914734,1317,1317,1317,1317,0
20240621,172400,72914734,1317,1317,1317,1317,0
20240621,172300,72914734,1317,1317,1317,1317,0
20240621,172200,72914734,1317,1317,1317,1317,0
20240621,172100,72914734,1317,1317,1317,1317,0
20240621,172000,72914734,1317,1317,1317,1317,0
20240621,171900,72914734,1317,1317,1317,1317,0
20240621,171800,72914734,1317,1317,1317,1317,0
20240621,171700,72914734,1317,1317,1317,1317,0
20240621,171600,72914734,1317,1317,1317,1317,0
20240621,171500,72914734,1317,1317,1317,1317,0
20240621,171400,72914734,1317,1317,1317,1317,0
20240621,171300,72914734,1317,1317,1317,1317,0
20240621,171200,72914734,1317,1317,1317,1317,0
20240621,171100,72914734,1317,1317,1317,1317,0
20240621,171000,72914734,1317,1317,1317,1317,0
20240621,170900,72914734,1317,1317,1317,1317,0
20240621,170800,72914734,1317,1317,1317,1317,0
20240621,170700,72914734,1317,1317,1317,1317,0
20240621,170600,72914734,1317,1317,1317,1317,0
20240621,170500,72914734,1317,1317,1317,1317,0
20240621,170400,72914734,1317,1317,1317,1317,0
20240621,170300,72914734,1317,1317,1317,1317,0
20240621,170200,72914734,1317,1317,1317,1317,0
20240621,170100,72914734,1317,1317,1317,1317,0
20240621,170000,72914734,1317,1317,1317,1317,0
20240621,165900,72914734,1317,1317,1317,1317,0
20240621,165800,72914734,1317,1317,1317,1317,633
20240621,165700,72914734,1317,1317,1317,1317,0
20240621,165600,72914734,1317,1317,1317,1317,0
20240621,165500,72914734,1317,1317,1317,1317,0
20240621,165400,72914734,1317,1317,1317,1317,0
20240621,165300,72914734,1317,1317,1317,1317,0
20240621,165200,72914734,1317,1317,1317,1317,0
20240621,165100,72914734,1317,1317,1317,1317,0
20240621,165000,72914734,1317,1317,1317,1317,0
20240621,164900,72914734,1317,1317,1317,1317,0
20240621,164800,72914734,1317,1317,1317,1317,0
20240621,164700,72914734,1317,1317,1317,1317,0
20240621,164600,72914734,1317,1317,1317,1317,0
20240621,164500,72914734,1317,1317,1317,1317,0
20240621,164400,72914734,1317,1317,1317,1317,0
20240621,164300,72914734,1317,1317,1317,1317,0
20240621,164200,72914734,1317,1317,1317,1317,0
20240621,164100,72914734,1317,1317,1317,1317,0
20240621,164000,72914734,1317,1317,1317,1317,0
20240621,163900,72914734,1317,1317,1317,1317,0
20240621,163800,72914734,1317,1317,1317,1317,0
20240621,163700,72914734,1317,1317,1317,1317,0
20240621,163600,72914734,1317,1317,1317,1317,0
20240621,163500,72914734,1317,1317,1317,1317,0
20240621,163400,72914734,1317,1317,1317,1317,0
20240621,163300,72914734,1317,1317,1317,1317,0
20240621,163200,72914734,1317,1317,1317,1317,0
20240621,163100,72914734,1317,1317,1317,1317,0
20240621,163000,72914734,1317,1317,1317,1317,0
20240621,162900,72914734,1317,1317,1317,1317,0
20240621,162800,72914734,1317,1317,1317,1317,633
20240621,162700,72914734,1317,1317,1317,1317,0
20240621,162600,72914734,1317,1317,1317,1317,0
20240621,162500,72914734,1317,1317,1317,1317,0
20240621,162400,72914734,1317,1317,1317,1317,0
20240621,162300,72914734,1317,1317,1317,1317,0
20240621,162200,72914734,1317,1317,1317,1317,0
