stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,183400,3850907340,2360,2360,2360,2360,30498
20240621,183300,3850907340,2360,2360,2360,2360,0
20240621,183200,3850907340,2360,2360,2360,2360,0
20240621,183100,3850907340,2360,2360,2360,2360,0
20240621,183000,3850907340,2360,2360,2360,2360,0
20240621,182900,3850907340,2360,2360,2360,2360,0
20240621,182800,3850907340,2360,2360,2360,2360,0
20240621,182700,3850907340,2360,2360,2360,2360,0
20240621,182600,3850907340,2360,2360,2360,2360,0
20240621,182500,3850907340,2360,2360,2360,2360,0
20240621,182400,3850907340,2360,2360,2360,2360,0
20240621,182300,3850907340,2360,2360,2360,2360,0
20240621,182200,3850907340,2360,2360,2360,2360,0
20240621,182100,3850907340,2360,2360,2360,2360,0
20240621,182000,3850907340,2360,2360,2360,2360,0
20240621,181900,3850907340,2360,2360,2360,2360,0
20240621,181800,3850907340,2360,2360,2360,2360,0
20240621,181700,3850907340,2360,2360,2360,2360,0
20240621,181600,3850907340,2360,2360,2360,2360,0
20240621,181500,3850907340,2360,2360,2360,2360,0
20240621,181400,3850907340,2360,2360,2360,2360,0
20240621,181300,3850907340,2360,2360,2360,2360,0
20240621,181200,3850907340,2360,2360,2360,2360,0
20240621,181100,3850907340,2360,2360,2360,2360,0
20240621,181000,3850907340,2360,2360,2360,2360,0
20240621,180900,3850907340,2360,2360,2360,2360,0
20240621,180800,3850907340,2360,2360,2360,2360,0
20240621,180700,3850907340,2360,2360,2360,2360,0
20240621,180600,3850907340,2360,2360,2360,2360,0
20240621,180500,3850907340,2360,2360,2360,2360,0
20240621,180400,3850907340,2360,2360,2360,2360,30498
20240621,180300,3850907340,2360,2360,2360,2360,0
20240621,180200,3850907340,2360,2360,2360,2360,0
20240621,180100,3850907340,2360,2360,2360,2360,0
20240621,180000,3850907340,2360,2360,2360,2360,0
20240621,175900,3850907340,2360,2360,2360,2360,0
20240621,175800,3850907340,2360,2360,2360,2360,0
20240621,175700,3850907340,2360,2360,2360,2360,0
20240621,175600,3850907340,2360,2360,2360,2360,0
20240621,175500,3850907340,2360,2360,2360,2360,0
20240621,175400,3850907340,2360,2360,2360,2360,0
20240621,175300,3850907340,2360,2360,2360,2360,0
20240621,175200,3850907340,2360,2360,2360,2360,0
20240621,175100,3850907340,2360,2360,2360,2360,0
20240621,175000,3850907340,2360,2360,2360,2360,0
20240621,174900,3850907340,2360,2360,2360,2360,0
20240621,174800,3850907340,2360,2360,2360,2360,0
20240621,174700,3850907340,2360,2360,2360,2360,0
20240621,174600,3850907340,2360,2360,2360,2360,0
20240621,174500,3850907340,2360,2360,2360,2360,0
20240621,174400,3850907340,2360,2360,2360,2360,0
20240621,174300,3850907340,2360,2360,2360,2360,0
20240621,174200,3850907340,2360,2360,2360,2360,0
20240621,174100,3850907340,2360,2360,2360,2360,0
20240621,174000,3850907340,2360,2360,2360,2360,0
20240621,173900,3850907340,2360,2360,2360,2360,0
20240621,173800,3850907340,2360,2360,2360,2360,0
20240621,173700,3850907340,2360,2360,2360,2360,0
20240621,173600,3850907340,2360,2360,2360,2360,0
20240621,173500,3850907340,2360,2360,2360,2360,0
20240621,173400,3850907340,2360,2360,2360,2360,30498
20240621,173300,3850907340,2360,2360,2360,2360,0
20240621,173200,3850907340,2360,2360,2360,2360,0
20240621,173100,3850907340,2360,2360,2360,2360,0
20240621,173000,3850907340,2360,2360,2360,2360,0
20240621,172900,3850907340,2360,2360,2360,2360,0
20240621,172800,3850907340,2360,2360,2360,2360,0
20240621,172700,3850907340,2360,2360,2360,2360,0
20240621,172600,3850907340,2360,2360,2360,2360,0
20240621,172500,3850907340,2360,2360,2360,2360,0
20240621,172400,3850907340,2360,2360,2360,2360,0
20240621,172300,3850907340,2360,2360,2360,2360,0
20240621,172200,3850907340,2360,2360,2360,2360,0
