stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,194200,2214897330,3080,3080,3080,3080,3257
20240619,194100,2214897330,3080,3080,3080,3080,0
20240619,194000,2214897330,3080,3080,3080,3080,0
20240619,193900,2214897330,3080,3080,3080,3080,0
20240619,193800,2214897330,3080,3080,3080,3080,0
20240619,193700,2214897330,3080,3080,3080,3080,0
20240619,193600,2214897330,3080,3080,3080,3080,0
20240619,193500,2214897330,3080,3080,3080,3080,0
20240619,193400,2214897330,3080,3080,3080,3080,0
20240619,193300,2214897330,3080,3080,3080,3080,0
20240619,193200,2214897330,3080,3080,3080,3080,0
20240619,193100,2214897330,3080,3080,3080,3080,0
20240619,193000,2214897330,3080,3080,3080,3080,0
20240619,192900,2214897330,3080,3080,3080,3080,0
20240619,192800,2214897330,3080,3080,3080,3080,0
20240619,192700,2214897330,3080,3080,3080,3080,0
20240619,192600,2214897330,3080,3080,3080,3080,0
20240619,192500,2214897330,3080,3080,3080,3080,0
20240619,192400,2214897330,3080,3080,3080,3080,0
20240619,192300,2214897330,3080,3080,3080,3080,0
20240619,192200,2214897330,3080,3080,3080,3080,0
20240619,192100,2214897330,3080,3080,3080,3080,0
20240619,192000,2214897330,3080,3080,3080,3080,0
20240619,191900,2214897330,3080,3080,3080,3080,0
20240619,191800,2214897330,3080,3080,3080,3080,0
20240619,191700,2214897330,3080,3080,3080,3080,0
20240619,191600,2214897330,3080,3080,3080,3080,0
20240619,191500,2214897330,3080,3080,3080,3080,0
20240619,191400,2214897330,3080,3080,3080,3080,0
20240619,191300,2214897330,3080,3080,3080,3080,0
20240619,191200,2214897330,3080,3080,3080,3080,3257
20240619,191100,2214897330,3080,3080,3080,3080,0
20240619,191000,2214897330,3080,3080,3080,3080,0
20240619,190900,2214897330,3080,3080,3080,3080,0
20240619,190800,2214897330,3080,3080,3080,3080,0
20240619,190700,2214897330,3080,3080,3080,3080,0
20240619,190600,2214897330,3080,3080,3080,3080,0
20240619,190500,2214897330,3080,3080,3080,3080,0
20240619,190400,2214897330,3080,3080,3080,3080,0
20240619,190300,2214897330,3080,3080,3080,3080,0
20240619,190200,2214897330,3080,3080,3080,3080,0
20240619,190100,2214897330,3080,3080,3080,3080,0
20240619,190000,2214897330,3080,3080,3080,3080,0
20240619,185900,2214897330,3080,3080,3080,3080,0
20240619,185800,2214897330,3080,3080,3080,3080,0
20240619,185700,2214897330,3080,3080,3080,3080,0
20240619,185600,2214897330,3080,3080,3080,3080,0
20240619,185500,2214897330,3080,3080,3080,3080,0
20240619,185400,2214897330,3080,3080,3080,3080,0
20240619,185300,2214897330,3080,3080,3080,3080,0
20240619,185200,2214897330,3080,3080,3080,3080,0
20240619,185100,2214897330,3080,3080,3080,3080,0
20240619,185000,2214897330,3080,3080,3080,3080,0
20240619,184900,2214897330,3080,3080,3080,3080,0
20240619,184800,2214897330,3080,3080,3080,3080,0
20240619,184700,2214897330,3080,3080,3080,3080,0
20240619,184600,2214897330,3080,3080,3080,3080,0
20240619,184500,2214897330,3080,3080,3080,3080,0
20240619,184400,2214897330,3080,3080,3080,3080,0
20240619,184300,2214897330,3080,3080,3080,3080,0
20240619,184200,2214897330,3080,3080,3080,3080,3257
20240619,184100,2214897330,3080,3080,3080,3080,0
20240619,184000,2214897330,3080,3080,3080,3080,0
20240619,183900,2214897330,3080,3080,3080,3080,0
20240619,183800,2214897330,3080,3080,3080,3080,0
20240619,183700,2214897330,3080,3080,3080,3080,0
20240619,183600,2214897330,3080,3080,3080,3080,0
20240619,183500,2214897330,3080,3080,3080,3080,0
20240619,183400,2214897330,3080,3080,3080,3080,0
20240619,183300,2214897330,3080,3080,3080,3080,0
20240619,183200,2214897330,3080,3080,3080,3080,0
20240619,183100,2214897330,3080,3080,3080,3080,0
20240619,183000,2214897330,3080,3080,3080,3080,0
20240619,182900,2214897330,3080,3080,3080,3080,0
20240619,182800,2214897330,3080,3080,3080,3080,0
20240619,182700,2214897330,3080,3080,3080,3080,0
20240619,182600,2214897330,3080,3080,3080,3080,0
20240619,182500,2214897330,3080,3080,3080,3080,0
20240619,182400,2214897330,3080,3080,3080,3080,0
20240619,182300,2214897330,3080,3080,3080,3080,0
20240619,182200,2214897330,3080,3080,3080,3080,0
