stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,190900,46928363500,2360,2360,2360,2360,103284
20240621,190800,46928363500,2360,2360,2360,2360,0
20240621,190700,46928363500,2360,2360,2360,2360,0
20240621,190600,46928363500,2360,2360,2360,2360,0
20240621,190500,46928363500,2360,2360,2360,2360,0
20240621,190400,46928363500,2360,2360,2360,2360,0
20240621,190300,46928363500,2360,2360,2360,2360,0
20240621,190200,46928363500,2360,2360,2360,2360,0
20240621,190100,46928363500,2360,2360,2360,2360,0
20240621,190000,46928363500,2360,2360,2360,2360,0
20240621,185900,46928363500,2360,2360,2360,2360,0
20240621,185800,46928363500,2360,2360,2360,2360,0
20240621,185700,46928363500,2360,2360,2360,2360,0
20240621,185600,46928363500,2360,2360,2360,2360,0
20240621,185500,46928363500,2360,2360,2360,2360,0
20240621,185400,46928363500,2360,2360,2360,2360,0
20240621,185300,46928363500,2360,2360,2360,2360,0
20240621,185200,46928363500,2360,2360,2360,2360,0
20240621,185100,46928363500,2360,2360,2360,2360,0
20240621,185000,46928363500,2360,2360,2360,2360,0
20240621,184900,46928363500,2360,2360,2360,2360,0
20240621,184800,46928363500,2360,2360,2360,2360,0
20240621,184700,46928363500,2360,2360,2360,2360,0
20240621,184600,46928363500,2360,2360,2360,2360,0
20240621,184500,46928363500,2360,2360,2360,2360,0
20240621,184400,46928363500,2360,2360,2360,2360,0
20240621,184300,46928363500,2360,2360,2360,2360,0
20240621,184200,46928363500,2360,2360,2360,2360,0
20240621,184100,46928363500,2360,2360,2360,2360,0
20240621,184000,46928363500,2360,2360,2360,2360,0
20240621,183900,46928363500,2360,2360,2360,2360,103284
20240621,183800,46928363500,2360,2360,2360,2360,0
20240621,183700,46928363500,2360,2360,2360,2360,0
20240621,183600,46928363500,2360,2360,2360,2360,0
20240621,183500,46928363500,2360,2360,2360,2360,0
20240621,183400,46928363500,2360,2360,2360,2360,0
20240621,183300,46928363500,2360,2360,2360,2360,0
20240621,183200,46928363500,2360,2360,2360,2360,0
20240621,183100,46928363500,2360,2360,2360,2360,0
20240621,183000,46928363500,2360,2360,2360,2360,0
20240621,182900,46928363500,2360,2360,2360,2360,0
20240621,182800,46928363500,2360,2360,2360,2360,0
20240621,182700,46928363500,2360,2360,2360,2360,0
20240621,182600,46928363500,2360,2360,2360,2360,0
20240621,182500,46928363500,2360,2360,2360,2360,0
20240621,182400,46928363500,2360,2360,2360,2360,0
20240621,182300,46928363500,2360,2360,2360,2360,0
20240621,182200,46928363500,2360,2360,2360,2360,0
20240621,182100,46928363500,2360,2360,2360,2360,0
20240621,182000,46928363500,2360,2360,2360,2360,0
20240621,181900,46928363500,2360,2360,2360,2360,0
20240621,181800,46928363500,2360,2360,2360,2360,0
20240621,181700,46928363500,2360,2360,2360,2360,0
20240621,181600,46928363500,2360,2360,2360,2360,0
20240621,181500,46928363500,2360,2360,2360,2360,0
20240621,181400,46928363500,2360,2360,2360,2360,0
20240621,181300,46928363500,2360,2360,2360,2360,0
20240621,181200,46928363500,2360,2360,2360,2360,0
20240621,181100,46928363500,2360,2360,2360,2360,0
20240621,181000,46928363500,2360,2360,2360,2360,0
20240621,180900,46928363500,2360,2360,2360,2360,103284
20240621,180800,46928363500,2360,2360,2360,2360,0
20240621,180700,46928363500,2360,2360,2360,2360,0
20240621,180600,46928363500,2360,2360,2360,2360,0
20240621,180500,46928363500,2360,2360,2360,2360,0
20240621,180400,46928363500,2360,2360,2360,2360,0
20240621,180300,46928363500,2360,2360,2360,2360,0
20240621,180200,46928363500,2360,2360,2360,2360,0
20240621,180100,46928363500,2360,2360,2360,2360,0
20240621,180000,46928363500,2360,2360,2360,2360,0
20240621,175900,46928363500,2360,2360,2360,2360,0
20240621,175800,46928363500,2360,2360,2360,2360,0
20240621,175700,46928363500,2360,2360,2360,2360,0
20240621,175600,46928363500,2360,2360,2360,2360,0
20240621,175500,46928363500,2360,2360,2360,2360,0
20240621,175400,46928363500,2360,2360,2360,2360,0
20240621,175300,46928363500,2360,2360,2360,2360,0
20240621,175200,46928363500,2360,2360,2360,2360,0
20240621,175100,46928363500,2360,2360,2360,2360,0
