stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,183600,2409172320,19460,19460,19460,19460,93624
20240621,183500,2409172320,19460,19460,19460,19460,0
20240621,183400,2409172320,19460,19460,19460,19460,0
20240621,183300,2409172320,19460,19460,19460,19460,0
20240621,183200,2409172320,19460,19460,19460,19460,0
20240621,183100,2409172320,19460,19460,19460,19460,0
20240621,183000,2409172320,19460,19460,19460,19460,0
20240621,182900,2409172320,19460,19460,19460,19460,0
20240621,182800,2409172320,19460,19460,19460,19460,0
20240621,182700,2409172320,19460,19460,19460,19460,0
20240621,182600,2409172320,19460,19460,19460,19460,0
20240621,182500,2409172320,19460,19460,19460,19460,0
20240621,182400,2409172320,19460,19460,19460,19460,0
20240621,182300,2409172320,19460,19460,19460,19460,0
20240621,182200,2409172320,19460,19460,19460,19460,0
20240621,182100,2409172320,19460,19460,19460,19460,0
20240621,182000,2409172320,19460,19460,19460,19460,0
20240621,181900,2409172320,19460,19460,19460,19460,0
20240621,181800,2409172320,19460,19460,19460,19460,0
20240621,181700,2409172320,19460,19460,19460,19460,0
20240621,181600,2409172320,19460,19460,19460,19460,0
20240621,181500,2409172320,19460,19460,19460,19460,0
20240621,181400,2409172320,19460,19460,19460,19460,0
20240621,181300,2409172320,19460,19460,19460,19460,0
20240621,181200,2409172320,19460,19460,19460,19460,0
20240621,181100,2409172320,19460,19460,19460,19460,0
20240621,181000,2409172320,19460,19460,19460,19460,0
20240621,180900,2409172320,19460,19460,19460,19460,0
20240621,180800,2409172320,19460,19460,19460,19460,0
20240621,180700,2409172320,19460,19460,19460,19460,0
20240621,180600,2409172320,19460,19460,19460,19460,93624
20240621,180500,2409172320,19460,19460,19460,19460,0
20240621,180400,2409172320,19460,19460,19460,19460,0
20240621,180300,2409172320,19460,19460,19460,19460,0
20240621,180200,2409172320,19460,19460,19460,19460,0
20240621,180100,2409172320,19460,19460,19460,19460,0
20240621,180000,2409172320,19460,19460,19460,19460,0
20240621,175900,2409172320,19460,19460,19460,19460,0
20240621,175800,2409172320,19460,19460,19460,19460,0
20240621,175700,2409172320,19460,19460,19460,19460,0
20240621,175600,2409172320,19460,19460,19460,19460,0
20240621,175500,2409172320,19460,19460,19460,19460,0
20240621,175400,2409172320,19460,19460,19460,19460,0
20240621,175300,2409172320,19460,19460,19460,19460,0
20240621,175200,2409172320,19460,19460,19460,19460,0
20240621,175100,2409172320,19460,19460,19460,19460,0
20240621,175000,2409172320,19460,19460,19460,19460,0
20240621,174900,2409172320,19460,19460,19460,19460,0
20240621,174800,2409172320,19460,19460,19460,19460,0
20240621,174700,2409172320,19460,19460,19460,19460,0
20240621,174600,2409172320,19460,19460,19460,19460,0
20240621,174500,2409172320,19460,19460,19460,19460,0
20240621,174400,2409172320,19460,19460,19460,19460,0
20240621,174300,2409172320,19460,19460,19460,19460,0
20240621,174200,2409172320,19460,19460,19460,19460,0
20240621,174100,2409172320,19460,19460,19460,19460,0
20240621,174000,2409172320,19460,19460,19460,19460,0
20240621,173900,2409172320,19460,19460,19460,19460,0
20240621,173800,2409172320,19460,19460,19460,19460,0
20240621,173700,2409172320,19460,19460,19460,19460,0
20240621,173600,2409172320,19460,19460,19460,19460,93624
20240621,173500,2409172320,19460,19460,19460,19460,0
20240621,173400,2409172320,19460,19460,19460,19460,0
20240621,173300,2409172320,19460,19460,19460,19460,0
20240621,173200,2409172320,19460,19460,19460,19460,0
20240621,173100,2409172320,19460,19460,19460,19460,0
20240621,173000,2409172320,19460,19460,19460,19460,0
20240621,172900,2409172320,19460,19460,19460,19460,0
20240621,172800,2409172320,19460,19460,19460,19460,0
20240621,172700,2409172320,19460,19460,19460,19460,0
20240621,172600,2409172320,19460,19460,19460,19460,0
