stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,194200,2033446960,2610,2610,2610,2610,6067
20240621,194100,2033446960,2610,2610,2610,2610,0
20240621,194000,2033446960,2610,2610,2610,2610,0
20240621,193900,2033446960,2610,2610,2610,2610,0
20240621,193800,2033446960,2610,2610,2610,2610,0
20240621,193700,2033446960,2610,2610,2610,2610,0
20240621,193600,2033446960,2610,2610,2610,2610,0
20240621,193500,2033446960,2610,2610,2610,2610,0
20240621,193400,2033446960,2610,2610,2610,2610,0
20240621,193300,2033446960,2610,2610,2610,2610,0
20240621,193200,2033446960,2610,2610,2610,2610,0
20240621,193100,2033446960,2610,2610,2610,2610,0
20240621,193000,2033446960,2610,2610,2610,2610,0
20240621,192900,2033446960,2610,2610,2610,2610,0
20240621,192800,2033446960,2610,2610,2610,2610,0
20240621,192700,2033446960,2610,2610,2610,2610,0
20240621,192600,2033446960,2610,2610,2610,2610,0
20240621,192500,2033446960,2610,2610,2610,2610,0
20240621,192400,2033446960,2610,2610,2610,2610,0
20240621,192300,2033446960,2610,2610,2610,2610,0
20240621,192200,2033446960,2610,2610,2610,2610,0
20240621,192100,2033446960,2610,2610,2610,2610,0
20240621,192000,2033446960,2610,2610,2610,2610,0
20240621,191900,2033446960,2610,2610,2610,2610,0
20240621,191800,2033446960,2610,2610,2610,2610,0
20240621,191700,2033446960,2610,2610,2610,2610,0
20240621,191600,2033446960,2610,2610,2610,2610,0
20240621,191500,2033446960,2610,2610,2610,2610,0
20240621,191400,2033446960,2610,2610,2610,2610,0
20240621,191300,2033446960,2610,2610,2610,2610,0
20240621,191200,2033446960,2610,2610,2610,2610,6067
20240621,191100,2033446960,2610,2610,2610,2610,0
20240621,191000,2033446960,2610,2610,2610,2610,0
20240621,190900,2033446960,2610,2610,2610,2610,0
20240621,190800,2033446960,2610,2610,2610,2610,0
20240621,190700,2033446960,2610,2610,2610,2610,0
20240621,190600,2033446960,2610,2610,2610,2610,0
20240621,190500,2033446960,2610,2610,2610,2610,0
20240621,190400,2033446960,2610,2610,2610,2610,0
20240621,190300,2033446960,2610,2610,2610,2610,0
20240621,190200,2033446960,2610,2610,2610,2610,0
20240621,190100,2033446960,2610,2610,2610,2610,0
20240621,190000,2033446960,2610,2610,2610,2610,0
20240621,185900,2033446960,2610,2610,2610,2610,0
20240621,185800,2033446960,2610,2610,2610,2610,0
20240621,185700,2033446960,2610,2610,2610,2610,0
20240621,185600,2033446960,2610,2610,2610,2610,0
20240621,185500,2033446960,2610,2610,2610,2610,0
20240621,185400,2033446960,2610,2610,2610,2610,0
20240621,185300,2033446960,2610,2610,2610,2610,0
20240621,185200,2033446960,2610,2610,2610,2610,0
20240621,185100,2033446960,2610,2610,2610,2610,0
20240621,185000,2033446960,2610,2610,2610,2610,0
20240621,184900,2033446960,2610,2610,2610,2610,0
20240621,184800,2033446960,2610,2610,2610,2610,0
20240621,184700,2033446960,2610,2610,2610,2610,0
20240621,184600,2033446960,2610,2610,2610,2610,0
20240621,184500,2033446960,2610,2610,2610,2610,0
20240621,184400,2033446960,2610,2610,2610,2610,0
20240621,184300,2033446960,2610,2610,2610,2610,0
20240621,184200,2033446960,2610,2610,2610,2610,6067
20240621,184100,2033446960,2610,2610,2610,2610,0
20240621,184000,2033446960,2610,2610,2610,2610,0
20240621,183900,2033446960,2610,2610,2610,2610,0
20240621,183800,2033446960,2610,2610,2610,2610,0
20240621,183700,2033446960,2610,2610,2610,2610,0
20240621,183600,2033446960,2610,2610,2610,2610,0
20240621,183500,2033446960,2610,2610,2610,2610,0
20240621,183400,2033446960,2610,2610,2610,2610,0
20240621,183300,2033446960,2610,2610,2610,2610,0
20240621,183200,2033446960,2610,2610,2610,2610,0
20240621,183100,2033446960,2610,2610,2610,2610,0
20240621,183000,2033446960,2610,2610,2610,2610,0
20240621,182900,2033446960,2610,2610,2610,2610,0
20240621,182800,2033446960,2610,2610,2610,2610,0
20240621,182700,2033446960,2610,2610,2610,2610,0
20240621,182600,2033446960,2610,2610,2610,2610,0
