stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,183400,5516233240,2270,2270,2270,2270,20072
20240619,183300,5516233240,2270,2270,2270,2270,0
20240619,183200,5516233240,2270,2270,2270,2270,0
20240619,183100,5516233240,2270,2270,2270,2270,0
20240619,183000,5516233240,2270,2270,2270,2270,0
20240619,182900,5516233240,2270,2270,2270,2270,0
20240619,182800,5516233240,2270,2270,2270,2270,0
20240619,182700,5516233240,2270,2270,2270,2270,0
20240619,182600,5516233240,2270,2270,2270,2270,0
20240619,182500,5516233240,2270,2270,2270,2270,0
20240619,182400,5516233240,2270,2270,2270,2270,0
20240619,182300,5516233240,2270,2270,2270,2270,0
20240619,182200,5516233240,2270,2270,2270,2270,0
20240619,182100,5516233240,2270,2270,2270,2270,0
20240619,182000,5516233240,2270,2270,2270,2270,0
20240619,181900,5516233240,2270,2270,2270,2270,0
20240619,181800,5516233240,2270,2270,2270,2270,0
20240619,181700,5516233240,2270,2270,2270,2270,0
20240619,181600,5516233240,2270,2270,2270,2270,0
20240619,181500,5516233240,2270,2270,2270,2270,0
20240619,181400,5516233240,2270,2270,2270,2270,0
20240619,181300,5516233240,2270,2270,2270,2270,0
20240619,181200,5516233240,2270,2270,2270,2270,0
20240619,181100,5516233240,2270,2270,2270,2270,0
20240619,181000,5516233240,2270,2270,2270,2270,0
20240619,180900,5516233240,2270,2270,2270,2270,0
20240619,180800,5516233240,2270,2270,2270,2270,0
20240619,180700,5516233240,2270,2270,2270,2270,0
20240619,180600,5516233240,2270,2270,2270,2270,0
20240619,180500,5516233240,2270,2270,2270,2270,0
20240619,180400,5516233240,2270,2270,2270,2270,20072
20240619,180300,5516233240,2270,2270,2270,2270,0
20240619,180200,5516233240,2270,2270,2270,2270,0
20240619,180100,5516233240,2270,2270,2270,2270,0
20240619,180000,5516233240,2270,2270,2270,2270,0
20240619,175900,5516233240,2270,2270,2270,2270,0
20240619,175800,5516233240,2270,2270,2270,2270,0
20240619,175700,5516233240,2270,2270,2270,2270,0
20240619,175600,5516233240,2270,2270,2270,2270,0
20240619,175500,5516233240,2270,2270,2270,2270,0
20240619,175400,5516233240,2270,2270,2270,2270,0
20240619,175300,5516233240,2270,2270,2270,2270,0
20240619,175200,5516233240,2270,2270,2270,2270,0
20240619,175100,5516233240,2270,2270,2270,2270,0
20240619,175000,5516233240,2270,2270,2270,2270,0
20240619,174900,5516233240,2270,2270,2270,2270,0
20240619,174800,5516233240,2270,2270,2270,2270,0
20240619,174700,5516233240,2270,2270,2270,2270,0
20240619,174600,5516233240,2270,2270,2270,2270,0
20240619,174500,5516233240,2270,2270,2270,2270,0
20240619,174400,5516233240,2270,2270,2270,2270,0
20240619,174300,5516233240,2270,2270,2270,2270,0
20240619,174200,5516233240,2270,2270,2270,2270,0
20240619,174100,5516233240,2270,2270,2270,2270,0
20240619,174000,5516233240,2270,2270,2270,2270,0
20240619,173900,5516233240,2270,2270,2270,2270,0
20240619,173800,5516233240,2270,2270,2270,2270,0
20240619,173700,5516233240,2270,2270,2270,2270,0
20240619,173600,5516233240,2270,2270,2270,2270,0
20240619,173500,5516233240,2270,2270,2270,2270,0
20240619,173400,5516233240,2270,2270,2270,2270,20072
20240619,173300,5516233240,2270,2270,2270,2270,0
20240619,173200,5516233240,2270,2270,2270,2270,0
20240619,173100,5516233240,2270,2270,2270,2270,0
20240619,173000,5516233240,2270,2270,2270,2270,0
20240619,172900,5516233240,2270,2270,2270,2270,0
20240619,172800,5516233240,2270,2270,2270,2270,0
20240619,172700,5516233240,2270,2270,2270,2270,0
20240619,172600,5516233240,2270,2270,2270,2270,0
20240619,172500,5516233240,2270,2270,2270,2270,0
20240619,172400,5516233240,2270,2270,2270,2270,0
20240619,172300,5516233240,2270,2270,2270,2270,0
20240619,172200,5516233240,2270,2270,2270,2270,0