20240621,175000,46928363500,2360,2360,2360,2360,0
20240621,174900,46928363500,2360,2360,2360,2360,0
20240621,174800,46928363500,2360,2360,2360,2360,0
20240621,174700,46928363500,2360,2360,2360,2360,0
20240621,174600,46928363500,2360,2360,2360,2360,0
20240621,174500,46928363500,2360,2360,2360,2360,0
20240621,174400,46928363500,2360,2360,2360,2360,0
20240621,174300,46928363500,2360,2360,2360,2360,0
20240621,174200,46928363500,2360,2360,2360,2360,0
20240621,174100,46928363500,2360,2360,2360,2360,0
20240621,174000,46928363500,2360,2360,2360,2360,0
20240621,173900,46928363500,2360,2360,2360,2360,103284
20240621,173800,46928363500,2360,2360,2360,2360,0
20240621,173700,46928363500,2360,2360,2360,2360,0
20240621,173600,46928363500,2360,2360,2360,2360,0
20240621,173500,46928363500,2360,2360,2360,2360,0
20240621,173400,46928363500,2360,2360,2360,2360,0
20240621,173300,46928363500,2360,2360,2360,2360,0
20240621,173200,46928363500,2360,2360,2360,2360,0
20240621,173100,46928363500,2360,2360,2360,2360,0
20240621,173000,46928363500,2360,2360,2360,2360,0
20240621,172900,46928363500,2360,2360,2360,2360,0
20240621,172800,46928363500,2360,2360,2360,2360,0
20240621,172700,46928363500,2360,2360,2360,2360,0
20240621,172600,46928363500,2360,2360,2360,2360,0
20240621,172500,46928363500,2360,2360,2360,2360,0
20240621,172400,46928363500,2360,2360,2360,2360,0
20240621,172300,46928363500,2360,2360,2360,2360,0
20240621,172200,46928363500,2360,2360,2360,2360,0
20240621,172100,46928363500,2360,2360,2360,2360,0
20240621,172000,46928363500,2360,2360,2360,2360,0
20240621,171900,46928363500,2360,2360,2360,2360,0
20240621,171800,46928363500,2360,2360,2360,2360,0
20240621,171700,46928363500,2360,2360,2360,2360,0
20240621,171600,46928363500,2360,2360,2360,2360,0
20240621,171500,46928363500,2360,2360,2360,2360,0
20240621,171400,46928363500,2360,2360,2360,2360,0
20240621,171300,46928363500,2360,2360,2360,2360,0
20240621,171200,46928363500,2360,2360,2360,2360,0
20240621,171100,46928363500,2360,2360,2360,2360,0
20240621,171000,46928363500,2360,2360,2360,2360,0
20240621,170900,46928363500,2360,2360,2360,2360,103284
20240621,170800,46928363500,2360,2360,2360,2360,0
20240621,170700,46928363500,2360,2360,2360,2360,0
20240621,170600,46928363500,2360,2360,2360,2360,0
20240621,170500,46928363500,2360,2360,2360,2360,0
20240621,170400,46928363500,2360,2360,2360,2360,0
20240621,170300,46928363500,2360,2360,2360,2360,0
20240621,170200,46928363500,2360,2360,2360,2360,0
20240621,170100,46928363500,2360,2360,2360,2360,0
20240621,170000,46928363500,2360,2360,2360,2360,0
20240621,165900,46928363500,2360,2360,2360,2360,0
20240621,165800,46928363500,2360,2360,2360,2360,0
20240621,165700,46928363500,2360,2360,2360,2360,0
20240621,165600,46928363500,2360,2360,2360,2360,0
20240621,165500,46928363500,2360,2360,2360,2360,0
20240621,165400,46928363500,2360,2360,2360,2360,0
20240621,165300,46928363500,2360,2360,2360,2360,0
20240621,165200,46928363500,2360,2360,2360,2360,0
20240621,165100,46928363500,2360,2360,2360,2360,0
20240621,165000,46928363500,2360,2360,2360,2360,0
20240621,164900,46928363500,2360,2360,2360,2360,0
20240621,164800,46928363500,2360,2360,2360,2360,0
20240621,164700,46928363500,2360,2360,2360,2360,0
20240621,164600,46928363500,2360,2360,2360,2360,0
20240621,164500,46928363500,2360,2360,2360,2360,0
20240621,164400,46928363500,2360,2360,2360,2360,0
20240621,164300,46928363500,2360,2360,2360,2360,0
20240621,164200,46928363500,2360,2360,2360,2360,0
20240621,164100,46928363500,2360,2360,2360,2360,0
20240621,164000,46928363500,2360,2360,2360,2360,0
20240621,163900,46928363500,2360,2360,2360,2360,103284
20240621,163800,46928363500,2360,2360,2360,2360,0
20240621,163700,46928363500,2360,2360,2360,2360,0
20240621,163600,46928363500,2360,2360,2360,2360,0
20240621,163500,46928363500,2360,2360,2360,2360,0
20240621,163400,46928363500,2360,2360,2360,2360,0
20240621,163300,46928363500,2360,2360,2360,2360,0
20240621,163200,46928363500,2360,2360,2360,2360,0