20240621,172100,3850907340,2360,2360,2360,2360,0
20240621,172000,3850907340,2360,2360,2360,2360,0
20240621,171900,3850907340,2360,2360,2360,2360,0
20240621,171800,3850907340,2360,2360,2360,2360,0
20240621,171700,3850907340,2360,2360,2360,2360,0
20240621,171600,3850907340,2360,2360,2360,2360,0
20240621,171500,3850907340,2360,2360,2360,2360,0
20240621,171400,3850907340,2360,2360,2360,2360,0
20240621,171300,3850907340,2360,2360,2360,2360,0
20240621,171200,3850907340,2360,2360,2360,2360,0
20240621,171100,3850907340,2360,2360,2360,2360,0
20240621,171000,3850907340,2360,2360,2360,2360,0
20240621,170900,3850907340,2360,2360,2360,2360,0
20240621,170800,3850907340,2360,2360,2360,2360,0
20240621,170700,3850907340,2360,2360,2360,2360,0
20240621,170600,3850907340,2360,2360,2360,2360,0
20240621,170500,3850907340,2360,2360,2360,2360,0
20240621,170400,3850907340,2360,2360,2360,2360,30498
20240621,170300,3850907340,2360,2360,2360,2360,0
20240621,170200,3850907340,2360,2360,2360,2360,0
20240621,170100,3850907340,2360,2360,2360,2360,0
20240621,170000,3850907340,2360,2360,2360,2360,0
20240621,165900,3850907340,2360,2360,2360,2360,0
20240621,165800,3850907340,2360,2360,2360,2360,0
20240621,165700,3850907340,2360,2360,2360,2360,0
20240621,165600,3850907340,2360,2360,2360,2360,0
20240621,165500,3850907340,2360,2360,2360,2360,0
20240621,165400,3850907340,2360,2360,2360,2360,0
20240621,165300,3850907340,2360,2360,2360,2360,0
20240621,165200,3850907340,2360,2360,2360,2360,0
20240621,165100,3850907340,2360,2360,2360,2360,0
20240621,165000,3850907340,2360,2360,2360,2360,0
20240621,164900,3850907340,2360,2360,2360,2360,0
20240621,164800,3850907340,2360,2360,2360,2360,0
20240621,164700,3850907340,2360,2360,2360,2360,0
20240621,164600,3850907340,2360,2360,2360,2360,0
20240621,164500,3850907340,2360,2360,2360,2360,0
20240621,164400,3850907340,2360,2360,2360,2360,0
20240621,164300,3850907340,2360,2360,2360,2360,0
20240621,164200,3850907340,2360,2360,2360,2360,0
20240621,164100,3850907340,2360,2360,2360,2360,0
20240621,164000,3850907340,2360,2360,2360,2360,0
20240621,163900,3850907340,2360,2360,2360,2360,0
20240621,163800,3850907340,2360,2360,2360,2360,0
20240621,163700,3850907340,2360,2360,2360,2360,0
20240621,163600,3850907340,2360,2360,2360,2360,0
20240621,163500,3850907340,2360,2360,2360,2360,0
20240621,163400,3850907340,2360,2360,2360,2360,30498
20240621,163300,3850907340,2360,2360,2360,2360,0
20240621,163200,3850907340,2360,2360,2360,2360,0
20240621,163100,3850907340,2360,2360,2360,2360,0
20240621,163000,3850907340,2360,2360,2360,2360,0
20240621,162900,3850907340,2360,2360,2360,2360,0
20240621,162800,3850907340,2360,2360,2360,2360,0
20240621,162700,3850907340,2360,2360,2360,2360,0
20240621,162600,3850907340,2360,2360,2360,2360,0
20240621,162500,3850907340,2360,2360,2360,2360,0
20240621,162400,3850907340,2360,2360,2360,2360,0
20240621,162300,3850907340,2360,2360,2360,2360,0
20240621,162200,3850907340,2360,2360,2360,2360,0
20240621,162100,3850907340,2360,2360,2360,2360,0
20240621,162000,3850907340,2360,2360,2360,2360,0
20240621,161900,3850907340,2360,2360,2360,2360,0
20240621,161800,3850907340,2360,2360,2360,2360,0
20240621,161700,3850907340,2360,2360,2360,2360,0
20240621,161600,3850907340,2360,2360,2360,2360,0
20240621,161500,3850907340,2360,2360,2360,2360,0
20240621,161400,3850907340,2360,2360,2360,2360,0
20240621,161300,3850907340,2360,2360,2360,2360,0
20240621,161200,3850907340,2360,2360,2360,2360,0
20240621,161100,3850907340,2360,2360,2360,2360,0
20240621,161000,3850907340,2360,2360,2360,2360,0
20240621,160900,3850907340,2360,2360,2360,2360,0
20240621,160800,3850907340,2360,2360,2360,2360,0