20240621,182500,2033446960,2610,2610,2610,2610,0
20240621,182400,2033446960,2610,2610,2610,2610,0
20240621,182300,2033446960,2610,2610,2610,2610,0
20240621,182200,2033446960,2610,2610,2610,2610,0
20240621,182100,2033446960,2610,2610,2610,2610,0
20240621,182000,2033446960,2610,2610,2610,2610,0
20240621,181900,2033446960,2610,2610,2610,2610,0
20240621,181800,2033446960,2610,2610,2610,2610,0
20240621,181700,2033446960,2610,2610,2610,2610,0
20240621,181600,2033446960,2610,2610,2610,2610,0
20240621,181500,2033446960,2610,2610,2610,2610,0
20240621,181400,2033446960,2610,2610,2610,2610,0
20240621,181300,2033446960,2610,2610,2610,2610,0
20240621,181200,2033446960,2610,2610,2610,2610,6067
20240621,181100,2033446960,2610,2610,2610,2610,0
20240621,181000,2033446960,2610,2610,2610,2610,0
20240621,180900,2033446960,2610,2610,2610,2610,0
20240621,180800,2033446960,2610,2610,2610,2610,0
20240621,180700,2033446960,2610,2610,2610,2610,0
20240621,180600,2033446960,2610,2610,2610,2610,0
20240621,180500,2033446960,2610,2610,2610,2610,0
20240621,180400,2033446960,2610,2610,2610,2610,0
20240621,180300,2033446960,2610,2610,2610,2610,0
20240621,180200,2033446960,2610,2610,2610,2610,0
20240621,180100,2033446960,2610,2610,2610,2610,0
20240621,180000,2033446960,2610,2610,2610,2610,0
20240621,175900,2033446960,2610,2610,2610,2610,0
20240621,175800,2033446960,2610,2610,2610,2610,0
20240621,175700,2033446960,2610,2610,2610,2610,0
20240621,175600,2033446960,2610,2610,2610,2610,0
20240621,175500,2033446960,2610,2610,2610,2610,0
20240621,175400,2033446960,2610,2610,2610,2610,0
20240621,175300,2033446960,2610,2610,2610,2610,0
20240621,175200,2033446960,2610,2610,2610,2610,0
20240621,175100,2033446960,2610,2610,2610,2610,0
20240621,175000,2033446960,2610,2610,2610,2610,0
20240621,174900,2033446960,2610,2610,2610,2610,0
20240621,174800,2033446960,2610,2610,2610,2610,0
20240621,174700,2033446960,2610,2610,2610,2610,0
20240621,174600,2033446960,2610,2610,2610,2610,0
20240621,174500,2033446960,2610,2610,2610,2610,0
20240621,174400,2033446960,2610,2610,2610,2610,0
20240621,174300,2033446960,2610,2610,2610,2610,0
20240621,174200,2033446960,2610,2610,2610,2610,6067
20240621,174100,2033446960,2610,2610,2610,2610,0
20240621,174000,2033446960,2610,2610,2610,2610,0
20240621,173900,2033446960,2610,2610,2610,2610,0
20240621,173800,2033446960,2610,2610,2610,2610,0
20240621,173700,2033446960,2610,2610,2610,2610,0
20240621,173600,2033446960,2610,2610,2610,2610,0
20240621,173500,2033446960,2610,2610,2610,2610,0
20240621,173400,2033446960,2610,2610,2610,2610,0
20240621,173300,2033446960,2610,2610,2610,2610,0
20240621,173200,2033446960,2610,2610,2610,2610,0
20240621,173100,2033446960,2610,2610,2610,2610,0
20240621,173000,2033446960,2610,2610,2610,2610,0
20240621,172900,2033446960,2610,2610,2610,2610,0
20240621,172800,2033446960,2610,2610,2610,2610,0
20240621,172700,2033446960,2610,2610,2610,2610,0
20240621,172600,2033446960,2610,2610,2610,2610,0
20240621,172500,2033446960,2610,2610,2610,2610,0
20240621,172400,2033446960,2610,2610,2610,2610,0
20240621,172300,2033446960,2610,2610,2610,2610,0
20240621,172200,2033446960,2610,2610,2610,2610,0
20240621,172100,2033446960,2610,2610,2610,2610,0
20240621,172000,2033446960,2610,2610,2610,2610,0
20240621,171900,2033446960,2610,2610,2610,2610,0
20240621,171800,2033446960,2610,2610,2610,2610,0
20240621,171700,2033446960,2610,2610,2610,2610,0
20240621,171600,2033446960,2610,2610,2610,2610,0
20240621,171500,2033446960,2610,2610,2610,2610,0
20240621,171400,2033446960,2610,2610,2610,2610,0
20240621,171300,2033446960,2610,2610,2610,2610,0
20240621,171200,2033446960,2610,2610,2610,2610,6067
20240621,171100,2033446960,2610,2610,2610,2610,0
20240621,171000,2033446960,2610,2610,2610,2610,0
20240621,170900,2033446960,2610,2610,2610,2610,0
20240621,170800,2033446960,2610,2610,2610,2610,0
