stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,183400,2257715575,2305,2305,2305,2305,44154
20240620,183300,2257715575,2305,2305,2305,2305,0
20240620,183200,2257715575,2305,2305,2305,2305,0
20240620,183100,2257715575,2305,2305,2305,2305,0
20240620,183000,2257715575,2305,2305,2305,2305,0
20240620,182900,2257715575,2305,2305,2305,2305,0
20240620,182800,2257715575,2305,2305,2305,2305,0
20240620,182700,2257715575,2305,2305,2305,2305,0
20240620,182600,2257715575,2305,2305,2305,2305,0
20240620,182500,2257715575,2305,2305,2305,2305,0
20240620,182400,2257715575,2305,2305,2305,2305,0
20240620,182300,2257715575,2305,2305,2305,2305,0
20240620,182200,2257715575,2305,2305,2305,2305,0
20240620,182100,2257715575,2305,2305,2305,2305,0
20240620,182000,2257715575,2305,2305,2305,2305,0
20240620,181900,2257715575,2305,2305,2305,2305,0
20240620,181800,2257715575,2305,2305,2305,2305,0
20240620,181700,2257715575,2305,2305,2305,2305,0
20240620,181600,2257715575,2305,2305,2305,2305,0
20240620,181500,2257715575,2305,2305,2305,2305,0
20240620,181400,2257715575,2305,2305,2305,2305,0
20240620,181300,2257715575,2305,2305,2305,2305,0
20240620,181200,2257715575,2305,2305,2305,2305,0
20240620,181100,2257715575,2305,2305,2305,2305,0
20240620,181000,2257715575,2305,2305,2305,2305,0
20240620,180900,2257715575,2305,2305,2305,2305,0
20240620,180800,2257715575,2305,2305,2305,2305,0
20240620,180700,2257715575,2305,2305,2305,2305,0
20240620,180600,2257715575,2305,2305,2305,2305,0
20240620,180500,2257715575,2305,2305,2305,2305,0
20240620,180400,2257715575,2305,2305,2305,2305,44154
20240620,180300,2257715575,2305,2305,2305,2305,0
20240620,180200,2257715575,2305,2305,2305,2305,0
20240620,180100,2257715575,2305,2305,2305,2305,0
20240620,180000,2257715575,2305,2305,2305,2305,0
20240620,175900,2257715575,2305,2305,2305,2305,0
20240620,175800,2257715575,2305,2305,2305,2305,0
20240620,175700,2257715575,2305,2305,2305,2305,0
20240620,175600,2257715575,2305,2305,2305,2305,0
20240620,175500,2257715575,2305,2305,2305,2305,0
20240620,175400,2257715575,2305,2305,2305,2305,0
20240620,175300,2257715575,2305,2305,2305,2305,0
20240620,175200,2257715575,2305,2305,2305,2305,0
20240620,175100,2257715575,2305,2305,2305,2305,0
20240620,175000,2257715575,2305,2305,2305,2305,0
20240620,174900,2257715575,2305,2305,2305,2305,0
20240620,174800,2257715575,2305,2305,2305,2305,0
20240620,174700,2257715575,2305,2305,2305,2305,0
20240620,174600,2257715575,2305,2305,2305,2305,0
20240620,174500,2257715575,2305,2305,2305,2305,0
20240620,174400,2257715575,2305,2305,2305,2305,0
20240620,174300,2257715575,2305,2305,2305,2305,0
20240620,174200,2257715575,2305,2305,2305,2305,0
20240620,174100,2257715575,2305,2305,2305,2305,0
20240620,174000,2257715575,2305,2305,2305,2305,0
20240620,173900,2257715575,2305,2305,2305,2305,0
20240620,173800,2257715575,2305,2305,2305,2305,0
20240620,173700,2257715575,2305,2305,2305,2305,0
20240620,173600,2257715575,2305,2305,2305,2305,0
20240620,173500,2257715575,2305,2305,2305,2305,0
20240620,173400,2257715575,2305,2305,2305,2305,44154
20240620,173300,2257715575,2305,2305,2305,2305,0
20240620,173200,2257715575,2305,2305,2305,2305,0
20240620,173100,2257715575,2305,2305,2305,2305,0
20240620,173000,2257715575,2305,2305,2305,2305,0
20240620,172900,2257715575,2305,2305,2305,2305,0
20240620,172800,2257715575,2305,2305,2305,2305,0
20240620,172700,2257715575,2305,2305,2305,2305,0
20240620,172600,2257715575,2305,2305,2305,2305,0
20240620,172500,2257715575,2305,2305,2305,2305,0
20240620,172400,2257715575,2305,2305,2305,2305,0
20240620,172300,2257715575,2305,2305,2305,2305,0