20240621,160700,3850907340,2360,2360,2360,2360,0
20240621,160600,3850907340,2360,2360,2360,2360,0
20240621,160500,3850907340,2360,2360,2360,2360,0
20240621,160400,3850907340,2360,2360,2360,2360,30498
20240621,160300,3850907340,2360,2360,2360,2360,0
20240621,160200,3850907340,2360,2360,2360,2360,0
20240621,160100,3850907340,2360,2360,2360,2360,0
20240621,160000,3850907340,2360,2360,2360,2360,0
20240621,155900,3850907340,2360,2360,2360,2360,0
20240621,155800,3850907340,2360,2360,2360,2360,0
20240621,155700,3850907340,2360,2360,2360,2360,0
20240621,155600,3850907340,2360,2360,2360,2360,0
20240621,155500,3850907340,2360,2360,2360,2360,0
20240621,155400,3850907340,2360,2360,2360,2360,0
20240621,155300,3850907340,2360,2360,2360,2360,0
20240621,155200,3850907340,2360,2360,2360,2360,0
20240621,155100,3850907340,2360,2360,2360,2360,0
20240621,155000,3850907340,2360,2360,2360,2360,0
20240621,154900,3850907340,2360,2360,2360,2360,0
20240621,154800,3850907340,2360,2360,2360,2360,0
20240621,154700,3850907340,2360,2360,2360,2360,0
20240621,154600,3850907340,2360,2360,2360,2360,0
20240621,154500,3850907340,2360,2360,2360,2360,0
20240621,154400,3850907340,2360,2360,2360,2360,0
20240621,154300,3850907340,2360,2360,2360,2360,0
20240621,154200,3850907340,2360,2360,2360,2360,0
20240621,154100,3850907340,2360,2360,2360,2360,0
20240621,154000,3850907340,2360,2360,2360,2360,0
20240621,153900,3850907340,2360,2360,2360,2360,0
20240621,153800,3850907340,2360,2360,2360,2360,0
20240621,153700,3850907340,2360,2360,2360,2360,0
20240621,153600,3850907340,2360,2360,2360,2360,0
20240621,153500,3850907340,2360,2360,2360,2360,0
20240621,153400,3850907340,2360,2360,2360,2360,30498
20240621,153300,3850907340,2360,2360,2360,2360,0
20240621,153200,3850907340,2360,2360,2360,2360,0
20240621,153100,3850907340,2360,2360,2360,2360,0
20240621,153000,3850907340,2360,2360,2360,2360,30498
20240621,152900,3778932060,2340,2340,2340,2340,0
20240621,152800,3778932060,2340,2340,2340,2340,0
20240621,152700,3778932060,2340,2340,2340,2340,0
20240621,152600,3778932060,2340,2340,2340,2340,0
20240621,152500,3778932060,2340,2340,2340,2340,0
20240621,152400,3778932060,2340,2340,2340,2340,0
20240621,152300,3778932060,2340,2340,2340,2340,0
20240621,152200,3778932060,2340,2340,2340,2340,0
20240621,152100,3778932060,2340,2340,2340,2340,0
20240621,152000,3778932060,2340,2340,2340,2340,0
20240621,151900,3778932060,2340,2315,2340,2315,4069
20240621,151800,3769480075,2325,2320,2325,2315,5736
20240621,151700,3756172365,2315,2315,2325,2315,511
20240621,151600,3754989390,2315,2315,2315,2305,12724
20240621,151500,3725605970,2315,2325,2325,2315,6847
20240621,151400,3709733915,2325,2325,2325,2325,2518
20240621,151300,3703879565,2330,2330,2330,2330,2716
20240621,151200,3697551285,2330,2325,2330,2325,1000
20240621,151100,3695221895,2325,2320,2325,2320,1402
20240621,151000,3691963245,2325,2325,2325,2325,10
20240621,150900,3691939995,2325,2325,2325,2315,2304
20240621,150800,3686601230,2320,2320,2320,2320,830
20240621,150700,3684675630,2320,2320,2320,2320,3110
20240621,150600,3677460430,2325,2325,2325,2325,0
20240621,150500,3677460430,2325,2320,2325,2320,1113
20240621,150400,3674877145,2325,2325,2325,2320,535
20240621,150300,3673635775,2325,2320,2325,2320,32
20240621,150200,3673561380,2320,2320,2320,2320,0
20240621,150100,3673561380,2320,2320,2325,2320,672
20240621,150000,3671999840,2320,2320,2320,2320,1
20240621,145900,3671997520,2320,2320,2320,2320,47
20240621,145800,3671888480,2320,2325,2325,2320,1108
20240621,145700,3669317915,2325,2325,2325,2325,129
20240621,145600,3669017990,2320,2320,2320,2320,2233
20240621,145500,3663837430,2320,2320,2320,2320,100