20240619,182100,2214897330,3080,3080,3080,3080,0
20240619,182000,2214897330,3080,3080,3080,3080,0
20240619,181900,2214897330,3080,3080,3080,3080,0
20240619,181800,2214897330,3080,3080,3080,3080,0
20240619,181700,2214897330,3080,3080,3080,3080,0
20240619,181600,2214897330,3080,3080,3080,3080,0
20240619,181500,2214897330,3080,3080,3080,3080,0
20240619,181400,2214897330,3080,3080,3080,3080,0
20240619,181300,2214897330,3080,3080,3080,3080,0
20240619,181200,2214897330,3080,3080,3080,3080,3257
20240619,181100,2214897330,3080,3080,3080,3080,0
20240619,181000,2214897330,3080,3080,3080,3080,0
20240619,180900,2214897330,3080,3080,3080,3080,0
20240619,180800,2214897330,3080,3080,3080,3080,0
20240619,180700,2214897330,3080,3080,3080,3080,0
20240619,180600,2214897330,3080,3080,3080,3080,0
20240619,180500,2214897330,3080,3080,3080,3080,0
20240619,180400,2214897330,3080,3080,3080,3080,0
20240619,180300,2214897330,3080,3080,3080,3080,0
20240619,180200,2214897330,3080,3080,3080,3080,0
20240619,180100,2214897330,3080,3080,3080,3080,0
20240619,180000,2214897330,3080,3080,3080,3080,0
20240619,175900,2214897330,3080,3080,3080,3080,0
20240619,175800,2214897330,3080,3080,3080,3080,0
20240619,175700,2214897330,3080,3080,3080,3080,0
20240619,175600,2214897330,3080,3080,3080,3080,0
20240619,175500,2214897330,3080,3080,3080,3080,0
20240619,175400,2214897330,3080,3080,3080,3080,0
20240619,175300,2214897330,3080,3080,3080,3080,0
20240619,175200,2214897330,3080,3080,3080,3080,0
20240619,175100,2214897330,3080,3080,3080,3080,0
20240619,175000,2214897330,3080,3080,3080,3080,0
20240619,174900,2214897330,3080,3080,3080,3080,0
20240619,174800,2214897330,3080,3080,3080,3080,0
20240619,174700,2214897330,3080,3080,3080,3080,0
20240619,174600,2214897330,3080,3080,3080,3080,0
20240619,174500,2214897330,3080,3080,3080,3080,0
20240619,174400,2214897330,3080,3080,3080,3080,0
20240619,174300,2214897330,3080,3080,3080,3080,0
20240619,174200,2214897330,3080,3080,3080,3080,3257
20240619,174100,2214897330,3080,3080,3080,3080,0
20240619,174000,2214897330,3080,3080,3080,3080,0
20240619,173900,2214897330,3080,3080,3080,3080,0
20240619,173800,2214897330,3080,3080,3080,3080,0
20240619,173700,2214897330,3080,3080,3080,3080,0
20240619,173600,2214897330,3080,3080,3080,3080,0
20240619,173500,2214897330,3080,3080,3080,3080,0
20240619,173400,2214897330,3080,3080,3080,3080,0
20240619,173300,2214897330,3080,3080,3080,3080,0
20240619,173200,2214897330,3080,3080,3080,3080,0
20240619,173100,2214897330,3080,3080,3080,3080,0
20240619,173000,2214897330,3080,3080,3080,3080,0
20240619,172900,2214897330,3080,3080,3080,3080,0
20240619,172800,2214897330,3080,3080,3080,3080,0
20240619,172700,2214897330,3080,3080,3080,3080,0
20240619,172600,2214897330,3080,3080,3080,3080,0
20240619,172500,2214897330,3080,3080,3080,3080,0
20240619,172400,2214897330,3080,3080,3080,3080,0
20240619,172300,2214897330,3080,3080,3080,3080,0
20240619,172200,2214897330,3080,3080,3080,3080,0
20240619,172100,2214897330,3080,3080,3080,3080,0
20240619,172000,2214897330,3080,3080,3080,3080,0
20240619,171900,2214897330,3080,3080,3080,3080,0
20240619,171800,2214897330,3080,3080,3080,3080,0
20240619,171700,2214897330,3080,3080,3080,3080,0
20240619,171600,2214897330,3080,3080,3080,3080,0
20240619,171500,2214897330,3080,3080,3080,3080,0
20240619,171400,2214897330,3080,3080,3080,3080,0
20240619,171300,2214897330,3080,3080,3080,3080,0
20240619,171200,2214897330,3080,3080,3080,3080,3257
20240619,171100,2214897330,3080,3080,3080,3080,0
20240619,171000,2214897330,3080,3080,3080,3080,0
20240619,170900,2214897330,3080,3080,3080,3080,0
20240619,170800,2214897330,3080,3080,3080,3080,0
20240619,170700,2214897330,3080,3080,3080,3080,0
20240619,170600,2214897330,3080,3080,3080,3080,0
20240619,170500,2214897330,3080,3080,3080,3080,0
20240619,170400,2214897330,3080,3080,3080,3080,0
20240619,170300,2214897330,3080,3080,3080,3080,0
20240619,170200,2214897330,3080,3080,3080,3080,0
20240619,170100,2214897330,3080,3080,3080,3080,0
20240619,170000,2214897330,3080,3080,3080,3080,0
20240619,165900,2214897330,3080,3080,3080,3080,0