20240620,172200,2257715575,2305,2305,2305,2305,0
20240620,172100,2257715575,2305,2305,2305,2305,0
20240620,172000,2257715575,2305,2305,2305,2305,0
20240620,171900,2257715575,2305,2305,2305,2305,0
20240620,171800,2257715575,2305,2305,2305,2305,0
20240620,171700,2257715575,2305,2305,2305,2305,0
20240620,171600,2257715575,2305,2305,2305,2305,0
20240620,171500,2257715575,2305,2305,2305,2305,0
20240620,171400,2257715575,2305,2305,2305,2305,0
20240620,171300,2257715575,2305,2305,2305,2305,0
20240620,171200,2257715575,2305,2305,2305,2305,0
20240620,171100,2257715575,2305,2305,2305,2305,0
20240620,171000,2257715575,2305,2305,2305,2305,0
20240620,170900,2257715575,2305,2305,2305,2305,0
20240620,170800,2257715575,2305,2305,2305,2305,0
20240620,170700,2257715575,2305,2305,2305,2305,0
20240620,170600,2257715575,2305,2305,2305,2305,0
20240620,170500,2257715575,2305,2305,2305,2305,0
20240620,170400,2257715575,2305,2305,2305,2305,44154
20240620,170300,2257715575,2305,2305,2305,2305,0
20240620,170200,2257715575,2305,2305,2305,2305,0
20240620,170100,2257715575,2305,2305,2305,2305,0
20240620,170000,2257715575,2305,2305,2305,2305,0
20240620,165900,2257715575,2305,2305,2305,2305,0
20240620,165800,2257715575,2305,2305,2305,2305,0
20240620,165700,2257715575,2305,2305,2305,2305,0
20240620,165600,2257715575,2305,2305,2305,2305,0
20240620,165500,2257715575,2305,2305,2305,2305,0
20240620,165400,2257715575,2305,2305,2305,2305,0
20240620,165300,2257715575,2305,2305,2305,2305,0
20240620,165200,2257715575,2305,2305,2305,2305,0
20240620,165100,2257715575,2305,2305,2305,2305,0
20240620,165000,2257715575,2305,2305,2305,2305,0
20240620,164900,2257715575,2305,2305,2305,2305,0
20240620,164800,2257715575,2305,2305,2305,2305,0
20240620,164700,2257715575,2305,2305,2305,2305,0
20240620,164600,2257715575,2305,2305,2305,2305,0
20240620,164500,2257715575,2305,2305,2305,2305,0
20240620,164400,2257715575,2305,2305,2305,2305,0
20240620,164300,2257715575,2305,2305,2305,2305,0
20240620,164200,2257715575,2305,2305,2305,2305,0
20240620,164100,2257715575,2305,2305,2305,2305,0
20240620,164000,2257715575,2305,2305,2305,2305,0
20240620,163900,2257715575,2305,2305,2305,2305,0
20240620,163800,2257715575,2305,2305,2305,2305,0
20240620,163700,2257715575,2305,2305,2305,2305,0
20240620,163600,2257715575,2305,2305,2305,2305,0
20240620,163500,2257715575,2305,2305,2305,2305,0
20240620,163400,2257715575,2305,2305,2305,2305,44154
20240620,163300,2257715575,2305,2305,2305,2305,0
20240620,163200,2257715575,2305,2305,2305,2305,0
20240620,163100,2257715575,2305,2305,2305,2305,0
20240620,163000,2257715575,2305,2305,2305,2305,0
20240620,162900,2257715575,2305,2305,2305,2305,0
20240620,162800,2257715575,2305,2305,2305,2305,0
20240620,162700,2257715575,2305,2305,2305,2305,0
20240620,162600,2257715575,2305,2305,2305,2305,0
20240620,162500,2257715575,2305,2305,2305,2305,0
20240620,162400,2257715575,2305,2305,2305,2305,0
20240620,162300,2257715575,2305,2305,2305,2305,0
20240620,162200,2257715575,2305,2305,2305,2305,0
20240620,162100,2257715575,2305,2305,2305,2305,0
20240620,162000,2257715575,2305,2305,2305,2305,0
20240620,161900,2257715575,2305,2305,2305,2305,0
20240620,161800,2257715575,2305,2305,2305,2305,0
20240620,161700,2257715575,2305,2305,2305,2305,0
20240620,161600,2257715575,2305,2305,2305,2305,0
20240620,161500,2257715575,2305,2305,2305,2305,0
20240620,161400,2257715575,2305,2305,2305,2305,0
20240620,161300,2257715575,2305,2305,2305,2305,0
20240620,161200,2257715575,2305,2305,2305,2305,0
20240620,161100,2257715575,2305,2305,2305,2305,0
20240620,161000,2257715575,2305,2305,2305,2305,0
20240620,160900,2257715575,2305,2305,2305,2305,0
