stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,214300,597378466,1227,1227,1227,1227,11139
20240624,214200,597378466,1227,1227,1227,1227,0
20240624,214100,597378466,1227,1227,1227,1227,0
20240624,214000,597378466,1227,1227,1227,1227,0
20240624,213900,597378466,1227,1227,1227,1227,0
20240624,213800,597378466,1227,1227,1227,1227,0
20240624,213700,597378466,1227,1227,1227,1227,0
20240624,213600,597378466,1227,1227,1227,1227,0
20240624,213500,597378466,1227,1227,1227,1227,0
20240624,213400,597378466,1227,1227,1227,1227,0
20240624,213300,597378466,1227,1227,1227,1227,0
20240624,213200,597378466,1227,1227,1227,1227,0
20240624,213100,597378466,1227,1227,1227,1227,0
20240624,213000,597378466,1227,1227,1227,1227,0
20240624,212900,597378466,1227,1227,1227,1227,0
20240624,212800,597378466,1227,1227,1227,1227,0
20240624,212700,597378466,1227,1227,1227,1227,0
20240624,212600,597378466,1227,1227,1227,1227,0
20240624,212500,597378466,1227,1227,1227,1227,0
20240624,212400,597378466,1227,1227,1227,1227,0
20240624,212300,597378466,1227,1227,1227,1227,0
20240624,212200,597378466,1227,1227,1227,1227,0
20240624,212100,597378466,1227,1227,1227,1227,0
20240624,212000,597378466,1227,1227,1227,1227,0
20240624,211900,597378466,1227,1227,1227,1227,0
20240624,211800,597378466,1227,1227,1227,1227,0
20240624,211700,597378466,1227,1227,1227,1227,0
20240624,211600,597378466,1227,1227,1227,1227,0
20240624,211500,597378466,1227,1227,1227,1227,0
20240624,211400,597378466,1227,1227,1227,1227,0
20240624,211300,597378466,1227,1227,1227,1227,11139
20240624,211200,597378466,1227,1227,1227,1227,0
20240624,211100,597378466,1227,1227,1227,1227,0
20240624,211000,597378466,1227,1227,1227,1227,0
20240624,210900,597378466,1227,1227,1227,1227,0
20240624,210800,597378466,1227,1227,1227,1227,0
20240624,210700,597378466,1227,1227,1227,1227,0
20240624,210600,597378466,1227,1227,1227,1227,0
20240624,210500,597378466,1227,1227,1227,1227,0
20240624,210400,597378466,1227,1227,1227,1227,0
20240624,210300,597378466,1227,1227,1227,1227,0
20240624,210200,597378466,1227,1227,1227,1227,0
20240624,210100,597378466,1227,1227,1227,1227,0
20240624,210000,597378466,1227,1227,1227,1227,0
20240624,205900,597378466,1227,1227,1227,1227,0
20240624,205800,597378466,1227,1227,1227,1227,0
20240624,205700,597378466,1227,1227,1227,1227,0
20240624,205600,597378466,1227,1227,1227,1227,0
20240624,205500,597378466,1227,1227,1227,1227,0
20240624,205400,597378466,1227,1227,1227,1227,0
20240624,205300,597378466,1227,1227,1227,1227,0
20240624,205200,597378466,1227,1227,1227,1227,0
20240624,205100,597378466,1227,1227,1227,1227,0
20240624,205000,597378466,1227,1227,1227,1227,0
20240624,204900,597378466,1227,1227,1227,1227,0
20240624,204800,597378466,1227,1227,1227,1227,0
20240624,204700,597378466,1227,1227,1227,1227,0
20240624,204600,597378466,1227,1227,1227,1227,0
20240624,204500,597378466,1227,1227,1227,1227,0
20240624,204400,597378466,1227,1227,1227,1227,0
20240624,204300,597378466,1227,1227,1227,1227,11139
20240624,204200,597378466,1227,1227,1227,1227,0
20240624,204100,597378466,1227,1227,1227,1227,0
20240624,204000,597378466,1227,1227,1227,1227,0
20240624,203900,597378466,1227,1227,1227,1227,0
20240624,203800,597378466,1227,1227,1227,1227,0
20240624,203700,597378466,1227,1227,1227,1227,0
20240624,203600,597378466,1227,1227,1227,1227,0
20240624,203500,597378466,1227,1227,1227,1227,0
20240624,203400,597378466,1227,1227,1227,1227,0
20240624,203300,597378466,1227,1227,1227,1227,0
20240624,203200,597378466,1227,1227,1227,1227,0
20240624,203100,597378466,1227,1227,1227,1227,0
20240624,203000,597378466,1227,1227,1227,1227,0
20240624,202900,597378466,1227,1227,1227,1227,0
20240624,202800,597378466,1227,1227,1227,1227,0
20240624,202700,597378466,1227,1227,1227,1227,0
20240624,202600,597378466,1227,1227,1227,1227,0
20240624,202500,597378466,1227,1227,1227,1227,0
20240624,202400,597378466,1227,1227,1227,1227,0
20240624,202300,597378466,1227,1227,1227,1227,0
20240624,202200,597378466,1227,1227,1227,1227,0
20240624,202100,597378466,1227,1227,1227,1227,0
20240624,202000,597378466,1227,1227,1227,1227,0
20240624,201900,597378466,1227,1227,1227,1227,0
20240624,201800,597378466,1227,1227,1227,1227,0
20240624,201700,597378466,1227,1227,1227,1227,0
20240624,201600,597378466,1227,1227,1227,1227,0
20240624,201500,597378466,1227,1227,1227,1227,0
20240624,201400,597378466,1227,1227,1227,1227,0
20240624,201300,597378466,1227,1227,1227,1227,11139
20240624,201200,597378466,1227,1227,1227,1227,0
20240624,201100,597378466,1227,1227,1227,1227,0
20240624,201000,597378466,1227,1227,1227,1227,0
20240624,200900,597378466,1227,1227,1227,1227,0
20240624,200800,597378466,1227,1227,1227,1227,0