20240621,170700,2033446960,2610,2610,2610,2610,0
20240621,170600,2033446960,2610,2610,2610,2610,0
20240621,170500,2033446960,2610,2610,2610,2610,0
20240621,170400,2033446960,2610,2610,2610,2610,0
20240621,170300,2033446960,2610,2610,2610,2610,0
20240621,170200,2033446960,2610,2610,2610,2610,0
20240621,170100,2033446960,2610,2610,2610,2610,0
20240621,170000,2033446960,2610,2610,2610,2610,0
20240621,165900,2033446960,2610,2610,2610,2610,0
20240621,165800,2033446960,2610,2610,2610,2610,0
20240621,165700,2033446960,2610,2610,2610,2610,0
20240621,165600,2033446960,2610,2610,2610,2610,0
20240621,165500,2033446960,2610,2610,2610,2610,0
20240621,165400,2033446960,2610,2610,2610,2610,0
20240621,165300,2033446960,2610,2610,2610,2610,0
20240621,165200,2033446960,2610,2610,2610,2610,0
20240621,165100,2033446960,2610,2610,2610,2610,0
20240621,165000,2033446960,2610,2610,2610,2610,0
20240621,164900,2033446960,2610,2610,2610,2610,0
20240621,164800,2033446960,2610,2610,2610,2610,0
20240621,164700,2033446960,2610,2610,2610,2610,0
20240621,164600,2033446960,2610,2610,2610,2610,0
20240621,164500,2033446960,2610,2610,2610,2610,0
20240621,164400,2033446960,2610,2610,2610,2610,0
20240621,164300,2033446960,2610,2610,2610,2610,0
20240621,164200,2033446960,2610,2610,2610,2610,6067
20240621,164100,2033446960,2610,2610,2610,2610,0
20240621,164000,2033446960,2610,2610,2610,2610,0
20240621,163900,2033446960,2610,2610,2610,2610,0
20240621,163800,2033446960,2610,2610,2610,2610,0
20240621,163700,2033446960,2610,2610,2610,2610,0
20240621,163600,2033446960,2610,2610,2610,2610,0
20240621,163500,2033446960,2610,2610,2610,2610,0
20240621,163400,2033446960,2610,2610,2610,2610,0
20240621,163300,2033446960,2610,2610,2610,2610,0
20240621,163200,2033446960,2610,2610,2610,2610,0
20240621,163100,2033446960,2610,2610,2610,2610,0
20240621,163000,2033446960,2610,2610,2610,2610,0
20240621,162900,2033446960,2610,2610,2610,2610,0
20240621,162800,2033446960,2610,2610,2610,2610,0
20240621,162700,2033446960,2610,2610,2610,2610,0
20240621,162600,2033446960,2610,2610,2610,2610,0
20240621,162500,2033446960,2610,2610,2610,2610,0
20240621,162400,2033446960,2610,2610,2610,2610,0
20240621,162300,2033446960,2610,2610,2610,2610,0
20240621,162200,2033446960,2610,2610,2610,2610,0
20240621,162100,2033446960,2610,2610,2610,2610,0
20240621,162000,2033446960,2610,2610,2610,2610,0
20240621,161900,2033446960,2610,2610,2610,2610,0
20240621,161800,2033446960,2610,2610,2610,2610,0
20240621,161700,2033446960,2610,2610,2610,2610,0
20240621,161600,2033446960,2610,2610,2610,2610,0
20240621,161500,2033446960,2610,2610,2610,2610,0
20240621,161400,2033446960,2610,2610,2610,2610,0
20240621,161300,2033446960,2610,2610,2610,2610,0
20240621,161200,2033446960,2610,2610,2610,2610,6067
20240621,161100,2033446960,2610,2610,2610,2610,0
20240621,161000,2033446960,2610,2610,2610,2610,0
20240621,160900,2033446960,2610,2610,2610,2610,0
20240621,160800,2033446960,2610,2610,2610,2610,0
20240621,160700,2033446960,2610,2610,2610,2610,0
20240621,160600,2033446960,2610,2610,2610,2610,0
20240621,160500,2033446960,2610,2610,2610,2610,0
20240621,160400,2033446960,2610,2610,2610,2610,0
20240621,160300,2033446960,2610,2610,2610,2610,0
20240621,160200,2033446960,2610,2610,2610,2610,0
20240621,160100,2033446960,2610,2610,2610,2610,0
20240621,160000,2033446960,2610,2610,2610,2610,0
20240621,155900,2033446960,2610,2610,2610,2610,0
20240621,155800,2033446960,2610,2610,2610,2610,0
20240621,155700,2033446960,2610,2610,2610,2610,0
20240621,155600,2033446960,2610,2610,2610,2610,0
20240621,155500,2033446960,2610,2610,2610,2610,0
20240621,155400,2033446960,2610,2610,2610,2610,0
20240621,155300,2033446960,2610,2610,2610,2610,0
20240621,155200,2033446960,2610,2610,2610,2610,0
20240621,155100,2033446960,2610,2610,2610,2610,0
20240621,155000,2033446960,2610,2610,2610,2610,0
20240621,154900,2033446960,2610,2610,2610,2610,0