20240621,162100,72914734,1317,1317,1317,1317,0
20240621,162000,72914734,1317,1317,1317,1317,0
20240621,161900,72914734,1317,1317,1317,1317,0
20240621,161800,72914734,1317,1317,1317,1317,0
20240621,161700,72914734,1317,1317,1317,1317,0
20240621,161600,72914734,1317,1317,1317,1317,0
20240621,161500,72914734,1317,1317,1317,1317,0
20240621,161400,72914734,1317,1317,1317,1317,0
20240621,161300,72914734,1317,1317,1317,1317,0
20240621,161200,72914734,1317,1317,1317,1317,0
20240621,161100,72914734,1317,1317,1317,1317,0
20240621,161000,72914734,1317,1317,1317,1317,0
20240621,160900,72914734,1317,1317,1317,1317,0
20240621,160800,72914734,1317,1317,1317,1317,0
20240621,160700,72914734,1317,1317,1317,1317,0
20240621,160600,72914734,1317,1317,1317,1317,0
20240621,160500,72914734,1317,1317,1317,1317,0
20240621,160400,72914734,1317,1317,1317,1317,0
20240621,160300,72914734,1317,1317,1317,1317,0
20240621,160200,72914734,1317,1317,1317,1317,0
20240621,160100,72914734,1317,1317,1317,1317,0
20240621,160000,72914734,1317,1317,1317,1317,0
20240621,155900,72914734,1317,1317,1317,1317,0
20240621,155800,72914734,1317,1317,1317,1317,633
20240621,155700,72914734,1317,1317,1317,1317,0
20240621,155600,72914734,1317,1317,1317,1317,0
20240621,155500,72914734,1317,1317,1317,1317,0
20240621,155400,72914734,1317,1317,1317,1317,0
20240621,155300,72914734,1317,1317,1317,1317,0
20240621,155200,72914734,1317,1317,1317,1317,0
20240621,155100,72914734,1317,1317,1317,1317,0
20240621,155000,72914734,1317,1317,1317,1317,0
20240621,154900,72914734,1317,1317,1317,1317,0
20240621,154800,72914734,1317,1317,1317,1317,0
20240621,154700,72914734,1317,1317,1317,1317,0
20240621,154600,72914734,1317,1317,1317,1317,0
20240621,154500,72914734,1317,1317,1317,1317,0
20240621,154400,72914734,1317,1317,1317,1317,0
20240621,154300,72914734,1317,1317,1317,1317,0
20240621,154200,72914734,1317,1317,1317,1317,0
20240621,154100,72914734,1317,1317,1317,1317,0
20240621,154000,72914734,1317,1317,1317,1317,0
20240621,153900,72914734,1317,1317,1317,1317,0
20240621,153800,72914734,1317,1317,1317,1317,0
20240621,153700,72914734,1317,1317,1317,1317,0
20240621,153600,72914734,1317,1317,1317,1317,0
20240621,153500,72914734,1317,1317,1317,1317,0
20240621,153400,72914734,1317,1317,1317,1317,0
20240621,153300,72914734,1317,1317,1317,1317,0
20240621,153200,72914734,1317,1317,1317,1317,0
20240621,153100,72914734,1317,1317,1317,1317,0
20240621,153000,72914734,1317,1317,1317,1317,633
20240621,152900,72081073,1310,1310,1310,1310,0
20240621,152800,72081073,1310,1310,1310,1310,0
20240621,152700,72081073,1310,1310,1310,1310,0
20240621,152600,72081073,1310,1310,1310,1310,0
20240621,152500,72081073,1310,1310,1310,1310,0
20240621,152400,72081073,1310,1310,1310,1310,0
20240621,152300,72081073,1310,1310,1310,1310,0
20240621,152200,72081073,1310,1310,1310,1310,0
20240621,152100,72081073,1310,1310,1310,1310,0
20240621,152000,72081073,1310,1310,1310,1310,0
20240621,151900,72081073,1310,1310,1310,1310,2295