20240621,172500,2409172320,19460,19460,19460,19460,0
20240621,172400,2409172320,19460,19460,19460,19460,0
20240621,172300,2409172320,19460,19460,19460,19460,0
20240621,172200,2409172320,19460,19460,19460,19460,0
20240621,172100,2409172320,19460,19460,19460,19460,0
20240621,172000,2409172320,19460,19460,19460,19460,0
20240621,171900,2409172320,19460,19460,19460,19460,0
20240621,171800,2409172320,19460,19460,19460,19460,0
20240621,171700,2409172320,19460,19460,19460,19460,0
20240621,171600,2409172320,19460,19460,19460,19460,0
20240621,171500,2409172320,19460,19460,19460,19460,0
20240621,171400,2409172320,19460,19460,19460,19460,0
20240621,171300,2409172320,19460,19460,19460,19460,0
20240621,171200,2409172320,19460,19460,19460,19460,0
20240621,171100,2409172320,19460,19460,19460,19460,0
20240621,171000,2409172320,19460,19460,19460,19460,0
20240621,170900,2409172320,19460,19460,19460,19460,0
20240621,170800,2409172320,19460,19460,19460,19460,0
20240621,170700,2409172320,19460,19460,19460,19460,0
20240621,170600,2409172320,19460,19460,19460,19460,93624
20240621,170500,2409172320,19460,19460,19460,19460,0
20240621,170400,2409172320,19460,19460,19460,19460,0
20240621,170300,2409172320,19460,19460,19460,19460,0
20240621,170200,2409172320,19460,19460,19460,19460,0
20240621,170100,2409172320,19460,19460,19460,19460,0
20240621,170000,2409172320,19460,19460,19460,19460,0
20240621,165900,2409172320,19460,19460,19460,19460,0
20240621,165800,2409172320,19460,19460,19460,19460,0
20240621,165700,2409172320,19460,19460,19460,19460,0
20240621,165600,2409172320,19460,19460,19460,19460,0
20240621,165500,2409172320,19460,19460,19460,19460,0
20240621,165400,2409172320,19460,19460,19460,19460,0
20240621,165300,2409172320,19460,19460,19460,19460,0
20240621,165200,2409172320,19460,19460,19460,19460,0
20240621,165100,2409172320,19460,19460,19460,19460,0
20240621,165000,2409172320,19460,19460,19460,19460,0
20240621,164900,2409172320,19460,19460,19460,19460,0
20240621,164800,2409172320,19460,19460,19460,19460,0
20240621,164700,2409172320,19460,19460,19460,19460,0
20240621,164600,2409172320,19460,19460,19460,19460,0
20240621,164500,2409172320,19460,19460,19460,19460,0
20240621,164400,2409172320,19460,19460,19460,19460,0
20240621,164300,2409172320,19460,19460,19460,19460,0
20240621,164200,2409172320,19460,19460,19460,19460,0
20240621,164100,2409172320,19460,19460,19460,19460,0
20240621,164000,2409172320,19460,19460,19460,19460,0
20240621,163900,2409172320,19460,19460,19460,19460,0
20240621,163800,2409172320,19460,19460,19460,19460,0
20240621,163700,2409172320,19460,19460,19460,19460,0
20240621,163600,2409172320,19460,19460,19460,19460,93624
20240621,163500,2409172320,19460,19460,19460,19460,0
20240621,163400,2409172320,19460,19460,19460,19460,0
20240621,163300,2409172320,19460,19460,19460,19460,0
20240621,163200,2409172320,19460,19460,19460,19460,0
20240621,163100,2409172320,19460,19460,19460,19460,0
20240621,163000,2409172320,19460,19460,19460,19460,0
20240621,162900,2409172320,19460,19460,19460,19460,0
20240621,162800,2409172320,19460,19460,19460,19460,0
20240621,162700,2409172320,19460,19460,19460,19460,0
20240621,162600,2409172320,19460,19460,19460,19460,0
20240621,162500,2409172320,19460,19460,19460,19460,0
20240621,162400,2409172320,19460,19460,19460,19460,0
20240621,162300,2409172320,19460,19460,19460,19460,0
20240621,162200,2409172320,19460,19460,19460,19460,0
20240621,162100,2409172320,19460,19460,19460,19460,0
20240621,162000,2409172320,19460,19460,19460,19460,0
20240621,161900,2409172320,19460,19460,19460,19460,0
20240621,161800,2409172320,19460,19460,19460,19460,0
20240621,161700,2409172320,19460,19460,19460,19460,0
20240621,161600,2409172320,19460,19460,19460,19460,0
20240621,161500,2409172320,19460,19460,19460,19460,0
