stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,191000,736836935,1610,1610,1610,1610,7678
20240621,190900,736836935,1610,1610,1610,1610,0
20240621,190800,736836935,1610,1610,1610,1610,0
20240621,190700,736836935,1610,1610,1610,1610,0
20240621,190600,736836935,1610,1610,1610,1610,0
20240621,190500,736836935,1610,1610,1610,1610,0
20240621,190400,736836935,1610,1610,1610,1610,0
20240621,190300,736836935,1610,1610,1610,1610,0
20240621,190200,736836935,1610,1610,1610,1610,0
20240621,190100,736836935,1610,1610,1610,1610,0
20240621,190000,736836935,1610,1610,1610,1610,0
20240621,185900,736836935,1610,1610,1610,1610,0
20240621,185800,736836935,1610,1610,1610,1610,0
20240621,185700,736836935,1610,1610,1610,1610,0
20240621,185600,736836935,1610,1610,1610,1610,0
20240621,185500,736836935,1610,1610,1610,1610,0
20240621,185400,736836935,1610,1610,1610,1610,0
20240621,185300,736836935,1610,1610,1610,1610,0
20240621,185200,736836935,1610,1610,1610,1610,0
20240621,185100,736836935,1610,1610,1610,1610,0
20240621,185000,736836935,1610,1610,1610,1610,0
20240621,184900,736836935,1610,1610,1610,1610,0
20240621,184800,736836935,1610,1610,1610,1610,0
20240621,184700,736836935,1610,1610,1610,1610,0
20240621,184600,736836935,1610,1610,1610,1610,0
20240621,184500,736836935,1610,1610,1610,1610,0
20240621,184400,736836935,1610,1610,1610,1610,0
20240621,184300,736836935,1610,1610,1610,1610,0
20240621,184200,736836935,1610,1610,1610,1610,0
20240621,184100,736836935,1610,1610,1610,1610,0
20240621,184000,736836935,1610,1610,1610,1610,7678
20240621,183900,736836935,1610,1610,1610,1610,0
20240621,183800,736836935,1610,1610,1610,1610,0
20240621,183700,736836935,1610,1610,1610,1610,0
20240621,183600,736836935,1610,1610,1610,1610,0
20240621,183500,736836935,1610,1610,1610,1610,0
20240621,183400,736836935,1610,1610,1610,1610,0
20240621,183300,736836935,1610,1610,1610,1610,0
20240621,183200,736836935,1610,1610,1610,1610,0
20240621,183100,736836935,1610,1610,1610,1610,0
20240621,183000,736836935,1610,1610,1610,1610,0
20240621,182900,736836935,1610,1610,1610,1610,0
20240621,182800,736836935,1610,1610,1610,1610,0
20240621,182700,736836935,1610,1610,1610,1610,0
20240621,182600,736836935,1610,1610,1610,1610,0
20240621,182500,736836935,1610,1610,1610,1610,0
20240621,182400,736836935,1610,1610,1610,1610,0
20240621,182300,736836935,1610,1610,1610,1610,0
20240621,182200,736836935,1610,1610,1610,1610,0
20240621,182100,736836935,1610,1610,1610,1610,0
20240621,182000,736836935,1610,1610,1610,1610,0
20240621,181900,736836935,1610,1610,1610,1610,0
20240621,181800,736836935,1610,1610,1610,1610,0
20240621,181700,736836935,1610,1610,1610,1610,0
20240621,181600,736836935,1610,1610,1610,1610,0
20240621,181500,736836935,1610,1610,1610,1610,0
20240621,181400,736836935,1610,1610,1610,1610,0
20240621,181300,736836935,1610,1610,1610,1610,0
20240621,181200,736836935,1610,1610,1610,1610,0
20240621,181100,736836935,1610,1610,1610,1610,0
20240621,181000,736836935,1610,1610,1610,1610,7678
20240621,180900,736836935,1610,1610,1610,1610,0
20240621,180800,736836935,1610,1610,1610,1610,0
20240621,180700,736836935,1610,1610,1610,1610,0
20240621,180600,736836935,1610,1610,1610,1610,0
20240621,180500,736836935,1610,1610,1610,1610,0
20240621,180400,736836935,1610,1610,1610,1610,0
20240621,180300,736836935,1610,1610,1610,1610,0
20240621,180200,736836935,1610,1610,1610,1610,0
20240621,180100,736836935,1610,1610,1610,1610,0
20240621,180000,736836935,1610,1610,1610,1610,0
20240621,175900,736836935,1610,1610,1610,1610,0
20240621,175800,736836935,1610,1610,1610,1610,0
20240621,175700,736836935,1610,1610,1610,1610,0
20240621,175600,736836935,1610,1610,1610,1610,0
20240621,175500,736836935,1610,1610,1610,1610,0
20240621,175400,736836935,1610,1610,1610,1610,0