20240621,154800,2033446960,2610,2610,2610,2610,0
20240621,154700,2033446960,2610,2610,2610,2610,0
20240621,154600,2033446960,2610,2610,2610,2610,0
20240621,154500,2033446960,2610,2610,2610,2610,0
20240621,154400,2033446960,2610,2610,2610,2610,0
20240621,154300,2033446960,2610,2610,2610,2610,0
20240621,154200,2033446960,2610,2610,2610,2610,6067
20240621,154100,2033446960,2610,2610,2610,2610,0
20240621,154000,2033446960,2610,2610,2610,2610,0
20240621,153900,2033446960,2610,2610,2610,2610,0
20240621,153800,2033446960,2610,2610,2610,2610,0
20240621,153700,2033446960,2610,2610,2610,2610,0
20240621,153600,2033446960,2610,2610,2610,2610,0
20240621,153500,2033446960,2610,2610,2610,2610,0
20240621,153400,2033446960,2610,2610,2610,2610,0
20240621,153300,2033446960,2610,2610,2610,2610,0
20240621,153200,2033446960,2610,2610,2610,2610,0
20240621,153100,2033446960,2610,2610,2610,2610,0
20240621,153000,2033446960,2610,2610,2610,2610,6067
20240621,152900,2017612090,2620,2620,2620,2620,0
20240621,152800,2017612090,2620,2620,2620,2620,0
20240621,152700,2017612090,2620,2620,2620,2620,0
20240621,152600,2017612090,2620,2620,2620,2620,0
20240621,152500,2017612090,2620,2620,2620,2620,0
20240621,152400,2017612090,2620,2620,2620,2620,0
20240621,152300,2017612090,2620,2620,2620,2620,0
20240621,152200,2017612090,2620,2620,2620,2620,0
20240621,152100,2017612090,2620,2620,2620,2620,0
20240621,152000,2017612090,2620,2620,2620,2620,0
20240621,151900,2017612090,2620,2625,2625,2620,1525
20240621,151800,2013614295,2625,2625,2625,2625,762
20240621,151700,2011614045,2625,2625,2625,2625,945
20240621,151600,2009133420,2625,2625,2645,2625,105
20240621,151500,2008857775,2625,2635,2635,2625,114
20240621,151400,2008558175,2630,2660,2660,2630,871
20240621,151300,2006258540,2660,2625,2660,2625,3003
20240621,151200,1998356150,2620,2615,2620,2615,1186
20240621,151100,1995254230,2615,2615,2625,2615,2353
20240621,151000,1989087760,2610,2640,2640,2610,15195
20240621,150900,1949202110,2635,2635,2635,2635,161
20240621,150800,1948777875,2630,2630,2630,2630,31
20240621,150700,1948696345,2630,2630,2630,2630,15
20240621,150600,1948656895,2630,2630,2630,2630,162
20240621,150500,1948230835,2655,2635,2655,2630,59
20240621,150400,1948075180,2630,2640,2640,2630,526
20240621,150300,1946690800,2640,2635,2640,2630,177
20240621,150200,1946224480,2635,2635,2640,2625,9999
20240621,150100,1919939065,2630,2630,2630,2630,15
20240621,150000,1919899615,2635,2630,2635,2630,731
20240621,145900,1917974570,2630,2635,2635,2630,167
20240621,145800,1917535215,2635,2635,2635,2635,125
20240621,145700,1917205840,2635,2635,2635,2635,2314
20240621,145600,1911108450,2635,2635,2635,2635,220
20240621,145500,1910528750,2640,2640,2645,2640,1732
20240621,145400,1905956085,2645,2640,2645,2640,196
20240621,145300,1905438165,2640,2655,2655,2640,16
20240621,145200,1905395865,2640,2645,2655,2640,259
20240621,145100,1904711935,2640,2645,2645,2640,337
20240621,145000,1903821135,2645,2645,2645,2645,25
20240621,144900,1903755010,2645,2640,2645,2640,167
20240621,144800,1903313310,2640,2660,2660,2640,57
20240621,144700,1903161990,2640,2640,2665,2640,725
20240621,144600,1901232440,2640,2640,2640,2640,515
20240621,144500,1899872840,2645,2640,2645,2640,149
20240621,144400,1899478880,2640,2645,2645,2640,143
20240621,144300,1899100760,2645,2645,2645,2645,112
20240621,144200,1898804520,2645,2645,2645,2645,16
20240621,144100,1898762200,2635,2640,2645,2635,4902
20240621,144000,1885842215,2635,2635,2635,2635,164
20240621,143900,1885410075,2635,2640,2640,2635,346
20240621,143800,1884497930,2635,2635,2635,2635,15
20240621,143700,1884458405,2635,2635,2635,2635,113
20240621,143600,1884160650,2635,2635,2635,2635,356
20240621,143500,1883222590,2640,2640,2640,2640,139
20240621,143400,1882855630,2640,2640,2640,2635,214
20240621,143300,1882290750,2640,2640,2640,2640,214