20240619,172100,5516233240,2270,2270,2270,2270,0
20240619,172000,5516233240,2270,2270,2270,2270,0
20240619,171900,5516233240,2270,2270,2270,2270,0
20240619,171800,5516233240,2270,2270,2270,2270,0
20240619,171700,5516233240,2270,2270,2270,2270,0
20240619,171600,5516233240,2270,2270,2270,2270,0
20240619,171500,5516233240,2270,2270,2270,2270,0
20240619,171400,5516233240,2270,2270,2270,2270,0
20240619,171300,5516233240,2270,2270,2270,2270,0
20240619,171200,5516233240,2270,2270,2270,2270,0
20240619,171100,5516233240,2270,2270,2270,2270,0
20240619,171000,5516233240,2270,2270,2270,2270,0
20240619,170900,5516233240,2270,2270,2270,2270,0
20240619,170800,5516233240,2270,2270,2270,2270,0
20240619,170700,5516233240,2270,2270,2270,2270,0
20240619,170600,5516233240,2270,2270,2270,2270,0
20240619,170500,5516233240,2270,2270,2270,2270,0
20240619,170400,5516233240,2270,2270,2270,2270,20072
20240619,170300,5516233240,2270,2270,2270,2270,0
20240619,170200,5516233240,2270,2270,2270,2270,0
20240619,170100,5516233240,2270,2270,2270,2270,0
20240619,170000,5516233240,2270,2270,2270,2270,0
20240619,165900,5516233240,2270,2270,2270,2270,0
20240619,165800,5516233240,2270,2270,2270,2270,0
20240619,165700,5516233240,2270,2270,2270,2270,0
20240619,165600,5516233240,2270,2270,2270,2270,0
20240619,165500,5516233240,2270,2270,2270,2270,0
20240619,165400,5516233240,2270,2270,2270,2270,0
20240619,165300,5516233240,2270,2270,2270,2270,0
20240619,165200,5516233240,2270,2270,2270,2270,0
20240619,165100,5516233240,2270,2270,2270,2270,0
20240619,165000,5516233240,2270,2270,2270,2270,0
20240619,164900,5516233240,2270,2270,2270,2270,0
20240619,164800,5516233240,2270,2270,2270,2270,0
20240619,164700,5516233240,2270,2270,2270,2270,0
20240619,164600,5516233240,2270,2270,2270,2270,0
20240619,164500,5516233240,2270,2270,2270,2270,0
20240619,164400,5516233240,2270,2270,2270,2270,0
20240619,164300,5516233240,2270,2270,2270,2270,0
20240619,164200,5516233240,2270,2270,2270,2270,0
20240619,164100,5516233240,2270,2270,2270,2270,0
20240619,164000,5516233240,2270,2270,2270,2270,0
20240619,163900,5516233240,2270,2270,2270,2270,0
20240619,163800,5516233240,2270,2270,2270,2270,0
20240619,163700,5516233240,2270,2270,2270,2270,0
20240619,163600,5516233240,2270,2270,2270,2270,0
20240619,163500,5516233240,2270,2270,2270,2270,0
20240619,163400,5516233240,2270,2270,2270,2270,20072
20240619,163300,5516233240,2270,2270,2270,2270,0
20240619,163200,5516233240,2270,2270,2270,2270,0
20240619,163100,5516233240,2270,2270,2270,2270,0
20240619,163000,5516233240,2270,2270,2270,2270,0
20240619,162900,5516233240,2270,2270,2270,2270,0
20240619,162800,5516233240,2270,2270,2270,2270,0
20240619,162700,5516233240,2270,2270,2270,2270,0
20240619,162600,5516233240,2270,2270,2270,2270,0
20240619,162500,5516233240,2270,2270,2270,2270,0
20240619,162400,5516233240,2270,2270,2270,2270,0
20240619,162300,5516233240,2270,2270,2270,2270,0
20240619,162200,5516233240,2270,2270,2270,2270,0
20240619,162100,5516233240,2270,2270,2270,2270,0
20240619,162000,5516233240,2270,2270,2270,2270,0
20240619,161900,5516233240,2270,2270,2270,2270,0
20240619,161800,5516233240,2270,2270,2270,2270,0
20240619,161700,5516233240,2270,2270,2270,2270,0
20240619,161600,5516233240,2270,2270,2270,2270,0
20240619,161500,5516233240,2270,2270,2270,2270,0
20240619,161400,5516233240,2270,2270,2270,2270,0
20240619,161300,5516233240,2270,2270,2270,2270,0
20240619,161200,5516233240,2270,2270,2270,2270,0
20240619,161100,5516233240,2270,2270,2270,2270,0
20240619,161000,5516233240,2270,2270,2270,2270,0
20240619,160900,5516233240,2270,2270,2270,2270,0
20240619,160800,5516233240,2270,2270,2270,2270,0