20240621,163100,46928363500,2360,2360,2360,2360,0
20240621,163000,46928363500,2360,2360,2360,2360,0
20240621,162900,46928363500,2360,2360,2360,2360,0
20240621,162800,46928363500,2360,2360,2360,2360,0
20240621,162700,46928363500,2360,2360,2360,2360,0
20240621,162600,46928363500,2360,2360,2360,2360,0
20240621,162500,46928363500,2360,2360,2360,2360,0
20240621,162400,46928363500,2360,2360,2360,2360,0
20240621,162300,46928363500,2360,2360,2360,2360,0
20240621,162200,46928363500,2360,2360,2360,2360,0
20240621,162100,46928363500,2360,2360,2360,2360,0
20240621,162000,46928363500,2360,2360,2360,2360,0
20240621,161900,46928363500,2360,2360,2360,2360,0
20240621,161800,46928363500,2360,2360,2360,2360,0
20240621,161700,46928363500,2360,2360,2360,2360,0
20240621,161600,46928363500,2360,2360,2360,2360,0
20240621,161500,46928363500,2360,2360,2360,2360,0
20240621,161400,46928363500,2360,2360,2360,2360,0
20240621,161300,46928363500,2360,2360,2360,2360,0
20240621,161200,46928363500,2360,2360,2360,2360,0
20240621,161100,46928363500,2360,2360,2360,2360,0
20240621,161000,46928363500,2360,2360,2360,2360,0
20240621,160900,46928363500,2360,2360,2360,2360,103284
20240621,160800,46928363500,2360,2360,2360,2360,0
20240621,160700,46928363500,2360,2360,2360,2360,0
20240621,160600,46928363500,2360,2360,2360,2360,0
20240621,160500,46928363500,2360,2360,2360,2360,0
20240621,160400,46928363500,2360,2360,2360,2360,0
20240621,160300,46928363500,2360,2360,2360,2360,0
20240621,160200,46928363500,2360,2360,2360,2360,0
20240621,160100,46928363500,2360,2360,2360,2360,0
20240621,160000,46928363500,2360,2360,2360,2360,0
20240621,155900,46928363500,2360,2360,2360,2360,0
20240621,155800,46928363500,2360,2360,2360,2360,0
20240621,155700,46928363500,2360,2360,2360,2360,0
20240621,155600,46928363500,2360,2360,2360,2360,0
20240621,155500,46928363500,2360,2360,2360,2360,0
20240621,155400,46928363500,2360,2360,2360,2360,0
20240621,155300,46928363500,2360,2360,2360,2360,0
20240621,155200,46928363500,2360,2360,2360,2360,0
20240621,155100,46928363500,2360,2360,2360,2360,0
20240621,155000,46928363500,2360,2360,2360,2360,0
20240621,154900,46928363500,2360,2360,2360,2360,0
20240621,154800,46928363500,2360,2360,2360,2360,0
20240621,154700,46928363500,2360,2360,2360,2360,0
20240621,154600,46928363500,2360,2360,2360,2360,0
20240621,154500,46928363500,2360,2360,2360,2360,0
20240621,154400,46928363500,2360,2360,2360,2360,0
20240621,154300,46928363500,2360,2360,2360,2360,0
20240621,154200,46928363500,2360,2360,2360,2360,0
20240621,154100,46928363500,2360,2360,2360,2360,0
20240621,154000,46928363500,2360,2360,2360,2360,0
20240621,153900,46928363500,2360,2360,2360,2360,103284
20240621,153800,46928363500,2360,2360,2360,2360,0
20240621,153700,46928363500,2360,2360,2360,2360,0
20240621,153600,46928363500,2360,2360,2360,2360,0
20240621,153500,46928363500,2360,2360,2360,2360,0
20240621,153400,46928363500,2360,2360,2360,2360,0
20240621,153300,46928363500,2360,2360,2360,2360,0
20240621,153200,46928363500,2360,2360,2360,2360,0
20240621,153100,46928363500,2360,2360,2360,2360,0
20240621,153000,46928363500,2360,2360,2360,2360,103284
20240621,152900,46684613260,2360,2360,2360,2360,0
20240621,152800,46684613260,2360,2360,2360,2360,0
20240621,152700,46684613260,2360,2360,2360,2360,0
20240621,152600,46684613260,2360,2360,2360,2360,0
20240621,152500,46684613260,2360,2360,2360,2360,0
20240621,152400,46684613260,2360,2360,2360,2360,0
20240621,152300,46684613260,2360,2360,2360,2360,0
20240621,152200,46684613260,2360,2360,2360,2360,0
20240621,152100,46684613260,2360,2360,2360,2360,0
20240621,152000,46684613260,2360,2360,2360,2360,0
20240621,151900,46684613260,2360,2400,2400,2360,62676
20240621,151800,46535898925,2395,2410,2410,2395,26247
20240621,151700,46472859935,2405,2410,2410,2400,40580
20240621,151600,46375374800,2405,2405,2410,2400,32433
20240621,151500,46297416630,2405,2425,2425,2405,16307
20240621,151400,46258090795,2420,2435,2440,2420,34836
20240621,151300,46173460810,2435,2405,2435,2400,41372
20240621,151200,46073502025,2410,2405,2410,2390,23515