20240620,160800,2257715575,2305,2305,2305,2305,0
20240620,160700,2257715575,2305,2305,2305,2305,0
20240620,160600,2257715575,2305,2305,2305,2305,0
20240620,160500,2257715575,2305,2305,2305,2305,0
20240620,160400,2257715575,2305,2305,2305,2305,44154
20240620,160300,2257715575,2305,2305,2305,2305,0
20240620,160200,2257715575,2305,2305,2305,2305,0
20240620,160100,2257715575,2305,2305,2305,2305,0
20240620,160000,2257715575,2305,2305,2305,2305,0
20240620,155900,2257715575,2305,2305,2305,2305,0
20240620,155800,2257715575,2305,2305,2305,2305,0
20240620,155700,2257715575,2305,2305,2305,2305,0
20240620,155600,2257715575,2305,2305,2305,2305,0
20240620,155500,2257715575,2305,2305,2305,2305,0
20240620,155400,2257715575,2305,2305,2305,2305,0
20240620,155300,2257715575,2305,2305,2305,2305,0
20240620,155200,2257715575,2305,2305,2305,2305,0
20240620,155100,2257715575,2305,2305,2305,2305,0
20240620,155000,2257715575,2305,2305,2305,2305,0
20240620,154900,2257715575,2305,2305,2305,2305,0
20240620,154800,2257715575,2305,2305,2305,2305,0
20240620,154700,2257715575,2305,2305,2305,2305,0
20240620,154600,2257715575,2305,2305,2305,2305,0
20240620,154500,2257715575,2305,2305,2305,2305,0
20240620,154400,2257715575,2305,2305,2305,2305,0
20240620,154300,2257715575,2305,2305,2305,2305,0
20240620,154200,2257715575,2305,2305,2305,2305,0
20240620,154100,2257715575,2305,2305,2305,2305,0
20240620,154000,2257715575,2305,2305,2305,2305,0
20240620,153900,2257715575,2305,2305,2305,2305,0
20240620,153800,2257715575,2305,2305,2305,2305,0
20240620,153700,2257715575,2305,2305,2305,2305,0
20240620,153600,2257715575,2305,2305,2305,2305,0
20240620,153500,2257715575,2305,2305,2305,2305,0
20240620,153400,2257715575,2305,2305,2305,2305,44154
20240620,153300,2257715575,2305,2305,2305,2305,0
20240620,153200,2257715575,2305,2305,2305,2305,0
20240620,153100,2257715575,2305,2305,2305,2305,0
20240620,153000,2257715575,2305,2305,2305,2305,44154
20240620,152900,2155940605,2300,2300,2300,2300,0
20240620,152800,2155940605,2300,2300,2300,2300,0
20240620,152700,2155940605,2300,2300,2300,2300,0
20240620,152600,2155940605,2300,2300,2300,2300,0
20240620,152500,2155940605,2300,2300,2300,2300,0
20240620,152400,2155940605,2300,2300,2300,2300,0
20240620,152300,2155940605,2300,2300,2300,2300,0
20240620,152200,2155940605,2300,2300,2300,2300,0
20240620,152100,2155940605,2300,2300,2300,2300,0
20240620,152000,2155940605,2300,2300,2300,2300,0
20240620,151900,2155940605,2300,2300,2305,2280,12786
20240620,151800,2126681055,2295,2295,2300,2295,4373
20240620,151700,2116643020,2305,2300,2305,2300,1885
20240620,151600,2112306875,2305,2300,2305,2300,420
20240620,151500,2111339855,2300,2300,2300,2290,5925
20240620,151400,2097754845,2305,2305,2305,2295,2965
20240620,151300,2090947650,2305,2300,2305,2295,4049
20240620,151200,2081638645,2300,2300,2310,2300,2412
20240620,151100,2076078885,2310,2300,2310,2295,1929
20240620,151000,2071644665,2305,2300,2315,2300,2895
20240620,150900,2064974035,2305,2300,2305,2300,3199
20240620,150800,2057610625,2300,2305,2305,2300,5416
20240620,150700,2045148775,2300,2310,2310,2300,3690
20240620,150600,2036650350,2315,2315,2315,2310,73
20240620,150500,2036481640,2315,2320,2320,2305,4965
20240620,150400,2025000685,2320,2300,2320,2300,15380
20240620,150300,1989427080,2320,2285,2320,2285,38536
20240620,150200,1900326530,2290,2290,2290,2290,287
20240620,150100,1899669300,2295,2295,2295,2295,1429
20240620,150000,1896389745,2295,2285,2295,2285,5129
20240620,145900,1884644680,2290,2290,2295,2290,233
20240620,145800,1884111105,2290,2285,2290,2285,538
20240620,145700,1882879275,2295,2295,2300,2295,1003