20240621,151800,69074623,1310,1310,1310,1310,2
20240621,151700,69072003,1317,1317,1317,1317,50
20240621,151600,69006153,1310,1310,1310,1310,223
20240621,151500,68714023,1317,1317,1317,1317,0
20240621,151400,68714023,1317,1317,1317,1317,1
20240621,151300,68712706,1310,1310,1310,1310,70
20240621,151200,68621006,1310,1310,1310,1310,0
20240621,151100,68621006,1310,1310,1310,1310,50
20240621,151000,68555506,1310,1310,1310,1310,0
20240621,150900,68555506,1310,1312,1312,1310,12
20240621,150800,68539780,1312,1312,1312,1312,0
20240621,150700,68539780,1312,1312,1312,1312,0
20240621,150600,68539780,1312,1312,1312,1312,3
20240621,150500,68535844,1310,1310,1310,1310,0
20240621,150400,68535844,1310,1310,1310,1310,0
20240621,150300,68535844,1310,1310,1310,1310,865
20240621,150200,67402694,1310,1310,1310,1310,0
20240621,150100,67402694,1310,1310,1310,1310,0
20240621,150000,67402694,1310,1310,1310,1310,0
20240621,145900,67402694,1310,1310,1310,1310,200
20240621,145800,67140694,1317,1317,1317,1317,10
20240621,145700,67127524,1317,1317,1317,1317,314
20240621,145600,66713986,1317,1315,1318,1315,1134
20240621,145500,65220792,1310,1310,1310,1310,350
20240621,145400,64762292,1310,1310,1310,1310,1
20240621,145300,64760982,1310,1311,1311,1310,73
20240621,145200,64665294,1315,1315,1315,1315,0
20240621,145100,64665294,1315,1315,1315,1315,0
20240621,145000,64665294,1315,1315,1315,1315,64
20240621,144900,64581134,1311,1311,1311,1311,219
20240621,144800,64294025,1315,1315,1315,1315,0
20240621,144700,64294025,1315,1315,1315,1315,0
20240621,144600,64294025,1315,1315,1315,1315,0
20240621,144500,64294025,1315,1315,1315,1315,0
20240621,144400,64294025,1315,1315,1315,1315,0
20240621,144300,64294025,1315,1315,1315,1315,0
20240621,144200,64294025,1315,1315,1315,1315,0
20240621,144100,64294025,1315,1315,1315,1315,8
20240621,144000,64283505,1318,1318,1318,1318,0
20240621,143900,64283505,1318,1318,1318,1318,0
20240621,143800,64283505,1318,1318,1318,1318,0
20240621,143700,64283505,1318,1318,1318,1318,0
20240621,143600,64283505,1318,1318,1318,1318,0
20240621,143500,64283505,1318,1318,1318,1318,30
20240621,143400,64243965,1318,1318,1318,1318,0
20240621,143300,64243965,1318,1318,1318,1318,1
20240621,143200,64242647,1310,1310,1310,1310,0
20240621,143100,64242647,1310,1310,1310,1310,0
20240621,143000,64242647,1310,1310,1310,1310,0
20240621,142900,64242647,1310,1310,1310,1310,0
20240621,142800,64242647,1310,1310,1310,1310,0
20240621,142700,64242647,1310,1310,1310,1310,0
20240621,142600,64242647,1310,1310,1310,1310,10
20240621,142500,64229547,1318,1318,1318,1318,0
20240621,142400,64229547,1318,1318,1318,1318,0
20240621,142300,64229547,1318,1318,1318,1318,0
20240621,142200,64229547,1318,1318,1318,1318,0
20240621,142100,64229547,1318,1318,1318,1318,0
20240621,142000,64229547,1318,1318,1318,1318,0
20240621,141900,64229547,1318,1318,1318,1318,0
20240621,141800,64229547,1318,1318,1318,1318,0
20240621,141700,64229547,1318,1318,1318,1318,0
20240621,141600,64229547,1318,1318,1318,1318,1
20240621,141500,64228229,1310,1311,1311,1310,296