20240621,161400,2409172320,19460,19460,19460,19460,0
20240621,161300,2409172320,19460,19460,19460,19460,0
20240621,161200,2409172320,19460,19460,19460,19460,0
20240621,161100,2409172320,19460,19460,19460,19460,0
20240621,161000,2409172320,19460,19460,19460,19460,0
20240621,160900,2409172320,19460,19460,19460,19460,0
20240621,160800,2409172320,19460,19460,19460,19460,0
20240621,160700,2409172320,19460,19460,19460,19460,0
20240621,160600,2409172320,19460,19460,19460,19460,93624
20240621,160500,2409172320,19460,19460,19460,19460,0
20240621,160400,2409172320,19460,19460,19460,19460,0
20240621,160300,2409172320,19460,19460,19460,19460,0
20240621,160200,2409172320,19460,19460,19460,19460,0
20240621,160100,2409172320,19460,19460,19460,19460,0
20240621,160000,2409172320,19460,19460,19460,19460,0
20240621,155900,2409172320,19460,19460,19460,19460,0
20240621,155800,2409172320,19460,19460,19460,19460,0
20240621,155700,2409172320,19460,19460,19460,19460,0
20240621,155600,2409172320,19460,19460,19460,19460,0
20240621,155500,2409172320,19460,19460,19460,19460,0
20240621,155400,2409172320,19460,19460,19460,19460,0
20240621,155300,2409172320,19460,19460,19460,19460,0
20240621,155200,2409172320,19460,19460,19460,19460,0
20240621,155100,2409172320,19460,19460,19460,19460,0
20240621,155000,2409172320,19460,19460,19460,19460,0
20240621,154900,2409172320,19460,19460,19460,19460,0
20240621,154800,2409172320,19460,19460,19460,19460,0
20240621,154700,2409172320,19460,19460,19460,19460,0
20240621,154600,2409172320,19460,19460,19460,19460,0
20240621,154500,2409172320,19460,19460,19460,19460,0
20240621,154400,2409172320,19460,19460,19460,19460,0
20240621,154300,2409172320,19460,19460,19460,19460,0
20240621,154200,2409172320,19460,19460,19460,19460,0
20240621,154100,2409172320,19460,19460,19460,19460,0
20240621,154000,2409172320,19460,19460,19460,19460,0
20240621,153900,2409172320,19460,19460,19460,19460,0
20240621,153800,2409172320,19460,19460,19460,19460,0
20240621,153700,2409172320,19460,19460,19460,19460,0
20240621,153600,2409172320,19460,19460,19460,19460,93624
20240621,153500,2409172320,19460,19460,19460,19460,0
20240621,153400,2409172320,19460,19460,19460,19460,0
20240621,153300,2409172320,19460,19460,19460,19460,0
20240621,153200,2409172320,19460,19460,19460,19460,0
20240621,153100,2409172320,19460,19460,19460,19460,0
20240621,153000,2409172320,19460,19460,19460,19460,93624
20240621,152900,587249280,19650,19650,19650,19650,0
20240621,152800,587249280,19650,19650,19650,19650,0
20240621,152700,587249280,19650,19650,19650,19650,0
20240621,152600,587249280,19650,19650,19650,19650,0
20240621,152500,587249280,19650,19650,19650,19650,0
20240621,152400,587249280,19650,19650,19650,19650,0
20240621,152300,587249280,19650,19650,19650,19650,0
20240621,152200,587249280,19650,19650,19650,19650,0
20240621,152100,587249280,19650,19650,19650,19650,0
20240621,152000,587249280,19650,19650,19650,19650,0
20240621,151900,587249280,19650,19660,19660,19650,25
20240621,151800,586757830,19650,19660,19660,19650,14
20240621,151700,586482660,19650,19650,19650,19650,106
20240621,151600,584399760,19650,19670,19670,19650,90
20240621,151500,582630520,19660,19660,19660,19660,7
20240621,151400,582492900,19660,19660,19660,19660,4
20240621,151300,582414260,19660,19660,19660,19660,4
20240621,151200,582335620,19660,19660,19660,19650,147
20240621,151100,579445790,19650,19650,19650,19650,0
20240621,151000,579445790,19650,19660,19660,19650,58
20240621,150900,578305600,19650,19660,19660,19650,68
20240621,150800,576969360,19670,19670,19670,19670,10
20240621,150700,576772660,19660,19660,19660,19660,4
20240621,150600,576694020,19660,19660,19660,19660,4
20240621,150500,576615380,19660,19660,19660,19660,4
20240621,150400,576536740,19670,19660,19670,19660,15
20240621,150300,576241810,19650,19660,19660,19650,48