20240620,145600,1880576010,2285,2290,2290,2285,5284
20240620,145500,1868484330,2290,2295,2300,2290,3863
20240620,145400,1859619270,2305,2300,2305,2300,4577
20240620,145300,1849089590,2305,2300,2305,2300,106
20240620,145200,1848845780,2305,2300,2305,2300,432
20240620,145100,1847852175,2305,2305,2305,2305,5421
20240620,145000,1835356770,2300,2305,2305,2300,16
20240620,144900,1835319910,2305,2305,2310,2300,2742
20240620,144800,1829006625,2305,2305,2305,2305,2036
20240620,144700,1824313645,2310,2300,2310,2300,3288
20240620,144600,1816720175,2310,2310,2310,2300,207
20240620,144500,1816242065,2310,2300,2310,2300,323
20240620,144400,1815496135,2300,2300,2310,2300,1948
20240620,144300,1811015715,2310,2300,2310,2300,4766
20240620,144200,1800053265,2300,2315,2315,2300,4356
20240620,144100,1789991200,2310,2310,2315,2305,16209
20240620,144000,1752537275,2305,2305,2310,2305,451
20240620,143900,1751497700,2300,2305,2305,2300,5035
20240620,143800,1739892075,2305,2305,2305,2305,1
20240620,143700,1739889770,2305,2305,2305,2305,4019
20240620,143600,1730625975,2295,2295,2295,2295,50
20240620,143500,1730511225,2295,2295,2295,2295,286
20240620,143400,1729854855,2295,2305,2305,2295,479
20240620,143300,1728752900,2305,2295,2305,2295,569
20240620,143200,1727443185,2295,2295,2295,2295,740
20240620,143100,1725744885,2300,2300,2305,2295,1923
20240620,143000,1721324655,2300,2300,2300,2300,1029
20240620,142900,1718957955,2300,2285,2300,2285,13037
20240620,142800,1689147010,2285,2300,2300,2280,8593
20240620,142700,1669485145,2305,2300,2305,2300,1006
20240620,142600,1667170855,2300,2300,2300,2300,523
20240620,142500,1665967955,2305,2295,2305,2295,7603
20240620,142400,1648488540,2290,2295,2295,2290,501
20240620,142300,1647341245,2295,2290,2295,2285,1873
20240620,142200,1643052055,2290,2290,2290,2290,60
20240620,142100,1642914655,2290,2290,2290,2285,254
20240620,142000,1642333290,2290,2295,2295,2285,107
20240620,141900,1642087785,2295,2290,2295,2290,1337
20240620,141800,1639026015,2290,2285,2290,2285,765
20240620,141700,1637277985,2285,2285,2285,2285,24
20240620,141600,1637223145,2285,2285,2285,2285,1070
20240620,141500,1634778195,2285,2285,2285,2285,299
20240620,141400,1634094980,2290,2290,2290,2290,46
20240620,141300,1633989640,2285,2285,2285,2285,500
20240620,141200,1632847140,2290,2285,2290,2285,552
20240620,141100,1631584060,2285,2285,2285,2285,2174
20240620,141000,1626616470,2290,2290,2295,2290,3057
20240620,140900,1619615725,2290,2290,2290,2290,76
20240620,140800,1619441685,2295,2295,2295,2295,50
20240620,140700,1619326935,2295,2295,2300,2290,2129
20240620,140600,1614440480,2295,2300,2300,2295,159
20240620,140500,1614075225,2300,2300,2300,2300,100
20240620,140400,1613845225,2300,2285,2300,2285,1010
20240620,140300,1611535560,2290,2285,2290,2285,3853
20240620,140200,1602728935,2285,2290,2290,2285,51
20240620,140100,1602612395,2290,2285,2290,2285,521
20240620,140000,1601421810,2290,2290,2290,2290,570
20240620,135900,1600116510,2285,2285,2285,2285,129
20240620,135800,1599821745,2285,2285,2285,2285,0
20240620,135700,1599821745,2285,2285,2285,2285,2
20240620,135600,1599817175,2290,2290,2290,2290,2
20240620,135500,1599812595,2290,2290,2290,2290,4
20240620,135400,1599803435,2285,2285,2285,2285,0
20240620,135300,1599803435,2285,2285,2285,2285,43
20240620,135200,1599705180,2285,2285,2285,2285,70
20240620,135100,1599545230,2285,2285,2285,2285,2677
20240620,135000,1593428285,2285,2285,2285,2285,508
20240620,134900,1592267505,2285,2285,2285,2285,0
20240620,134800,1592267505,2285,2285,2285,2285,140
20240620,134700,1591947605,2285,2285,2285,2285,0
20240620,134600,1591947605,2285,2290,2290,2285,446