20240621,175300,736836935,1610,1610,1610,1610,0
20240621,175200,736836935,1610,1610,1610,1610,0
20240621,175100,736836935,1610,1610,1610,1610,0
20240621,175000,736836935,1610,1610,1610,1610,0
20240621,174900,736836935,1610,1610,1610,1610,0
20240621,174800,736836935,1610,1610,1610,1610,0
20240621,174700,736836935,1610,1610,1610,1610,0
20240621,174600,736836935,1610,1610,1610,1610,0
20240621,174500,736836935,1610,1610,1610,1610,0
20240621,174400,736836935,1610,1610,1610,1610,0
20240621,174300,736836935,1610,1610,1610,1610,0
20240621,174200,736836935,1610,1610,1610,1610,0
20240621,174100,736836935,1610,1610,1610,1610,0
20240621,174000,736836935,1610,1610,1610,1610,7678
20240621,173900,736836935,1610,1610,1610,1610,0
20240621,173800,736836935,1610,1610,1610,1610,0
20240621,173700,736836935,1610,1610,1610,1610,0
20240621,173600,736836935,1610,1610,1610,1610,0
20240621,173500,736836935,1610,1610,1610,1610,0
20240621,173400,736836935,1610,1610,1610,1610,0
20240621,173300,736836935,1610,1610,1610,1610,0
20240621,173200,736836935,1610,1610,1610,1610,0
20240621,173100,736836935,1610,1610,1610,1610,0
20240621,173000,736836935,1610,1610,1610,1610,0
20240621,172900,736836935,1610,1610,1610,1610,0
20240621,172800,736836935,1610,1610,1610,1610,0
20240621,172700,736836935,1610,1610,1610,1610,0
20240621,172600,736836935,1610,1610,1610,1610,0
20240621,172500,736836935,1610,1610,1610,1610,0
20240621,172400,736836935,1610,1610,1610,1610,0
20240621,172300,736836935,1610,1610,1610,1610,0
20240621,172200,736836935,1610,1610,1610,1610,0
20240621,172100,736836935,1610,1610,1610,1610,0
20240621,172000,736836935,1610,1610,1610,1610,0
20240621,171900,736836935,1610,1610,1610,1610,0
20240621,171800,736836935,1610,1610,1610,1610,0
20240621,171700,736836935,1610,1610,1610,1610,0
20240621,171600,736836935,1610,1610,1610,1610,0
20240621,171500,736836935,1610,1610,1610,1610,0
20240621,171400,736836935,1610,1610,1610,1610,0
20240621,171300,736836935,1610,1610,1610,1610,0
20240621,171200,736836935,1610,1610,1610,1610,0
20240621,171100,736836935,1610,1610,1610,1610,0
20240621,171000,736836935,1610,1610,1610,1610,7678
20240621,170900,736836935,1610,1610,1610,1610,0
20240621,170800,736836935,1610,1610,1610,1610,0
20240621,170700,736836935,1610,1610,1610,1610,0
20240621,170600,736836935,1610,1610,1610,1610,0
20240621,170500,736836935,1610,1610,1610,1610,0
20240621,170400,736836935,1610,1610,1610,1610,0
20240621,170300,736836935,1610,1610,1610,1610,0
20240621,170200,736836935,1610,1610,1610,1610,0
20240621,170100,736836935,1610,1610,1610,1610,0
20240621,170000,736836935,1610,1610,1610,1610,0
20240621,165900,736836935,1610,1610,1610,1610,0
20240621,165800,736836935,1610,1610,1610,1610,0
20240621,165700,736836935,1610,1610,1610,1610,0
20240621,165600,736836935,1610,1610,1610,1610,0
20240621,165500,736836935,1610,1610,1610,1610,0
20240621,165400,736836935,1610,1610,1610,1610,0
20240621,165300,736836935,1610,1610,1610,1610,0
20240621,165200,736836935,1610,1610,1610,1610,0
20240621,165100,736836935,1610,1610,1610,1610,0
20240621,165000,736836935,1610,1610,1610,1610,0
20240621,164900,736836935,1610,1610,1610,1610,0
20240621,164800,736836935,1610,1610,1610,1610,0
20240621,164700,736836935,1610,1610,1610,1610,0
20240621,164600,736836935,1610,1610,1610,1610,0
20240621,164500,736836935,1610,1610,1610,1610,0
20240621,164400,736836935,1610,1610,1610,1610,0
20240621,164300,736836935,1610,1610,1610,1610,0
20240621,164200,736836935,1610,1610,1610,1610,0
20240621,164100,736836935,1610,1610,1610,1610,0
20240621,164000,736836935,1610,1610,1610,1610,7678
20240621,163900,736836935,1610,1610,1610,1610,0
20240621,163800,736836935,1610,1610,1610,1610,0
20240621,163700,736836935,1610,1610,1610,1610,0
20240621,163600,736836935,1610,1610,1610,1610,0