20240621,151100,46017077825,2410,2385,2410,2380,28118
20240621,151000,45949633975,2390,2405,2405,2380,16214
20240621,150900,45910940080,2405,2390,2405,2385,17223
20240621,150800,45869747035,2390,2390,2405,2380,15846
20240621,150700,45831808320,2390,2380,2395,2370,18437
20240621,150600,45787830990,2380,2405,2405,2360,50463
20240621,150500,45667909290,2405,2405,2410,2400,16177
20240621,150400,45629042750,2405,2370,2410,2370,34515
20240621,150300,45546385740,2370,2385,2390,2350,95112
20240621,150200,45321258025,2385,2415,2415,2385,55796
20240621,150100,45187423760,2415,2420,2425,2415,17942
20240621,150000,45143996245,2420,2420,2430,2410,13590
20240621,145900,45111143300,2420,2410,2420,2400,32532
20240621,145800,45032891225,2410,2445,2445,2400,80393
20240621,145700,44839368640,2435,2465,2470,2430,30288
20240621,145600,44765074065,2460,2460,2475,2455,31647
20240621,145500,44687026960,2470,2445,2470,2445,47648
20240621,145400,44569766100,2455,2420,2470,2415,57129
20240621,145300,44429778920,2420,2410,2420,2405,20885
20240621,145200,44379400115,2410,2410,2415,2405,41878
20240621,145100,44278534140,2410,2410,2425,2410,42158
20240621,145000,44176668250,2410,2445,2450,2405,68798
20240621,144900,44010191615,2450,2460,2460,2440,42387
20240621,144800,43906318885,2455,2450,2465,2445,22748
20240621,144700,43850492545,2445,2465,2470,2445,28847
20240621,144600,43779658200,2460,2460,2470,2440,59051
20240621,144500,43634906915,2475,2495,2510,2455,121394
20240621,144400,43333248065,2500,2485,2505,2485,153726
20240621,144300,42949379150,2485,2475,2495,2470,93945
20240621,144200,42715687195,2480,2475,2485,2450,39733
20240621,144100,42617765670,2470,2480,2490,2465,180475
20240621,144000,42170231430,2475,2455,2480,2445,125371
20240621,143900,41860646575,2450,2430,2455,2430,23754
20240621,143800,41802489545,2435,2425,2435,2425,14736
20240621,143700,41766678640,2430,2425,2430,2420,18840
20240621,143600,41720979390,2430,2435,2435,2415,32117
20240621,143500,41643166760,2430,2460,2460,2415,93654
20240621,143400,41413514175,2460,2450,2460,2450,50181
20240621,143300,41290261105,2455,2445,2460,2445,73030
20240621,143200,41111201685,2445,2400,2450,2400,70513
20240621,143100,40939571300,2415,2390,2420,2390,38434
20240621,143000,40847055765,2395,2400,2405,2390,7604
20240621,142900,40828849340,2400,2395,2405,2395,8624
20240621,142800,40808173250,2400,2395,2400,2395,12478
20240621,142700,40778266290,2400,2405,2405,2400,7596
20240621,142600,40760035310,2405,2400,2405,2400,2776
20240621,142500,40753361455,2405,2405,2405,2395,10792
20240621,142400,40727432115,2410,2400,2410,2395,3743
20240621,142300,40718445120,2400,2395,2410,2395,20676
20240621,142200,40668857110,2395,2405,2405,2395,12508
20240621,142100,40638855030,2405,2410,2415,2395,14760
20240621,142000,40603419305,2410,2400,2415,2400,7102
20240621,141900,40586319740,2400,2405,2410,2395,6998
20240621,141800,40569530435,2405,2420,2420,2405,3027
20240621,141700,40562232340,2415,2415,2425,2395,7554
20240621,141600,40543995155,2415,2400,2415,2395,10137
20240621,141500,40519647445,2400,2410,2410,2400,4113
20240621,141400,40509756110,2405,2415,2420,2405,9529
20240621,141300,40486763765,2410,2405,2410,2405,13395
20240621,141200,40454509240,2405,2390,2410,2390,9180
20240621,141100,40432456285,2400,2390,2400,2385,5337
20240621,141000,40419714140,2390,2410,2410,2390,20047
20240621,140900,40371596545,2415,2425,2435,2410,20832
20240621,140800,40321084390,2430,2425,2430,2420,24028
20240621,140700,40262748940,2420,2405,2430,2395,34426
20240621,140600,40179380940,2395,2385,2410,2380,28021
20240621,140500,40112362330,2390,2380,2395,2380,11499
20240621,140400,40084903995,2380,2410,2410,2375,41218
20240621,140300,39986432015,2410,2390,2415,2385,20226
20240621,140200,39937854365,2395,2405,2410,2385,23928
20240621,140100,39880531435,2400,2415,2420,2385,72263
20240621,140000,39707091555,2415,2425,2445,2415,19982
20240621,135900,39658667350,2445,2430,2445,2415,63373
20240621,135800,39505096505,2430,2440,2440,2430,13719