20240624,200700,597378466,1227,1227,1227,1227,0
20240624,200600,597378466,1227,1227,1227,1227,0
20240624,200500,597378466,1227,1227,1227,1227,0
20240624,200400,597378466,1227,1227,1227,1227,0
20240624,200300,597378466,1227,1227,1227,1227,0
20240624,200200,597378466,1227,1227,1227,1227,0
20240624,200100,597378466,1227,1227,1227,1227,0
20240624,200000,597378466,1227,1227,1227,1227,0
20240624,195900,597378466,1227,1227,1227,1227,0
20240624,195800,597378466,1227,1227,1227,1227,0
20240624,195700,597378466,1227,1227,1227,1227,0
20240624,195600,597378466,1227,1227,1227,1227,0
20240624,195500,597378466,1227,1227,1227,1227,0
20240624,195400,597378466,1227,1227,1227,1227,0
20240624,195300,597378466,1227,1227,1227,1227,0
20240624,195200,597378466,1227,1227,1227,1227,0
20240624,195100,597378466,1227,1227,1227,1227,0
20240624,195000,597378466,1227,1227,1227,1227,0
20240624,194900,597378466,1227,1227,1227,1227,0
20240624,194800,597378466,1227,1227,1227,1227,0
20240624,194700,597378466,1227,1227,1227,1227,0
20240624,194600,597378466,1227,1227,1227,1227,0
20240624,194500,597378466,1227,1227,1227,1227,0
20240624,194400,597378466,1227,1227,1227,1227,0
20240624,194300,597378466,1227,1227,1227,1227,11139
20240624,194200,597378466,1227,1227,1227,1227,0
20240624,194100,597378466,1227,1227,1227,1227,0
20240624,194000,597378466,1227,1227,1227,1227,0
20240624,193900,597378466,1227,1227,1227,1227,0
20240624,193800,597378466,1227,1227,1227,1227,0
20240624,193700,597378466,1227,1227,1227,1227,0
20240624,193600,597378466,1227,1227,1227,1227,0
20240624,193500,597378466,1227,1227,1227,1227,0
20240624,193400,597378466,1227,1227,1227,1227,0
20240624,193300,597378466,1227,1227,1227,1227,0
20240624,193200,597378466,1227,1227,1227,1227,0
20240624,193100,597378466,1227,1227,1227,1227,0
20240624,193000,597378466,1227,1227,1227,1227,0
20240624,192900,597378466,1227,1227,1227,1227,0
20240624,192800,597378466,1227,1227,1227,1227,0
20240624,192700,597378466,1227,1227,1227,1227,0
20240624,192600,597378466,1227,1227,1227,1227,0
20240624,192500,597378466,1227,1227,1227,1227,0
20240624,192400,597378466,1227,1227,1227,1227,0
20240624,192300,597378466,1227,1227,1227,1227,0
20240624,192200,597378466,1227,1227,1227,1227,0
20240624,192100,597378466,1227,1227,1227,1227,0
20240624,192000,597378466,1227,1227,1227,1227,0
20240624,191900,597378466,1227,1227,1227,1227,0
20240624,191800,597378466,1227,1227,1227,1227,0
20240624,191700,597378466,1227,1227,1227,1227,0
20240624,191600,597378466,1227,1227,1227,1227,0
20240624,191500,597378466,1227,1227,1227,1227,0
20240624,191400,597378466,1227,1227,1227,1227,0
20240624,191300,597378466,1227,1227,1227,1227,11139
20240624,191200,597378466,1227,1227,1227,1227,0
20240624,191100,597378466,1227,1227,1227,1227,0
20240624,191000,597378466,1227,1227,1227,1227,0
20240624,190900,597378466,1227,1227,1227,1227,0
20240624,190800,597378466,1227,1227,1227,1227,0
20240624,190700,597378466,1227,1227,1227,1227,0
20240624,190600,597378466,1227,1227,1227,1227,0
20240624,190500,597378466,1227,1227,1227,1227,0
20240624,190400,597378466,1227,1227,1227,1227,0
20240624,190300,597378466,1227,1227,1227,1227,0
20240624,190200,597378466,1227,1227,1227,1227,0
20240624,190100,597378466,1227,1227,1227,1227,0
20240624,190000,597378466,1227,1227,1227,1227,0
20240624,185900,597378466,1227,1227,1227,1227,0
20240624,185800,597378466,1227,1227,1227,1227,0
20240624,185700,597378466,1227,1227,1227,1227,0
20240624,185600,597378466,1227,1227,1227,1227,0
20240624,185500,597378466,1227,1227,1227,1227,0
20240624,185400,597378466,1227,1227,1227,1227,0
20240624,185300,597378466,1227,1227,1227,1227,0
20240624,185200,597378466,1227,1227,1227,1227,0
20240624,185100,597378466,1227,1227,1227,1227,0
20240624,185000,597378466,1227,1227,1227,1227,0
20240624,184900,597378466,1227,1227,1227,1227,0
20240624,184800,597378466,1227,1227,1227,1227,0
20240624,184700,597378466,1227,1227,1227,1227,0
20240624,184600,597378466,1227,1227,1227,1227,0
20240624,184500,597378466,1227,1227,1227,1227,0
20240624,184400,597378466,1227,1227,1227,1227,0
20240624,184300,597378466,1227,1227,1227,1227,11139
20240624,184200,597378466,1227,1227,1227,1227,0
20240624,184100,597378466,1227,1227,1227,1227,0
20240624,184000,597378466,1227,1227,1227,1227,0
20240624,183900,597378466,1227,1227,1227,1227,0
20240624,183800,597378466,1227,1227,1227,1227,0
20240624,183700,597378466,1227,1227,1227,1227,0
20240624,183600,597378466,1227,1227,1227,1227,0
20240624,183500,597378466,1227,1227,1227,1227,0
20240624,183400,597378466,1227,1227,1227,1227,0
20240624,183300,597378466,1227,1227,1227,1227,0
20240624,183200,597378466,1227,1227,1227,1227,0
20240624,183100,597378466,1227,1227,1227,1227,0