20240621,141400,63840267,1316,1316,1316,1316,0
20240621,141300,63840267,1316,1316,1316,1316,0
20240621,141200,63840267,1316,1316,1316,1316,0
20240621,141100,63840267,1316,1316,1316,1316,0
20240621,141000,63840267,1316,1316,1316,1316,0
20240621,140900,63840267,1316,1316,1316,1316,0
20240621,140800,63840267,1316,1316,1316,1316,0
20240621,140700,63840267,1316,1316,1316,1316,0
20240621,140600,63840267,1316,1316,1316,1316,0
20240621,140500,63840267,1316,1316,1316,1316,0
20240621,140400,63840267,1316,1316,1316,1316,1000
20240621,140300,62524267,1316,1316,1316,1316,0
20240621,140200,62524267,1316,1316,1316,1316,0
20240621,140100,62524267,1316,1316,1316,1316,500
20240621,140000,61866267,1316,1316,1316,1316,0
20240621,135900,61866267,1316,1316,1316,1316,1
20240621,135800,61864951,1310,1310,1310,1310,0
20240621,135700,61864951,1310,1310,1310,1310,0
20240621,135600,61864951,1310,1310,1310,1310,0
20240621,135500,61864951,1310,1310,1310,1310,0
20240621,135400,61864951,1310,1310,1310,1310,1
20240621,135300,61863641,1316,1316,1316,1316,55
20240621,135200,61791261,1316,1316,1316,1316,0
20240621,135100,61791261,1316,1316,1316,1316,30
20240621,135000,61751781,1316,1316,1316,1316,0
20240621,134900,61751781,1316,1316,1316,1316,0
20240621,134800,61751781,1316,1316,1316,1316,0
20240621,134700,61751781,1316,1316,1316,1316,0
20240621,134600,61751781,1316,1310,1316,1310,125
20240621,134500,61587887,1310,1310,1310,1310,100
20240621,134400,61456887,1316,1310,1316,1310,147
20240621,134300,61264035,1316,1316,1316,1316,0
20240621,134200,61264035,1316,1316,1316,1316,1
20240621,134100,61262719,1309,1309,1309,1309,0
20240621,134000,61262719,1309,1310,1310,1309,920
20240621,133900,60058339,1310,1310,1310,1310,1425
20240621,133800,58191589,1311,1311,1311,1311,201
20240621,133700,57928078,1310,1310,1310,1310,0
20240621,133600,57928078,1310,1310,1310,1310,0
20240621,133500,57928078,1310,1310,1310,1310,0
20240621,133400,57928078,1310,1310,1310,1310,50
20240621,133300,57862578,1310,1310,1310,1310,0
20240621,133200,57862578,1310,1310,1310,1310,0
20240621,133100,57862578,1310,1310,1310,1310,0
20240621,133000,57862578,1310,1310,1310,1310,0
20240621,132900,57862578,1310,1310,1310,1310,0
20240621,132800,57862578,1310,1310,1310,1310,100
20240621,132700,57731578,1310,1310,1310,1310,301
20240621,132600,57337268,1310,1310,1310,1310,0
20240621,132500,57337268,1310,1316,1316,1310,2214
20240621,132400,54435178,1311,1311,1311,1311,1
20240621,132300,54433867,1311,1311,1311,1311,0
20240621,132200,54433867,1311,1311,1311,1311,0
20240621,132100,54433867,1311,1311,1311,1311,0
20240621,132000,54433867,1311,1311,1311,1311,0
20240621,131900,54433867,1311,1311,1311,1311,431
20240621,131800,53868826,1316,1316,1316,1316,0
20240621,131700,53868826,1316,1316,1316,1316,0
20240621,131600,53868826,1316,1316,1316,1316,0
20240621,131500,53868826,1316,1316,1316,1316,0
20240621,131400,53868826,1316,1316,1316,1316,1
20240621,131300,53867510,1316,1316,1316,1316,0
20240621,131200,53867510,1316,1316,1316,1316,3