20240620,134500,1590927995,2290,2290,2290,2290,839
20240620,134400,1589006685,2300,2300,2300,2300,7
20240620,134300,1588990585,2290,2290,2290,2290,749
20240620,134200,1587275375,2300,2300,2300,2300,47
20240620,134100,1587167275,2305,2300,2305,2300,4789
20240620,134000,1576152570,2300,2300,2300,2300,14
20240620,133900,1576120370,2300,2300,2300,2300,101
20240620,133800,1575888070,2295,2295,2295,2295,1028
20240620,133700,1573528810,2295,2295,2295,2295,200
20240620,133600,1573069810,2295,2290,2295,2290,1180
20240620,133500,1570367605,2285,2280,2285,2280,290
20240620,133400,1569706400,2280,2280,2280,2280,74
20240620,133300,1569537680,2280,2285,2285,2280,141
20240620,133200,1569215650,2285,2290,2290,2285,474
20240620,133100,1568130800,2295,2310,2310,2295,7610
20240620,133000,1550602050,2310,2300,2310,2300,2902
20240620,132900,1543914100,2300,2295,2300,2295,4046
20240620,132800,1534613755,2295,2295,2295,2295,4757
20240620,132700,1523696440,2290,2290,2290,2290,546
20240620,132600,1522446100,2290,2280,2290,2280,27
20240620,132500,1522384330,2290,2290,2290,2290,1
20240620,132400,1522382040,2285,2285,2285,2285,874
20240620,132300,1520384950,2280,2285,2290,2280,2606
20240620,132200,1514425710,2285,2285,2285,2285,0
20240620,132100,1514425710,2285,2290,2295,2285,452
20240620,132000,1513390140,2290,2290,2290,2290,1264
20240620,131900,1510495580,2290,2290,2290,2285,2458
20240620,131800,1504875495,2290,2290,2290,2290,265
20240620,131700,1504268645,2285,2280,2290,2280,1230
20240620,131600,1501460245,2280,2270,2280,2270,1209
20240620,131500,1498713625,2270,2280,2280,2270,177
20240620,131400,1498310835,2280,2280,2280,2280,438
20240620,131300,1497312195,2280,2280,2280,2280,0
20240620,131200,1497312195,2280,2280,2280,2280,7
20240620,131100,1497296235,2280,2280,2280,2280,51
20240620,131000,1497179955,2280,2275,2280,2265,799
20240620,130900,1495365770,2280,2280,2280,2280,0
20240620,130800,1495365770,2280,2280,2280,2280,3
20240620,130700,1495358930,2280,2270,2280,2265,4868
20240620,130600,1484329225,2270,2270,2270,2270,95
20240620,130500,1484113575,2270,2280,2280,2270,392
20240620,130400,1483222405,2285,2285,2285,2285,0
20240620,130300,1483222405,2285,2285,2285,2285,102
20240620,130200,1482989335,2285,2275,2285,2265,875
20240620,130100,1481002990,2275,2290,2290,2275,964
20240620,130000,1478804570,2290,2295,2295,2290,5675
20240620,125900,1465808570,2295,2290,2300,2290,7109
20240620,125800,1449509960,2290,2305,2310,2285,8286
20240620,125700,1430402275,2310,2260,2310,2260,52944
20240620,125600,1308498615,2280,2270,2280,2270,6945
20240620,125500,1292689440,2255,2265,2265,2250,6011
20240620,125400,1279117885,2265,2275,2275,2265,2886
20240620,125300,1272578055,2275,2280,2280,2275,959
20240620,125200,1270393815,2275,2285,2285,2270,2021
20240620,125100,1265802490,2285,2285,2285,2275,332
20240620,125000,1265047120,2285,2290,2290,2275,2726
20240620,124900,1258835040,2290,2285,2290,2285,1167
20240620,124800,1256167610,2285,2290,2290,2285,576
20240620,124700,1254848770,2285,2295,2295,2285,2232
20240620,124600,1249741540,2295,2295,2295,2290,3250
20240620,124500,1242293735,2295,2270,2295,2270,6524
20240620,124400,1227369080,2270,2285,2290,2270,4634
20240620,124300,1216758075,2290,2275,2290,2275,1004
20240620,124200,1214466975,2275,2275,2275,2270,1221
20240620,124100,1211689265,2270,2265,2270,2265,1302
20240620,124000,1208737730,2260,2255,2260,2250,1937
20240620,123900,1204372970,2255,2255,2255,2255,205
20240620,123800,1203910695,2260,2255,2260,2255,301
20240620,123700,1203231935,2255,2255,2255,2255,603
20240620,123600,1201872170,2255,2255,2255,2255,398