20240624,183000,597378466,1227,1227,1227,1227,0
20240624,182900,597378466,1227,1227,1227,1227,0
20240624,182800,597378466,1227,1227,1227,1227,0
20240624,182700,597378466,1227,1227,1227,1227,0
20240624,182600,597378466,1227,1227,1227,1227,0
20240624,182500,597378466,1227,1227,1227,1227,0
20240624,182400,597378466,1227,1227,1227,1227,0
20240624,182300,597378466,1227,1227,1227,1227,0
20240624,182200,597378466,1227,1227,1227,1227,0
20240624,182100,597378466,1227,1227,1227,1227,0
20240624,182000,597378466,1227,1227,1227,1227,0
20240624,181900,597378466,1227,1227,1227,1227,0
20240624,181800,597378466,1227,1227,1227,1227,0
20240624,181700,597378466,1227,1227,1227,1227,0
20240624,181600,597378466,1227,1227,1227,1227,0
20240624,181500,597378466,1227,1227,1227,1227,0
20240624,181400,597378466,1227,1227,1227,1227,0
20240624,181300,597378466,1227,1227,1227,1227,11139
20240624,181200,597378466,1227,1227,1227,1227,0
20240624,181100,597378466,1227,1227,1227,1227,0
20240624,181000,597378466,1227,1227,1227,1227,0
20240624,180900,597378466,1227,1227,1227,1227,0
20240624,180800,597378466,1227,1227,1227,1227,0
20240624,180700,597378466,1227,1227,1227,1227,0
20240624,180600,597378466,1227,1227,1227,1227,0
20240624,180500,597378466,1227,1227,1227,1227,0
20240624,180400,597378466,1227,1227,1227,1227,0
20240624,180300,597378466,1227,1227,1227,1227,0
20240624,180200,597378466,1227,1227,1227,1227,0
20240624,180100,597378466,1227,1227,1227,1227,0
20240624,180000,597378466,1227,1227,1227,1227,0
20240624,175900,597378466,1227,1227,1227,1227,0
20240624,175800,597378466,1227,1227,1227,1227,0
20240624,175700,597378466,1227,1227,1227,1227,0
20240624,175600,597378466,1227,1227,1227,1227,0
20240624,175500,597378466,1227,1227,1227,1227,0
20240624,175400,597378466,1227,1227,1227,1227,0
20240624,175300,597378466,1227,1227,1227,1227,0
20240624,175200,597378466,1227,1227,1227,1227,0
20240624,175100,597378466,1227,1227,1227,1227,0
20240624,175000,597378466,1227,1227,1227,1227,0
20240624,174900,597378466,1227,1227,1227,1227,0
20240624,174800,597378466,1227,1227,1227,1227,0
20240624,174700,597378466,1227,1227,1227,1227,0
20240624,174600,597378466,1227,1227,1227,1227,0
20240624,174500,597378466,1227,1227,1227,1227,0
20240624,174400,597378466,1227,1227,1227,1227,0
20240624,174300,597378466,1227,1227,1227,1227,11139
20240624,174200,597378466,1227,1227,1227,1227,0
20240624,174100,597378466,1227,1227,1227,1227,0
20240624,174000,597378466,1227,1227,1227,1227,0
20240624,173900,597378466,1227,1227,1227,1227,0
20240624,173800,597378466,1227,1227,1227,1227,0
20240624,173700,597378466,1227,1227,1227,1227,0
20240624,173600,597378466,1227,1227,1227,1227,0
20240624,173500,597378466,1227,1227,1227,1227,0
20240624,173400,597378466,1227,1227,1227,1227,0
20240624,173300,597378466,1227,1227,1227,1227,0
20240624,173200,597378466,1227,1227,1227,1227,0
20240624,173100,597378466,1227,1227,1227,1227,0
20240624,173000,597378466,1227,1227,1227,1227,0
20240624,172900,597378466,1227,1227,1227,1227,0
20240624,172800,597378466,1227,1227,1227,1227,0
20240624,172700,597378466,1227,1227,1227,1227,0
20240624,172600,597378466,1227,1227,1227,1227,0
20240624,172500,597378466,1227,1227,1227,1227,0
20240624,172400,597378466,1227,1227,1227,1227,0
20240624,172300,597378466,1227,1227,1227,1227,0
20240624,172200,597378466,1227,1227,1227,1227,0
20240624,172100,597378466,1227,1227,1227,1227,0
20240624,172000,597378466,1227,1227,1227,1227,0
20240624,171900,597378466,1227,1227,1227,1227,0
20240624,171800,597378466,1227,1227,1227,1227,0
20240624,171700,597378466,1227,1227,1227,1227,0
20240624,171600,597378466,1227,1227,1227,1227,0
20240624,171500,597378466,1227,1227,1227,1227,0
20240624,171400,597378466,1227,1227,1227,1227,0
20240624,171300,597378466,1227,1227,1227,1227,11139
20240624,171200,597378466,1227,1227,1227,1227,0
20240624,171100,597378466,1227,1227,1227,1227,0
20240624,171000,597378466,1227,1227,1227,1227,0
20240624,170900,597378466,1227,1227,1227,1227,0
20240624,170800,597378466,1227,1227,1227,1227,0
20240624,170700,597378466,1227,1227,1227,1227,0
20240624,170600,597378466,1227,1227,1227,1227,0
20240624,170500,597378466,1227,1227,1227,1227,0
20240624,170400,597378466,1227,1227,1227,1227,0
20240624,170300,597378466,1227,1227,1227,1227,0
20240624,170200,597378466,1227,1227,1227,1227,0
20240624,170100,597378466,1227,1227,1227,1227,0
20240624,170000,597378466,1227,1227,1227,1227,0
20240624,165900,597378466,1227,1227,1227,1227,0
20240624,165800,597378466,1227,1227,1227,1227,0
20240624,165700,597378466,1227,1227,1227,1227,0
20240624,165600,597378466,1227,1227,1227,1227,0
20240624,165500,597378466,1227,1227,1227,1227,0
20240624,165400,597378466,1227,1227,1227,1227,0