20240621,131100,53863562,1316,1316,1316,1316,1
20240621,131000,53862246,1316,1316,1316,1316,0
20240621,130900,53862246,1316,1316,1316,1316,0
20240621,130800,53862246,1316,1316,1316,1316,1
20240621,130700,53860930,1310,1310,1310,1310,0
20240621,130600,53860930,1310,1310,1310,1310,0
20240621,130500,53860930,1310,1310,1310,1310,0
20240621,130400,53860930,1310,1310,1310,1310,0
20240621,130300,53860930,1310,1310,1310,1310,0
20240621,130200,53860930,1310,1310,1310,1310,0
20240621,130100,53860930,1310,1310,1310,1310,0
20240621,130000,53860930,1310,1310,1310,1310,1
20240621,125900,53859620,1316,1316,1316,1316,0
20240621,125800,53859620,1316,1316,1316,1316,0
20240621,125700,53859620,1316,1316,1316,1316,0
20240621,125600,53859620,1316,1316,1316,1316,0
20240621,125500,53859620,1316,1316,1316,1316,0
20240621,125400,53859620,1316,1316,1316,1316,0
20240621,125300,53859620,1316,1316,1316,1316,0
20240621,125200,53859620,1316,1316,1316,1316,0
20240621,125100,53859620,1316,1316,1316,1316,1
20240621,125000,53858304,1310,1310,1310,1310,1923
20240621,124900,51339174,1310,1310,1310,1310,0
20240621,124800,51339174,1310,1310,1310,1310,0
20240621,124700,51339174,1310,1310,1310,1310,0
20240621,124600,51339174,1310,1310,1310,1310,0
20240621,124500,51339174,1310,1310,1310,1310,0
20240621,124400,51339174,1310,1310,1310,1310,0
20240621,124300,51339174,1310,1310,1310,1310,0
20240621,124200,51339174,1310,1310,1310,1310,2
20240621,124100,51336554,1310,1310,1310,1310,0
20240621,124000,51336554,1310,1310,1310,1310,0
20240621,123900,51336554,1310,1310,1310,1310,0
20240621,123800,51336554,1310,1310,1310,1310,0
20240621,123700,51336554,1310,1310,1310,1310,0
20240621,123600,51336554,1310,1310,1310,1310,1
20240621,123500,51335244,1310,1310,1310,1310,0
20240621,123400,51335244,1310,1315,1315,1310,575
20240621,123300,50581989,1310,1310,1310,1310,0
20240621,123200,50581989,1310,1310,1310,1310,0
20240621,123100,50581989,1310,1310,1310,1310,0
20240621,123000,50581989,1310,1310,1310,1310,0
20240621,122900,50581989,1310,1310,1310,1310,0
20240621,122800,50581989,1310,1310,1310,1310,500
20240621,122700,49926989,1310,1310,1310,1310,1
20240621,122600,49925679,1315,1315,1315,1315,0
20240621,122500,49925679,1315,1315,1315,1315,0
20240621,122400,49925679,1315,1315,1315,1315,50
20240621,122300,49859929,1315,1315,1315,1315,0
20240621,122200,49859929,1315,1315,1315,1315,0
20240621,122100,49859929,1315,1315,1315,1315,0
20240621,122000,49859929,1315,1315,1315,1315,0
20240621,121900,49859929,1315,1315,1315,1315,205
20240621,121800,49590354,1315,1315,1315,1315,0
20240621,121700,49590354,1315,1315,1315,1315,1
20240621,121600,49589039,1315,1315,1315,1315,0
20240621,121500,49589039,1315,1315,1315,1315,0
20240621,121400,49589039,1315,1315,1315,1315,0
20240621,121300,49589039,1315,1315,1315,1315,0
20240621,121200,49589039,1315,1315,1315,1315,0
20240621,121100,49589039,1315,1315,1315,1315,1
20240621,121000,49587724,1315,1315,1315,1315,4
20240621,120900,49582464,1309,1309,1309,1309,0