20240621,150200,575298220,19660,19660,19660,19660,4
20240621,150100,575219580,19660,19670,19670,19650,135
20240621,150000,572564570,19660,19670,19670,19650,66
20240621,145900,571266630,19670,19660,19670,19660,7
20240621,145800,571129000,19670,19670,19670,19670,7
20240621,145700,570991310,19650,19650,19650,19650,0
20240621,145600,570991310,19650,19650,19650,19650,0
20240621,145500,570991310,19650,19660,19660,19650,39
20240621,145400,570224920,19670,19670,19670,19670,7
20240621,145300,570087230,19670,19670,19670,19670,0
20240621,145200,570087230,19670,19670,19670,19670,7
20240621,145100,569949540,19670,19670,19670,19670,0
20240621,145000,569949540,19670,19670,19670,19670,0
20240621,144900,569949540,19670,19670,19670,19670,136
20240621,144800,567274420,19670,19670,19670,19670,1
20240621,144700,567254750,19670,19670,19670,19670,26
20240621,144600,566743330,19670,19660,19670,19660,23
20240621,144500,566290930,19650,19650,19650,19650,0
20240621,144400,566290930,19650,19650,19650,19650,0
20240621,144300,566290930,19650,19660,19660,19650,12
20240621,144200,566055060,19660,19660,19660,19660,0
20240621,144100,566055060,19660,19660,19660,19660,0
20240621,144000,566055060,19660,19660,19660,19660,9
20240621,143900,565878120,19650,19660,19660,19650,58
20240621,143800,564737920,19660,19660,19660,19660,0
20240621,143700,564737920,19660,19660,19660,19660,2
20240621,143600,564698600,19660,19660,19660,19660,1
20240621,143500,564678940,19660,19650,19660,19640,111
20240621,143400,562498430,19650,19670,19670,19650,51
20240621,143300,561495500,19650,19650,19650,19650,0
20240621,143200,561495500,19650,19650,19650,19650,13
20240621,143100,561240050,19650,19650,19650,19650,0
20240621,143000,561240050,19650,19650,19650,19650,0
20240621,142900,561240050,19650,19650,19650,19650,0
20240621,142800,561240050,19650,19650,19650,19650,1
20240621,142700,561220400,19640,19670,19670,19640,269
20240621,142600,555933290,19670,19670,19670,19670,0
20240621,142500,555933290,19670,19670,19670,19670,12
20240621,142400,555697250,19670,19670,19680,19670,104
20240621,142300,553651170,19670,19660,19670,19660,47
20240621,142200,552727080,19660,19660,19660,19660,0
20240621,142100,552727080,19660,19670,19670,19660,26
20240621,142000,552215720,19670,19670,19670,19670,1
20240621,141900,552196050,19670,19670,19670,19670,15
20240621,141800,551901000,19660,19660,19660,19660,5
20240621,141700,551802700,19660,19660,19660,19660,3
20240621,141600,551743720,19650,19650,19650,19650,0
20240621,141500,551743720,19650,19650,19650,19650,7
20240621,141400,551606170,19640,19640,19640,19640,0
20240621,141300,551606170,19640,19640,19640,19640,3
20240621,141200,551547250,19630,19630,19630,19630,0
20240621,141100,551547250,19630,19640,19640,19630,41
20240621,141000,550742070,19630,19640,19640,19630,239
20240621,140900,546048500,19640,19640,19640,19640,7
20240621,140800,545911020,19640,19640,19640,19640,37
20240621,140700,545184340,19630,19630,19630,19630,0
20240621,140600,545184340,19630,19630,19630,19630,1
20240621,140500,545164710,19630,19630,19630,19630,0
20240621,140400,545164710,19630,19630,19630,19630,36
20240621,140300,544458030,19640,19640,19640,19640,1
20240621,140200,544438390,19630,19630,19630,19630,110
20240621,140100,542279090,19630,19630,19630,19630,0
20240621,140000,542279090,19630,19630,19630,19630,9
20240621,135900,542102420,19630,19640,19640,19630,401
20240621,135800,534228100,19640,19640,19640,19640,247
20240621,135700,529377020,19640,19650,19650,19640,625
20240621,135600,517096960,19650,19650,19650,19650,5
20240621,135500,516998710,19660,19650,19660,19650,11
20240621,135400,516782510,19650,19650,19650,19650,135
20240621,135300,514129760,19650,19670,19670,19650,935
20240621,135200,495742420,19670,19670,19670,19670,60
20240621,135100,494562220,19670,19670,19670,19670,0