20240619,165800,2214897330,3080,3080,3080,3080,0
20240619,165700,2214897330,3080,3080,3080,3080,0
20240619,165600,2214897330,3080,3080,3080,3080,0
20240619,165500,2214897330,3080,3080,3080,3080,0
20240619,165400,2214897330,3080,3080,3080,3080,0
20240619,165300,2214897330,3080,3080,3080,3080,0
20240619,165200,2214897330,3080,3080,3080,3080,0
20240619,165100,2214897330,3080,3080,3080,3080,0
20240619,165000,2214897330,3080,3080,3080,3080,0
20240619,164900,2214897330,3080,3080,3080,3080,0
20240619,164800,2214897330,3080,3080,3080,3080,0
20240619,164700,2214897330,3080,3080,3080,3080,0
20240619,164600,2214897330,3080,3080,3080,3080,0
20240619,164500,2214897330,3080,3080,3080,3080,0
20240619,164400,2214897330,3080,3080,3080,3080,0
20240619,164300,2214897330,3080,3080,3080,3080,0
20240619,164200,2214897330,3080,3080,3080,3080,3257
20240619,164100,2214897330,3080,3080,3080,3080,0
20240619,164000,2214897330,3080,3080,3080,3080,0
20240619,163900,2214897330,3080,3080,3080,3080,0
20240619,163800,2214897330,3080,3080,3080,3080,0
20240619,163700,2214897330,3080,3080,3080,3080,0
20240619,163600,2214897330,3080,3080,3080,3080,0
20240619,163500,2214897330,3080,3080,3080,3080,0
20240619,163400,2214897330,3080,3080,3080,3080,0
20240619,163300,2214897330,3080,3080,3080,3080,0
20240619,163200,2214897330,3080,3080,3080,3080,0
20240619,163100,2214897330,3080,3080,3080,3080,0
20240619,163000,2214897330,3080,3080,3080,3080,0
20240619,162900,2214897330,3080,3080,3080,3080,0
20240619,162800,2214897330,3080,3080,3080,3080,0
20240619,162700,2214897330,3080,3080,3080,3080,0
20240619,162600,2214897330,3080,3080,3080,3080,0
20240619,162500,2214897330,3080,3080,3080,3080,0
20240619,162400,2214897330,3080,3080,3080,3080,0
20240619,162300,2214897330,3080,3080,3080,3080,0
20240619,162200,2214897330,3080,3080,3080,3080,0
20240619,162100,2214897330,3080,3080,3080,3080,0
20240619,162000,2214897330,3080,3080,3080,3080,0
20240619,161900,2214897330,3080,3080,3080,3080,0
20240619,161800,2214897330,3080,3080,3080,3080,0
20240619,161700,2214897330,3080,3080,3080,3080,0
20240619,161600,2214897330,3080,3080,3080,3080,0
20240619,161500,2214897330,3080,3080,3080,3080,0
20240619,161400,2214897330,3080,3080,3080,3080,0
20240619,161300,2214897330,3080,3080,3080,3080,0
20240619,161200,2214897330,3080,3080,3080,3080,3257
20240619,161100,2214897330,3080,3080,3080,3080,0
20240619,161000,2214897330,3080,3080,3080,3080,0
20240619,160900,2214897330,3080,3080,3080,3080,0
20240619,160800,2214897330,3080,3080,3080,3080,0
20240619,160700,2214897330,3080,3080,3080,3080,0
20240619,160600,2214897330,3080,3080,3080,3080,0
20240619,160500,2214897330,3080,3080,3080,3080,0
20240619,160400,2214897330,3080,3080,3080,3080,0
20240619,160300,2214897330,3080,3080,3080,3080,0
20240619,160200,2214897330,3080,3080,3080,3080,0
20240619,160100,2214897330,3080,3080,3080,3080,0
20240619,160000,2214897330,3080,3080,3080,3080,0
20240619,155900,2214897330,3080,3080,3080,3080,0
20240619,155800,2214897330,3080,3080,3080,3080,0
20240619,155700,2214897330,3080,3080,3080,3080,0
20240619,155600,2214897330,3080,3080,3080,3080,0
20240619,155500,2214897330,3080,3080,3080,3080,0
20240619,155400,2214897330,3080,3080,3080,3080,0
20240619,155300,2214897330,3080,3080,3080,3080,0
20240619,155200,2214897330,3080,3080,3080,3080,0
20240619,155100,2214897330,3080,3080,3080,3080,0
20240619,155000,2214897330,3080,3080,3080,3080,0
20240619,154900,2214897330,3080,3080,3080,3080,0
20240619,154800,2214897330,3080,3080,3080,3080,0
20240619,154700,2214897330,3080,3080,3080,3080,0
20240619,154600,2214897330,3080,3080,3080,3080,0
20240619,154500,2214897330,3080,3080,3080,3080,0
20240619,154400,2214897330,3080,3080,3080,3080,0
20240619,154300,2214897330,3080,3080,3080,3080,0
20240619,154200,2214897330,3080,3080,3080,3080,3257
20240619,154100,2214897330,3080,3080,3080,3080,0
20240619,154000,2214897330,3080,3080,3080,3080,0
20240619,153900,2214897330,3080,3080,3080,3080,0
20240619,153800,2214897330,3080,3080,3080,3080,0
20240619,153700,2214897330,3080,3080,3080,3080,0