20240624,165300,597378466,1227,1227,1227,1227,0
20240624,165200,597378466,1227,1227,1227,1227,0
20240624,165100,597378466,1227,1227,1227,1227,0
20240624,165000,597378466,1227,1227,1227,1227,0
20240624,164900,597378466,1227,1227,1227,1227,0
20240624,164800,597378466,1227,1227,1227,1227,0
20240624,164700,597378466,1227,1227,1227,1227,0
20240624,164600,597378466,1227,1227,1227,1227,0
20240624,164500,597378466,1227,1227,1227,1227,0
20240624,164400,597378466,1227,1227,1227,1227,0
20240624,164300,597378466,1227,1227,1227,1227,11139
20240624,164200,597378466,1227,1227,1227,1227,0
20240624,164100,597378466,1227,1227,1227,1227,0
20240624,164000,597378466,1227,1227,1227,1227,0
20240624,163900,597378466,1227,1227,1227,1227,0
20240624,163800,597378466,1227,1227,1227,1227,0
20240624,163700,597378466,1227,1227,1227,1227,0
20240624,163600,597378466,1227,1227,1227,1227,0
20240624,163500,597378466,1227,1227,1227,1227,0
20240624,163400,597378466,1227,1227,1227,1227,0
20240624,163300,597378466,1227,1227,1227,1227,0
20240624,163200,597378466,1227,1227,1227,1227,0
20240624,163100,597378466,1227,1227,1227,1227,0
20240624,163000,597378466,1227,1227,1227,1227,0
20240624,162900,597378466,1227,1227,1227,1227,0
20240624,162800,597378466,1227,1227,1227,1227,0
20240624,162700,597378466,1227,1227,1227,1227,0
20240624,162600,597378466,1227,1227,1227,1227,0
20240624,162500,597378466,1227,1227,1227,1227,0
20240624,162400,597378466,1227,1227,1227,1227,0
20240624,162300,597378466,1227,1227,1227,1227,0
20240624,162200,597378466,1227,1227,1227,1227,0
20240624,162100,597378466,1227,1227,1227,1227,0
20240624,162000,597378466,1227,1227,1227,1227,0
20240624,161900,597378466,1227,1227,1227,1227,0
20240624,161800,597378466,1227,1227,1227,1227,0
20240624,161700,597378466,1227,1227,1227,1227,0
20240624,161600,597378466,1227,1227,1227,1227,0
20240624,161500,597378466,1227,1227,1227,1227,0
20240624,161400,597378466,1227,1227,1227,1227,0
20240624,161300,597378466,1227,1227,1227,1227,11139
20240624,161200,597378466,1227,1227,1227,1227,0
20240624,161100,597378466,1227,1227,1227,1227,0
20240624,161000,597378466,1227,1227,1227,1227,0
20240624,160900,597378466,1227,1227,1227,1227,0
20240624,160800,597378466,1227,1227,1227,1227,0
20240624,160700,597378466,1227,1227,1227,1227,0
20240624,160600,597378466,1227,1227,1227,1227,0
20240624,160500,597378466,1227,1227,1227,1227,0
20240624,160400,597378466,1227,1227,1227,1227,0
20240624,160300,597378466,1227,1227,1227,1227,0
20240624,160200,597378466,1227,1227,1227,1227,0
20240624,160100,597378466,1227,1227,1227,1227,0
20240624,160000,597378466,1227,1227,1227,1227,0
20240624,155900,597378466,1227,1227,1227,1227,0
20240624,155800,597378466,1227,1227,1227,1227,0
20240624,155700,597378466,1227,1227,1227,1227,0
20240624,155600,597378466,1227,1227,1227,1227,0
20240624,155500,597378466,1227,1227,1227,1227,0
20240624,155400,597378466,1227,1227,1227,1227,0
20240624,155300,597378466,1227,1227,1227,1227,0
20240624,155200,597378466,1227,1227,1227,1227,0
20240624,155100,597378466,1227,1227,1227,1227,0
20240624,155000,597378466,1227,1227,1227,1227,0
20240624,154900,597378466,1227,1227,1227,1227,0
20240624,154800,597378466,1227,1227,1227,1227,0
20240624,154700,597378466,1227,1227,1227,1227,0
20240624,154600,597378466,1227,1227,1227,1227,0
20240624,154500,597378466,1227,1227,1227,1227,0
20240624,154400,597378466,1227,1227,1227,1227,0
20240624,154300,597378466,1227,1227,1227,1227,11139
20240624,154200,597378466,1227,1227,1227,1227,0
20240624,154100,597378466,1227,1227,1227,1227,0
20240624,154000,597378466,1227,1227,1227,1227,0
20240624,153900,597378466,1227,1227,1227,1227,0
20240624,153800,597378466,1227,1227,1227,1227,0
20240624,153700,597378466,1227,1227,1227,1227,0
20240624,153600,597378466,1227,1227,1227,1227,0
20240624,153500,597378466,1227,1227,1227,1227,0
20240624,153400,597378466,1227,1227,1227,1227,0
20240624,153300,597378466,1227,1227,1227,1227,0
20240624,153200,597378466,1227,1227,1227,1227,0
20240624,153100,597378466,1227,1227,1227,1227,0
20240624,153000,597378466,1227,1227,1227,1227,11139
20240624,152900,583710913,1228,1228,1228,1228,0
20240624,152800,583710913,1228,1228,1228,1228,0
20240624,152700,583710913,1228,1228,1228,1228,0
20240624,152600,583710913,1228,1228,1228,1228,0
20240624,152500,583710913,1228,1228,1228,1228,0
20240624,152400,583710913,1228,1228,1228,1228,0
20240624,152300,583710913,1228,1228,1228,1228,0
20240624,152200,583710913,1228,1228,1228,1228,0
20240624,152100,583710913,1228,1228,1228,1228,0
20240624,152000,583710913,1228,1228,1228,1228,0
20240624,151900,583710913,1228,1230,1231,1228,3942
20240624,151800,578865477,1230,1230,1230,1229,268
20240624,151700,578535863,1230,1231,1231,1229,120