20240621,145400,3663605430,2320,2320,2320,2320,236
20240621,145300,3663057910,2315,2315,2315,2315,4428
20240621,145200,3652807090,2315,2320,2320,2315,583
20240621,145100,3651454945,2320,2320,2325,2320,94
20240621,145000,3651236860,2320,2320,2325,2315,1001
20240621,144900,3648919525,2330,2315,2330,2315,4230
20240621,144800,3639126270,2320,2325,2325,2320,665
20240621,144700,3637583430,2325,2320,2325,2315,4695
20240621,144600,3626712165,2325,2325,2325,2325,1
20240621,144500,3626709840,2330,2325,2330,2315,4018
20240621,144400,3617400580,2330,2325,2330,2320,492
20240621,144300,3616257265,2335,2335,2335,2330,54
20240621,144200,3616131425,2335,2315,2335,2315,2205
20240621,144100,3611015935,2315,2330,2330,2315,107
20240621,144000,3610768140,2315,2330,2330,2305,38674
20240621,143900,3521207390,2330,2330,2330,2330,50
20240621,143800,3521090890,2340,2345,2345,2340,2109
20240621,143700,3516155820,2340,2340,2340,2340,19
20240621,143600,3516111360,2340,2340,2340,2340,4
20240621,143500,3516102000,2340,2340,2340,2340,1260
20240621,143400,3513153600,2340,2340,2340,2340,1148
20240621,143300,3510467280,2340,2340,2340,2340,11
20240621,143200,3510441540,2325,2335,2340,2325,131
20240621,143100,3510135845,2345,2345,2345,2345,0
20240621,143000,3510135845,2345,2345,2345,2345,0
20240621,142900,3510135845,2345,2335,2345,2320,4949
20240621,142800,3498651455,2325,2325,2330,2320,20957
20240621,142700,3450013460,2325,2325,2325,2325,2022
20240621,142600,3445312310,2325,2330,2330,2325,751
20240621,142500,3443562980,2330,2340,2345,2330,305
20240621,142400,3442848580,2345,2345,2345,2345,2
20240621,142300,3442843890,2345,2345,2345,2345,1
20240621,142200,3442841545,2330,2330,2330,2330,1
20240621,142100,3442839215,2330,2330,2330,2330,0
20240621,142000,3442839215,2330,2330,2330,2330,4
20240621,141900,3442829895,2345,2330,2345,2330,2
20240621,141800,3442825220,2330,2335,2335,2330,206
20240621,141700,3442345215,2345,2335,2345,2335,1512
20240621,141600,3438814675,2335,2335,2335,2335,0
20240621,141500,3438814675,2335,2335,2345,2335,1399
20240621,141400,3435548000,2345,2345,2345,2345,0
20240621,141300,3435548000,2345,2340,2345,2340,1807
20240621,141200,3431319610,2340,2335,2340,2335,381
20240621,141100,3430429960,2335,2335,2335,2335,100
20240621,141000,3430196460,2335,2330,2335,2330,1185
20240621,140900,3427429545,2330,2330,2330,2330,98
20240621,140800,3427201205,2330,2330,2330,2330,100
20240621,140700,3426968205,2330,2330,2330,2330,0
20240621,140600,3426968205,2330,2330,2330,2330,441
20240621,140500,3425940675,2335,2335,2335,2335,172
20240621,140400,3425539055,2340,2330,2340,2320,17985
20240621,140300,3383761495,2330,2330,2340,2330,1085
20240621,140200,3381232165,2340,2340,2340,2340,1
20240621,140100,3381229825,2340,2340,2340,2330,122
20240621,140000,3380945055,2330,2330,2330,2330,20
20240621,135900,3380898455,2335,2335,2335,2330,16
20240621,135800,3380861100,2335,2335,2335,2335,0
20240621,135700,3380861100,2335,2335,2335,2335,885
20240621,135600,3378794625,2340,2340,2340,2340,17
20240621,135500,3378754845,2335,2335,2335,2330,4395
20240621,135400,3368496115,2340,2340,2340,2340,923
20240621,135300,3366336295,2340,2340,2340,2340,0
20240621,135200,3366336295,2340,2340,2340,2340,0
20240621,135100,3366336295,2340,2340,2340,2340,50
20240621,135000,3366219295,2340,2340,2340,2340,0
20240621,134900,3366219295,2340,2340,2340,2340,0
20240621,134800,3366219295,2340,2340,2340,2340,210
20240621,134700,3365727895,2340,2340,2340,2340,796
20240621,134600,3363865255,2340,2340,2340,2340,72
20240621,134500,3363696775,2340,2340,2340,2340,824
20240621,134400,3361768615,2345,2345,2345,2345,50