20240621,163500,736836935,1610,1610,1610,1610,0
20240621,163400,736836935,1610,1610,1610,1610,0
20240621,163300,736836935,1610,1610,1610,1610,0
20240621,163200,736836935,1610,1610,1610,1610,0
20240621,163100,736836935,1610,1610,1610,1610,0
20240621,163000,736836935,1610,1610,1610,1610,0
20240621,162900,736836935,1610,1610,1610,1610,0
20240621,162800,736836935,1610,1610,1610,1610,0
20240621,162700,736836935,1610,1610,1610,1610,0
20240621,162600,736836935,1610,1610,1610,1610,0
20240621,162500,736836935,1610,1610,1610,1610,0
20240621,162400,736836935,1610,1610,1610,1610,0
20240621,162300,736836935,1610,1610,1610,1610,0
20240621,162200,736836935,1610,1610,1610,1610,0
20240621,162100,736836935,1610,1610,1610,1610,0
20240621,162000,736836935,1610,1610,1610,1610,0
20240621,161900,736836935,1610,1610,1610,1610,0
20240621,161800,736836935,1610,1610,1610,1610,0
20240621,161700,736836935,1610,1610,1610,1610,0
20240621,161600,736836935,1610,1610,1610,1610,0
20240621,161500,736836935,1610,1610,1610,1610,0
20240621,161400,736836935,1610,1610,1610,1610,0
20240621,161300,736836935,1610,1610,1610,1610,0
20240621,161200,736836935,1610,1610,1610,1610,0
20240621,161100,736836935,1610,1610,1610,1610,0
20240621,161000,736836935,1610,1610,1610,1610,7678
20240621,160900,736836935,1610,1610,1610,1610,0
20240621,160800,736836935,1610,1610,1610,1610,0
20240621,160700,736836935,1610,1610,1610,1610,0
20240621,160600,736836935,1610,1610,1610,1610,0
20240621,160500,736836935,1610,1610,1610,1610,0
20240621,160400,736836935,1610,1610,1610,1610,0
20240621,160300,736836935,1610,1610,1610,1610,0
20240621,160200,736836935,1610,1610,1610,1610,0
20240621,160100,736836935,1610,1610,1610,1610,0
20240621,160000,736836935,1610,1610,1610,1610,0
20240621,155900,736836935,1610,1610,1610,1610,0
20240621,155800,736836935,1610,1610,1610,1610,0
20240621,155700,736836935,1610,1610,1610,1610,0
20240621,155600,736836935,1610,1610,1610,1610,0
20240621,155500,736836935,1610,1610,1610,1610,0
20240621,155400,736836935,1610,1610,1610,1610,0
20240621,155300,736836935,1610,1610,1610,1610,0
20240621,155200,736836935,1610,1610,1610,1610,0
20240621,155100,736836935,1610,1610,1610,1610,0
20240621,155000,736836935,1610,1610,1610,1610,0
20240621,154900,736836935,1610,1610,1610,1610,0
20240621,154800,736836935,1610,1610,1610,1610,0
20240621,154700,736836935,1610,1610,1610,1610,0
20240621,154600,736836935,1610,1610,1610,1610,0
20240621,154500,736836935,1610,1610,1610,1610,0
20240621,154400,736836935,1610,1610,1610,1610,0
20240621,154300,736836935,1610,1610,1610,1610,0
20240621,154200,736836935,1610,1610,1610,1610,0
20240621,154100,736836935,1610,1610,1610,1610,0
20240621,154000,736836935,1610,1610,1610,1610,7678
20240621,153900,736836935,1610,1610,1610,1610,0
20240621,153800,736836935,1610,1610,1610,1610,0
20240621,153700,736836935,1610,1610,1610,1610,0
20240621,153600,736836935,1610,1610,1610,1610,0
20240621,153500,736836935,1610,1610,1610,1610,0
20240621,153400,736836935,1610,1610,1610,1610,0
20240621,153300,736836935,1610,1610,1610,1610,0
20240621,153200,736836935,1610,1610,1610,1610,0
20240621,153100,736836935,1610,1610,1610,1610,0
20240621,153000,736836935,1610,1610,1610,1610,7678
20240621,152900,724475355,1608,1608,1608,1608,0
20240621,152800,724475355,1608,1608,1608,1608,0
20240621,152700,724475355,1608,1608,1608,1608,0
20240621,152600,724475355,1608,1608,1608,1608,0
20240621,152500,724475355,1608,1608,1608,1608,0
20240621,152400,724475355,1608,1608,1608,1608,0
20240621,152300,724475355,1608,1608,1608,1608,0
20240621,152200,724475355,1608,1608,1608,1608,0
20240621,152100,724475355,1608,1608,1608,1608,0
20240621,152000,724475355,1608,1608,1608,1608,0
20240621,151900,724475355,1608,1608,1608,1608,101
20240621,151800,724312947,1609,1608,1609,1608,3398