20240619,153600,2214897330,3080,3080,3080,3080,0
20240619,153500,2214897330,3080,3080,3080,3080,0
20240619,153400,2214897330,3080,3080,3080,3080,0
20240619,153300,2214897330,3080,3080,3080,3080,0
20240619,153200,2214897330,3080,3080,3080,3080,0
20240619,153100,2214897330,3080,3080,3080,3080,0
20240619,153000,2214897330,3080,3080,3080,3080,3257
20240619,152900,2204865770,3080,3080,3080,3080,0
20240619,152800,2204865770,3080,3080,3080,3080,0
20240619,152700,2204865770,3080,3080,3080,3080,0
20240619,152600,2204865770,3080,3080,3080,3080,0
20240619,152500,2204865770,3080,3080,3080,3080,0
20240619,152400,2204865770,3080,3080,3080,3080,0
20240619,152300,2204865770,3080,3080,3080,3080,0
20240619,152200,2204865770,3080,3080,3080,3080,0
20240619,152100,2204865770,3080,3080,3080,3080,0
20240619,152000,2204865770,3080,3080,3080,3080,0
20240619,151900,2204865770,3080,3060,3080,3060,479
20240619,151800,2203395985,3045,3045,3050,3045,580
20240619,151700,2201629100,3055,3045,3055,3045,1063
20240619,151600,2198387315,3045,3045,3045,3045,20
20240619,151500,2198326415,3045,3045,3045,3045,13
20240619,151400,2198286830,3045,3055,3055,3045,372
20240619,151300,2197152365,3045,3045,3045,3045,1007
20240619,151200,2194086050,3045,3050,3050,3045,197
20240619,151100,2193485285,3050,3045,3055,3045,1168
20240619,151000,2189924160,3045,3045,3045,3040,622
20240619,150900,2188032075,3045,3055,3055,3045,1731
20240619,150800,2182755920,3055,3055,3055,3055,5
20240619,150700,2182740645,3055,3055,3060,3055,128
20240619,150600,2182349580,3055,3060,3060,3055,185
20240619,150500,2181783825,3060,3055,3060,3055,372
20240619,150400,2180646850,3060,3045,3060,3045,294
20240619,150300,2179747565,3050,3050,3050,3050,310
20240619,150200,2178802065,3050,3050,3050,3050,314
20240619,150100,2177844365,3050,3050,3050,3050,1119
20240619,150000,2174431415,3050,3050,3050,3050,71
20240619,145900,2174214865,3060,3050,3060,3045,471
20240619,145800,2172777980,3055,3050,3055,3050,216
20240619,145700,2172118180,3055,3050,3055,3045,658
20240619,145600,2170111280,3060,3060,3060,3060,0
20240619,145500,2170111280,3060,3050,3060,3050,954
20240619,145400,2167197785,3050,3050,3055,3045,240
20240619,145300,2166465765,3050,3055,3055,3050,3500
20240619,145200,2155789960,3055,3055,3055,3055,297
20240619,145100,2154882625,3065,3070,3070,3065,145
20240619,145000,2154437750,3070,3070,3070,3065,235
20240619,144900,2153716610,3070,3060,3070,3060,1305
20240619,144800,2149716840,3065,3050,3065,3050,1724
20240619,144700,2144450150,3055,3065,3065,3055,335
20240619,144600,2143425815,3065,3065,3065,3065,28
20240619,144500,2143339995,3070,3065,3070,3065,22
20240619,144400,2143272560,3050,3055,3060,3050,778
20240619,144300,2140898250,3065,3065,3065,3065,8
20240619,144200,2140873730,3070,3070,3070,3070,0
20240619,144100,2140873730,3070,3070,3070,3070,19
20240619,144000,2140815400,3070,3065,3070,3060,616
20240619,143900,2138927270,3060,3065,3065,3060,384
20240619,143800,2137750950,3080,3080,3080,3080,1035
20240619,143700,2134563150,3085,3090,3090,3085,807
20240619,143600,2132072685,3095,3095,3100,3090,1754
20240619,143500,2126648555,3095,3090,3095,3090,479
20240619,143400,2125166945,3090,3090,3090,3090,209
20240619,143300,2124521135,3100,3095,3100,3090,401
20240619,143200,2123281215,3095,3095,3100,3095,391
20240619,143100,2122070175,3100,3095,3100,3095,419
20240619,143000,2120772545,3095,3100,3100,3095,344
20240619,142900,2119707800,3095,3095,3110,3090,1101
20240619,142800,2116293620,3090,3080,3090,3080,390
20240619,142700,2115091520,3080,3100,3100,3080,2489
20240619,142600,2107375860,3100,3100,3105,3100,2770
20240619,142500,2098783860,3100,3100,3105,3100,278
20240619,142400,2097921135,3100,3100,3110,3100,953
20240619,142300,2094966465,3100,3100,3110,3095,4553
20240619,142200,2080843275,3100,3070,3100,3070,7934
20240619,142100,2056347190,3065,3065,3065,3065,568
20240619,142000,2054606270,3065,3060,3065,3060,117
20240619,141900,2054248160,3060,3055,3060,3050,416
20240619,141800,2052975810,3055,3060,3060,3055,880
20240619,141700,2050285190,3060,3060,3060,3060,94