20240621,135000,494562220,19670,19680,19680,19670,535
20240621,134900,484035010,19680,19730,19730,19680,2274
20240621,134800,439240270,19720,19720,19720,19720,0
20240621,134700,439240270,19720,19720,19720,19720,3
20240621,134600,439181110,19750,19750,19750,19750,2
20240621,134500,439141610,19750,19750,19750,19750,0
20240621,134400,439141610,19750,19750,19750,19750,8
20240621,134300,438983610,19750,19750,19750,19750,0
20240621,134200,438983610,19750,19750,19750,19750,0
20240621,134100,438983610,19750,19750,19750,19750,0
20240621,134000,438983610,19750,19750,19750,19750,7
20240621,133900,438845360,19710,19710,19710,19710,0
20240621,133800,438845360,19710,19710,19710,19710,0
20240621,133700,438845360,19710,19710,19710,19710,0
20240621,133600,438845360,19710,19730,19740,19710,1086
20240621,133500,417411710,19720,19720,19720,19720,22
20240621,133400,416977870,19730,19730,19730,19730,7
20240621,133300,416839760,19730,19730,19730,19730,0
20240621,133200,416839760,19730,19730,19730,19730,0
20240621,133100,416839760,19730,19730,19730,19730,0
20240621,133000,416839760,19730,19730,19730,19730,0
20240621,132900,416839760,19730,19730,19730,19730,0
20240621,132800,416839760,19730,19730,19730,19730,0
20240621,132700,416839760,19730,19740,19740,19730,11
20240621,132600,416622660,19730,19730,19730,19730,0
20240621,132500,416622660,19730,19730,19730,19730,0
20240621,132400,416622660,19730,19730,19730,19730,0
20240621,132300,416622660,19730,19730,19730,19730,4
20240621,132200,416543740,19740,19720,19740,19720,5
20240621,132100,416445120,19730,19730,19730,19730,0
20240621,132000,416445120,19730,19730,19730,19730,4
20240621,131900,416366200,19740,19740,19740,19740,58
20240621,131800,415221280,19730,19730,19730,19730,5
20240621,131700,415122630,19720,19720,19720,19720,0
20240621,131600,415122630,19720,19720,19720,19720,0
20240621,131500,415122630,19720,19720,19720,19720,4
20240621,131400,415043750,19720,19720,19720,19720,0
20240621,131300,415043750,19720,19720,19720,19720,4
20240621,131200,414964870,19720,19720,19720,19720,0
20240621,131100,414964870,19720,19720,19720,19720,0
20240621,131000,414964870,19720,19720,19720,19720,0
20240621,130900,414964870,19720,19720,19720,19720,0
20240621,130800,414964870,19720,19720,19720,19720,0
20240621,130700,414964870,19720,19720,19720,19720,2
20240621,130600,414925430,19710,19710,19710,19710,0
20240621,130500,414925430,19710,19710,19710,19710,0
20240621,130400,414925430,19710,19750,19750,19710,202
20240621,130300,410941010,19730,19730,19730,19730,0
20240621,130200,410941010,19730,19730,19730,19730,0
20240621,130100,410941010,19730,19730,19730,19730,0
20240621,130000,410941010,19730,19730,19730,19730,0
20240621,125900,410941010,19730,19740,19740,19730,24
20240621,125800,410467320,19740,19740,19740,19740,2
20240621,125700,410427840,19740,19740,19740,19740,0
20240621,125600,410427840,19740,19740,19740,19740,0
20240621,125500,410427840,19740,19740,19740,19740,0
20240621,125400,410427840,19740,19740,19740,19740,0
20240621,125300,410427840,19740,19740,19740,19740,0
20240621,125200,410427840,19740,19740,19740,19740,0
20240621,125100,410427840,19740,19750,19750,19740,11
20240621,125000,410210630,19740,19740,19740,19740,0
20240621,124900,410210630,19740,19740,19740,19740,0
20240621,124800,410210630,19740,19740,19740,19740,0
20240621,124700,410210630,19740,19740,19740,19740,10
20240621,124600,410013230,19740,19740,19740,19740,20
20240621,124500,409618430,19740,19740,19740,19740,0
20240621,124400,409618430,19740,19740,19740,19740,0
20240621,124300,409618430,19740,19740,19740,19740,10
20240621,124200,409421030,19740,19740,19740,19740,0
20240621,124100,409421030,19740,19740,19740,19740,0
20240621,124000,409421030,19740,19740,19740,19740,7
20240621,123900,409282850,19710,19710,19710,19710,0
20240621,123800,409282850,19710,19710,19710,19710,0