20240619,160700,5516233240,2270,2270,2270,2270,0
20240619,160600,5516233240,2270,2270,2270,2270,0
20240619,160500,5516233240,2270,2270,2270,2270,0
20240619,160400,5516233240,2270,2270,2270,2270,20072
20240619,160300,5516233240,2270,2270,2270,2270,0
20240619,160200,5516233240,2270,2270,2270,2270,0
20240619,160100,5516233240,2270,2270,2270,2270,0
20240619,160000,5516233240,2270,2270,2270,2270,0
20240619,155900,5516233240,2270,2270,2270,2270,0
20240619,155800,5516233240,2270,2270,2270,2270,0
20240619,155700,5516233240,2270,2270,2270,2270,0
20240619,155600,5516233240,2270,2270,2270,2270,0
20240619,155500,5516233240,2270,2270,2270,2270,0
20240619,155400,5516233240,2270,2270,2270,2270,0
20240619,155300,5516233240,2270,2270,2270,2270,0
20240619,155200,5516233240,2270,2270,2270,2270,0
20240619,155100,5516233240,2270,2270,2270,2270,0
20240619,155000,5516233240,2270,2270,2270,2270,0
20240619,154900,5516233240,2270,2270,2270,2270,0
20240619,154800,5516233240,2270,2270,2270,2270,0
20240619,154700,5516233240,2270,2270,2270,2270,0
20240619,154600,5516233240,2270,2270,2270,2270,0
20240619,154500,5516233240,2270,2270,2270,2270,0
20240619,154400,5516233240,2270,2270,2270,2270,0
20240619,154300,5516233240,2270,2270,2270,2270,0
20240619,154200,5516233240,2270,2270,2270,2270,0
20240619,154100,5516233240,2270,2270,2270,2270,0
20240619,154000,5516233240,2270,2270,2270,2270,0
20240619,153900,5516233240,2270,2270,2270,2270,0
20240619,153800,5516233240,2270,2270,2270,2270,0
20240619,153700,5516233240,2270,2270,2270,2270,0
20240619,153600,5516233240,2270,2270,2270,2270,0
20240619,153500,5516233240,2270,2270,2270,2270,0
20240619,153400,5516233240,2270,2270,2270,2270,20072
20240619,153300,5516233240,2270,2270,2270,2270,0
20240619,153200,5516233240,2270,2270,2270,2270,0
20240619,153100,5516233240,2270,2270,2270,2270,0
20240619,153000,5516233240,2270,2270,2270,2270,20072
20240619,152900,5470669800,2255,2255,2255,2255,0
20240619,152800,5470669800,2255,2255,2255,2255,0
20240619,152700,5470669800,2255,2255,2255,2255,0
20240619,152600,5470669800,2255,2255,2255,2255,0
20240619,152500,5470669800,2255,2255,2255,2255,0
20240619,152400,5470669800,2255,2255,2255,2255,0
20240619,152300,5470669800,2255,2255,2255,2255,0
20240619,152200,5470669800,2255,2255,2255,2255,0
20240619,152100,5470669800,2255,2255,2255,2255,0
20240619,152000,5470669800,2255,2255,2255,2255,0
20240619,151900,5470669800,2255,2250,2255,2240,5486
20240619,151800,5458370980,2260,2260,2260,2260,22
20240619,151700,5458321260,2260,2245,2260,2235,1081
20240619,151600,5455901190,2235,2245,2260,2235,3378
20240619,151500,5448316215,2240,2265,2265,2220,75434
20240619,151400,5279197275,2265,2270,2270,2265,430
20240619,151300,5278221675,2265,2270,2270,2265,1920
20240619,151200,5273868275,2270,2265,2270,2265,3104
20240619,151100,5266832685,2270,2275,2275,2265,3701
20240619,151000,5258444375,2275,2270,2280,2270,1515
20240619,150900,5254997995,2265,2270,2270,2265,5281
20240619,150800,5243022310,2280,2280,2280,2270,1077
20240619,150700,5240577500,2275,2270,2275,2270,1836
20240619,150600,5236401315,2275,2280,2280,2275,1562
20240619,150500,5232847760,2275,2275,2280,2275,241
20240619,150400,5232299450,2275,2275,2275,2275,22
20240619,150300,5232249400,2290,2290,2290,2290,1
20240619,150200,5232247110,2275,2280,2290,2275,1093
20240619,150100,5229760505,2290,2290,2290,2290,1
20240619,150000,5229758215,2275,2290,2290,2275,102
20240619,145900,5229526050,2280,2280,2295,2280,12386
20240619,145800,5201190455,2280,2275,2280,2275,927
20240619,145700,5199081515,2280,2280,2280,2275,542
20240619,145600,5197846255,2275,2275,2275,2275,1616
20240619,145500,5194169855,2270,2270,2275,2270,456