20240621,143200,1881725790,2640,2640,2640,2640,15
20240621,143100,1881686190,2640,2640,2640,2640,134
20240621,143000,1881332430,2640,2640,2645,2640,15
20240621,142900,1881292825,2635,2635,2635,2635,275
20240621,142800,1880568200,2635,2635,2635,2635,12
20240621,142700,1880536580,2635,2635,2635,2635,139
20240621,142600,1880170315,2640,2640,2640,2635,17
20240621,142500,1880125505,2635,2640,2640,2635,279
20240621,142400,1879390335,2635,2640,2640,2635,32
20240621,142300,1879305915,2640,2640,2640,2640,618
20240621,142200,1877674395,2640,2640,2640,2640,963
20240621,142100,1875132075,2640,2640,2640,2640,244
20240621,142000,1874487915,2640,2645,2645,2640,20
20240621,141900,1874435085,2640,2640,2640,2640,1018
20240621,141800,1871747565,2640,2645,2645,2640,2102
20240621,141700,1866196665,2645,2650,2650,2645,7325
20240621,141600,1846821000,2650,2645,2650,2645,118
20240621,141500,1846508370,2645,2645,2645,2645,282
20240621,141400,1845762480,2645,2645,2645,2645,990
20240621,141300,1843143930,2645,2650,2650,2645,40
20240621,141200,1843038005,2645,2645,2645,2645,14
20240621,141100,1843000975,2645,2645,2645,2645,140
20240621,141000,1842630675,2650,2655,2655,2650,568
20240621,140900,1841123265,2655,2650,2655,2650,67
20240621,140800,1840945460,2650,2650,2655,2650,392
20240621,140700,1839906655,2650,2645,2650,2645,263
20240621,140600,1839209955,2645,2645,2645,2645,16
20240621,140500,1839167635,2645,2650,2650,2645,645
20240621,140400,1837458445,2650,2650,2650,2650,299
20240621,140300,1836666095,2650,2645,2655,2645,1085
20240621,140200,1833791080,2645,2645,2645,2645,139
20240621,140100,1833423425,2650,2655,2655,2650,1876
20240621,140000,1828452010,2650,2650,2650,2650,124
20240621,135900,1828123410,2650,2650,2650,2650,162
20240621,135800,1827694110,2650,2650,2650,2650,323
20240621,135700,1826838160,2650,2650,2650,2650,12
20240621,135600,1826806360,2650,2650,2650,2650,275
20240621,135500,1826077610,2650,2650,2650,2650,13
20240621,135400,1826043160,2650,2650,2650,2650,137
20240621,135300,1825680110,2650,2650,2650,2650,1865
20240621,135200,1820737860,2650,2650,2650,2650,450
20240621,135100,1819545360,2650,2655,2655,2650,259
20240621,135000,1818858295,2655,2655,2655,2655,14
20240621,134900,1818821125,2655,2660,2660,2655,181
20240621,134800,1818340390,2660,2660,2660,2660,167
20240621,134700,1817896170,2660,2660,2660,2660,159
20240621,134600,1817473230,2660,2660,2660,2660,636
20240621,134500,1815781470,2660,2660,2660,2660,229
20240621,134400,1815172330,2660,2660,2660,2660,50
20240621,134300,1815039330,2660,2665,2665,2660,726
20240621,134200,1813105195,2660,2665,2665,2660,14
20240621,134100,1813067950,2660,2655,2670,2655,1423
20240621,134000,1809283505,2655,2650,2660,2650,914
20240621,133900,1806861330,2650,2650,2650,2650,184
20240621,133800,1806373730,2650,2650,2655,2650,704
20240621,133700,1804505360,2655,2655,2655,2645,3947
20240621,133600,1794044350,2655,2660,2660,2655,63
20240621,133500,1793876835,2660,2660,2660,2655,2273
20240621,133400,1787840905,2665,2660,2665,2660,29
20240621,133300,1787763680,2660,2665,2665,2660,276
20240621,133200,1787029515,2660,2660,2665,2660,614
20240621,133100,1785396265,2660,2660,2660,2660,128
20240621,133000,1785055785,2665,2660,2665,2660,173
20240621,132900,1784595555,2665,2660,2665,2660,149
20240621,132800,1784199210,2665,2660,2665,2660,114
20240621,132700,1783895465,2665,2660,2665,2660,18
20240621,132600,1783847580,2670,2670,2670,2660,212
20240621,132500,1783283490,2660,2655,2660,2655,185
20240621,132400,1782791470,2655,2645,2660,2645,355
20240621,132300,1781849745,2650,2645,2650,2645,104
20240621,132200,1781574415,2645,2645,2645,2645,346
20240621,132100,1780659245,2645,2645,2645,2645,28
20240621,132000,1780585185,2645,2650,2650,2645,257
20240621,131900,1779904210,2645,2645,2650,2645,288
20240621,131800,1779142150,2645,2650,2650,2645,254
20240621,131700,1778470300,2645,2645,2645,2645,14