20240621,134300,3361651365,2345,2340,2345,2340,17
20240621,134200,3361611505,2340,2340,2340,2340,0
20240621,134100,3361611505,2340,2340,2340,2340,14
20240621,134000,3361578745,2345,2345,2345,2345,4
20240621,133900,3361569365,2345,2345,2345,2345,0
20240621,133800,3361569365,2345,2345,2345,2345,300
20240621,133700,3360865865,2345,2345,2345,2345,25
20240621,133600,3360807240,2335,2335,2335,2335,10
20240621,133500,3360783890,2340,2340,2340,2340,746
20240621,133400,3359038250,2345,2345,2345,2345,3
20240621,133300,3359031215,2345,2345,2345,2345,1325
20240621,133200,3355924090,2340,2345,2345,2340,1215
20240621,133100,3353077780,2345,2345,2345,2335,452
20240621,133000,3352021910,2330,2325,2330,2325,4989
20240621,132900,3340404230,2330,2330,2335,2330,3829
20240621,132800,3331482600,2335,2335,2335,2335,187
20240621,132700,3331045955,2335,2335,2335,2335,1
20240621,132600,3331043620,2335,2335,2335,2335,441
20240621,132500,3330013885,2330,2330,2330,2330,1
20240621,132400,3330011555,2335,2335,2335,2330,17
20240621,132300,3329971885,2335,2330,2335,2330,1062
20240621,132200,3327492425,2325,2325,2325,2325,1601
20240621,132100,3323770100,2325,2335,2335,2325,407
20240621,132000,3322822275,2335,2325,2335,2325,609
20240621,131900,3321406330,2335,2335,2335,2335,21
20240621,131800,3321357295,2325,2325,2325,2325,0
20240621,131700,3321357295,2325,2330,2330,2325,3420
20240621,131600,3313392345,2330,2335,2335,2330,188
20240621,131500,3312954145,2335,2335,2335,2330,549
20240621,131400,3311673970,2335,2330,2335,2330,460
20240621,131300,3310601120,2330,2330,2330,2330,1118
20240621,131200,3307996180,2330,2330,2330,2325,1600
20240621,131100,3304270385,2330,2335,2335,2330,3959
20240621,131000,3295045610,2330,2335,2335,2330,5086
20240621,130900,3283170055,2335,2350,2350,2335,9970
20240621,130800,3259834200,2350,2350,2350,2350,7
20240621,130700,3259817750,2350,2350,2350,2350,7
20240621,130600,3259801300,2345,2350,2350,2345,57
20240621,130500,3259667510,2350,2350,2350,2345,777
20240621,130400,3257841565,2360,2360,2360,2360,0
20240621,130300,3257841565,2360,2350,2360,2350,108
20240621,130200,3257587755,2350,2350,2350,2350,8
20240621,130100,3257568955,2350,2350,2350,2350,81
20240621,130000,3257378605,2360,2360,2360,2360,0
20240621,125900,3257378605,2360,2360,2360,2350,492
20240621,125800,3256222385,2350,2355,2355,2345,12408
20240621,125700,3227122825,2365,2360,2365,2355,3471
20240621,125600,3218939560,2365,2365,2365,2365,100
20240621,125500,3218703060,2365,2365,2365,2365,1000
20240621,125400,3216338060,2365,2365,2365,2365,1358
20240621,125300,3213126390,2365,2365,2365,2365,0
20240621,125200,3213126390,2365,2360,2365,2360,6
20240621,125100,3213112225,2365,2365,2365,2365,0
20240621,125000,3213112225,2365,2360,2365,2360,103
20240621,124900,3212869140,2365,2360,2365,2360,381
20240621,124800,3211969945,2365,2360,2365,2360,505
20240621,124700,3210778135,2360,2360,2360,2360,2301
20240621,124600,3205347775,2365,2365,2365,2365,200
20240621,124500,3204874775,2370,2370,2370,2365,24
20240621,124400,3204818005,2365,2370,2370,2365,380
20240621,124300,3203919295,2370,2365,2370,2365,323
20240621,124200,3203155395,2365,2365,2365,2365,264
20240621,124100,3202531035,2370,2370,2370,2370,586
20240621,124000,3201142215,2370,2365,2370,2365,787
20240621,123900,3199280955,2365,2365,2365,2365,0
20240621,123800,3199280955,2365,2365,2365,2365,0
20240621,123700,3199280955,2365,2365,2365,2365,100
20240621,123600,3199044455,2365,2365,2365,2360,2411
20240621,123500,3193344445,2370,2370,2370,2365,581
20240621,123400,3191967730,2370,2370,2370,2365,207
20240621,123300,3191477265,2370,2365,2370,2365,29
20240621,123200,3191408645,2370,2370,2370,2370,114