20240624,151600,578388305,1231,1231,1231,1229,2002
20240624,151500,575926601,1230,1230,1230,1229,5172
20240624,151400,569565156,1229,1230,1230,1229,509
20240624,151300,568939167,1230,1230,1230,1229,305
20240624,151200,568564188,1230,1230,1230,1230,26
20240624,151100,568532208,1231,1231,1231,1230,3439
20240624,151000,564302212,1231,1231,1231,1230,3024
20240624,150900,560581380,1231,1231,1231,1230,215
20240624,150800,560316921,1231,1231,1231,1230,3016
20240624,150700,556607231,1230,1231,1231,1230,506
20240624,150600,555984545,1231,1231,1231,1231,11
20240624,150500,555971004,1231,1231,1231,1231,2
20240624,150400,555968542,1231,1230,1231,1230,1007
20240624,150300,554729915,1230,1231,1231,1230,3242
20240624,150200,550742250,1231,1231,1231,1231,3008
20240624,150100,547039402,1231,1230,1231,1230,72
20240624,150000,546950830,1230,1231,1231,1230,45
20240624,145900,546895478,1230,1229,1230,1229,3253
20240624,145800,542894289,1230,1230,1230,1230,113
20240624,145700,542755299,1231,1230,1231,1230,110
20240624,145600,542619989,1231,1230,1231,1230,1893
20240624,145500,540291579,1230,1230,1230,1230,264
20240624,145400,539966859,1230,1230,1230,1230,0
20240624,145300,539966859,1230,1230,1230,1230,501
20240624,145200,539350629,1229,1230,1231,1229,21
20240624,145100,539324817,1230,1230,1230,1230,3001
20240624,145000,535633587,1230,1229,1230,1229,11
20240624,144900,535620067,1229,1229,1229,1229,14
20240624,144800,535602861,1229,1229,1229,1229,3
20240624,144700,535599174,1229,1229,1229,1229,41
20240624,144600,535548785,1230,1229,1230,1229,148
20240624,144500,535366883,1230,1230,1230,1230,2
20240624,144400,535364423,1229,1229,1229,1229,18
20240624,144300,535342301,1230,1229,1230,1229,101
20240624,144200,535218171,1229,1228,1230,1228,105
20240624,144100,535089226,1228,1228,1228,1227,2470
20240624,144000,532057333,1227,1231,1231,1227,15004
20240624,143900,513619166,1231,1231,1231,1231,1
20240624,143800,513617935,1232,1231,1232,1231,141
20240624,143700,513444224,1231,1231,1231,1231,1185
20240624,143600,511985489,1231,1230,1232,1230,2811
20240624,143500,508527947,1230,1230,1230,1230,441
20240624,143400,507985517,1229,1229,1229,1229,102
20240624,143300,507860159,1229,1229,1230,1229,687
20240624,143200,507015834,1230,1230,1230,1230,0
20240624,143100,507015834,1230,1230,1230,1230,52
20240624,143000,506951874,1232,1232,1232,1232,53
20240624,142900,506886578,1232,1232,1232,1228,5888
20240624,142800,499648817,1232,1232,1232,1232,384
20240624,142700,499175729,1232,1231,1232,1231,869
20240624,142600,498105655,1230,1229,1230,1229,2426
20240624,142500,495121823,1230,1230,1230,1230,100
20240624,142400,494998823,1231,1231,1231,1230,212
20240624,142300,494738051,1231,1230,1231,1230,3
20240624,142200,494734359,1229,1229,1229,1229,0
20240624,142100,494734359,1229,1229,1229,1229,1
20240624,142000,494733130,1232,1230,1232,1229,9625
20240624,141900,482894540,1230,1231,1231,1230,20000
20240624,141800,458294014,1232,1232,1232,1232,0
20240624,141700,458294014,1232,1232,1232,1232,1
20240624,141600,458292782,1231,1233,1233,1231,1131
20240624,141500,456898459,1233,1233,1233,1233,0
20240624,141400,456898459,1233,1233,1233,1233,109
20240624,141300,456764062,1233,1232,1233,1232,135
20240624,141200,456597657,1231,1231,1231,1231,1390
20240624,141100,454886567,1230,1231,1231,1230,3941
20240624,141000,450038200,1232,1231,1232,1231,3000
20240624,140900,446343200,1231,1231,1231,1231,3132
20240624,140800,442487708,1232,1232,1232,1232,1
20240624,140700,442486476,1233,1232,1233,1231,4568
20240624,140600,436863159,1232,1233,1233,1232,5008
20240624,140500,430693300,1233,1233,1233,1232,288
20240624,140400,430338344,1233,1233,1233,1233,201
20240624,140300,430090511,1233,1233,1233,1233,101
20240624,140200,429965978,1232,1232,1232,1232,4
20240624,140100,429961050,1233,1233,1233,1233,1
20240624,140000,429959817,1232,1232,1232,1232,1
20240624,135900,429958585,1233,1233,1233,1233,49
20240624,135800,429898168,1233,1233,1233,1233,767
20240624,135700,428952457,1232,1232,1232,1232,1000
20240624,135600,427720457,1233,1233,1233,1233,102
20240624,135500,427594691,1234,1234,1234,1234,0
20240624,135400,427594691,1234,1234,1234,1234,0
20240624,135300,427594691,1234,1234,1234,1232,174
20240624,135200,427379989,1234,1232,1234,1232,1637
20240624,135100,425359939,1232,1232,1232,1232,8
20240624,135000,425350083,1232,1232,1232,1232,0
20240624,134900,425350083,1232,1232,1232,1232,30
20240624,134800,425313123,1232,1233,1234,1232,1561
20240624,134700,423389905,1234,1234,1234,1234,141
20240624,134600,423215911,1232,1232,1232,1232,0
20240624,134500,423215911,1232,1233,1233,1232,694
20240624,134400,422360509,1233,1232,1233,1232,792