20240621,120800,49582464,1309,1309,1309,1309,115
20240621,120700,49431929,1310,1311,1311,1310,1321
20240621,120600,47701317,1311,1312,1312,1311,502
20240621,120500,47042694,1312,1312,1312,1312,500
20240621,120400,46386694,1314,1314,1314,1314,0
20240621,120300,46386694,1314,1314,1314,1314,0
20240621,120200,46386694,1314,1314,1314,1314,1
20240621,120100,46385380,1314,1314,1314,1314,200
20240621,120000,46122580,1314,1314,1314,1314,1
20240621,115900,46121266,1310,1310,1310,1310,509
20240621,115800,45454476,1311,1311,1311,1311,243
20240621,115700,45135903,1312,1312,1312,1312,1613
20240621,115600,43019647,1313,1313,1313,1313,2
20240621,115500,43017021,1313,1315,1315,1313,320
20240621,115400,42596537,1316,1318,1318,1316,1449
20240621,115300,40689112,1319,1319,1319,1319,2
20240621,115200,40686474,1319,1320,1320,1319,1000
20240621,115100,39366926,1321,1323,1323,1321,1353
20240621,115000,37579234,1324,1324,1324,1324,0
20240621,114900,37579234,1324,1324,1324,1324,40
20240621,114800,37526274,1324,1324,1324,1324,2004
20240621,114700,34872978,1325,1325,1325,1325,50
20240621,114600,34806728,1325,1325,1325,1325,0
20240621,114500,34806728,1325,1325,1325,1325,0
20240621,114400,34806728,1325,1325,1325,1325,7
20240621,114300,34797453,1325,1325,1325,1325,1
20240621,114200,34796128,1325,1325,1325,1325,2
20240621,114100,34793478,1325,1325,1325,1325,1
20240621,114000,34792153,1325,1325,1325,1325,100
20240621,113900,34659653,1325,1325,1325,1325,0
20240621,113800,34659653,1325,1325,1325,1325,0
20240621,113700,34659653,1325,1325,1325,1325,0
20240621,113600,34659653,1325,1325,1325,1325,0
20240621,113500,34659653,1325,1325,1325,1325,17
20240621,113400,34637128,1328,1328,1328,1328,0
20240621,113300,34637128,1328,1328,1328,1328,0
20240621,113200,34637128,1328,1328,1328,1328,0
20240621,113100,34637128,1328,1328,1328,1328,0
20240621,113000,34637128,1328,1328,1328,1328,0
20240621,112900,34637128,1328,1328,1328,1328,0
20240621,112800,34637128,1328,1328,1328,1328,0
20240621,112700,34637128,1328,1328,1328,1328,0
20240621,112600,34637128,1328,1328,1328,1328,1
20240621,112500,34635800,1325,1325,1325,1325,0
20240621,112400,34635800,1325,1325,1325,1325,4
20240621,112300,34630500,1326,1326,1326,1326,5
20240621,112200,34623870,1326,1326,1326,1326,0
20240621,112100,34623870,1326,1327,1327,1326,7
20240621,112000,34614587,1327,1327,1327,1327,0
20240621,111900,34614587,1327,1327,1327,1327,0
20240621,111800,34614587,1327,1327,1327,1327,0
20240621,111700,34614587,1327,1327,1327,1327,4
20240621,111600,34609279,1327,1328,1328,1327,6
20240621,111500,34601314,1328,1328,1328,1328,63
20240621,111400,34517650,1326,1326,1326,1326,0
20240621,111300,34517650,1326,1326,1326,1326,2
20240621,111200,34514998,1325,1325,1325,1325,0
20240621,111100,34514998,1325,1325,1325,1325,1
20240621,111000,34513673,1328,1328,1328,1328,0
20240621,110900,34513673,1328,1329,1329,1328,81
20240621,110800,34406025,1329,1329,1329,1329,0
20240621,110700,34406025,1329,1329,1329,1329,0
20240621,110600,34406025,1329,1329,1329,1329,0