20240619,145400,5193134730,2270,2270,2275,2270,423
20240619,145300,5192174515,2270,2270,2270,2270,53
20240619,145200,5192054205,2270,2265,2275,2265,767
20240619,145100,5190313160,2265,2270,2270,2265,3490
20240619,145000,5182394160,2275,2275,2275,2275,0
20240619,144900,5182394160,2275,2275,2275,2275,0
20240619,144800,5182394160,2275,2275,2275,2275,1
20240619,144700,5182391885,2275,2275,2275,2270,206
20240619,144600,5181924010,2275,2275,2275,2275,2608
20240619,144500,5175990810,2280,2280,2280,2280,0
20240619,144400,5175990810,2280,2280,2280,2280,0
20240619,144300,5175990810,2280,2280,2280,2280,0
20240619,144200,5175990810,2280,2280,2280,2280,149
20240619,144100,5175651090,2275,2275,2275,2275,800
20240619,144000,5173831090,2280,2275,2280,2275,1079
20240619,143900,5171376330,2275,2275,2275,2275,15
20240619,143800,5171342205,2275,2275,2275,2275,397
20240619,143700,5170439030,2275,2275,2275,2275,1
20240619,143600,5170436755,2275,2275,2275,2275,166
20240619,143500,5170059105,2275,2280,2280,2275,953
20240619,143400,5167889935,2280,2285,2285,2275,64
20240619,143300,5167744300,2285,2275,2285,2275,55
20240619,143200,5167619125,2280,2280,2280,2280,140
20240619,143100,5167299925,2280,2275,2280,2275,560
20240619,143000,5166023425,2275,2275,2275,2275,50
20240619,142900,5165909675,2275,2280,2280,2275,4223
20240619,142800,5156293085,2285,2285,2285,2285,1701
20240619,142700,5152406300,2290,2290,2290,2290,0
20240619,142600,5152406300,2290,2290,2290,2290,0
20240619,142500,5152406300,2290,2290,2290,2290,0
20240619,142400,5152406300,2290,2285,2290,2280,623
20240619,142300,5150985740,2280,2280,2280,2280,70
20240619,142200,5150826140,2285,2285,2285,2285,20
20240619,142100,5150780440,2280,2285,2285,2280,2556
20240619,142000,5144943310,2290,2285,2290,2275,447
20240619,141900,5143923120,2285,2290,2290,2285,7829
20240619,141800,5126032750,2295,2290,2295,2290,3700
20240619,141700,5117542335,2290,2285,2295,2285,5281
20240619,141600,5105444705,2285,2285,2285,2285,0
20240619,141500,5105444705,2285,2285,2285,2285,1070
20240619,141400,5102999755,2285,2285,2285,2275,453
20240619,141300,5101966000,2275,2280,2280,2275,1000
20240619,141200,5099689335,2285,2285,2285,2285,2
20240619,141100,5099684765,2280,2280,2280,2280,389
20240619,141000,5098797845,2275,2275,2275,2275,0
20240619,140900,5098797845,2275,2285,2285,2275,88
20240619,140800,5098597275,2280,2285,2285,2275,93
20240619,140700,5098385615,2280,2270,2280,2270,2709
20240619,140600,5092216200,2270,2280,2280,2270,3
20240619,140500,5092209370,2280,2280,2280,2265,1510
20240619,140400,5088777065,2270,2270,2270,2270,1000
20240619,140300,5086507065,2270,2280,2280,2270,362
20240619,140200,5085683365,2280,2280,2280,2280,1
20240619,140100,5085681085,2275,2275,2275,2275,165
20240619,140000,5085305710,2275,2275,2275,2275,1600
20240619,135900,5081665710,2280,2280,2280,2280,405
20240619,135800,5080742310,2280,2280,2280,2280,51
20240619,135700,5080626030,2280,2280,2280,2280,0
20240619,135600,5080626030,2280,2280,2280,2280,1649
20240619,135500,5076866310,2285,2285,2285,2280,465
20240619,135400,5075804610,2285,2285,2285,2285,500
20240619,135300,5074662110,2285,2285,2285,2285,0
20240619,135200,5074662110,2285,2285,2285,2285,0
20240619,135100,5074662110,2285,2285,2285,2285,203
20240619,135000,5074198255,2280,2285,2285,2280,1963
20240619,134900,5069713610,2280,2280,2280,2280,100
20240619,134800,5069485610,2290,2290,2290,2275,285
20240619,134700,5068837115,2290,2270,2290,2270,8328
20240619,134600,5049932255,2270,2270,2270,2270,12
20240619,134500,5049905015,2270,2275,2290,2270,4975
20240619,134400,5038599580,2280,2280,2290,2280,2034
20240619,134300,5033962050,2280,2280,2280,2280,0