20240621,151700,718848913,1608,1608,1608,1608,0
20240621,151600,718848913,1608,1608,1608,1608,420
20240621,151500,718173553,1609,1609,1609,1609,205
20240621,151400,717843708,1609,1609,1609,1609,38
20240621,151300,717782566,1608,1608,1608,1608,150
20240621,151200,717541366,1609,1608,1609,1608,803
20240621,151100,716249640,1608,1609,1609,1608,1044
20240621,151000,714570786,1609,1608,1609,1608,1268
20240621,150900,712531742,1608,1608,1608,1608,10
20240621,150800,712515662,1609,1608,1609,1608,1014
20240621,150700,710885137,1609,1610,1610,1609,624
20240621,150600,709881070,1609,1609,1609,1609,0
20240621,150500,709881070,1609,1609,1609,1609,1
20240621,150400,709879461,1609,1610,1610,1609,220
20240621,150300,709525361,1610,1610,1610,1610,1
20240621,150200,709523751,1610,1609,1610,1609,2
20240621,150100,709520532,1610,1609,1610,1609,1820
20240621,150000,706591332,1610,1610,1610,1610,164
20240621,145900,706327292,1610,1610,1610,1610,1805
20240621,145800,703421242,1610,1610,1610,1610,1616
20240621,145700,700819482,1609,1609,1609,1609,270
20240621,145600,700385052,1609,1609,1609,1608,1132
20240621,145500,698564664,1609,1609,1609,1609,117
20240621,145400,698376411,1609,1609,1609,1609,80
20240621,145300,698247691,1609,1609,1609,1609,50
20240621,145200,698167241,1609,1609,1609,1609,40
20240621,145100,698102881,1609,1609,1609,1609,214
20240621,145000,697758555,1608,1609,1609,1608,446
20240621,144900,697040983,1608,1608,1608,1608,1
20240621,144800,697039375,1609,1607,1609,1607,9
20240621,144700,697024898,1607,1608,1608,1607,8000
20240621,144600,684164845,1608,1608,1608,1608,736
20240621,144500,682981357,1607,1608,1608,1607,1303
20240621,144400,680887336,1608,1608,1608,1608,12
20240621,144300,680868040,1607,1608,1608,1607,1041
20240621,144200,679195112,1608,1607,1608,1607,1352
20240621,144100,677021584,1608,1607,1608,1607,17
20240621,144000,676994255,1608,1608,1608,1608,1927
20240621,143900,673895639,1608,1608,1608,1608,51
20240621,143800,673813631,1608,1608,1608,1608,50
20240621,143700,673733231,1609,1609,1609,1609,291
20240621,143600,673265012,1608,1608,1608,1607,108
20240621,143500,673091452,1609,1609,1609,1609,56
20240621,143400,673001348,1609,1609,1609,1609,25
20240621,143300,672961123,1609,1609,1609,1609,59
20240621,143200,672866192,1609,1607,1609,1607,3587
20240621,143100,667099144,1606,1606,1607,1606,2414
20240621,143000,663222158,1606,1607,1607,1606,62
20240621,142900,663122584,1607,1608,1608,1607,2003
20240621,142800,659903761,1606,1606,1606,1606,0
20240621,142700,659903761,1606,1607,1607,1606,3283
20240621,142600,654630029,1607,1607,1607,1607,1271
20240621,142500,652587532,1607,1608,1608,1607,2258
20240621,142400,648958824,1606,1606,1606,1606,4492
20240621,142300,641744672,1607,1608,1608,1607,298
20240621,142200,641265775,1608,1608,1608,1608,1
20240621,142100,641264167,1607,1609,1609,1607,1537
20240621,142000,638794105,1609,1609,1609,1607,202
20240621,141900,638469091,1607,1607,1607,1607,1000
20240621,141800,636862091,1607,1608,1608,1607,1000
20240621,141700,635254840,1608,1608,1608,1608,0
20240621,141600,635254840,1608,1608,1608,1608,41
20240621,141500,635188912,1608,1608,1608,1608,0
20240621,141400,635188912,1608,1608,1608,1608,2305
20240621,141300,631482472,1607,1607,1607,1607,0
20240621,141200,631482472,1607,1607,1607,1607,521
20240621,141100,630645225,1607,1607,1607,1607,5
20240621,141000,630637190,1606,1606,1607,1606,3575
20240621,140900,624895710,1606,1606,1606,1606,1415
20240621,140800,622623220,1606,1606,1606,1606,169
20240621,140700,622351806,1606,1608,1608,1606,12417
20240621,140600,602408546,1607,1607,1607,1607,20
20240621,140500,602376406,1608,1608,1608,1608,22
20240621,140400,602341030,1608,1608,1608,1608,0
20240621,140300,602341030,1608,1608,1608,1608,41