20240621,123100,3191138465,2370,2365,2370,2365,201
20240621,123000,3190663095,2370,2365,2370,2365,1001
20240621,122900,3188295725,2370,2370,2370,2370,1492
20240621,122800,3184759685,2370,2370,2370,2365,117
20240621,122700,3184482920,2365,2365,2370,2360,2111
20240621,122600,3179491125,2365,2360,2365,2360,1212
20240621,122500,3176630550,2355,2350,2355,2350,2554
20240621,122400,3170617765,2355,2355,2355,2355,0
20240621,122300,3170617765,2355,2355,2355,2355,0
20240621,122200,3170617765,2355,2355,2355,2355,530
20240621,122100,3169369615,2355,2355,2355,2355,20
20240621,122000,3169322515,2360,2360,2360,2360,293
20240621,121900,3168631035,2360,2360,2360,2350,476
20240621,121800,3167508195,2360,2360,2360,2360,1779
20240621,121700,3163309755,2360,2350,2360,2350,876
20240621,121600,3161251075,2350,2350,2350,2350,1087
20240621,121500,3158696625,2350,2350,2350,2350,0
20240621,121400,3158696625,2350,2350,2350,2350,201
20240621,121300,3158224275,2360,2360,2360,2360,0
20240621,121200,3158224275,2360,2360,2360,2360,0
20240621,121100,3158224275,2360,2350,2360,2350,361
20240621,121000,3157375865,2350,2350,2350,2350,1511
20240621,120900,3153825015,2350,2350,2350,2350,1
20240621,120800,3153822665,2350,2350,2350,2350,1
20240621,120700,3153820315,2345,2355,2355,2345,6900
20240621,120600,3137620645,2360,2355,2360,2355,5083
20240621,120500,3125624815,2355,2355,2355,2355,0
20240621,120400,3125624815,2355,2350,2355,2345,2656
20240621,120300,3119386695,2360,2360,2360,2360,0
20240621,120200,3119386695,2360,2355,2360,2350,11045
20240621,120100,3093425735,2360,2360,2360,2355,196
20240621,120000,3092963495,2365,2355,2365,2355,1522
20240621,115900,3089378965,2355,2355,2355,2355,1
20240621,115800,3089376610,2355,2355,2355,2355,429
20240621,115700,3088366315,2350,2350,2350,2350,109
20240621,115600,3088110165,2350,2350,2350,2350,0
20240621,115500,3088110165,2350,2355,2355,2350,63
20240621,115400,3087962100,2355,2355,2355,2355,0
20240621,115300,3087962100,2355,2355,2355,2355,1324
20240621,115200,3084844080,2355,2355,2355,2355,0
20240621,115100,3084844080,2355,2355,2355,2355,0
20240621,115000,3084844080,2355,2355,2355,2355,1
20240621,114900,3084841725,2355,2350,2355,2350,8745
20240621,114800,3064290960,2350,2355,2355,2350,113
20240621,114700,3064024860,2355,2355,2365,2355,474
20240621,114600,3062908580,2355,2355,2355,2355,1211
20240621,114500,3060056675,2355,2355,2355,2355,0
20240621,114400,3060056675,2355,2355,2355,2355,1
20240621,114300,3060054320,2370,2370,2370,2370,0
20240621,114200,3060054320,2370,2370,2370,2370,1
20240621,114100,3060051950,2355,2355,2370,2355,3
20240621,114000,3060044870,2355,2360,2360,2355,1267
20240621,113900,3057058085,2355,2355,2355,2355,0
20240621,113800,3057058085,2355,2355,2370,2355,589
20240621,113700,3055670975,2355,2355,2355,2355,300
20240621,113600,3054964475,2355,2360,2360,2355,428
20240621,113500,3053956285,2375,2365,2375,2350,4443
20240621,113400,3043478545,2365,2370,2370,2365,1591
20240621,113300,3039712820,2375,2370,2375,2370,368
20240621,113200,3038838900,2370,2370,2370,2370,280
20240621,113100,3038175300,2365,2365,2365,2365,257
20240621,113000,3037567495,2365,2360,2365,2360,214
20240621,112900,3037061635,2360,2360,2360,2360,100
20240621,112800,3036825635,2360,2360,2360,2360,1
20240621,112700,3036823275,2380,2375,2380,2375,502
20240621,112600,3035628740,2355,2370,2375,2355,10172
20240621,112500,3011590615,2370,2370,2370,2370,325
20240621,112400,3010820365,2370,2365,2370,2365,1292
20240621,112300,3007758690,2365,2365,2365,2365,2117
20240621,112200,3002751985,2365,2365,2365,2365,1662
20240621,112100,2998821355,2365,2370,2375,2365,2980
20240621,112000,2991761895,2375,2375,2375,2375,2319