20240619,134200,5033962050,2280,2290,2290,2280,4541
20240619,134100,5023598385,2290,2300,2300,2290,2217
20240619,134000,5018514285,2300,2300,2305,2295,4544
20240619,133900,5008080690,2300,2295,2300,2290,1179
20240619,133800,5005376670,2295,2295,2315,2295,619
20240619,133700,5003950535,2300,2300,2300,2300,480
20240619,133600,5002846535,2300,2300,2300,2300,0
20240619,133500,5002846535,2300,2300,2300,2295,30
20240619,133400,5002777585,2300,2300,2300,2285,9
20240619,133300,5002756900,2285,2300,2300,2280,3140
20240619,133200,4995559300,2300,2300,2305,2300,2068
20240619,133100,4990802885,2300,2280,2305,2270,10421
20240619,133000,4966870220,2280,2280,2280,2265,4364
20240619,132900,4956963885,2275,2275,2280,2275,272
20240619,132800,4956345080,2280,2275,2280,2275,25
20240619,132700,4956288090,2280,2275,2280,2275,1140
20240619,132600,4953690370,2275,2275,2275,2275,3
20240619,132500,4953683545,2275,2275,2275,2270,446
20240619,132400,4952670990,2270,2270,2280,2270,1881
20240619,132300,4948401090,2280,2280,2280,2260,9542
20240619,132200,4926786575,2275,2275,2275,2275,14
20240619,132100,4926754725,2275,2275,2275,2275,1974
20240619,132000,4922263875,2275,2275,2280,2275,1013
20240619,131900,4919959235,2270,2270,2270,2270,1537
20240619,131800,4916470245,2270,2275,2275,2270,61
20240619,131700,4916331480,2275,2275,2275,2275,125
20240619,131600,4916047105,2275,2280,2280,2275,338
20240619,131500,4915278145,2280,2280,2280,2280,7
20240619,131400,4915262185,2280,2280,2280,2280,21
20240619,131300,4915214305,2275,2270,2280,2270,2702
20240619,131200,4909069740,2270,2275,2275,2270,416
20240619,131100,4908125350,2275,2275,2275,2270,578
20240619,131000,4906810605,2275,2270,2275,2270,423
20240619,130900,4905849050,2275,2270,2275,2265,1145
20240619,130800,4903248970,2270,2280,2280,2270,393
20240619,130700,4902355330,2280,2280,2280,2280,123
20240619,130600,4902074890,2280,2270,2280,2270,20
20240619,130500,4902029325,2270,2270,2270,2270,523
20240619,130400,4900842115,2270,2275,2280,2270,2398
20240619,130300,4895397775,2270,2260,2270,2260,7698
20240619,130200,4877968745,2260,2260,2265,2260,2375
20240619,130100,4872601240,2260,2255,2265,2255,6473
20240619,130000,4857966005,2255,2270,2270,2255,35520
20240619,125900,4777636620,2270,2275,2285,2265,22361
20240619,125800,4726850230,2275,2285,2285,2275,7208
20240619,125700,4710418880,2285,2290,2290,2285,3450
20240619,125600,4702527350,2290,2295,2295,2290,1133
20240619,125500,4699931930,2290,2295,2295,2290,3078
20240619,125400,4692882910,2285,2295,2295,2285,1213
20240619,125300,4690108305,2295,2285,2295,2285,711
20240619,125200,4688483230,2285,2290,2290,2285,3462
20240619,125100,4680569050,2285,2285,2285,2285,1270
20240619,125000,4677667100,2285,2290,2290,2285,1470
20240619,124900,4674306195,2290,2290,2295,2290,1044
20240619,124800,4671915425,2290,2295,2295,2290,623
20240619,124700,4670488665,2295,2295,2300,2280,4402
20240619,124600,4660408040,2290,2280,2295,2280,6367
20240619,124500,4645879735,2280,2280,2285,2280,4209
20240619,124400,4636281530,2285,2285,2290,2280,2098
20240619,124300,4631491605,2285,2285,2285,2275,16308
20240619,124200,4594333765,2285,2290,2290,2285,9594
20240619,124100,4572410970,2290,2300,2300,2290,9924
20240619,124000,4549666750,2300,2295,2300,2295,4525
20240619,123900,4539279000,2300,2295,2300,2285,5074
20240619,123800,4527663755,2300,2295,2305,2285,28498
20240619,123700,4462318255,2300,2300,2300,2290,13024
20240619,123600,4432447665,2300,2295,2300,2280,33206
20240619,123500,4356344525,2300,2340,2340,2280,71919
20240619,123400,4190735780,2335,2350,2355,2330,28487
20240619,123300,4124101090,2340,2355,2365,2335,52531
20240619,123200,4000701835,2360,2385,2385,2355,45388