20240624,134300,421384130,1232,1232,1232,1232,992
20240624,134200,420161986,1233,1232,1233,1232,139
20240624,134100,419990615,1233,1233,1233,1233,5
20240624,134000,419984450,1233,1233,1233,1233,385
20240624,133900,419509745,1233,1235,1235,1233,16018
20240624,133800,399749212,1234,1234,1234,1234,100
20240624,133700,399625812,1234,1234,1234,1234,110
20240624,133600,399490072,1234,1234,1234,1234,40
20240624,133500,399440712,1234,1234,1234,1234,273
20240624,133400,399103830,1234,1235,1235,1234,1509
20240624,133300,397241715,1235,1235,1235,1235,1
20240624,133200,397240480,1234,1234,1234,1234,0
20240624,133100,397240480,1234,1234,1234,1234,4
20240624,133000,397235544,1235,1235,1235,1235,0
20240624,132900,397235544,1235,1235,1235,1235,0
20240624,132800,397235544,1235,1235,1235,1235,0
20240624,132700,397235544,1235,1236,1236,1235,2011
20240624,132600,394749958,1236,1236,1236,1236,10
20240624,132500,394737598,1236,1236,1236,1236,0
20240624,132400,394737598,1236,1236,1236,1236,0
20240624,132300,394737598,1236,1236,1236,1236,3
20240624,132200,394733890,1235,1234,1235,1234,104
20240624,132100,394605454,1235,1235,1235,1235,0
20240624,132000,394605454,1235,1235,1235,1235,0
20240624,131900,394605454,1235,1235,1235,1235,0
20240624,131800,394605454,1235,1235,1235,1235,67
20240624,131700,394522709,1235,1235,1235,1235,2113
20240624,131600,391913154,1235,1235,1235,1235,342
20240624,131500,391490784,1235,1233,1235,1233,21
20240624,131400,391464887,1233,1233,1233,1233,0
20240624,131300,391464887,1233,1233,1233,1233,242
20240624,131200,391166501,1233,1233,1233,1233,200
20240624,131100,390919901,1233,1235,1235,1233,97
20240624,131000,390800296,1235,1233,1235,1233,1009
20240624,130900,389554183,1235,1235,1235,1234,19
20240624,130800,389530723,1234,1235,1235,1234,12
20240624,130700,389515908,1234,1234,1234,1234,0
20240624,130600,389515908,1234,1234,1234,1234,603
20240624,130500,388771806,1234,1234,1234,1234,0
20240624,130400,388771806,1234,1234,1234,1234,0
20240624,130300,388771806,1234,1234,1234,1234,35
20240624,130200,388728616,1234,1234,1234,1234,4
20240624,130100,388723680,1235,1235,1235,1235,1
20240624,130000,388722445,1235,1235,1235,1235,100
20240624,125900,388598945,1236,1236,1236,1236,4
20240624,125800,388594001,1236,1236,1236,1236,0
20240624,125700,388594001,1236,1236,1236,1236,0
20240624,125600,388594001,1236,1236,1236,1236,0
20240624,125500,388594001,1236,1236,1236,1236,0
20240624,125400,388594001,1236,1236,1236,1236,7
20240624,125300,388585349,1233,1233,1233,1233,0
20240624,125200,388585349,1233,1233,1233,1233,4
20240624,125100,388580417,1233,1233,1233,1233,0
20240624,125000,388580417,1233,1233,1233,1233,504
20240624,124900,387958985,1236,1236,1236,1236,2
20240624,124800,387956513,1236,1232,1236,1232,1811
20240624,124700,385718870,1232,1232,1232,1232,100
20240624,124600,385595670,1232,1232,1232,1232,5981
20240624,124500,378227078,1232,1233,1233,1232,803
20240624,124400,377237762,1233,1233,1233,1233,180
20240624,124300,377015822,1232,1232,1232,1232,0
20240624,124200,377015822,1232,1232,1232,1232,4
20240624,124100,377010894,1233,1233,1233,1233,10
20240624,124000,376998564,1232,1232,1232,1232,0
20240624,123900,376998564,1232,1232,1232,1232,1
20240624,123800,376997332,1232,1232,1232,1232,0
20240624,123700,376997332,1232,1233,1233,1232,2
20240624,123600,376994867,1233,1233,1233,1233,11
20240624,123500,376981304,1233,1233,1233,1233,42
20240624,123400,376929518,1233,1234,1234,1233,31
20240624,123300,376891265,1234,1234,1234,1234,200
20240624,123200,376644465,1234,1232,1234,1232,30
20240624,123100,376607453,1234,1234,1234,1234,423
20240624,123000,376085471,1232,1232,1232,1232,0
20240624,122900,376085471,1232,1232,1232,1232,843
20240624,122800,375046895,1232,1233,1233,1232,2000
20240624,122700,372581901,1234,1234,1234,1234,0
20240624,122600,372581901,1234,1234,1234,1234,6
20240624,122500,372574497,1234,1234,1234,1234,0
20240624,122400,372574497,1234,1235,1235,1234,7
20240624,122300,372565857,1233,1233,1233,1233,0
20240624,122200,372565857,1233,1235,1235,1233,26
20240624,122100,372533755,1235,1234,1235,1234,21
20240624,122000,372507821,1235,1235,1235,1235,242
20240624,121900,372208951,1233,1233,1233,1233,0
20240624,121800,372208951,1233,1233,1233,1233,27
20240624,121700,372175660,1236,1236,1236,1232,5002
20240624,121600,366012589,1236,1236,1236,1236,0
20240624,121500,366012589,1236,1236,1236,1236,2
20240624,121400,366010117,1234,1234,1234,1234,462
20240624,121300,365440009,1234,1234,1234,1234,0
20240624,121200,365440009,1234,1235,1235,1234,3
20240624,121100,365436305,1234,1236,1236,1234,6
20240624,121000,365428897,1234,1234,1235,1234,732
20240624,120900,364525568,1234,1233,1234,1233,526
20240624,120800,363876910,1233,1232,1233,1232,4564