20240621,135700,39471723635,2440,2455,2465,2425,42553
20240621,135600,39367842315,2465,2475,2475,2445,91700
20240621,135500,39142180580,2470,2460,2475,2455,105946
20240621,135400,38880744365,2455,2420,2460,2420,68171
20240621,135300,38713802315,2425,2460,2460,2420,119567
20240621,135200,38421502720,2455,2420,2460,2420,153766
20240621,135100,38045557930,2420,2420,2425,2410,64124
20240621,135000,37890544980,2415,2425,2430,2405,86795
20240621,134900,37680554650,2425,2400,2430,2395,102757
20240621,134800,37432280890,2405,2380,2410,2380,71815
20240621,134700,37260076280,2380,2365,2385,2345,49658
20240621,134600,37142080795,2365,2330,2365,2320,35190
20240621,134500,37059646730,2325,2340,2340,2325,7722
20240621,134400,37041625635,2345,2330,2345,2325,14854
20240621,134300,37006972545,2330,2345,2345,2330,8853
20240621,134200,36986322515,2345,2345,2355,2335,15475
20240621,134100,36950035165,2345,2330,2355,2330,16980
20240621,134000,36910341625,2330,2325,2340,2325,17261
20240621,133900,36870087155,2325,2335,2345,2325,18962
20240621,133800,36825929480,2335,2350,2355,2335,14025
20240621,133700,36793055890,2355,2355,2360,2350,10034
20240621,133600,36769429565,2360,2365,2365,2345,22561
20240621,133500,36716317625,2370,2380,2385,2365,18118
20240621,133400,36673259165,2380,2365,2385,2365,14755
20240621,133300,36638231415,2365,2350,2365,2350,4390
20240621,133200,36627875840,2355,2380,2385,2350,70975
20240621,133100,36459516470,2375,2365,2385,2360,55137
20240621,133000,36328582075,2360,2350,2365,2335,30015
20240621,132900,36258073760,2345,2340,2350,2335,28867
20240621,132800,36190427630,2340,2315,2345,2315,29885
20240621,132700,36120838070,2320,2305,2320,2305,39804
20240621,132600,36028774765,2310,2320,2325,2305,78407
20240621,132500,35847304080,2320,2355,2360,2320,64695
20240621,132400,35696011425,2355,2370,2370,2355,12073
20240621,132300,35667538955,2365,2370,2370,2360,11871
20240621,132200,35639463770,2370,2350,2370,2350,28254
20240621,132100,35572935970,2350,2360,2360,2350,72935
20240621,132000,35401409080,2360,2380,2385,2355,45698
20240621,131900,35293196300,2385,2390,2390,2380,19164
20240621,131800,35247500520,2390,2395,2400,2385,23741
20240621,131700,35190729270,2400,2395,2400,2395,11188
20240621,131600,35163933030,2395,2395,2400,2395,21526
20240621,131500,35112377780,2400,2400,2400,2395,6007
20240621,131400,35097965435,2400,2390,2400,2390,12129
20240621,131300,35068897380,2390,2415,2415,2390,51619
20240621,131200,34945195310,2415,2410,2420,2410,12839
20240621,131100,34914232420,2415,2410,2415,2400,7384
20240621,131000,34896462805,2410,2405,2420,2400,11357
20240621,130900,34869185180,2405,2415,2415,2400,10411
20240621,130800,34844126025,2415,2420,2420,2410,7651
20240621,130700,34825668880,2420,2430,2435,2415,23287
20240621,130600,34769110150,2430,2430,2435,2430,15187
20240621,130500,34732137160,2430,2435,2440,2430,19542
20240621,130400,34684553410,2430,2420,2440,2420,34980
20240621,130300,34599432020,2425,2405,2425,2405,23264
20240621,130200,34543242495,2405,2410,2410,2405,3628
20240621,130100,34534509420,2410,2410,2410,2405,5502
20240621,130000,34521255840,2405,2405,2410,2405,8410
20240621,125900,34501022430,2405,2405,2405,2400,4698
20240621,125800,34489723745,2405,2405,2410,2400,15296
20240621,125700,34452993505,2405,2410,2410,2405,11057
20240621,125600,34426397465,2410,2410,2415,2410,3654
20240621,125500,34417588565,2410,2410,2410,2405,1838
20240621,125400,34413159820,2410,2400,2410,2400,18408
20240621,125300,34368888790,2400,2400,2405,2400,17644
20240621,125200,34326539840,2400,2410,2410,2400,31900
20240621,125100,34249882450,2410,2410,2410,2405,23863
20240621,125000,34192481500,2410,2415,2415,2410,29769
20240621,124900,34120725170,2415,2415,2420,2415,15268
20240621,124800,34083851125,2415,2420,2425,2415,3396
20240621,124700,34075638630,2420,2425,2425,2420,377
20240621,124600,34074724650,2425,2420,2430,2420,2285
20240621,124500,34069176505,2425,2425,2430,2420,4391
20240621,124400,34058535370,2425,2420,2425,2420,2089