20240621,110500,34406025,1329,1329,1329,1329,1
20240621,110400,34404696,1322,1322,1322,1322,0
20240621,110300,34404696,1322,1324,1324,1322,668
20240621,110200,33521163,1324,1325,1325,1324,332
20240621,110100,33081533,1329,1329,1329,1329,0
20240621,110000,33081533,1329,1329,1329,1329,0
20240621,105900,33081533,1329,1329,1329,1329,0
20240621,105800,33081533,1329,1329,1329,1329,0
20240621,105700,33081533,1329,1329,1329,1329,0
20240621,105600,33081533,1329,1329,1329,1329,0
20240621,105500,33081533,1329,1329,1329,1329,0
20240621,105400,33081533,1329,1329,1329,1329,0
20240621,105300,33081533,1329,1329,1329,1329,1
20240621,105200,33080204,1329,1329,1329,1329,1
20240621,105100,33078875,1325,1325,1325,1325,0
20240621,105000,33078875,1325,1325,1325,1325,0
20240621,104900,33078875,1325,1326,1326,1325,2607
20240621,104800,29623872,1327,1327,1327,1327,0
20240621,104700,29623872,1327,1327,1327,1327,100
20240621,104600,29491172,1327,1327,1327,1327,0
20240621,104500,29491172,1327,1328,1328,1327,143
20240621,104400,29301406,1330,1330,1330,1330,0
20240621,104300,29301406,1330,1330,1330,1330,0
20240621,104200,29301406,1330,1330,1330,1330,0
20240621,104100,29301406,1330,1330,1330,1330,0
20240621,104000,29301406,1330,1329,1330,1329,739
20240621,103900,28318678,1327,1327,1327,1327,0
20240621,103800,28318678,1327,1327,1327,1327,75
20240621,103700,28219153,1326,1326,1326,1326,0
20240621,103600,28219153,1326,1327,1327,1326,40
20240621,103500,28166108,1329,1329,1329,1329,1
20240621,103400,28164779,1327,1327,1327,1327,0
20240621,103300,28164779,1327,1327,1327,1327,0
20240621,103200,28164779,1327,1327,1327,1327,0
20240621,103100,28164779,1327,1327,1327,1327,0
20240621,103000,28164779,1327,1329,1329,1327,41
20240621,102900,28110294,1328,1328,1328,1328,0
20240621,102800,28110294,1328,1327,1328,1326,123
20240621,102700,27947173,1327,1327,1327,1327,0
20240621,102600,27947173,1327,1329,1329,1327,1000
20240621,102500,26619596,1330,1330,1330,1330,0
20240621,102400,26619596,1330,1330,1330,1330,0
20240621,102300,26619596,1330,1330,1330,1330,0
20240621,102200,26619596,1330,1330,1330,1330,6
20240621,102100,26611616,1330,1330,1330,1330,1
20240621,102000,26610286,1331,1331,1331,1331,1
20240621,101900,26608955,1335,1335,1335,1335,0
20240621,101800,26608955,1335,1335,1335,1335,1
20240621,101700,26607620,1336,1336,1336,1336,0
20240621,101600,26607620,1336,1336,1336,1336,0
20240621,101500,26607620,1336,1336,1336,1336,0
20240621,101400,26607620,1336,1336,1336,1336,0
20240621,101300,26607620,1336,1336,1336,1336,0
20240621,101200,26607620,1336,1336,1336,1336,0
20240621,101100,26607620,1336,1336,1336,1336,0
20240621,101000,26607620,1336,1336,1336,1336,0
20240621,100900,26607620,1336,1336,1336,1336,0
20240621,100800,26607620,1336,1336,1336,1336,0
20240621,100700,26607620,1336,1336,1336,1336,0
20240621,100600,26607620,1336,1336,1336,1336,354
20240621,100500,26134676,1336,1336,1336,1336,14
20240621,100400,26115972,1336,1336,1336,1336,1
20240621,100300,26114636,1336,1336,1336,1336,0