20240621,123700,409282850,19710,19710,19710,19710,0
20240621,123600,409282850,19710,19710,19710,19710,1
20240621,123500,409263140,19710,19710,19710,19710,0
20240621,123400,409263140,19710,19710,19710,19710,0
20240621,123300,409263140,19710,19710,19710,19710,0
20240621,123200,409263140,19710,19710,19710,19710,0
20240621,123100,409263140,19710,19710,19710,19710,0
20240621,123000,409263140,19710,19710,19710,19710,0
20240621,122900,409263140,19710,19710,19710,19710,0
20240621,122800,409263140,19710,19720,19720,19710,118
20240621,122700,406936630,19720,19720,19720,19720,0
20240621,122600,406936630,19720,19730,19730,19720,99
20240621,122500,404983480,19730,19730,19730,19730,0
20240621,122400,404983480,19730,19730,19730,19730,0
20240621,122300,404983480,19730,19740,19740,19730,9
20240621,122200,404805840,19740,19740,19740,19740,0
20240621,122100,404805840,19740,19740,19740,19740,0
20240621,122000,404805840,19740,19740,19740,19740,4
20240621,121900,404726880,19740,19740,19740,19740,5
20240621,121800,404628180,19740,19740,19740,19740,12
20240621,121700,404391300,19740,19740,19740,19740,0
20240621,121600,404391300,19740,19740,19740,19740,0
20240621,121500,404391300,19740,19740,19740,19740,0
20240621,121400,404391300,19740,19740,19740,19740,0
20240621,121300,404391300,19740,19740,19740,19740,7
20240621,121200,404253120,19740,19740,19740,19740,7
20240621,121100,404114940,19740,19740,19740,19740,1
20240621,121000,404095200,19730,19730,19730,19720,46
20240621,120900,403187770,19730,19730,19730,19730,8
20240621,120800,403029930,19730,19720,19730,19720,49
20240621,120700,402063370,19730,19730,19730,19730,1
20240621,120600,402043640,19730,19730,19730,19730,0
20240621,120500,402043640,19730,19730,19730,19730,0
20240621,120400,402043640,19730,19730,19730,19730,0
20240621,120300,402043640,19730,19730,19730,19730,7
20240621,120200,401905530,19720,19720,19720,19720,0
20240621,120100,401905530,19720,19720,19720,19720,0
20240621,120000,401905530,19720,19720,19720,19720,63
20240621,115900,400663170,19720,19720,19720,19720,0
20240621,115800,400663170,19720,19720,19720,19720,7
20240621,115700,400525130,19710,19710,19710,19710,0
20240621,115600,400525130,19710,19710,19710,19710,1
20240621,115500,400505420,19710,19710,19710,19710,1
20240621,115400,400485710,19720,19720,19720,19720,15
20240621,115300,400189910,19720,19720,19720,19720,0
20240621,115200,400189910,19720,19720,19720,19720,7
20240621,115100,400051870,19700,19700,19700,19700,0
20240621,115000,400051870,19700,19720,19720,19700,4
20240621,114900,399973030,19690,19690,19690,19690,0
20240621,114800,399973030,19690,19690,19690,19690,0
20240621,114700,399973030,19690,19690,19690,19690,0
20240621,114600,399973030,19690,19700,19700,19690,125
20240621,114500,397510710,19690,19690,19690,19690,0
20240621,114400,397510710,19690,19690,19690,19690,10
20240621,114300,397313810,19690,19730,19730,19690,103
20240621,114200,395285460,19690,19690,19690,19690,0
20240621,114100,395285460,19690,19690,19690,19690,0
20240621,114000,395285460,19690,19690,19690,19690,111
20240621,113900,393099870,19690,19690,19690,19690,0
20240621,113800,393099870,19690,19690,19690,19690,0
20240621,113700,393099870,19690,19690,19690,19690,0
20240621,113600,393099870,19690,19690,19690,19690,20
20240621,113500,392706070,19690,19700,19700,19690,188
20240621,113400,389002740,19700,19700,19700,19700,0
20240621,113300,389002740,19700,19700,19700,19700,61
20240621,113200,387801040,19700,19700,19700,19700,0
20240621,113100,387801040,19700,19700,19700,19700,25
20240621,113000,387308540,19700,19700,19700,19700,0
20240621,112900,387308540,19700,19710,19710,19700,237
20240621,112800,382637640,19700,19700,19700,19700,0
20240621,112700,382637640,19700,19700,19700,19700,5
20240621,112600,382539140,19700,19740,19740,19700,3031
20240621,112500,322725010,19740,19740,19740,19740,0