20240621,140200,602275102,1607,1607,1607,1607,0
20240621,140100,602275102,1607,1607,1607,1607,1366
20240621,140000,600079940,1608,1608,1608,1608,105
20240621,135900,599911100,1608,1608,1608,1608,0
20240621,135800,599911100,1608,1607,1608,1606,1102
20240621,135700,598141084,1606,1608,1608,1606,13045
20240621,135600,577177767,1608,1608,1608,1607,3988
20240621,135500,570768037,1607,1608,1609,1607,3005
20240621,135400,565936476,1608,1608,1608,1608,1082
20240621,135300,564196620,1608,1608,1608,1608,1445
20240621,135200,561873060,1608,1608,1608,1608,1366
20240621,135100,559676532,1608,1608,1608,1608,0
20240621,135000,559676532,1608,1608,1608,1608,2
20240621,134900,559673316,1609,1609,1609,1609,1
20240621,134800,559671707,1608,1608,1608,1608,25
20240621,134700,559631507,1608,1608,1609,1607,200
20240621,134600,559309985,1608,1608,1608,1608,3259
20240621,134500,554069513,1609,1609,1609,1609,0
20240621,134400,554069513,1609,1609,1609,1609,5
20240621,134300,554061468,1609,1609,1609,1609,6
20240621,134200,554051814,1608,1608,1608,1608,100
20240621,134100,553891014,1608,1608,1610,1608,152
20240621,134000,553646398,1608,1608,1608,1607,1807
20240621,133900,550741604,1608,1608,1608,1608,83
20240621,133800,550608140,1608,1608,1609,1608,1922
20240621,133700,547517561,1607,1608,1609,1607,5516
20240621,133600,538653330,1608,1608,1608,1608,6
20240621,133500,538643682,1608,1608,1608,1608,6
20240621,133400,538634034,1608,1610,1610,1607,2824
20240621,133300,534094252,1609,1609,1609,1609,50
20240621,133200,534013802,1608,1608,1608,1608,1344
20240621,133100,531852650,1608,1609,1609,1607,7893
20240621,133000,519160230,1608,1609,1609,1608,62
20240621,132900,519060532,1608,1609,1610,1608,2356
20240621,132800,515270645,1608,1608,1608,1608,27
20240621,132700,515227229,1609,1609,1609,1609,5066
20240621,132600,507076035,1609,1609,1609,1609,0
20240621,132500,507076035,1609,1609,1609,1609,0
20240621,132400,507076035,1609,1609,1609,1609,318
20240621,132300,506564373,1609,1609,1609,1609,0
20240621,132200,506564373,1609,1609,1609,1609,167
20240621,132100,506295670,1609,1609,1609,1609,1227
20240621,132000,504321427,1609,1609,1609,1609,2
20240621,131900,504318209,1609,1610,1610,1609,3314
20240621,131800,498985958,1610,1610,1610,1610,59
20240621,131700,498890968,1610,1610,1610,1610,69
20240621,131600,498779878,1610,1610,1611,1610,806
20240621,131500,497482018,1610,1610,1610,1609,13
20240621,131400,497461090,1610,1610,1610,1610,1036
20240621,131300,495793130,1610,1610,1610,1609,2778
20240621,131200,491323320,1609,1610,1610,1609,210
20240621,131100,490985221,1610,1610,1610,1609,3279
20240621,131000,485708856,1610,1610,1610,1609,4227
20240621,130900,478903606,1610,1610,1611,1610,3
20240621,130800,478898775,1611,1611,1611,1610,73
20240621,130700,478781173,1610,1611,1611,1610,2857
20240621,130600,474181387,1611,1611,1611,1611,5
20240621,130500,474173332,1611,1611,1611,1610,1304
20240621,130400,472073817,1611,1611,1611,1611,9
20240621,130300,472059318,1611,1611,1611,1611,103
20240621,130200,471893385,1610,1611,1611,1610,51
20240621,130100,471811225,1611,1611,1611,1611,958
20240621,130000,470267887,1612,1612,1612,1612,6
20240621,125900,470258215,1611,1611,1611,1611,0
20240621,125800,470258215,1611,1611,1611,1611,0
20240621,125700,470258215,1611,1611,1611,1611,90
20240621,125600,470113225,1611,1612,1612,1611,516
20240621,125500,469281941,1612,1612,1612,1612,2
20240621,125400,469278717,1612,1612,1612,1612,11
20240621,125300,469260985,1612,1612,1612,1612,10
20240621,125200,469244865,1612,1612,1612,1612,137
20240621,125100,469024021,1611,1611,1611,1611,0
20240621,125000,469024021,1611,1611,1611,1611,0
20240621,124900,469024021,1611,1611,1611,1611,0
20240621,124800,469024021,1611,1611,1611,1611,20
20240621,124700,468991801,1610,1611,1611,1610,1569