20240621,100200,26114636,1336,1336,1336,1336,0
20240621,100100,26114636,1336,1336,1336,1336,1
20240621,100000,26113300,1336,1336,1336,1336,70
20240621,095900,26019780,1338,1338,1338,1338,0
20240621,095800,26019780,1338,1338,1338,1338,1
20240621,095700,26018442,1330,1330,1330,1330,0
20240621,095600,26018442,1330,1330,1330,1330,0
20240621,095500,26018442,1330,1330,1330,1330,0
20240621,095400,26018442,1330,1331,1331,1330,4092
20240621,095300,20573538,1332,1330,1332,1330,1422
20240621,095200,18681278,1331,1331,1331,1331,110
20240621,095100,18534868,1332,1332,1332,1332,101
20240621,095000,18400336,1339,1339,1339,1339,0
20240621,094900,18400336,1339,1339,1339,1339,10
20240621,094800,18386946,1332,1332,1332,1332,10
20240621,094700,18373626,1341,1341,1341,1341,0
20240621,094600,18373626,1341,1341,1341,1341,0
20240621,094500,18373626,1341,1341,1341,1341,0
20240621,094400,18373626,1341,1348,1348,1341,6
20240621,094300,18365545,1348,1348,1348,1348,11
20240621,094200,18350717,1348,1347,1348,1347,1796
20240621,094100,15930909,1348,1348,1348,1348,0
20240621,094000,15930909,1348,1348,1348,1348,1
20240621,093900,15929561,1350,1350,1350,1350,0
20240621,093800,15929561,1350,1350,1350,1350,0
20240621,093700,15929561,1350,1350,1350,1350,0
20240621,093600,15929561,1350,1350,1350,1350,0
20240621,093500,15929561,1350,1349,1350,1349,1489
20240621,093400,13920862,1349,1349,1349,1349,3
20240621,093300,13916815,1349,1349,1349,1349,820
20240621,093200,12810635,1349,1349,1349,1349,63
20240621,093100,12725648,1350,1350,1350,1350,0
20240621,093000,12725648,1350,1329,1350,1329,1000
20240621,092900,11395224,1327,1327,1327,1327,1000
20240621,092800,10068224,1329,1329,1329,1329,0
20240621,092700,10068224,1329,1329,1329,1329,2
20240621,092600,10065566,1329,1329,1329,1329,0
20240621,092500,10065566,1329,1328,1329,1328,430
20240621,092400,9494525,1328,1328,1328,1328,0
20240621,092300,9494525,1328,1328,1328,1328,111
20240621,092200,9347117,1328,1328,1328,1328,481
20240621,092100,8708349,1328,1328,1328,1328,1
20240621,092000,8707021,1328,1328,1328,1328,0
20240621,091900,8707021,1328,1328,1328,1328,0
20240621,091800,8707021,1328,1328,1328,1328,0
20240621,091700,8707021,1328,1328,1328,1328,0
20240621,091600,8707021,1328,1328,1328,1328,19
20240621,091500,8681789,1328,1328,1328,1328,75
20240621,091400,8582189,1328,1328,1328,1328,393
20240621,091300,8060285,1328,1328,1328,1328,200
20240621,091200,7794685,1330,1330,1330,1330,0
20240621,091100,7794685,1330,1328,1330,1328,150
20240621,091000,7595199,1328,1335,1335,1328,952
20240621,090900,6330363,1335,1335,1335,1335,1
20240621,090800,6329028,1339,1340,1340,1339,405
20240621,090700,5786620,1340,1340,1340,1340,250
20240621,090600,5451620,1349,1349,1349,1349,0
20240621,090500,5451620,1349,1349,1349,1349,17
20240621,090400,5428687,1347,1347,1347,1347,0
20240621,090300,5428687,1347,1347,1347,1347,4
20240621,090200,5423299,1345,1343,1345,1343,2959
20240621,090100,1443446,1341,1339,1341,1339,830
20240621,090000,332072,1339,1339,1339,1339,248