20240621,131600,1778433270,2645,2645,2650,2645,382
20240621,131500,1777422875,2645,2645,2645,2645,308
20240621,131400,1776608215,2645,2645,2645,2645,186
20240621,131300,1776116245,2645,2645,2645,2645,12
20240621,131200,1776084505,2645,2645,2645,2645,518
20240621,131100,1774714395,2645,2645,2645,2645,162
20240621,131000,1774285905,2645,2645,2645,2645,55
20240621,130900,1774140430,2655,2650,2660,2650,959
20240621,130800,1771599055,2645,2650,2650,2645,2395
20240621,130700,1765254875,2660,2650,2660,2650,15
20240621,130600,1765215115,2660,2650,2660,2650,117
20240621,130500,1764904055,2665,2650,2665,2650,54
20240621,130400,1764760340,2665,2650,2665,2645,705
20240621,130300,1762892130,2650,2645,2650,2645,14
20240621,130200,1762855095,2665,2650,2675,2650,791
20240621,130100,1760758030,2685,2645,2685,2640,8658
20240621,130000,1737849440,2645,2645,2655,2645,374
20240621,125900,1736860195,2650,2650,2655,2650,622
20240621,125800,1735211885,2645,2645,2645,2645,0
20240621,125700,1735211885,2645,2660,2660,2645,1251
20240621,125600,1731894760,2675,2660,2675,2655,199
20240621,125500,1731364930,2660,2660,2660,2660,14
20240621,125400,1731327690,2660,2670,2670,2660,5271
20240621,125300,1717284060,2670,2670,2675,2670,214
20240621,125200,1716712675,2670,2670,2675,2670,473
20240621,125100,1715449760,2670,2670,2670,2670,115
20240621,125000,1715142710,2670,2670,2670,2670,13
20240621,124900,1715108000,2670,2675,2675,2670,323
20240621,124800,1714244835,2675,2660,2675,2660,777
20240621,124700,1712177600,2660,2660,2660,2660,17
20240621,124600,1712132380,2660,2660,2660,2660,169
20240621,124500,1711682840,2660,2660,2660,2660,163
20240621,124400,1711249260,2665,2665,2665,2660,215
20240621,124300,1710676355,2660,2665,2665,2660,209
20240621,124200,1710120395,2660,2665,2665,2660,1471
20240621,124100,1706203850,2665,2665,2665,2665,163
20240621,124000,1705769455,2665,2670,2670,2665,196
20240621,123900,1705246210,2660,2660,2660,2660,16
20240621,123800,1705203650,2660,2665,2665,2660,264
20240621,123700,1704501240,2660,2680,2685,2660,7617
20240621,123600,1684181240,2680,2680,2680,2680,304
20240621,123500,1683366520,2680,2680,2680,2680,1
20240621,123400,1683363840,2680,2680,2680,2680,166
20240621,123300,1682918960,2680,2685,2690,2680,1234
20240621,123200,1679607830,2690,2690,2690,2690,68
20240621,123100,1679424910,2685,2685,2685,2685,163
20240621,123000,1678987255,2685,2690,2705,2685,2883
20240621,122900,1671233525,2690,2685,2705,2680,3210
20240621,122800,1662627650,2690,2695,2695,2690,154
20240621,122700,1662213340,2695,2695,2695,2695,263
20240621,122600,1661504555,2700,2700,2700,2700,166
20240621,122500,1661056355,2700,2700,2700,2700,12
20240621,122400,1661023955,2700,2705,2710,2700,1410
20240621,122300,1657208750,2700,2705,2705,2700,364
20240621,122200,1656225350,2705,2705,2705,2705,14
20240621,122100,1656187480,2710,2710,2710,2710,15
20240621,122000,1656146830,2705,2705,2705,2705,16
20240621,121900,1656103550,2700,2725,2725,2700,169
20240621,121800,1655646675,2705,2705,2710,2705,1027
20240621,121700,1652867740,2705,2720,2720,2705,1263
20240621,121600,1649443295,2705,2705,2705,2705,69
20240621,121500,1649256650,2710,2710,2710,2710,208
20240621,121400,1648692970,2710,2710,2710,2710,27
20240621,121300,1648619800,2710,2710,2710,2710,112
20240621,121200,1648316280,2720,2710,2720,2710,499
20240621,121100,1646962320,2710,2720,2720,2710,474
20240621,121000,1645676990,2705,2760,2760,2705,7371
20240621,120900,1625466225,2760,2765,2770,2760,3035
20240621,120800,1617080275,2765,2795,2800,2765,5909
20240621,120700,1600652190,2800,2805,2805,2795,4105
20240621,120600,1589154915,2800,2790,2800,2790,3858
20240621,120500,1578378265,2780,2770,2785,2770,5987
20240621,120400,1561718780,2770,2760,2770,2750,4351
20240621,120300,1549717085,2760,2740,2760,2740,596
20240621,120200,1548075005,2725,2745,2760,2725,2101