20240620,123500,1200974680,2255,2255,2255,2255,499
20240620,123400,1199849435,2260,2260,2260,2260,0
20240620,123300,1199849435,2260,2250,2260,2250,454
20240620,123200,1198827825,2255,2255,2255,2255,128
20240620,123100,1198539185,2265,2245,2265,2245,262
20240620,123000,1197950975,2250,2250,2250,2245,5044
20240620,122900,1186626975,2260,2260,2260,2260,0
20240620,122800,1186626975,2260,2250,2260,2250,2
20240620,122700,1186622465,2255,2260,2260,2255,1011
20240620,122600,1184342655,2255,2260,2260,2255,634
20240620,122500,1182912980,2245,2260,2260,2245,5711
20240620,122400,1170088190,2245,2245,2245,2245,0
20240620,122300,1170088190,2245,2250,2250,2245,2977
20240620,122200,1163404785,2250,2250,2250,2250,2000
20240620,122100,1158904785,2265,2265,2265,2265,8
20240620,122000,1158886665,2265,2250,2265,2250,3042
20240620,121900,1152028035,2250,2255,2255,2250,1876
20240620,121800,1147802700,2255,2255,2255,2255,145
20240620,121700,1147475725,2255,2260,2260,2255,2096
20240620,121600,1142744860,2260,2265,2265,2260,1100
20240620,121500,1140257860,2265,2265,2265,2265,603
20240620,121400,1138892065,2265,2270,2270,2265,26
20240620,121300,1138833145,2270,2270,2270,2270,150
20240620,121200,1138492645,2270,2270,2270,2270,17
20240620,121100,1138454055,2265,2265,2265,2265,0
20240620,121000,1138454055,2265,2265,2265,2265,119
20240620,120900,1138184520,2265,2265,2265,2265,90
20240620,120800,1137980670,2270,2270,2270,2270,0
20240620,120700,1137980670,2270,2270,2270,2270,8
20240620,120600,1137962510,2260,2260,2260,2260,10
20240620,120500,1137939910,2255,2265,2265,2255,261
20240620,120400,1137350830,2255,2255,2255,2255,23
20240620,120300,1137298965,2255,2260,2260,2255,1287
20240620,120200,1134392330,2260,2260,2260,2260,1622
20240620,120100,1130726610,2260,2260,2260,2260,1738
20240620,120000,1126798730,2260,2265,2265,2260,1040
20240620,115900,1124446935,2265,2265,2265,2265,905
20240620,115800,1122397110,2265,2265,2265,2265,0
20240620,115700,1122397110,2265,2270,2270,2265,863
20240620,115600,1120441230,2270,2265,2270,2265,2171
20240620,115500,1115523880,2265,2270,2270,2265,831
20240620,115400,1113639535,2270,2270,2270,2270,853
20240620,115300,1111703225,2265,2270,2270,2265,1430
20240620,115200,1108458325,2280,2280,2280,2280,2
20240620,115100,1108453765,2280,2270,2285,2270,946
20240620,115000,1106305840,2270,2265,2270,2265,254
20240620,114900,1105729265,2265,2280,2280,2265,6568
20240620,114800,1090826810,2280,2285,2285,2280,1854
20240620,114700,1086599235,2285,2295,2300,2285,7356
20240620,114600,1069715820,2295,2295,2305,2290,12085
20240620,114500,1041976980,2300,2305,2305,2290,6321
20240620,114400,1027439740,2305,2305,2305,2280,18813
20240620,114300,984320370,2305,2270,2310,2270,30841
20240620,114200,913678275,2265,2270,2270,2265,132
20240620,114100,913379265,2270,2270,2270,2270,255
20240620,114000,912800415,2270,2275,2280,2270,5591
20240620,113900,900068385,2275,2275,2275,2275,1031
20240620,113800,897722860,2275,2275,2275,2275,0
20240620,113700,897722860,2275,2275,2275,2275,69
20240620,113600,897565885,2270,2270,2270,2270,2095
20240620,113500,892810235,2270,2270,2270,2270,0
20240620,113400,892810235,2270,2270,2270,2270,0
20240620,113300,892810235,2270,2270,2270,2270,1
20240620,113200,892807965,2265,2265,2265,2265,0
20240620,113100,892807965,2265,2265,2265,2265,1000
20240620,113000,890542965,2270,2270,2270,2270,0
20240620,112900,890542965,2270,2270,2270,2270,0
20240620,112800,890542965,2270,2270,2270,2270,1000
20240620,112700,888272965,2270,2270,2270,2270,100
20240620,112600,888045965,2270,2270,2270,2270,0
20240620,112500,888045965,2270,2270,2270,2270,10
20240620,112400,888023265,2255,2260,2260,2255,560