20240624,120700,358250072,1232,1232,1232,1232,50
20240624,120600,358188472,1232,1232,1232,1232,27
20240624,120500,358155208,1232,1232,1232,1232,1760
20240624,120400,355986888,1232,1232,1232,1232,680
20240624,120300,355149128,1233,1233,1233,1233,0
20240624,120200,355149128,1233,1233,1233,1231,106
20240624,120100,355018502,1231,1233,1233,1231,5463
20240624,120000,348293485,1231,1231,1231,1231,0
20240624,115900,348293485,1231,1232,1232,1231,2717
20240624,115800,344948838,1233,1234,1234,1233,41
20240624,115700,344898279,1234,1234,1234,1234,10
20240624,115600,344885939,1234,1234,1234,1234,626
20240624,115500,344113455,1234,1234,1234,1234,0
20240624,115400,344113455,1234,1234,1234,1234,2
20240624,115300,344110987,1234,1231,1234,1231,2
20240624,115200,344108522,1232,1234,1234,1232,1107
20240624,115100,342744596,1232,1232,1232,1232,4
20240624,115000,342739668,1232,1232,1232,1232,0
20240624,114900,342739668,1232,1232,1232,1232,1000
20240624,114800,341507668,1231,1231,1231,1231,0
20240624,114700,341507668,1231,1231,1231,1231,100
20240624,114600,341384568,1231,1231,1231,1231,0
20240624,114500,341384568,1231,1231,1231,1231,2
20240624,114400,341382106,1231,1231,1231,1231,610
20240624,114300,340631196,1231,1231,1231,1231,10
20240624,114200,340618886,1234,1234,1234,1234,52
20240624,114100,340554718,1231,1230,1231,1230,60
20240624,114000,340480914,1234,1231,1234,1230,2175
20240624,113900,337803952,1232,1232,1232,1232,228
20240624,113800,337523056,1230,1231,1231,1230,2000
20240624,113700,335062404,1230,1230,1230,1230,0
20240624,113600,335062404,1230,1230,1230,1230,0
20240624,113500,335062404,1230,1230,1230,1230,1000
20240624,113400,333832404,1230,1231,1231,1230,1892
20240624,113300,331505239,1230,1230,1230,1230,0
20240624,113200,331505239,1230,1230,1230,1230,941
20240624,113100,330347809,1230,1230,1230,1230,0
20240624,113000,330347809,1230,1234,1234,1230,464
20240624,112900,329776954,1234,1232,1234,1232,129
20240624,112800,329618016,1232,1232,1232,1232,0
20240624,112700,329618016,1232,1232,1232,1232,261
20240624,112600,329296464,1232,1232,1232,1232,5
20240624,112500,329290304,1232,1232,1232,1232,87
20240624,112400,329183120,1232,1230,1232,1230,989
20240624,112300,327966476,1230,1230,1230,1230,48
20240624,112200,327907436,1230,1230,1230,1230,915
20240624,112100,326781986,1230,1232,1232,1230,378
20240624,112000,326316671,1232,1232,1232,1232,42
20240624,111900,326264927,1232,1232,1232,1232,503
20240624,111800,325645231,1231,1231,1231,1231,0
20240624,111700,325645231,1231,1231,1231,1231,0
20240624,111600,325645231,1231,1231,1231,1231,3
20240624,111500,325641538,1230,1230,1230,1230,1200
20240624,111400,324165538,1230,1232,1232,1230,1711
20240624,111300,322060670,1231,1231,1231,1231,263
20240624,111200,321736917,1231,1232,1232,1231,23201
20240624,111100,293163677,1232,1233,1233,1232,169
20240624,111000,292955316,1232,1232,1232,1232,82
20240624,110900,292854292,1232,1232,1233,1232,317
20240624,110800,292463746,1233,1233,1233,1233,4232
20240624,110700,287245690,1233,1233,1233,1233,3
20240624,110600,287241991,1233,1233,1233,1233,200
20240624,110500,286995391,1232,1233,1233,1232,280
20240624,110400,286650331,1233,1233,1233,1233,12
20240624,110300,286635535,1233,1233,1233,1233,21
20240624,110200,286609642,1232,1233,1233,1232,519
20240624,110100,285969754,1233,1233,1233,1233,0
20240624,110000,285969754,1233,1233,1233,1233,551
20240624,105900,285290371,1233,1233,1233,1233,0
20240624,105800,285290371,1233,1233,1233,1233,102
20240624,105700,285164605,1234,1233,1234,1233,948
20240624,105600,283994780,1233,1233,1233,1232,59
20240624,105500,283922034,1234,1233,1234,1233,101
20240624,105400,283797500,1232,1232,1232,1232,631
20240624,105300,283020108,1232,1232,1232,1232,0
20240624,105200,283020108,1232,1232,1232,1232,144
20240624,105100,282842700,1232,1232,1233,1232,235
20240624,105000,282553179,1232,1233,1233,1232,1241
20240624,104900,281023405,1234,1234,1234,1233,16
20240624,104800,281003675,1233,1233,1234,1233,421
20240624,104700,280484581,1233,1233,1233,1233,0
20240624,104600,280484581,1233,1234,1234,1233,74
20240624,104500,280393338,1234,1234,1234,1234,54
20240624,104400,280326702,1234,1235,1235,1234,32
20240624,104300,280287212,1233,1234,1235,1233,2058
20240624,104200,277748867,1234,1234,1235,1234,748
20240624,104100,276825520,1236,1236,1236,1236,0
20240624,104000,276825520,1236,1236,1236,1236,0
20240624,103900,276825520,1236,1236,1236,1236,21
20240624,103800,276799564,1236,1236,1236,1236,10
20240624,103700,276787204,1236,1235,1236,1232,11398
20240624,103600,262727847,1235,1235,1235,1235,1000
20240624,103500,261492847,1235,1235,1235,1235,0
20240624,103400,261492847,1235,1235,1235,1235,0