20240621,124300,34053478925,2425,2430,2430,2425,18221
20240621,124200,34009289020,2430,2435,2435,2430,7712
20240621,124100,33990546790,2430,2430,2435,2430,3727
20240621,124000,33981486380,2430,2425,2430,2425,3351
20240621,123900,33973356445,2430,2430,2430,2425,8215
20240621,123800,33953415050,2430,2430,2435,2425,7291
20240621,123700,33935684480,2435,2425,2435,2425,12039
20240621,123600,33906403475,2430,2425,2435,2425,9646
20240621,123500,33882966895,2425,2425,2425,2410,14338
20240621,123400,33848310095,2425,2425,2425,2420,1710
20240621,123300,33844169950,2420,2420,2420,2410,14292
20240621,123200,33809609095,2420,2415,2420,2410,18226
20240621,123100,33765592500,2425,2425,2430,2415,20691
20240621,123000,33715527585,2425,2425,2430,2425,2170
20240621,122900,33710261135,2425,2425,2430,2425,6135
20240621,122800,33695363465,2425,2430,2435,2425,7755
20240621,122700,33676525230,2435,2430,2435,2430,731
20240621,122600,33674745295,2430,2435,2435,2430,3319
20240621,122500,33666664350,2435,2435,2435,2430,10155
20240621,122400,33641985700,2435,2435,2440,2430,5559
20240621,122300,33628454535,2435,2435,2440,2430,2854
20240621,122200,33621513290,2435,2440,2440,2435,5984
20240621,122100,33606938600,2440,2440,2445,2435,3553
20240621,122000,33598270635,2445,2445,2445,2440,2916
20240621,121900,33591146030,2445,2440,2445,2435,11651
20240621,121800,33562711755,2440,2440,2440,2435,2407
20240621,121700,33556847760,2440,2435,2440,2430,3278
20240621,121600,33548863380,2435,2440,2440,2430,13196
20240621,121500,33516742725,2435,2430,2440,2425,2661
20240621,121400,33510269025,2430,2430,2430,2425,1318
20240621,121300,33507072575,2430,2430,2440,2425,6596
20240621,121200,33491072715,2425,2445,2445,2425,28442
20240621,121100,33421775435,2440,2440,2445,2440,11914
20240621,121000,33392649180,2445,2440,2445,2435,12073
20240621,120900,33363181045,2435,2430,2435,2425,21557
20240621,120800,33310764320,2430,2425,2430,2425,1786
20240621,120700,33306432865,2425,2425,2430,2425,1912
20240621,120600,33301793500,2425,2420,2425,2420,1131
20240621,120500,33299052745,2420,2425,2425,2420,5319
20240621,120400,33286176280,2425,2430,2430,2420,7463
20240621,120300,33268084615,2435,2435,2435,2430,4146
20240621,120200,33258009090,2435,2440,2440,2430,4975
20240621,120100,33245890585,2440,2440,2440,2435,1368
20240621,120000,33242552710,2440,2435,2445,2430,1437
20240621,115900,33239050130,2435,2430,2440,2430,3542
20240621,115800,33230428230,2430,2430,2430,2430,2146
20240621,115700,33225213450,2430,2430,2430,2425,2366
20240621,115600,33219470875,2430,2435,2435,2420,646
20240621,115500,33217899470,2435,2440,2445,2420,5856
20240621,115400,33203648775,2440,2425,2445,2420,18140
20240621,115300,33159396930,2425,2420,2425,2420,3780
20240621,115200,33150238545,2420,2420,2425,2415,9112
20240621,115100,33128222350,2425,2420,2425,2420,2545
20240621,115000,33122062380,2425,2425,2425,2415,3926
20240621,114900,33112559795,2420,2420,2425,2415,2610
20240621,114800,33106243190,2420,2420,2435,2405,36003
20240621,114700,33019373390,2420,2430,2430,2420,4323
20240621,114600,33008896720,2430,2425,2430,2420,2296
20240621,114500,33003328895,2420,2430,2430,2420,6179
20240621,114400,32988355245,2430,2430,2440,2420,15169
20240621,114300,32951544370,2435,2440,2440,2430,6778
20240621,114200,32935042265,2440,2430,2440,2430,7120
20240621,114100,32917716250,2430,2435,2440,2430,14078
20240621,114000,32883426450,2435,2440,2440,2435,3739
20240621,113900,32874318450,2440,2440,2445,2435,9424
20240621,113800,32851323860,2440,2445,2450,2440,14223
20240621,113700,32816573790,2445,2450,2455,2440,17646
20240621,113600,32773350950,2450,2455,2460,2450,37514
20240621,113500,32681283120,2455,2440,2460,2435,34462
20240621,113400,32596931610,2435,2425,2440,2425,12285
20240621,113300,32567089995,2430,2420,2430,2420,7943
20240621,113200,32547825435,2425,2420,2425,2415,12772
20240621,113100,32516915515,2420,2415,2420,2415,2443
20240621,113000,32511013390,2420,2420,2420,2415,7922
20240621,112900,32491869980,2415,2410,2420,2405,14856