20240620,112300,886758565,2275,2265,2275,2265,252
20240620,112200,886187755,2265,2265,2265,2265,1
20240620,112100,886185490,2265,2265,2265,2265,0
20240620,112000,886185490,2265,2265,2265,2265,1
20240620,111900,886183225,2270,2270,2270,2270,0
20240620,111800,886183225,2270,2270,2270,2270,2
20240620,111700,886178685,2270,2250,2270,2245,2003
20240620,111600,881675365,2270,2270,2270,2270,1438
20240620,111500,878411105,2270,2260,2270,2260,10
20240620,111400,878388495,2270,2270,2270,2270,1
20240620,111300,878386225,2265,2255,2265,2255,390
20240620,111200,877506765,2240,2240,2240,2240,0
20240620,111100,877506765,2240,2245,2245,2240,1920
20240620,111000,873203750,2245,2255,2255,2245,47426
20240620,110900,766722390,2255,2255,2255,2255,0
20240620,110800,766722390,2255,2255,2255,2255,3
20240620,110700,766715625,2255,2255,2255,2255,90
20240620,110600,766512675,2270,2270,2270,2270,0
20240620,110500,766512675,2270,2270,2270,2270,0
20240620,110400,766512675,2270,2270,2270,2260,80
20240620,110300,766331855,2260,2260,2260,2260,10
20240620,110200,766309255,2260,2260,2260,2260,0
20240620,110100,766309255,2260,2260,2260,2260,500
20240620,110000,765179255,2270,2260,2270,2260,2
20240620,105900,765174725,2270,2270,2270,2270,142
20240620,105800,764852385,2270,2270,2270,2265,5549
20240620,105700,752260015,2270,2270,2275,2270,561
20240620,105600,750986290,2275,2270,2275,2270,152
20240620,105500,750640740,2270,2270,2270,2270,593
20240620,105400,749294630,2270,2270,2270,2270,2
20240620,105300,749290090,2270,2265,2270,2265,1332
20240620,105200,746273105,2260,2260,2260,2260,0
20240620,105100,746273105,2260,2260,2260,2260,454
20240620,105000,745247065,2260,2260,2260,2260,3
20240620,104900,745240285,2260,2250,2260,2250,784
20240620,104800,743476275,2260,2250,2260,2250,68
20240620,104700,743323095,2250,2250,2250,2250,443
20240620,104600,742326345,2260,2250,2260,2250,524
20240620,104500,741147225,2260,2255,2260,2250,1363
20240620,104400,738078615,2255,2260,2260,2255,578
20240620,104300,736775200,2255,2265,2265,2255,6
20240620,104200,736761620,2270,2270,2270,2270,0
20240620,104100,736761620,2270,2270,2270,2270,0
20240620,104000,736761620,2270,2270,2270,2270,20
20240620,103900,736716220,2270,2270,2270,2270,0
20240620,103800,736716220,2270,2255,2270,2255,3267
20240620,103700,729344605,2255,2265,2265,2255,1565
20240620,103600,725807705,2265,2270,2270,2265,1222
20240620,103500,723033770,2275,2275,2275,2275,2
20240620,103400,723029220,2275,2275,2280,2275,1728
20240620,103300,719096880,2280,2280,2280,2280,0
20240620,103200,719096880,2280,2280,2280,2270,539
20240620,103100,717868030,2275,2260,2275,2260,7827
20240620,103000,700100545,2265,2265,2265,2265,55
20240620,102900,699975970,2260,2265,2270,2260,80
20240620,102800,699794575,2260,2260,2260,2260,590
20240620,102700,698461175,2260,2255,2260,2255,800
20240620,102600,696653675,2255,2245,2255,2245,4
20240620,102500,696644675,2245,2245,2245,2245,1
20240620,102400,696642430,2245,2245,2245,2245,88
20240620,102300,696444870,2255,2255,2255,2255,0
20240620,102200,696444870,2255,2245,2255,2245,1003
20240620,102100,694193105,2245,2245,2245,2245,124
20240620,102000,693914725,2250,2250,2250,2250,0
20240620,101900,693914725,2250,2250,2250,2250,74
20240620,101800,693748225,2250,2250,2250,2250,599
20240620,101700,692400475,2260,2245,2260,2245,1599
20240620,101600,688810690,2240,2235,2240,2230,2146
20240620,101500,684013525,2235,2240,2240,2210,31307
20240620,101400,614402650,2240,2245,2245,2240,5268
20240620,101300,602593100,2245,2245,2245,2245,103
20240620,101200,602361865,2245,2250,2250,2245,987
20240620,101100,600145900,2245,2260,2260,2245,9222