20240619,123100,3893142220,2375,2370,2390,2360,48547
20240619,123000,3777893695,2365,2450,2450,2355,134809
20240619,122900,3453644335,2450,2435,2450,2375,200186
20240619,122800,2970267250,2425,2280,2450,2280,196988
20240619,122700,2496671465,2280,2265,2280,2265,2893
20240619,122600,2490098585,2275,2270,2275,2265,2571
20240619,122500,2484266345,2270,2275,2275,2265,7212
20240619,122400,2467930465,2275,2265,2275,2260,6216
20240619,122300,2453856765,2265,2265,2265,2265,5398
20240619,122200,2441630295,2265,2270,2270,2265,1672
20240619,122100,2437842795,2270,2270,2275,2270,600
20240619,122000,2436480295,2280,2270,2280,2265,1485
20240619,121900,2433111640,2270,2275,2275,2270,941
20240619,121800,2430975500,2275,2275,2275,2275,747
20240619,121700,2429276075,2275,2275,2275,2265,24749
20240619,121600,2373000810,2280,2280,2285,2280,3347
20240619,121500,2365369645,2285,2285,2285,2280,135
20240619,121400,2365061795,2285,2290,2290,2280,1330
20240619,121300,2362029295,2280,2290,2290,2280,103
20240619,121200,2361794445,2290,2280,2290,2280,6690
20240619,121100,2346541155,2290,2290,2290,2280,146
20240619,121000,2346207765,2290,2290,2290,2280,418
20240619,120900,2345253070,2285,2290,2290,2285,512
20240619,120800,2344083140,2285,2290,2290,2285,99
20240619,120700,2343856435,2290,2290,2290,2290,100
20240619,120600,2343627435,2290,2290,2290,2290,0
20240619,120500,2343627435,2290,2290,2290,2290,1
20240619,120400,2343625145,2290,2290,2290,2290,100
20240619,120300,2343396145,2290,2285,2290,2285,311
20240619,120200,2342685505,2285,2290,2290,2285,54
20240619,120100,2342562095,2295,2295,2295,2285,506
20240619,120000,2341400835,2290,2285,2290,2285,2219
20240619,115900,2336329030,2290,2290,2290,2290,1
20240619,115800,2336326740,2290,2290,2290,2290,2
20240619,115700,2336322160,2290,2290,2290,2290,8
20240619,115600,2336303840,2290,2280,2290,2280,4012
20240619,115500,2327156360,2290,2280,2290,2280,1259
20240619,115400,2324284530,2290,2285,2290,2280,601
20240619,115300,2322913750,2290,2285,2290,2285,651
20240619,115200,2321426210,2295,2295,2295,2295,0
20240619,115100,2321426210,2295,2285,2295,2280,813
20240619,115000,2319570205,2295,2280,2295,2280,115
20240619,114900,2319306385,2280,2285,2285,2280,373
20240619,114800,2318454645,2285,2280,2295,2280,2599
20240619,114700,2312517795,2285,2285,2300,2285,712
20240619,114600,2310890570,2285,2285,2290,2285,282
20240619,114500,2310245945,2285,2290,2290,2285,3761
20240619,114400,2301649410,2290,2290,2295,2290,31
20240619,114300,2301578410,2290,2290,2295,2290,3876
20240619,114200,2292702355,2290,2290,2290,2290,270
20240619,114100,2292084055,2295,2295,2295,2295,564
20240619,114000,2290789675,2300,2300,2300,2300,3
20240619,113900,2290782775,2295,2295,2295,2295,1759
20240619,113800,2286745870,2295,2290,2300,2290,129
20240619,113700,2286450445,2300,2295,2300,2290,757
20240619,113600,2284715990,2300,2300,2300,2300,3
20240619,113500,2284709090,2295,2295,2300,2295,175
20240619,113400,2284307380,2295,2290,2295,2290,2106
20240619,113300,2279484565,2290,2290,2290,2285,1950
20240619,113200,2275022000,2290,2290,2290,2290,745
20240619,113100,2273315950,2295,2295,2295,2295,899
20240619,113000,2271252745,2300,2290,2300,2290,504
20240619,112900,2270098285,2290,2300,2300,2290,5045
20240619,112800,2258544875,2300,2305,2305,2300,485
20240619,112700,2257429360,2305,2300,2305,2300,301
20240619,112600,2256736795,2305,2305,2305,2295,2523
20240619,112500,2250945980,2295,2300,2305,2295,1700
20240619,112400,2247042025,2300,2300,2305,2300,2250
20240619,112300,2241866765,2305,2290,2305,2290,1372
20240619,112200,2238711560,2290,2295,2300,2290,4458
20240619,112100,2228499495,2290,2285,2295,2285,61