20240621,124600,466465301,1611,1611,1611,1611,1501
20240621,124500,464047190,1611,1612,1612,1611,2700
20240621,124400,459697489,1613,1612,1613,1612,104
20240621,124300,459529840,1612,1612,1612,1612,1500
20240621,124200,457111840,1610,1611,1611,1610,2681
20240621,124100,452795397,1611,1611,1611,1611,2
20240621,124000,452792175,1610,1610,1610,1610,0
20240621,123900,452792175,1610,1611,1611,1610,62
20240621,123800,452692353,1611,1611,1611,1611,1
20240621,123700,452690742,1612,1612,1612,1610,2505
20240621,123600,448655588,1612,1612,1612,1612,201
20240621,123500,448331576,1612,1612,1612,1612,0
20240621,123400,448331576,1612,1611,1612,1611,101
20240621,123300,448168773,1611,1611,1611,1611,0
20240621,123200,448168773,1611,1611,1611,1611,3
20240621,123100,448163940,1611,1611,1611,1611,2518
20240621,123000,444107442,1611,1611,1611,1611,105
20240621,122900,443938287,1611,1609,1611,1609,213
20240621,122800,443595544,1611,1610,1611,1610,63
20240621,122700,443494063,1610,1610,1610,1610,1004
20240621,122600,441877623,1609,1610,1610,1609,11
20240621,122500,441859922,1610,1610,1610,1610,8
20240621,122400,441847042,1610,1610,1610,1610,0
20240621,122300,441847042,1610,1611,1611,1610,3299
20240621,122200,436535648,1611,1611,1611,1611,2
20240621,122100,436532426,1611,1611,1611,1611,1
20240621,122000,436530815,1611,1610,1611,1610,10
20240621,121900,436514713,1611,1611,1611,1611,0
20240621,121800,436514713,1611,1611,1611,1610,1001
20240621,121700,434903101,1610,1610,1610,1610,0
20240621,121600,434903101,1610,1610,1610,1610,0
20240621,121500,434903101,1610,1612,1612,1610,752
20240621,121400,433691824,1611,1612,1612,1611,8
20240621,121300,433678929,1612,1612,1612,1612,0
20240621,121200,433678929,1612,1612,1612,1612,31
20240621,121100,433628957,1612,1612,1612,1612,12
20240621,121000,433609613,1612,1612,1612,1612,0
20240621,120900,433609613,1612,1612,1612,1612,0
20240621,120800,433609613,1612,1613,1613,1612,101
20240621,120700,433446701,1613,1613,1613,1613,2
20240621,120600,433443475,1611,1610,1611,1610,2219
20240621,120500,429870866,1611,1611,1611,1611,1
20240621,120400,429869255,1610,1610,1610,1610,0
20240621,120300,429869255,1610,1610,1611,1610,36
20240621,120200,429811294,1610,1610,1610,1610,708
20240621,120100,428671414,1610,1611,1613,1610,1317
20240621,120000,426550625,1613,1610,1613,1610,8004
20240621,115900,413664176,1610,1610,1610,1610,0
20240621,115800,413664176,1610,1610,1610,1610,30
20240621,115700,413615876,1610,1612,1612,1610,14133
20240621,115600,390854268,1613,1613,1613,1613,2013
20240621,115500,387607299,1613,1613,1613,1613,137
20240621,115400,387386318,1613,1613,1613,1613,347
20240621,115300,386826607,1613,1613,1613,1613,11
20240621,115200,386808864,1612,1612,1612,1612,0
20240621,115100,386808864,1612,1612,1612,1612,65
20240621,115000,386704084,1612,1612,1612,1612,50
20240621,114900,386623484,1612,1613,1613,1612,509
20240621,114800,385802975,1612,1612,1612,1612,500
20240621,114700,384996975,1612,1611,1612,1611,2
20240621,114600,384993752,1612,1612,1612,1612,19
20240621,114500,384963124,1612,1613,1613,1612,9672
20240621,114400,369370915,1613,1613,1613,1613,100
20240621,114300,369209615,1613,1613,1613,1613,153
20240621,114200,368962826,1613,1613,1613,1613,8
20240621,114100,368949922,1612,1613,1613,1612,1451
20240621,114000,366609649,1613,1613,1613,1613,1099
20240621,113900,364836962,1613,1612,1613,1612,43
20240621,113800,364767645,1612,1612,1612,1612,119
20240621,113700,364575817,1613,1613,1613,1613,4
20240621,113600,364569365,1613,1614,1614,1613,10159
20240621,113500,348180664,1615,1615,1615,1615,12
20240621,113400,348161284,1615,1615,1615,1615,50
20240621,113300,348080534,1615,1615,1615,1615,300
20240621,113200,347596034,1615,1616,1616,1615,331
20240621,113100,347061341,1616,1615,1616,1614,289