20240619,141600,2049997550,3060,3080,3080,3060,142
20240619,141500,2049562325,3080,3080,3080,3080,40
20240619,141400,2049439125,3080,3055,3080,3050,2264
20240619,141300,2042499275,3055,3050,3055,3050,597
20240619,141200,2040676905,3050,3050,3050,3050,40
20240619,141100,2040554905,3050,3045,3050,3045,22
20240619,141000,2040487910,3035,3040,3040,3035,421
20240619,140900,2039208675,3035,3030,3035,3030,352
20240619,140800,2038142025,3030,3030,3030,3030,171
20240619,140700,2037623895,3030,3045,3045,3030,423
20240619,140600,2036340090,3050,3055,3055,3050,542
20240619,140500,2034686805,3055,3040,3060,3040,2356
20240619,140400,2027493885,3045,3035,3045,3035,465
20240619,140300,2026079830,3030,3010,3030,3010,1033
20240619,140200,2022953300,3010,3010,3010,3010,211
20240619,140100,2022318190,3010,3010,3010,3010,319
20240619,140000,2021358000,3010,3005,3010,3005,2721
20240619,135900,2013174465,3000,3000,3000,3000,155
20240619,135800,2012709465,3005,3005,3005,3005,70
20240619,135700,2012499115,3005,3005,3005,3005,306
20240619,135600,2011579585,3010,3010,3010,3010,0
20240619,135500,2011579585,3010,3010,3010,3010,14
20240619,135400,2011537445,3005,3010,3010,3005,318
20240619,135300,2010581360,3010,3010,3010,3010,19
20240619,135200,2010524170,3010,3010,3010,3010,204
20240619,135100,2009910130,3010,3010,3010,3010,0
20240619,135000,2009910130,3010,3010,3010,3010,167
20240619,134900,2009407460,3010,3010,3010,3010,194
20240619,134800,2008823520,3010,3010,3010,3010,689
20240619,134700,2006749630,3005,3000,3005,3000,1287
20240619,134600,2002883205,3000,3000,3000,3000,115
20240619,134500,2002538205,3000,3000,3000,3000,1200
20240619,134400,1998938205,2995,2995,2995,2995,614
20240619,134300,1997099275,2995,2995,2995,2995,67
20240619,134200,1996898610,2995,3000,3000,2995,193
20240619,134100,1996320320,2995,2995,2995,2995,17
20240619,134000,1996269405,3000,3000,3000,3000,0
20240619,133900,1996269405,3000,3000,3000,3000,667
20240619,133800,1994268405,3000,3000,3000,3000,616
20240619,133700,1992420405,3000,3000,3000,3000,659
20240619,133600,1990443405,3000,3000,3000,3000,16
20240619,133500,1990395405,3000,3000,3000,3000,1440
20240619,133400,1986075405,3000,3000,3000,3000,1258
20240619,133300,1982301405,3000,3000,3000,3000,517
20240619,133200,1980750405,3000,3000,3000,3000,704
20240619,133100,1978638405,3000,3005,3005,3000,1099
20240619,133000,1975341235,3005,3005,3005,3005,18
20240619,132900,1975287145,3010,3005,3010,3005,222
20240619,132800,1974620030,3005,3000,3005,3000,1046
20240619,132700,1971476890,3005,3005,3005,3005,1253
20240619,132600,1967711625,3005,3005,3005,3005,1016
20240619,132500,1964658545,3005,3005,3005,3005,1018
20240619,132400,1961599455,3005,3005,3005,3005,208
20240619,132300,1960974415,3005,3005,3005,3005,646
20240619,132200,1959033185,3010,3005,3010,3000,169
20240619,132100,1958525415,3010,3005,3010,3000,892
20240619,132000,1955847435,3000,3000,3000,3000,66
20240619,131900,1955649435,3005,3005,3005,3005,470
20240619,131800,1954237085,3005,3005,3010,3005,2636
20240619,131700,1946315900,3010,3005,3010,3005,70
20240619,131600,1946105545,3015,3015,3015,3015,7
20240619,131500,1946084440,3005,3005,3005,3005,616
20240619,131400,1944233360,3010,3000,3010,3000,1374
20240619,131300,1940100270,3005,3005,3005,3000,73
20240619,131200,1939881140,3005,3005,3005,3005,2039
20240619,131100,1933753945,3015,3015,3015,3015,1370
20240619,131000,1929623395,3015,3015,3015,3015,47
20240619,130900,1929481690,3020,3005,3020,3005,1238
20240619,130800,1925748220,3015,3015,3015,3015,0
20240619,130700,1925748220,3015,3005,3015,3005,1278
20240619,130600,1921902755,3005,3015,3015,3005,617
20240619,130500,1920046065,3010,3005,3010,3005,1309
20240619,130400,1916109310,3010,3010,3010,3010,1100
20240619,130300,1912798310,3005,3010,3010,3005,1031
20240619,130200,1909695085,3005,3005,3005,3005,691
20240619,130100,1907618630,3005,3005,3005,3005,1065
20240619,130000,1904418305,3005,3005,3005,3005,1116
20240619,125900,1901064725,3005,3000,3005,3000,946
20240619,125800,1898226645,3000,3000,3000,3000,49