20240619,112000,2228359860,2290,2300,2300,2285,5501
20240619,111900,2215747360,2305,2295,2305,2295,1966
20240619,111800,2211233490,2295,2295,2295,2295,10
20240619,111700,2211210540,2300,2300,2300,2295,386
20240619,111600,2210324440,2300,2300,2300,2300,874
20240619,111500,2208314240,2300,2300,2300,2300,10
20240619,111400,2208291240,2295,2300,2300,2295,12
20240619,111300,2208263645,2300,2300,2300,2300,133
20240619,111200,2207957745,2305,2300,2305,2300,89
20240619,111100,2207753000,2305,2300,2305,2295,1497
20240619,111000,2204314875,2300,2300,2300,2295,1981
20240619,110900,2199766080,2295,2295,2295,2295,647
20240619,110800,2198281215,2295,2295,2295,2295,36
20240619,110700,2198198595,2295,2290,2295,2290,251
20240619,110600,2197623790,2295,2290,2295,2290,3
20240619,110500,2197616915,2290,2290,2295,2290,361
20240619,110400,2196790220,2290,2285,2290,2285,201
20240619,110300,2196329935,2285,2290,2290,2280,1161
20240619,110200,2193671305,2280,2290,2290,2280,201
20240619,110100,2193211025,2290,2290,2295,2280,13155
20240619,110000,2163159825,2290,2295,2295,2290,1133
20240619,105900,2160562745,2295,2290,2295,2290,62
20240619,105800,2160420515,2295,2290,2295,2290,4
20240619,105700,2160411340,2295,2290,2295,2290,3125
20240619,105600,2153255085,2290,2300,2305,2290,12565
20240619,105500,2124409215,2300,2300,2300,2300,1916
20240619,105400,2120002415,2300,2300,2300,2300,1361
20240619,105300,2116872115,2305,2305,2305,2305,451
20240619,105200,2115832560,2300,2300,2300,2300,3
20240619,105100,2115825660,2310,2305,2310,2300,311
20240619,105000,2115108275,2305,2310,2310,2305,102
20240619,104900,2114872905,2305,2310,2310,2305,51
20240619,104800,2114755100,2305,2305,2305,2305,105
20240619,104700,2114513075,2305,2310,2310,2305,4944
20240619,104600,2103112030,2310,2305,2310,2305,4107
20240619,104500,2093644885,2310,2310,2310,2310,166
20240619,104400,2093261425,2310,2310,2310,2305,1204
20240619,104300,2090480650,2315,2315,2315,2315,0
20240619,104200,2090480650,2315,2305,2315,2305,751
20240619,104100,2088746970,2310,2305,2310,2300,738
20240619,104000,2087047380,2305,2305,2305,2305,1484
20240619,103900,2083626760,2300,2300,2300,2300,1172
20240619,103800,2080931160,2315,2315,2315,2300,3043
20240619,103700,2073921340,2305,2320,2320,2305,3785
20240619,103600,2065171485,2320,2320,2325,2320,531
20240619,103500,2063939560,2320,2325,2325,2320,312
20240619,103400,2063214965,2320,2320,2320,2320,20
20240619,103300,2063168565,2325,2320,2325,2320,966
20240619,103200,2060927435,2320,2310,2320,2310,2624
20240619,103100,2054859755,2320,2320,2325,2320,1002
20240619,103000,2052535110,2305,2315,2320,2305,2708
20240619,102900,2046280375,2320,2325,2325,2320,1238
20240619,102800,2043407650,2325,2325,2325,2325,1304
20240619,102700,2040375850,2325,2325,2325,2325,1584
20240619,102600,2036693050,2325,2330,2330,2325,575
20240619,102500,2035356165,2330,2330,2330,2330,43
20240619,102400,2035255975,2330,2325,2330,2320,1970
20240619,102300,2030670855,2325,2325,2325,2325,487
20240619,102200,2029538580,2325,2325,2325,2320,1619
20240619,102100,2025775655,2320,2320,2320,2320,3418
20240619,102000,2017845895,2320,2325,2325,2320,9
20240619,101900,2017825010,2320,2320,2320,2320,194
20240619,101800,2017374930,2320,2320,2325,2320,588
20240619,101700,2016010750,2320,2320,2325,2320,670
20240619,101600,2014456345,2310,2315,2320,2310,289
20240619,101500,2013787555,2305,2315,2315,2305,233
20240619,101400,2013248230,2310,2310,2310,2305,1243
20240619,101300,2010379205,2310,2310,2310,2305,2641
20240619,101200,2004278615,2315,2320,2320,2315,548
20240619,101100,2003009985,2320,2315,2320,2315,237
20240619,101000,2002461210,2315,2310,2320,2310,2277