20240621,113000,346594704,1615,1615,1615,1615,274
20240621,112900,346152194,1615,1615,1616,1615,200
20240621,112800,345829133,1615,1615,1615,1615,302
20240621,112700,345341403,1615,1615,1615,1615,276
20240621,112600,344895663,1614,1614,1614,1614,0
20240621,112500,344895663,1614,1614,1614,1614,10
20240621,112400,344879523,1615,1615,1615,1615,1
20240621,112300,344877908,1614,1615,1615,1614,2002
20240621,112200,341646678,1614,1615,1615,1614,27
20240621,112100,341603098,1615,1615,1615,1615,74
20240621,112000,341483588,1616,1616,1616,1616,500
20240621,111900,340675588,1616,1616,1616,1616,1
20240621,111800,340673972,1616,1616,1616,1616,0
20240621,111700,340673972,1616,1616,1616,1616,10
20240621,111600,340657812,1615,1615,1615,1615,2
20240621,111500,340654582,1615,1614,1615,1614,94
20240621,111400,340502863,1614,1614,1614,1614,1
20240621,111300,340501249,1614,1614,1614,1614,5095
20240621,111200,332277919,1614,1614,1614,1614,1180
20240621,111100,330373399,1614,1615,1615,1614,53
20240621,111000,330287827,1615,1615,1615,1615,0
20240621,110900,330287827,1615,1616,1616,1615,3790
20240621,110800,324166735,1617,1617,1617,1617,5
20240621,110700,324158650,1617,1617,1617,1617,2029
20240621,110600,320877757,1617,1616,1617,1616,2181
20240621,110500,317351200,1616,1616,1616,1616,0
20240621,110400,317351200,1616,1616,1616,1616,13
20240621,110300,317330192,1616,1616,1616,1615,100
20240621,110200,317168605,1615,1615,1616,1615,87
20240621,110100,317028061,1616,1616,1616,1616,24
20240621,110000,316989277,1614,1615,1615,1614,230
20240621,105900,316618054,1614,1615,1615,1614,3397
20240621,105800,311135185,1616,1616,1616,1616,0
20240621,105700,311135185,1616,1616,1616,1616,36
20240621,105600,311077009,1616,1615,1616,1615,828
20240621,105500,309739661,1616,1616,1616,1616,0
20240621,105400,309739661,1616,1615,1616,1615,197
20240621,105300,309421496,1616,1616,1616,1616,193
20240621,105200,309109608,1616,1616,1616,1615,147
20240621,105100,308872057,1615,1615,1615,1615,0
20240621,105000,308872057,1615,1616,1616,1615,1235
20240621,104900,306876382,1616,1617,1617,1615,2310
20240621,104800,303145720,1617,1617,1617,1617,1
20240621,104700,303144103,1616,1615,1617,1615,121
20240621,104600,302948476,1617,1617,1617,1617,134
20240621,104500,302731798,1617,1615,1617,1615,476
20240621,104400,301962126,1615,1615,1615,1615,3194
20240621,104300,296803816,1615,1615,1615,1615,0
20240621,104200,296803816,1615,1617,1617,1615,701
20240621,104100,295671697,1616,1616,1616,1616,374
20240621,104000,295067313,1617,1617,1617,1617,0
20240621,103900,295067313,1617,1617,1617,1617,42
20240621,103800,294999399,1617,1617,1617,1617,1
20240621,103700,294997782,1617,1617,1617,1617,38
20240621,103600,294936336,1617,1616,1617,1616,506
20240621,103500,294118425,1616,1616,1616,1616,1
20240621,103400,294116809,1616,1616,1616,1616,0
20240621,103300,294116809,1616,1616,1616,1616,1
20240621,103200,294115193,1614,1615,1615,1614,1000
20240621,103100,292501191,1616,1617,1617,1614,25
20240621,103000,292460807,1617,1615,1617,1613,5245
20240621,102900,283989187,1614,1614,1614,1614,4869
20240621,102800,276130621,1614,1614,1614,1614,128
20240621,102700,275924029,1614,1614,1614,1613,62
20240621,102600,275823962,1613,1613,1613,1613,1323
20240621,102500,273689963,1614,1614,1614,1613,1032
20240621,102400,272024328,1614,1613,1614,1613,3067
20240621,102300,267077215,1613,1613,1613,1613,1
20240621,102200,267075602,1612,1613,1613,1612,1290
20240621,102100,264995470,1613,1613,1613,1612,321
20240621,102000,264477757,1613,1612,1613,1612,2733
20240621,101900,260071061,1612,1612,1612,1612,85
20240621,101800,259934041,1613,1613,1613,1613,7225
20240621,101700,248280116,1613,1614,1614,1613,1703
20240621,101600,245532975,1614,1614,1614,1613,1281
20240621,101500,243466088,1614,1614,1614,1613,915