20240619,125700,1898079645,3005,3005,3005,3005,1223
20240619,125600,1894404530,3005,3010,3010,3005,1025
20240619,125500,1891321830,3010,3010,3010,3010,2
20240619,125400,1891315810,3015,3015,3015,3015,1156
20240619,125300,1887830470,3015,3005,3015,3005,928
20240619,125200,1885037405,3010,3010,3010,3010,1137
20240619,125100,1881615035,3005,2995,3005,2995,498
20240619,125000,1880121060,2995,2995,2995,2995,78
20240619,124900,1879887450,2995,3000,3000,2995,313
20240619,124800,1878949370,3000,3000,3000,3000,609
20240619,124700,1877122370,2995,3000,3000,2995,92
20240619,124600,1876846565,3005,2995,3005,2995,280
20240619,124500,1876006615,2995,2995,2995,2995,697
20240619,124400,1873919100,2995,2995,2995,2995,786
20240619,124300,1871565030,2995,2995,2995,2995,30
20240619,124200,1871475180,2995,2995,2995,2995,581
20240619,124100,1869735085,2995,2995,2995,2995,114
20240619,124000,1869393655,3000,3000,3000,3000,957
20240619,123900,1866522655,3000,3000,3000,3000,711
20240619,123800,1864389655,3000,3000,3005,3000,617
20240619,123700,1862538635,3005,3005,3005,3005,8
20240619,123600,1862514595,3020,3005,3020,3005,721
20240619,123500,1860347760,3020,3005,3020,3005,70
20240619,123400,1860137260,3005,3005,3005,3005,260
20240619,123300,1859355960,3020,3020,3020,3020,0
20240619,123200,1859355960,3020,3010,3020,3010,51
20240619,123100,1859202440,3015,3010,3015,3010,500
20240619,123000,1857695020,3010,3015,3015,3010,352
20240619,122900,1856635240,3045,3030,3045,3030,400
20240619,122800,1855418235,3045,3045,3045,3045,2
20240619,122700,1855412145,3050,3040,3050,3040,300
20240619,122600,1854498805,3055,3040,3055,3040,200
20240619,122500,1853889525,3045,3025,3045,3025,300
20240619,122400,1852980200,3055,3055,3055,3055,0
20240619,122300,1852980200,3055,3010,3055,3010,500
20240619,122200,1851459210,3010,3000,3010,3000,780
20240619,122100,1849114280,3005,3005,3005,3005,0
20240619,122000,1849114280,3005,3005,3005,3005,1037
20240619,121900,1845998095,3005,3005,3005,3005,58
20240619,121800,1845823805,3005,3005,3005,3005,142
20240619,121700,1845397095,3005,3005,3005,3005,665
20240619,121600,1843398770,3010,3005,3010,3005,776
20240619,121500,1841063255,3005,3005,3005,3005,615
20240619,121400,1839215180,3020,3020,3020,3020,0
20240619,121300,1839215180,3020,3005,3020,3005,66
20240619,121200,1839016515,3030,3030,3030,3030,362
20240619,121100,1837919655,3035,3035,3035,3035,104
20240619,121000,1837604015,3035,3040,3040,3035,43
20240619,120900,1837473370,3040,3060,3060,3040,487
20240619,120800,1835986615,3060,3035,3060,3035,1421
20240619,120700,1831648470,3030,3015,3030,3015,1382
20240619,120600,1827470645,3015,3005,3015,3005,1357
20240619,120500,1823380640,3005,3005,3005,3005,67
20240619,120400,1823179305,3010,3010,3010,3010,73
20240619,120300,1822959575,3010,3010,3010,3010,115
20240619,120200,1822613425,3010,3010,3010,3010,208
20240619,120100,1821987345,3010,3000,3010,3000,550
20240619,120000,1820332440,3000,3000,3000,3000,19
20240619,115900,1820275440,2995,3000,3000,2995,397
20240619,115800,1819085925,2995,2995,3000,2995,988
20240619,115700,1816122360,2995,2995,2995,2995,183
20240619,115600,1815574275,3000,2990,3000,2990,2098
20240619,115500,1809281255,2990,2995,2995,2990,16
20240619,115400,1809233410,2995,2995,2995,2995,296
20240619,115300,1808346890,2995,2995,2995,2995,100
20240619,115200,1808047390,2995,2995,3000,2995,727
20240619,115100,1805867255,3000,3005,3005,3000,1696
20240619,115000,1800775760,3005,3005,3005,3005,104
20240619,114900,1800463240,3005,3005,3010,3005,400
20240619,114800,1799260540,3005,3005,3005,3005,99
20240619,114700,1798963045,3020,3020,3020,3020,0
20240619,114600,1798963045,3020,3005,3020,3000,121
20240619,114500,1798598930,3000,3005,3005,3000,412
20240619,114400,1797361905,3005,3005,3005,3005,100
20240619,114300,1797061405,3015,3005,3015,3005,564
20240619,114200,1795362360,3010,3015,3015,3010,339
20240619,114100,1794341315,3015,3015,3015,3015,58
20240619,114000,1794166445,3020,3020,3020,3020,45
20240619,113900,1794030545,3035,3050,3060,3025,3622
20240619,113800,1783001175,3050,3040,3050,3040,502