20240621,112400,322725010,19740,19740,19740,19740,0
20240621,112300,322725010,19740,19740,19740,19740,0
20240621,112200,322725010,19740,19740,19740,19740,0
20240621,112100,322725010,19740,19750,19750,19740,452
20240621,112000,313798300,19750,19750,19750,19750,0
20240621,111900,313798300,19750,19750,19750,19750,0
20240621,111800,313798300,19750,19750,19750,19750,0
20240621,111700,313798300,19750,19750,19750,19750,0
20240621,111600,313798300,19750,19750,19750,19750,0
20240621,111500,313798300,19750,19750,19750,19750,0
20240621,111400,313798300,19750,19750,19750,19750,0
20240621,111300,313798300,19750,19780,19780,19750,379
20240621,111200,306306740,19780,19780,19780,19780,0
20240621,111100,306306740,19780,19780,19780,19780,0
20240621,111000,306306740,19780,19780,19780,19780,0
20240621,110900,306306740,19780,19780,19780,19780,0
20240621,110800,306306740,19780,19780,19780,19780,4
20240621,110700,306227620,19770,19770,19770,19770,0
20240621,110600,306227620,19770,19770,19770,19770,204
20240621,110500,302194540,19750,19750,19750,19750,0
20240621,110400,302194540,19750,19750,19750,19750,0
20240621,110300,302194540,19750,19750,19750,19750,0
20240621,110200,302194540,19750,19750,19750,19750,9
20240621,110100,302016790,19750,19750,19750,19750,50
20240621,110000,301029290,19740,19740,19740,19740,0
20240621,105900,301029290,19740,19730,19740,19730,922
20240621,105800,282834370,19730,19740,19740,19730,632
20240621,105700,270364880,19730,19730,19730,19730,12
20240621,105600,270128120,19710,19710,19710,19710,0
20240621,105500,270128120,19710,19710,19710,19710,123
20240621,105400,267703790,19710,19710,19710,19710,177
20240621,105300,264215120,19710,19710,19710,19710,264
20240621,105200,259011680,19700,19700,19700,19700,0
20240621,105100,259011680,19700,19710,19720,19700,1120
20240621,105000,236930880,19700,19700,19700,19700,3
20240621,104900,236871780,19700,19750,19750,19700,1928
20240621,104800,198837940,19740,19740,19740,19740,0
20240621,104700,198837940,19740,19750,19750,19740,235
20240621,104600,194197040,19740,19740,19740,19740,0
20240621,104500,194197040,19740,19740,19740,19740,0
20240621,104400,194197040,19740,19740,19740,19740,0
20240621,104300,194197040,19740,19760,19760,19740,519
20240621,104200,183947490,19760,19770,19770,19760,13
20240621,104100,183690510,19770,19770,19770,19770,2
20240621,104000,183650970,19770,19770,19770,19770,6
20240621,103900,183532350,19770,19770,19770,19770,5
20240621,103800,183433500,19770,19770,19770,19770,0
20240621,103700,183433500,19770,19770,19770,19770,8
20240621,103600,183275340,19770,19770,19770,19770,0
20240621,103500,183275340,19770,19770,19770,19770,0
20240621,103400,183275340,19770,19770,19770,19770,0
20240621,103300,183275340,19770,19770,19770,19770,7
20240621,103200,183136950,19770,19770,19770,19770,0
20240621,103100,183136950,19770,19770,19770,19770,0
20240621,103000,183136950,19770,19770,19770,19770,7
20240621,102900,182998560,19770,19770,19770,19770,0
20240621,102800,182998560,19770,19770,19770,19770,0
20240621,102700,182998560,19770,19770,19770,19770,0
20240621,102600,182998560,19770,19770,19770,19770,1
20240621,102500,182978790,19770,19770,19770,19770,140
20240621,102400,180210990,19770,19780,19780,19770,182
20240621,102300,176612310,19780,19780,19780,19780,0
20240621,102200,176612310,19780,19790,19790,19780,43
20240621,102100,175761510,19800,19800,19800,19800,0
20240621,102000,175761510,19800,19800,19800,19800,18
20240621,101900,175405110,19800,19800,19800,19800,0
20240621,101800,175405110,19800,19800,19800,19800,0
20240621,101700,175405110,19800,19800,19800,19800,7
20240621,101600,175266510,19790,19800,19800,19790,15
20240621,101500,174969540,19810,19810,19810,19810,0
20240621,101400,174969540,19810,19810,19810,19810,7
20240621,101300,174830870,19810,19810,19810,19810,5