20240621,120100,1542319945,2750,2745,2750,2730,3684
20240621,120000,1532196020,2740,2735,2745,2720,3389
20240621,115900,1522913560,2720,2695,2730,2695,3478
20240621,115800,1513462870,2690,2680,2690,2680,173
20240621,115700,1512997630,2680,2685,2685,2680,167
20240621,115600,1512549320,2685,2685,2685,2685,12
20240621,115500,1512517100,2680,2695,2695,2680,1692
20240621,115400,1507979900,2680,2680,2680,2680,12
20240621,115300,1507947740,2680,2680,2680,2680,163
20240621,115200,1507510900,2680,2680,2700,2680,758
20240621,115100,1505476180,2680,2680,2680,2680,15
20240621,115000,1505435980,2700,2700,2700,2680,980
20240621,114900,1502790240,2680,2680,2680,2680,167
20240621,114800,1502342680,2700,2700,2700,2700,883
20240621,114700,1499958580,2700,2700,2700,2700,117
20240621,114600,1499642680,2700,2700,2705,2700,4277
20240621,114500,1488094770,2700,2680,2700,2680,2204
20240621,114400,1482159005,2680,2680,2680,2680,15
20240621,114300,1482118805,2680,2680,2680,2680,16
20240621,114200,1482075925,2680,2680,2690,2665,3496
20240621,114100,1472705940,2660,2690,2700,2660,175
20240621,114000,1472234930,2655,2695,2695,2655,323
20240621,113900,1471370890,2695,2715,2715,2695,457
20240621,113800,1470134240,2715,2715,2715,2715,166
20240621,113700,1469683550,2725,2700,2750,2700,4307
20240621,113600,1457965105,2705,2680,2705,2680,1589
20240621,113500,1453683820,2680,2680,2680,2665,218
20240621,113400,1453099865,2680,2675,2680,2660,1254
20240621,113300,1449749765,2675,2670,2675,2655,943
20240621,113200,1447232540,2665,2655,2665,2655,1013
20240621,113100,1444540915,2655,2685,2685,2655,466
20240621,113000,1443294735,2665,2625,2665,2625,7346
20240621,112900,1423795030,2625,2625,2625,2625,13
20240621,112800,1423760905,2635,2610,2640,2610,5180
20240621,112700,1410180845,2615,2615,2615,2615,2030
20240621,112600,1404872395,2615,2615,2615,2615,16
20240621,112500,1404830555,2620,2620,2620,2620,4350
20240621,112400,1393433555,2620,2625,2625,2620,162
20240621,112300,1393008615,2620,2625,2635,2620,538
20240621,112200,1391595945,2625,2625,2625,2625,13
20240621,112100,1391561820,2625,2630,2640,2625,101
20240621,112000,1391296260,2630,2630,2630,2630,1611
20240621,111900,1387059330,2630,2635,2635,2630,428
20240621,111800,1385932005,2630,2630,2630,2630,14
20240621,111700,1385895185,2630,2630,2630,2630,15
20240621,111600,1385855735,2630,2640,2640,2630,579
20240621,111500,1384330150,2640,2635,2640,2635,114
20240621,111400,1384029275,2635,2635,2640,2635,731
20240621,111300,1382099935,2635,2635,2635,2635,200
20240621,111200,1381572935,2635,2630,2635,2630,326
20240621,111100,1380714750,2630,2630,2630,2625,368
20240621,111000,1379747975,2630,2625,2630,2625,113
20240621,110900,1379451345,2625,2640,2640,2625,168
20240621,110800,1379008810,2640,2625,2640,2625,516
20240621,110700,1377654295,2625,2620,2625,2615,686
20240621,110600,1375858280,2620,2620,2620,2620,13
20240621,110500,1375824220,2620,2620,2620,2620,223
20240621,110400,1375239960,2625,2615,2625,2615,830
20240621,110300,1373063440,2615,2615,2615,2615,15
20240621,110200,1373024215,2615,2615,2615,2615,746
20240621,110100,1371073425,2615,2620,2620,2615,498
20240621,110000,1369768975,2610,2620,2620,2610,18
20240621,105900,1369721975,2610,2620,2625,2605,16695
20240621,105800,1326124330,2620,2645,2645,2620,11609
20240621,105700,1295611390,2640,2640,2640,2640,333
20240621,105600,1294732270,2640,2645,2645,2640,36
20240621,105500,1294637130,2640,2640,2640,2640,512
20240621,105400,1293285450,2640,2640,2640,2640,273
20240621,105300,1292564730,2640,2640,2640,2640,63
20240621,105200,1292398410,2640,2640,2640,2640,15
20240621,105100,1292358810,2635,2635,2640,2635,193
20240621,105000,1291850075,2640,2640,2640,2640,2809
20240621,104900,1284434315,2640,2640,2640,2640,14
20240621,104800,1284397355,2645,2640,2645,2640,20
20240621,104700,1284344530,2650,2640,2650,2640,88