20240619,100900,1997189445,2315,2310,2315,2310,420
20240619,100800,1996219235,2310,2310,2315,2310,1253
20240619,100700,1993322310,2310,2305,2310,2300,1807
20240619,100600,1989164210,2305,2305,2305,2300,263
20240619,100500,1988559175,2300,2305,2305,2300,2200
20240619,100400,1983498490,2305,2305,2310,2300,8348
20240619,100300,1964283725,2310,2325,2325,2305,6287
20240619,100200,1949714620,2330,2335,2335,2325,217
20240619,100100,1949209985,2335,2335,2335,2325,875
20240619,100000,1947169805,2330,2340,2340,2330,12207
20240619,095900,1918675305,2340,2355,2355,2335,15794
20240619,095800,1881665780,2355,2345,2355,2345,6689
20240619,095700,1865935620,2350,2345,2350,2340,2965
20240619,095600,1858983910,2335,2345,2345,2335,4194
20240619,095500,1849154720,2345,2330,2345,2330,5905
20240619,095400,1835349620,2335,2335,2335,2325,998
20240619,095300,1833022930,2340,2320,2340,2320,3726
20240619,095200,1824355140,2325,2330,2340,2325,4590
20240619,095100,1813681910,2330,2340,2340,2330,1508
20240619,095000,1810162730,2345,2340,2345,2335,4959
20240619,094900,1798570250,2345,2345,2350,2335,13008
20240619,094800,1768083460,2345,2325,2345,2325,7673
20240619,094700,1750140085,2330,2315,2330,2315,2896
20240619,094600,1743414900,2320,2320,2320,2315,1420
20240619,094500,1740127565,2320,2320,2320,2320,915
20240619,094400,1738004765,2320,2320,2325,2320,354
20240619,094300,1737182340,2315,2325,2325,2315,6287
20240619,094200,1722567545,2325,2320,2325,2320,1398
20240619,094100,1719324170,2320,2320,2320,2320,717
20240619,094000,1717660730,2320,2315,2320,2310,2413
20240619,093900,1712066525,2320,2320,2320,2300,2852
20240619,093800,1705487990,2310,2320,2320,2310,2631
20240619,093700,1699402115,2315,2315,2320,2315,2155
20240619,093600,1694412060,2315,2315,2320,2310,1942
20240619,093500,1689916410,2315,2305,2315,2305,791
20240619,093400,1688091495,2315,2310,2315,2305,2657
20240619,093300,1681966100,2315,2315,2315,2305,1133
20240619,093200,1679348580,2315,2320,2320,2315,87
20240619,093100,1679147170,2320,2300,2320,2300,2013
20240619,093000,1674515775,2300,2330,2330,2300,5543
20240619,092900,1661691635,2325,2345,2345,2315,11528
20240619,092800,1634841615,2350,2335,2350,2335,12411
20240619,092700,1605769685,2335,2350,2350,2325,24915
20240619,092600,1547438625,2350,2290,2350,2290,14626
20240619,092500,1513347460,2290,2285,2305,2280,6527
20240619,092400,1498372025,2280,2285,2295,2280,2167
20240619,092300,1493413390,2295,2290,2295,2280,1302
20240619,092200,1490432965,2290,2280,2290,2275,2622
20240619,092100,1484450255,2275,2275,2280,2275,2471
20240619,092000,1478828650,2275,2275,2280,2275,4907
20240619,091900,1467653465,2275,2270,2275,2270,8042
20240619,091800,1449372290,2270,2275,2285,2270,19645
20240619,091700,1404720230,2285,2295,2295,2275,13452
20240619,091600,1374016570,2285,2290,2290,2285,4686
20240619,091500,1363304245,2295,2300,2300,2295,4034
20240619,091400,1354043950,2300,2300,2300,2280,8073
20240619,091300,1335543640,2300,2290,2300,2280,3861
20240619,091200,1326694210,2275,2285,2290,2270,16060
20240619,091100,1290093965,2285,2275,2295,2275,14633
20240619,091000,1256706665,2275,2305,2305,2275,57597
20240619,090900,1124952080,2300,2305,2310,2300,21585
20240619,090800,1075215085,2305,2310,2315,2305,18548
20240619,090700,1032407100,2310,2315,2325,2310,10506
20240619,090600,1008117770,2315,2315,2320,2310,10352
20240619,090500,984155080,2315,2335,2335,2315,37296
20240619,090400,897367825,2330,2335,2350,2330,31758
20240619,090300,823232310,2335,2360,2380,2330,51089
20240619,090200,703393265,2380,2380,2385,2360,66862
20240619,090100,545039560,2380,2375,2390,2340,63326
20240619,090000,395157990,2370,2405,2405,2355,164813