20240621,112800,32456050685,2410,2410,2415,2405,6737
20240621,112700,32439832315,2410,2410,2415,2410,3036
20240621,112600,32432514300,2410,2405,2415,2405,9898
20240621,112500,32408679195,2410,2415,2420,2405,22885
20240621,112400,32353498835,2415,2420,2420,2415,9553
20240621,112300,32330427800,2415,2420,2425,2415,8973
20240621,112200,32308719435,2420,2415,2425,2415,7235
20240621,112100,32291216275,2415,2425,2425,2415,13661
20240621,112000,32258130190,2425,2430,2430,2425,1987
20240621,111900,32253308960,2435,2435,2435,2425,4655
20240621,111800,32241980260,2430,2425,2435,2420,13288
20240621,111700,32209718085,2420,2410,2430,2410,21793
20240621,111600,32157109200,2410,2425,2435,2410,43812
20240621,111500,32051076270,2425,2435,2440,2425,26671
20240621,111400,31986252265,2435,2445,2445,2435,14437
20240621,111300,31951064970,2445,2445,2445,2440,6493
20240621,111200,31935214575,2445,2440,2445,2440,14521
20240621,111100,31899761875,2440,2445,2445,2440,5958
20240621,111000,31885209965,2440,2440,2445,2435,7058
20240621,110900,31867964845,2440,2440,2445,2435,14432
20240621,110800,31832778135,2445,2440,2445,2435,10555
20240621,110700,31807044050,2440,2450,2450,2440,11307
20240621,110600,31779413015,2450,2455,2460,2450,19455
20240621,110500,31731698195,2455,2455,2460,2455,7490
20240621,110400,31713299960,2460,2455,2460,2455,12330
20240621,110300,31683008680,2460,2465,2465,2455,16370
20240621,110200,31642739255,2465,2465,2465,2455,24075
20240621,110100,31583499390,2460,2460,2465,2455,13257
20240621,110000,31550896350,2460,2455,2465,2450,13650
20240621,105900,31517357970,2450,2435,2455,2430,25380
20240621,105800,31455401590,2435,2435,2440,2435,6688
20240621,105700,31439113395,2435,2435,2440,2430,9634
20240621,105600,31415653130,2440,2445,2445,2435,10801
20240621,105500,31389313650,2445,2440,2445,2440,7679
20240621,105400,31370550230,2440,2430,2440,2430,8320
20240621,105300,31350279400,2430,2440,2440,2430,10634
20240621,105200,31324383370,2435,2460,2465,2435,36128
20240621,105100,31235751615,2460,2460,2470,2455,20366
20240621,105000,31185596765,2460,2450,2465,2450,22672
20240621,104900,31129854890,2455,2450,2455,2445,17574
20240621,104800,31086819480,2445,2435,2445,2425,14094
20240621,104700,31052486870,2435,2445,2450,2425,24895
20240621,104600,30991806815,2450,2465,2470,2445,31534
20240621,104500,30914331565,2470,2435,2485,2435,79336
20240621,104400,30718648650,2440,2425,2440,2425,21217
20240621,104300,30667017765,2425,2425,2430,2420,10541
20240621,104200,30641465530,2425,2410,2425,2410,26659
20240621,104100,30576927570,2415,2415,2430,2410,22726
20240621,104000,30521998330,2410,2430,2430,2405,85756
20240621,103900,30315003810,2430,2435,2435,2425,24461
20240621,103800,30255570405,2435,2435,2445,2430,16364
20240621,103700,30215697005,2440,2440,2445,2430,33042
20240621,103600,30135312865,2440,2445,2445,2440,14655
20240621,103500,30099533815,2445,2460,2460,2440,33468
20240621,103400,30017463785,2460,2470,2475,2460,18218
20240621,103300,29972519855,2475,2475,2485,2470,26007
20240621,103200,29908109835,2475,2475,2485,2470,35591
20240621,103100,29819923090,2470,2465,2480,2460,14655
20240621,103000,29783744040,2465,2450,2490,2450,49812
20240621,102900,29660878180,2455,2425,2455,2425,71517
20240621,102800,29486513385,2425,2455,2460,2405,153401
20240621,102700,29114124515,2460,2485,2485,2455,63158
20240621,102600,28958423250,2480,2485,2485,2480,10330
20240621,102500,28932784200,2490,2480,2490,2470,15821
20240621,102400,28893559185,2485,2480,2485,2465,27356
20240621,102300,28825791480,2470,2475,2480,2465,39223
20240621,102200,28728911975,2470,2485,2485,2470,35709
20240621,102100,28640432905,2485,2485,2485,2475,16753
20240621,102000,28598859625,2485,2500,2500,2480,24142
20240621,101900,28538774150,2490,2500,2505,2485,21745
20240621,101800,28484542405,2500,2510,2510,2495,32529
20240621,101700,28403223910,2510,2515,2515,2495,48610
20240621,101600,28281296820,2515,2480,2515,2475,79254
20240621,101500,28083317210,2480,2470,2480,2470,21778
20240621,101400,28029374730,2475,2485,2485,2470,17234