20240624,103300,261492847,1235,1235,1235,1235,50
20240624,103200,261431097,1236,1236,1236,1235,18
20240624,103100,261408850,1235,1235,1235,1235,0
20240624,103000,261408850,1235,1236,1236,1235,36258
20240624,102900,216630205,1236,1236,1236,1236,51
20240624,102800,216567169,1236,1236,1239,1236,829
20240624,102700,215541829,1239,1239,1239,1239,10
20240624,102600,215529439,1239,1239,1239,1239,200
20240624,102500,215281639,1236,1236,1236,1236,2
20240624,102400,215279167,1236,1236,1236,1236,0
20240624,102300,215279167,1236,1239,1239,1236,565
20240624,102200,214580361,1235,1235,1235,1235,1
20240624,102100,214579126,1235,1235,1235,1235,1284
20240624,102000,212993386,1236,1236,1236,1236,200
20240624,101900,212746186,1235,1235,1235,1235,376
20240624,101800,212281826,1235,1235,1235,1235,118
20240624,101700,212136096,1236,1235,1236,1235,231
20240624,101600,211850801,1239,1239,1239,1239,10
20240624,101500,211838411,1236,1236,1236,1236,0
20240624,101400,211838411,1236,1236,1239,1236,67
20240624,101300,211755569,1236,1236,1236,1236,1
20240624,101200,211754333,1236,1236,1236,1236,4
20240624,101100,211749389,1239,1239,1239,1239,0
20240624,101000,211749389,1239,1239,1239,1239,3
20240624,100900,211745672,1239,1239,1239,1239,3
20240624,100800,211741955,1240,1237,1240,1235,504
20240624,100700,211119352,1240,1240,1240,1240,12
20240624,100600,211104472,1239,1239,1239,1238,53
20240624,100500,211038808,1239,1239,1239,1239,2
20240624,100400,211036330,1240,1239,1240,1235,29
20240624,100300,211000482,1240,1236,1240,1236,8
20240624,100200,210990586,1240,1235,1240,1235,54
20240624,100100,210923891,1240,1240,1240,1240,12
20240624,100000,210909011,1240,1243,1243,1234,3052
20240624,095900,207140937,1243,1242,1244,1242,237
20240624,095800,206846446,1243,1242,1243,1235,2013
20240624,095700,204359282,1234,1240,1240,1234,10000
20240624,095600,191989898,1240,1240,1240,1240,3022
20240624,095500,188242618,1242,1243,1243,1242,1720
20240624,095400,186106369,1243,1241,1243,1241,6034
20240624,095300,178613216,1240,1239,1240,1239,1369
20240624,095200,176915963,1238,1238,1238,1238,2853
20240624,095100,173383949,1238,1237,1238,1237,524
20240624,095000,172735742,1238,1237,1238,1236,666
20240624,094900,171911914,1237,1237,1237,1236,165
20240624,094800,171707850,1236,1236,1236,1235,4095
20240624,094700,166646450,1236,1235,1236,1235,113
20240624,094600,166506808,1235,1234,1235,1234,3869
20240624,094500,161732461,1233,1234,1234,1233,232
20240624,094400,161446273,1234,1234,1234,1234,31
20240624,094300,161408019,1234,1235,1235,1234,86
20240624,094200,161301872,1235,1236,1236,1235,1014
20240624,094100,160048570,1236,1233,1236,1231,3429
20240624,094000,155824786,1231,1234,1234,1231,2395
20240624,093900,152875136,1231,1236,1236,1231,8336
20240624,093800,142601687,1236,1235,1236,1234,6123
20240624,093700,135034768,1236,1235,1237,1235,6244
20240624,093600,127313387,1236,1236,1236,1235,26
20240624,093500,127281253,1236,1235,1236,1235,1490
20240624,093400,125441102,1235,1236,1236,1235,520
20240624,093300,124798872,1236,1235,1236,1235,21
20240624,093200,124772918,1236,1236,1236,1236,10
20240624,093100,124760558,1236,1237,1237,1236,24
20240624,093000,124730890,1237,1237,1237,1237,9
20240624,092900,124719757,1237,1236,1237,1236,387
20240624,092800,124241121,1236,1236,1236,1236,2
20240624,092700,124238649,1236,1237,1237,1236,3111
20240624,092600,120393397,1236,1237,1237,1236,116
20240624,092500,120250017,1237,1235,1237,1235,11
20240624,092400,120236430,1235,1233,1235,1233,2015
20240624,092300,117749101,1234,1237,1237,1234,5947
20240624,092200,110409820,1237,1237,1237,1235,1112
20240624,092100,109036290,1238,1238,1238,1235,10718
20240624,092000,95785448,1238,1239,1239,1238,1817
20240624,091900,93535335,1239,1240,1240,1239,1550
20240624,091800,91614355,1240,1241,1241,1240,862
20240624,091700,90545465,1240,1241,1241,1240,904
20240624,091600,89423605,1241,1240,1241,1238,3211
20240624,091500,85447073,1241,1241,1241,1241,4
20240624,091400,85442109,1241,1240,1241,1237,3461
20240624,091300,81158212,1241,1241,1241,1241,248
20240624,091200,80850444,1240,1239,1240,1239,1375
20240624,091100,79146490,1238,1239,1239,1238,1212
20240624,091000,77646032,1239,1239,1240,1239,873
20240624,090900,76564384,1239,1241,1241,1239,931
20240624,090800,75409963,1241,1241,1242,1240,3264
20240624,090700,71360610,1241,1239,1242,1238,745
20240624,090600,70437543,1239,1236,1239,1236,3742
20240624,090500,65811502,1235,1239,1239,1234,28044
20240624,090400,31067090,1239,1244,1245,1239,9576
20240624,090300,19187360,1245,1246,1246,1243,3205
20240624,090200,15200169,1247,1248,1248,1243,59
20240624,090100,15126624,1243,1249,1249,1243,7169
20240624,090000,6199167,1250,1254,1254,1250,3794