20240621,101200,174731820,19810,19810,19810,19810,7
20240621,101100,174593150,19800,19800,19800,19800,5
20240621,101000,174494150,19810,19810,19810,19810,0
20240621,100900,174494150,19810,19810,19810,19810,7
20240621,100800,174355480,19790,19790,19790,19790,0
20240621,100700,174355480,19790,19790,19790,19790,0
20240621,100600,174355480,19790,19810,19810,19790,8
20240621,100500,174197020,19770,19770,19770,19770,0
20240621,100400,174197020,19770,19790,19790,19770,574
20240621,100300,162838880,19800,19800,19800,19800,0
20240621,100200,162838880,19800,19800,19800,19800,0
20240621,100100,162838880,19800,19780,19800,19780,13
20240621,100000,162581500,19770,19770,19770,19770,2
20240621,095900,162541960,19760,19760,19760,19760,4
20240621,095800,162462920,19750,19750,19750,19750,28
20240621,095700,161909920,19740,19740,19740,19740,0
20240621,095600,161909920,19740,19740,19740,19740,0
20240621,095500,161909920,19740,19740,19740,19740,127
20240621,095400,159402940,19750,19750,19750,19750,32
20240621,095300,158770940,19750,19760,19760,19750,112
20240621,095200,156558930,19750,19750,19750,19750,27
20240621,095100,156025680,19740,19740,19740,19740,154
20240621,095000,152985720,19740,19770,19770,19740,899
20240621,094900,135228380,19780,19780,19780,19780,0
20240621,094800,135228380,19780,19780,19780,19780,0
20240621,094700,135228380,19780,19780,19780,19780,7
20240621,094600,135089920,19770,19770,19770,19770,9
20240621,094500,134911990,19770,19770,19770,19770,0
20240621,094400,134911990,19770,19770,19770,19770,17
20240621,094300,134575900,19790,19760,19800,19760,1079
20240621,094200,113216650,19760,19760,19760,19760,28
20240621,094100,112663370,19800,19800,19800,19800,0
20240621,094000,112663370,19800,19800,19800,19800,0
20240621,093900,112663370,19800,19800,19800,19800,3
20240621,093800,112603970,19790,19790,19790,19790,0
20240621,093700,112603970,19790,19800,19800,19790,20
20240621,093600,112208070,19800,19760,19800,19760,113
20240621,093500,109975150,19760,19760,19760,19760,1
20240621,093400,109955390,19760,19760,19760,19760,10
20240621,093300,109757790,19820,19820,19820,19820,6
20240621,093200,109638870,19830,19820,19830,19820,30
20240621,093100,109044230,19820,19820,19820,19820,0
20240621,093000,109044230,19820,19760,19820,19760,62
20240621,092900,107816230,19750,19750,19750,19750,0
20240621,092800,107816230,19750,19750,19750,19750,42
20240621,092700,106986730,19750,19750,19750,19750,50
20240621,092600,105999230,19830,19820,19830,19820,1500
20240621,092500,76260440,19750,19770,19770,19750,325
20240621,092400,69840370,19820,19770,19820,19770,672
20240621,092300,56536150,19770,19770,19770,19770,107
20240621,092200,54420760,19770,19820,19820,19770,851
20240621,092100,37571550,19850,19810,19850,19810,24
20240621,092000,37095910,19810,19810,19810,19810,220
20240621,091900,32737710,19810,19840,19840,19810,56
20240621,091800,31628320,19840,19840,19840,19840,0
20240621,091700,31628320,19840,19840,19840,19840,1
20240621,091600,31608480,19810,19940,19940,19810,25
20240621,091500,31112750,19940,19940,19940,19940,2
20240621,091400,31072870,19970,19970,19970,19970,105
20240621,091300,28976020,19800,19800,19800,19800,201
20240621,091200,24996220,19970,19970,19970,19970,1
20240621,091100,24976250,19790,19880,19880,19790,55
20240621,091000,23885110,19970,19970,19970,19970,10
20240621,090900,23685410,19970,19970,19970,19970,11
20240621,090800,23465740,19870,19970,19970,19870,6
20240621,090700,23346020,19970,19970,19970,19970,0
20240621,090600,23346020,19970,19970,19970,19970,1
20240621,090500,23326050,19980,19980,19980,19980,1
20240621,090400,23306070,19980,19970,19980,19970,6
20240621,090300,23186210,19980,19770,19980,19770,17
20240621,090200,22849700,19990,19920,19990,19920,202
20240621,090100,18825790,19730,19730,19730,19730,0
20240621,090000,18825790,19730,20000,20000,19730,943