20240621,101400,241989678,1614,1614,1614,1614,17
20240621,101300,241962240,1614,1613,1614,1613,1101
20240621,101200,240186226,1614,1614,1614,1613,229
20240621,101100,239816820,1614,1614,1614,1614,57
20240621,101000,239724822,1613,1614,1614,1613,306
20240621,100900,239231233,1614,1614,1614,1614,83
20240621,100800,239097271,1613,1614,1614,1613,1302
20240621,100700,236997133,1614,1613,1614,1613,3028
20240621,100600,232112964,1613,1614,1614,1613,687
20240621,100500,231004756,1614,1616,1616,1614,7
20240621,100400,230993454,1614,1615,1615,1614,387
20240621,100300,230368736,1616,1616,1616,1616,14
20240621,100200,230346112,1616,1616,1616,1616,38
20240621,100100,230284704,1616,1613,1616,1613,289
20240621,100000,229818533,1613,1614,1614,1613,1740
20240621,095900,227010875,1614,1616,1616,1613,638
20240621,095800,225981277,1616,1614,1616,1614,1969
20240621,095700,222803297,1614,1614,1614,1613,4891
20240621,095600,214913723,1614,1613,1614,1613,617
20240621,095500,213918475,1614,1615,1615,1614,682
20240621,095400,212817725,1613,1614,1614,1613,1651
20240621,095300,210154439,1614,1615,1615,1614,742
20240621,095200,208956685,1615,1616,1616,1615,181
20240621,095100,208664308,1617,1617,1617,1617,124
20240621,095000,208463800,1615,1615,1615,1615,0
20240621,094900,208463800,1615,1616,1616,1615,1762
20240621,094800,205617969,1617,1618,1618,1617,744
20240621,094700,204414909,1618,1617,1618,1617,369
20240621,094600,203818209,1616,1616,1616,1616,32
20240621,094500,203766497,1616,1617,1617,1616,12
20240621,094400,203747094,1617,1617,1617,1617,1
20240621,094300,203745477,1618,1618,1618,1615,276
20240621,094200,203299098,1618,1618,1618,1618,40
20240621,094100,203234378,1615,1614,1618,1614,212
20240621,094000,202892002,1614,1614,1614,1614,400
20240621,093900,202246402,1613,1614,1614,1613,2433
20240621,093800,198321440,1614,1613,1614,1613,2757
20240621,093700,193873717,1613,1616,1616,1613,5599
20240621,093600,184833327,1616,1617,1617,1616,590
20240621,093500,183879705,1617,1618,1618,1617,752
20240621,093400,182663427,1618,1618,1618,1618,55
20240621,093300,182574437,1618,1618,1618,1618,201
20240621,093200,182249219,1618,1616,1618,1616,571
20240621,093100,181326061,1616,1615,1616,1614,483
20240621,093000,180546045,1615,1616,1616,1614,1107
20240621,092900,178758407,1616,1616,1616,1614,711
20240621,092800,177610665,1614,1614,1614,1614,312
20240621,092700,177107097,1616,1615,1616,1614,2033
20240621,092600,173825569,1615,1616,1616,1614,2029
20240621,092500,170548700,1616,1616,1616,1616,820
20240621,092400,169223580,1613,1613,1613,1613,0
20240621,092300,169223580,1613,1613,1617,1612,5415
20240621,092200,160487177,1613,1616,1616,1613,7689
20240621,092100,148073066,1616,1617,1618,1615,3520
20240621,092000,142384590,1617,1617,1618,1617,2080
20240621,091900,139019608,1617,1618,1618,1617,2145
20240621,091800,135551140,1618,1617,1618,1617,2849
20240621,091700,130943281,1617,1619,1619,1616,8202
20240621,091600,117678596,1619,1619,1619,1618,4322
20240621,091500,110682796,1620,1621,1622,1620,11153
20240621,091400,92613377,1622,1622,1622,1622,149
20240621,091300,92371699,1622,1625,1627,1621,11104
20240621,091200,74357903,1627,1624,1628,1624,899
20240621,091100,72897849,1625,1625,1625,1624,976
20240621,091000,71311977,1625,1625,1625,1624,2853
20240621,090900,66678653,1625,1626,1627,1625,6468
20240621,090800,56162082,1626,1627,1627,1626,1262
20240621,090700,54109408,1625,1630,1630,1625,6209
20240621,090600,44014507,1626,1633,1633,1626,245
20240621,090500,43615796,1634,1635,1636,1626,3808
20240621,090400,37400579,1636,1633,1636,1633,1439
20240621,090300,35050216,1632,1628,1632,1628,1174
20240621,090200,33137292,1628,1631,1631,1628,1173
20240621,090100,31225743,1631,1627,1631,1627,4802
20240621,090000,23408930,1630,1630,1630,1625,14369