20240619,113700,1781472205,3050,3050,3050,3050,0
20240619,113600,1781472205,3050,3025,3050,3020,357
20240619,113500,1780390940,3020,3015,3020,3015,34
20240619,113400,1780288265,3015,3015,3015,3015,348
20240619,113300,1779239045,3020,3020,3020,3020,27
20240619,113200,1779157505,3015,3020,3020,3015,281
20240619,113100,1778308960,3015,3015,3015,3015,68
20240619,113000,1778103940,3015,3015,3015,3015,32
20240619,112900,1778007460,3010,3010,3010,3010,150
20240619,112800,1777555960,3005,3000,3005,3000,160
20240619,112700,1777075460,3005,3020,3025,3005,704
20240619,112600,1774950620,3020,3020,3025,3020,220
20240619,112500,1774285290,3020,3020,3020,3020,1599
20240619,112400,1769456310,3020,3025,3025,3020,22
20240619,112300,1769389775,3025,3025,3025,3025,64
20240619,112200,1769196175,3020,2995,3020,2995,3272
20240619,112100,1759322510,2995,2985,2995,2985,211
20240619,112000,1758692120,2985,2985,2990,2985,215
20240619,111900,1758050180,2985,2985,2985,2985,68
20240619,111800,1757847200,2990,2980,2990,2980,251
20240619,111700,1757097115,2980,2985,2985,2980,167
20240619,111600,1756599380,2995,2985,2995,2980,943
20240619,111500,1753785230,2980,2980,2980,2980,0
20240619,111400,1753785230,2980,2965,3015,2965,1140
20240619,111300,1750367840,2970,2970,2970,2970,250
20240619,111200,1749625340,2985,2985,2985,2985,16
20240619,111100,1749577580,2970,2975,2980,2970,841
20240619,111000,1747078105,2970,2960,2970,2960,2464
20240619,110900,1739784265,2960,2985,2985,2960,2020
20240619,110800,1733794805,2985,2985,2985,2985,95
20240619,110700,1733511230,2985,2970,2985,2970,1221
20240619,110600,1729880280,2970,3005,3005,2970,15992
20240619,110500,1682007950,3005,3010,3010,3000,1202
20240619,110400,1678396340,3020,3005,3020,3005,26
20240619,110300,1678318115,3005,3005,3010,3005,2702
20240619,110200,1670196600,3005,3010,3010,3005,372
20240619,110100,1669077715,3020,3020,3020,3010,3124
20240619,110000,1659656790,3040,3035,3040,3020,1535
20240619,105900,1655000880,3025,3035,3045,3020,2008
20240619,105800,1648897590,3020,3020,3035,3015,1037
20240619,105700,1645757305,3020,3030,3030,3020,47
20240619,105600,1645614905,3030,3030,3035,3030,37
20240619,105500,1645502790,3030,3015,3030,3015,356
20240619,105400,1644428210,3020,3020,3020,3020,124
20240619,105300,1644053730,3020,3020,3020,3015,1204
20240619,105200,1640417740,3025,3025,3025,3025,0
20240619,105100,1640417740,3025,3015,3025,3015,558
20240619,105000,1638732615,3015,3015,3015,3015,120
20240619,104900,1638370815,3015,3020,3020,3015,201
20240619,104800,1637764090,3020,3015,3020,3015,138
20240619,104700,1637347480,3015,3015,3015,3015,1
20240619,104600,1637344465,3015,3015,3015,3015,99
20240619,104500,1637045980,3015,3030,3035,3015,347
20240619,104400,1635994395,3035,3020,3035,3015,217
20240619,104300,1635339725,3015,3020,3020,3015,562
20240619,104200,1633644290,3035,3035,3035,3035,5
20240619,104100,1633629115,3020,3020,3020,3020,0
20240619,104000,1633629115,3020,3020,3020,3020,400
20240619,103900,1632421115,3020,3020,3020,3020,1755
20240619,103800,1627121015,3020,3040,3040,3020,2327
20240619,103700,1620070710,3040,3035,3040,3035,37
20240619,103600,1619958350,3030,3020,3030,3020,3729
20240619,103500,1608659780,3020,3020,3020,3015,1197
20240619,103400,1605047835,3015,3010,3015,3010,464
20240619,103300,1603650875,3010,3015,3015,3010,2220
20240619,103200,1596965575,3010,3020,3020,3010,359
20240619,103100,1595881985,3015,3015,3015,3015,175
20240619,103000,1595354360,3015,3025,3030,3010,4727
20240619,102900,1581107525,3025,3025,3025,3025,475
20240619,102800,1579670650,3030,3020,3030,3010,1595
20240619,102700,1574865075,3020,3050,3050,3020,19157
20240619,102600,1516890725,3040,3045,3045,3040,1025
20240619,102500,1513774685,3065,3065,3065,3035,1071
20240619,102400,1510509935,3075,3060,3075,3040,1530
20240619,102300,1505837505,3070,3065,3070,3060,3129
20240619,102200,1496253580,3060,3040,3070,3035,7269
20240619,102100,1474153335,3065,3050,3070,3040,4132
20240619,102000,1461531970,3065,3050,3065,3050,1089
20240619,101900,1458198035,3070,3055,3070,3040,1290