20240621,111900,2986254270,2380,2375,2380,2375,6257
20240621,111800,2971365820,2380,2370,2380,2365,6751
20240621,111700,2955351550,2370,2365,2370,2365,3133
20240621,111600,2947941985,2355,2360,2360,2355,2271
20240621,111500,2942583915,2355,2360,2360,2355,1236
20240621,111400,2939668460,2360,2360,2360,2360,100
20240621,111300,2939432460,2355,2355,2355,2355,1813
20240621,111200,2935162845,2355,2355,2360,2355,276
20240621,111100,2934512835,2355,2360,2360,2355,2973
20240621,111000,2927499115,2360,2365,2365,2360,554
20240621,110900,2926191075,2360,2360,2365,2360,423
20240621,110800,2925192545,2360,2360,2360,2360,460
20240621,110700,2924106945,2360,2360,2360,2360,849
20240621,110600,2922103305,2360,2360,2360,2355,1519
20240621,110500,2918518515,2360,2365,2365,2360,1986
20240621,110400,2913827715,2365,2355,2365,2355,1849
20240621,110300,2909464025,2350,2345,2355,2345,4675
20240621,110200,2898484500,2340,2340,2345,2340,48
20240621,110100,2898371970,2340,2340,2340,2340,476
20240621,110000,2897258130,2340,2345,2345,2340,43
20240621,105900,2897157430,2340,2340,2340,2340,732
20240621,105800,2895444550,2335,2335,2335,2335,0
20240621,105700,2895444550,2335,2335,2340,2335,1106
20240621,105600,2892859040,2335,2335,2335,2335,38
20240621,105500,2892770310,2335,2335,2335,2335,28
20240621,105400,2892704930,2335,2335,2335,2335,11
20240621,105300,2892679245,2340,2340,2340,2340,30
20240621,105200,2892609045,2335,2335,2335,2335,0
20240621,105100,2892609045,2335,2335,2335,2335,298
20240621,105000,2891913215,2340,2335,2340,2335,445
20240621,104900,2890873855,2335,2335,2335,2335,101
20240621,104800,2890638020,2330,2330,2330,2325,1429
20240621,104700,2887309975,2330,2330,2330,2330,2929
20240621,104600,2880485405,2330,2335,2340,2330,544
20240621,104500,2879215150,2335,2335,2340,2330,2319
20240621,104400,2873796390,2340,2340,2340,2340,14
20240621,104300,2873763630,2340,2340,2340,2340,5920
20240621,104200,2859910830,2340,2340,2340,2340,42
20240621,104100,2859812550,2340,2340,2340,2340,300
20240621,104000,2859110550,2335,2335,2340,2335,1353
20240621,103900,2855946240,2340,2340,2340,2340,60
20240621,103800,2855805840,2335,2335,2335,2335,200
20240621,103700,2855338840,2350,2335,2350,2335,2391
20240621,103600,2849729145,2345,2335,2345,2335,2985
20240621,103500,2842749350,2345,2345,2345,2345,427
20240621,103400,2841748035,2335,2340,2345,2335,3113
20240621,103300,2834451720,2340,2340,2340,2340,2725
20240621,103200,2828075220,2335,2340,2340,2330,2735
20240621,103100,2821690620,2340,2340,2340,2340,1010
20240621,103000,2819327220,2340,2340,2340,2340,3
20240621,102900,2819320200,2340,2335,2340,2330,55
20240621,102800,2819191685,2340,2335,2340,2335,298
20240621,102700,2818495850,2335,2330,2335,2325,6531
20240621,102600,2803302250,2335,2335,2340,2335,890
20240621,102500,2801224095,2335,2335,2335,2325,5396
20240621,102400,2788678355,2325,2330,2330,2325,455
20240621,102300,2787620475,2335,2335,2335,2330,41
20240621,102200,2787524885,2325,2330,2330,2325,1118
20240621,102100,2784922325,2330,2330,2330,2330,1629
20240621,102000,2781126755,2335,2330,2335,2325,6507
20240621,101900,2765993475,2330,2330,2335,2330,1297
20240621,101800,2762971430,2325,2325,2325,2325,30
20240621,101700,2762901680,2325,2330,2330,2325,1116
20240621,101600,2760306725,2330,2325,2330,2325,3153
20240621,101500,2752962000,2325,2340,2340,2325,2816
20240621,101400,2746390245,2340,2340,2340,2340,28
20240621,101300,2746324725,2345,2340,2345,2340,2531
20240621,101200,2740402145,2335,2340,2340,2330,579
20240621,101100,2739050305,2340,2330,2340,2330,1455
20240621,101000,2735653490,2325,2320,2330,2320,2798