20240620,101000,579384635,2255,2255,2255,2255,702
20240620,100900,577801625,2255,2260,2260,2255,5333
20240620,100800,565765220,2260,2265,2265,2260,798
20240620,100700,563958005,2265,2270,2270,2265,1753
20240620,100600,559983460,2270,2270,2270,2265,3303
20240620,100500,552497155,2265,2270,2275,2265,1205
20240620,100400,549761210,2270,2270,2270,2270,0
20240620,100300,549761210,2270,2270,2270,2270,405
20240620,100200,548841860,2270,2270,2270,2265,1089
20240620,100100,546371530,2265,2265,2265,2265,0
20240620,100000,546371530,2265,2265,2265,2265,20
20240620,095900,546326230,2275,2275,2275,2275,2
20240620,095800,546321680,2265,2265,2265,2265,2075
20240620,095700,541621805,2265,2270,2270,2265,5986
20240620,095600,528056900,2275,2275,2275,2275,0
20240620,095500,528056900,2275,2275,2275,2275,3
20240620,095400,528050075,2275,2275,2275,2275,0
20240620,095300,528050075,2275,2275,2275,2275,2
20240620,095200,528045525,2260,2260,2260,2260,625
20240620,095100,526633025,2260,2260,2260,2260,1476
20240620,095000,523297265,2275,2270,2275,2265,714
20240620,094900,521679755,2270,2280,2280,2270,2768
20240620,094800,515374975,2280,2275,2280,2275,958
20240620,094700,513192050,2270,2275,2275,2270,182
20240620,094600,512778250,2275,2265,2275,2265,770
20240620,094500,511030565,2270,2260,2270,2260,1215
20240620,094400,508284565,2255,2260,2270,2255,4401
20240620,094300,498352220,2260,2270,2270,2260,2097
20240620,094200,493607030,2275,2275,2275,2260,5244
20240620,094100,481728820,2275,2270,2275,2265,2128
20240620,094000,476891530,2270,2270,2270,2270,150
20240620,093900,476551030,2265,2265,2265,2265,5062
20240620,093800,465085600,2265,2265,2265,2265,1041
20240620,093700,462727735,2265,2275,2275,2265,8261
20240620,093600,444005380,2265,2275,2275,2265,10056
20240620,093500,421227980,2275,2275,2275,2275,871
20240620,093400,419246455,2275,2270,2275,2265,1140
20240620,093300,416655370,2270,2270,2270,2265,3733
20240620,093200,408195195,2260,2270,2270,2255,4271
20240620,093100,398538150,2275,2280,2285,2275,3754
20240620,093000,389980735,2290,2285,2295,2285,6907
20240620,092900,374197780,2280,2280,2280,2280,5050
20240620,092800,362683780,2280,2280,2280,2275,1603
20240620,092700,359033700,2285,2275,2290,2275,12757
20240620,092600,329874565,2275,2275,2275,2265,11995
20240620,092500,302601040,2275,2275,2275,2275,16
20240620,092400,302564640,2265,2270,2270,2265,2500
20240620,092300,296889830,2270,2270,2270,2270,5549
20240620,092200,284293600,2275,2275,2275,2270,12059
20240620,092100,256864375,2275,2255,2275,2255,4554
20240620,092000,246526605,2275,2265,2275,2265,2453
20240620,091900,240957215,2265,2260,2265,2255,718
20240620,091800,239337135,2260,2265,2265,2260,1239
20240620,091700,236533870,2270,2270,2270,2255,4918
20240620,091600,225413565,2275,2275,2275,2265,2441
20240620,091500,219872775,2275,2275,2275,2275,594
20240620,091400,218521425,2270,2275,2275,2270,2001
20240620,091300,213974150,2275,2260,2275,2260,3552
20240620,091200,205902990,2270,2260,2270,2260,2681
20240620,091100,199841915,2260,2250,2260,2250,373
20240620,091000,199001645,2260,2240,2260,2240,652
20240620,090900,197536455,2240,2260,2260,2240,7311
20240620,090800,181104935,2260,2255,2265,2240,8698
20240620,090700,161564965,2260,2265,2265,2260,3087
20240620,090600,154587740,2265,2265,2265,2250,2518
20240620,090500,148892560,2260,2265,2265,2255,1611
20240620,090400,145257205,2270,2260,2270,2255,1060
20240620,090300,142866005,2260,2270,2270,2255,3378
20240620,090200,135224255,2275,2285,2305,2275,5073
20240620,090100,123624635,2290,2260,2290,2255,38433
20240620,090000,36181080,2260,2265,2265,2250,10519