20240619,101800,1454268970,3050,3050,3050,3050,58
20240619,101700,1454092070,3055,3055,3055,3055,2
20240619,101600,1454085960,3050,3050,3050,3050,214
20240619,101500,1453433260,3050,3050,3055,3050,545
20240619,101400,1451770865,3050,3040,3055,3040,289
20240619,101300,1450888720,3035,3045,3045,3035,1359
20240619,101200,1446759040,3045,3040,3045,3040,180
20240619,101100,1446211755,3040,3030,3040,3030,183
20240619,101000,1445656435,3030,3030,3030,3030,382
20240619,100900,1444498975,3030,3030,3030,3030,0
20240619,100800,1444498975,3030,3040,3040,3030,2003
20240619,100700,1438422735,3040,3040,3040,3035,1429
20240619,100600,1434083010,3060,3045,3060,3045,98
20240619,100500,1433784190,3050,3040,3050,3035,2594
20240619,100400,1425906945,3045,3055,3055,3045,1795
20240619,100300,1420432890,3055,3050,3055,3050,96
20240619,100200,1420140060,3050,3045,3050,3045,255
20240619,100100,1419363465,3060,3065,3065,3045,1355
20240619,100000,1415230165,3065,3055,3065,3055,743
20240619,095900,1412953290,3065,3060,3065,3050,8003
20240619,095800,1388515760,3065,3060,3065,3055,7551
20240619,095700,1365441785,3060,3065,3070,3060,1064
20240619,095600,1362184660,3065,3070,3070,3065,1265
20240619,095500,1358306430,3065,3080,3080,3065,3104
20240619,095400,1348772080,3085,3075,3085,3075,21
20240619,095300,1348707495,3075,3085,3100,3075,1653
20240619,095200,1343613465,3090,3085,3090,3080,1506
20240619,095100,1338968975,3085,3105,3105,3085,1710
20240619,095000,1333671045,3105,3085,3105,3085,1520
20240619,094900,1328971060,3085,3085,3085,3085,651
20240619,094800,1326962725,3085,3075,3085,3070,1950
20240619,094700,1320963345,3080,3075,3080,3075,1593
20240619,094600,1316064855,3080,3085,3085,3080,3209
20240619,094500,1306172965,3085,3085,3090,3085,78
20240619,094400,1305932000,3090,3090,3090,3090,3841
20240619,094300,1294063310,3090,3095,3095,3090,619
20240619,094200,1292148005,3095,3100,3100,3095,2113
20240619,094100,1285597715,3100,3035,3100,3035,2167
20240619,094000,1278916835,3040,3050,3055,3040,3264
20240619,093900,1268970510,3075,3085,3085,3050,7673
20240619,093800,1245450250,3085,3080,3085,3080,1034
20240619,093700,1242265430,3075,3085,3085,3075,432
20240619,093600,1240934760,3080,3070,3100,3065,2551
20240619,093500,1233080505,3070,3085,3085,3070,1679
20240619,093400,1227914900,3085,3130,3130,3085,8596
20240619,093300,1201216505,3110,3110,3140,3110,1826
20240619,093200,1195500700,3130,3135,3135,3100,1016
20240619,093100,1192330705,3100,3130,3145,3100,4720
20240619,093000,1177555345,3140,3105,3150,3105,5992
20240619,092900,1158843810,3100,3110,3110,3100,1207
20240619,092800,1155097835,3105,3095,3110,3095,922
20240619,092700,1152233535,3095,3095,3100,3095,636
20240619,092600,1150264115,3120,3070,3120,3070,8902
20240619,092500,1122700905,3065,3055,3070,3055,2399
20240619,092400,1115351875,3070,3070,3090,3035,9273
20240619,092300,1087014040,3070,3100,3105,3070,6908
20240619,092200,1065678350,3100,3105,3105,3100,9260
20240619,092100,1036953720,3105,3150,3155,3105,12397
20240619,092000,998294570,3155,3165,3165,3140,15433
20240619,091900,949620075,3160,3180,3180,3160,2183
20240619,091800,942708050,3185,3185,3210,3165,16570
20240619,091700,889902650,3180,3170,3185,3150,3123
20240619,091600,879989585,3165,3155,3165,3145,2527
20240619,091500,872010660,3155,3180,3180,3135,15400
20240619,091400,823472805,3160,3200,3200,3160,7161
20240619,091300,800665835,3195,3135,3205,3130,9584
20240619,091200,770087855,3150,3200,3200,3135,22078
20240619,091100,700106840,3200,3210,3210,3180,23543
20240619,091000,624769240,3210,3195,3220,3155,18679
20240619,090900,565072785,3195,3145,3230,3145,54285
20240619,090800,391652720,3135,3100,3135,3080,13110
20240619,090700,350860370,3115,3090,3120,3070,29385
20240619,090600,259769440,3070,3045,3090,3030,15879
20240619,090500,211111595,3050,3055,3060,3040,6724
20240619,090400,190604460,3050,3045,3075,3030,11025
20240619,090300,156899570,3070,3000,3070,3000,17154
20240619,090200,104914925,3000,2975,3000,2975,4102
20240619,090100,92660405,2955,2975,2975,2955,21758
20240619,090000,28209530,2995,2960,3010,2960,9514