20240621,100900,2729142175,2320,2330,2330,2320,1490
20240621,100800,2725679620,2325,2325,2335,2320,5754
20240621,100700,2712312125,2330,2350,2350,2310,37531
20240621,100600,2624945550,2355,2355,2355,2350,2964
20240621,100500,2617970325,2355,2365,2365,2355,2149
20240621,100400,2612894820,2365,2355,2365,2355,3718
20240621,100300,2604137415,2355,2355,2360,2355,2070
20240621,100200,2599262560,2355,2355,2360,2355,3958
20240621,100100,2589926470,2355,2355,2360,2355,3739
20240621,100000,2581118560,2350,2365,2365,2350,6381
20240621,095900,2566070610,2370,2370,2370,2365,1236
20240621,095800,2563142540,2375,2370,2375,2370,430
20240621,095700,2562121615,2370,2370,2370,2360,367
20240621,095600,2561251985,2370,2360,2370,2360,2560
20240621,095500,2555207535,2360,2355,2360,2350,2050
20240621,095400,2550379815,2355,2350,2355,2345,2635
20240621,095300,2544189780,2350,2345,2355,2345,1496
20240621,095200,2540673450,2350,2345,2355,2345,287
20240621,095100,2539999360,2345,2355,2355,2345,6728
20240621,095000,2524203905,2350,2350,2350,2350,38
20240621,094900,2524114605,2350,2350,2360,2350,1342
20240621,094800,2520960195,2360,2360,2360,2350,7844
20240621,094700,2502480740,2360,2370,2370,2360,3588
20240621,094600,2493998590,2370,2375,2380,2370,1591
20240621,094500,2490223690,2385,2380,2385,2375,262
20240621,094400,2489601345,2375,2370,2375,2370,1433
20240621,094300,2486202790,2370,2385,2385,2365,6250
20240621,094200,2471383700,2385,2385,2385,2380,5818
20240621,094100,2457529445,2385,2385,2385,2385,3019
20240621,094000,2450329130,2385,2370,2385,2365,10182
20240621,093900,2426134930,2365,2370,2370,2360,1391
20240621,093800,2422845520,2375,2360,2375,2355,5113
20240621,093700,2410766490,2360,2355,2365,2355,6084
20240621,093600,2396433235,2355,2380,2385,2355,20715
20240621,093500,2347352460,2385,2385,2390,2380,4443
20240621,093400,2336753835,2385,2370,2385,2370,9601
20240621,093300,2313983705,2370,2390,2415,2370,82618
20240621,093200,2116202260,2390,2385,2390,2380,9386
20240621,093100,2093816090,2385,2390,2390,2380,14147
20240621,093000,2060057790,2390,2370,2395,2365,29476
20240621,092900,1989799400,2370,2350,2380,2350,23163
20240621,092800,1934925050,2350,2340,2350,2340,6083
20240621,092700,1920640140,2345,2325,2345,2320,7591
20240621,092600,1902923740,2325,2335,2335,2325,4106
20240621,092500,1893355500,2340,2340,2345,2335,9726
20240621,092400,1870619315,2345,2340,2345,2335,5172
20240621,092300,1858519080,2340,2345,2350,2340,2821
20240621,092200,1851917415,2345,2350,2350,2340,8155
20240621,092100,1832781020,2355,2330,2360,2325,28210
20240621,092000,1766796880,2325,2310,2325,2310,4435
20240621,091900,1756519700,2310,2310,2310,2310,209
20240621,091800,1756036910,2310,2310,2315,2305,5840
20240621,091700,1742542515,2310,2310,2310,2305,11529
20240621,091600,1715921940,2315,2320,2320,2310,14632
20240621,091500,1682081955,2320,2315,2320,2305,10403
20240621,091400,1658032260,2315,2315,2315,2305,2368
20240621,091300,1652559935,2315,2310,2320,2310,5786
20240621,091200,1639176180,2310,2305,2310,2300,11047
20240621,091100,1613737975,2305,2300,2305,2295,20700
20240621,091000,1566167480,2300,2310,2315,2300,11673
20240621,090900,1539223890,2310,2300,2310,2300,11623
20240621,090800,1512458855,2300,2295,2315,2295,23326
20240621,090700,1458744460,2300,2335,2340,2290,57242
20240621,090600,1326311770,2335,2330,2345,2325,23209
20240621,090500,1272136050,2330,2320,2330,2320,67722
20240621,090400,1114386970,2320,2330,2345,2320,27475
20240621,090300,1050436270,2330,2370,2375,2320,70958
20240621,090200,883999200,2370,2395,2395,2365,29790
20240621,090100,813275010,2395,2390,2410,2365,57431
20240621,090000,676512715,2385,2435,2440,2365,278222