20240621,101300,27986677860,2480,2460,2485,2455,32980
20240621,101200,27905360075,2465,2480,2485,2460,58495
20240621,101100,27760692815,2480,2475,2485,2475,15728
20240621,101000,27721692130,2475,2485,2490,2475,37433
20240621,100900,27628887770,2490,2500,2510,2490,30821
20240621,100800,27551905790,2505,2510,2515,2500,49640
20240621,100700,27427350700,2510,2495,2510,2490,41545
20240621,100600,27323504015,2495,2480,2500,2475,30946
20240621,100500,27246553865,2485,2490,2490,2475,45605
20240621,100400,27133378170,2485,2510,2510,2485,46720
20240621,100300,27016743860,2510,2500,2520,2500,95415
20240621,100200,26777310105,2505,2475,2505,2465,64209
20240621,100100,26617464590,2470,2465,2475,2465,48351
20240621,100000,26498051150,2465,2475,2475,2435,163069
20240621,095900,26097129060,2475,2505,2515,2475,86267
20240621,095800,25881818885,2505,2490,2510,2480,69852
20240621,095700,25707811880,2485,2530,2535,2485,81086
20240621,095600,25504153155,2530,2510,2535,2500,99643
20240621,095500,25253167325,2505,2470,2515,2465,65589
20240621,095400,25089556440,2470,2510,2520,2460,207538
20240621,095300,24571285170,2510,2520,2545,2505,145161
20240621,095200,24205616105,2525,2545,2550,2515,199188
20240621,095100,23701780040,2545,2555,2590,2535,497023
20240621,095000,22428031255,2555,2490,2560,2485,568272
20240621,094900,20993763775,2490,2470,2490,2470,96836
20240621,094800,20753636120,2470,2440,2475,2435,53228
20240621,094700,20622663670,2440,2470,2475,2425,34842
20240621,094600,20537423195,2475,2435,2485,2435,99319
20240621,094500,20292293565,2435,2445,2445,2415,63638
20240621,094400,20137470130,2445,2465,2470,2440,95872
20240621,094300,19902051580,2460,2495,2495,2450,91440
20240621,094200,19676224015,2495,2455,2505,2450,316305
20240621,094100,18889447250,2460,2455,2490,2450,216526
20240621,094000,18354701040,2455,2435,2480,2420,244816
20240621,093900,17754372150,2420,2355,2440,2350,105576
20240621,093800,17500448750,2365,2385,2385,2355,52606
20240621,093700,17375819025,2380,2375,2395,2370,34058
20240621,093600,17294595935,2375,2410,2425,2365,88926
20240621,093500,17082135910,2415,2400,2435,2395,115999
20240621,093400,16801368555,2395,2425,2425,2390,135093
20240621,093300,16475920690,2420,2370,2425,2365,135382
20240621,093200,16151890780,2370,2340,2370,2335,55445
20240621,093100,16021717755,2345,2345,2350,2340,36645
20240621,093000,15935819750,2350,2330,2350,2325,42054
20240621,092900,15837347550,2325,2355,2360,2325,121819
20240621,092800,15552171245,2355,2375,2375,2350,75447
20240621,092700,15373953670,2375,2390,2390,2360,89383
20240621,092600,15161849885,2390,2370,2390,2370,48600
20240621,092500,15046272365,2375,2355,2380,2355,74656
20240621,092400,14869707155,2355,2385,2395,2350,138090
20240621,092300,14542696415,2385,2410,2420,2370,131824
20240621,092200,14228352880,2405,2440,2445,2400,162080
20240621,092100,13837348640,2440,2420,2445,2405,124938
20240621,092000,13534312160,2415,2475,2480,2410,195402
20240621,091900,13056794670,2475,2500,2500,2475,77518
20240621,091800,12864007185,2495,2495,2520,2490,142275
20240621,091700,12507547910,2495,2475,2500,2470,79845
20240621,091600,12309367335,2475,2485,2495,2470,125405
20240621,091500,11997948930,2490,2505,2515,2480,124955
20240621,091400,11685566560,2500,2535,2545,2500,246193
20240621,091300,11066105340,2535,2455,2560,2455,363538
20240621,091200,10152371225,2460,2490,2505,2445,176590
20240621,091100,9716432810,2490,2450,2520,2445,389747
20240621,091000,8742436230,2465,2495,2580,2435,1002947
20240621,090900,6228665150,2495,2495,2495,2495,0
20240621,090800,6228665150,2495,2495,2495,2495,0
20240621,090700,6228665150,2495,2380,2495,2375,598356
20240621,090600,4765334750,2380,2355,2390,2340,279565
20240621,090500,4104444195,2355,2365,2370,2350,183997
20240621,090400,3670892890,2370,2450,2455,2355,451822
20240621,090300,2589067150,2435,2240,2465,2240,741982
20240621,090200,839317550,2240,2270,2270,2220,371454
20240621,090100,0,2015,2015,2015,2015,0
20240621,090000,0,2015,2015,2015,2015,0