20240621,104600,1284111460,2640,2645,2645,2640,266
20240621,104500,1283408720,2645,2645,2645,2645,13
20240621,104400,1283374335,2655,2650,2655,2645,959
20240621,104300,1280833040,2630,2630,2630,2630,14
20240621,104200,1280796220,2630,2630,2630,2630,826
20240621,104100,1278623840,2645,2630,2645,2630,275
20240621,104000,1277896660,2625,2625,2625,2625,17
20240621,103900,1277852035,2625,2625,2625,2625,149
20240621,103800,1277460910,2625,2640,2640,2625,345
20240621,103700,1276550485,2640,2645,2655,2640,10622
20240621,103600,1248451345,2640,2640,2640,2640,514
20240621,103500,1247094385,2640,2620,2640,2620,4520
20240621,103400,1235243485,2620,2640,2640,2620,6063
20240621,103300,1219331875,2630,2625,2640,2625,267
20240621,103200,1218628655,2625,2630,2630,2625,102
20240621,103100,1218360455,2630,2640,2640,2630,503
20240621,103000,1217033695,2625,2625,2625,2625,12
20240621,102900,1217002195,2625,2625,2625,2625,14
20240621,102800,1216965445,2635,2625,2635,2625,333
20240621,102700,1216089140,2625,2640,2640,2625,563
20240621,102600,1214609060,2630,2620,2630,2615,8942
20240621,102500,1191093005,2620,2615,2620,2610,664
20240621,102400,1189356305,2615,2630,2630,2610,8510
20240621,102300,1167094580,2635,2640,2640,2635,23
20240621,102200,1167033970,2640,2635,2640,2635,4490
20240621,102100,1155183505,2640,2635,2640,2635,547
20240621,102000,1153741160,2635,2640,2640,2625,8722
20240621,101900,1130768455,2635,2665,2665,2635,354
20240621,101800,1129834165,2635,2655,2660,2635,20625
20240621,101700,1075148535,2650,2640,2650,2640,1115
20240621,101600,1072193945,2650,2635,2655,2635,4231
20240621,101500,1060973200,2655,2640,2655,2625,948
20240621,101400,1058468425,2625,2635,2640,2625,1005
20240621,101300,1055820360,2615,2610,2630,2610,561
20240621,101200,1054348105,2610,2610,2610,2610,16
20240621,101100,1054306345,2625,2615,2630,2615,5431
20240621,101000,1040030475,2610,2610,2610,2610,114
20240621,100900,1039732935,2610,2620,2620,2605,173
20240621,100800,1039280535,2615,2615,2615,2615,382
20240621,100700,1038281605,2605,2600,2615,2600,415
20240621,100600,1037196600,2610,2615,2615,2590,13671
20240621,100500,1001630490,2615,2610,2615,2600,1340
20240621,100400,998128465,2610,2610,2610,2590,21103
20240621,100300,943334520,2610,2610,2610,2610,14
20240621,100200,943297980,2630,2610,2630,2610,349
20240621,100100,942383890,2610,2620,2620,2610,1534
20240621,100000,938376730,2620,2625,2625,2620,2180
20240621,095900,932661605,2630,2625,2630,2625,16
20240621,095800,932619590,2625,2625,2630,2625,353
20240621,095700,931692465,2630,2625,2630,2625,70
20240621,095600,931508700,2630,2615,2630,2615,226
20240621,095500,930915585,2615,2610,2615,2610,3430
20240621,095400,921963270,2610,2610,2610,2610,5462
20240621,095300,907707450,2625,2610,2630,2610,5024
20240621,095200,894594635,2610,2610,2610,2610,0
20240621,095100,894594635,2610,2615,2615,2610,325
20240621,095000,893745845,2610,2610,2615,2610,163
20240621,094900,893320225,2610,2625,2625,2610,115
20240621,094800,893018575,2625,2610,2625,2610,15
20240621,094700,892979395,2605,2620,2640,2605,5778
20240621,094600,877848210,2620,2640,2640,2620,2799
20240621,094500,870459340,2640,2630,2650,2620,2939
20240621,094400,862723610,2630,2610,2630,2610,14
20240621,094300,862687050,2610,2610,2610,2600,6555
20240621,094200,845614865,2610,2620,2620,2610,11055
20240621,094100,816739335,2615,2635,2635,2615,4199
20240621,094000,805697680,2640,2640,2650,2635,676
20240621,093900,803912345,2640,2630,2640,2630,51
20240621,093800,803778205,2630,2635,2650,2615,15208
20240621,093700,763864225,2630,2625,2635,2610,5484
20240621,093600,749502730,2625,2610,2640,2610,12435
20240621,093500,716801525,2610,2610,2610,2605,6681
20240621,093400,699385515,2600,2655,2655,2560,45928
20240621,093300,579173200,2655,2650,2670,2650,4128
20240621,093200,568201780,2645,2650,2655,2645,1310
20240621,093100,564724005,2650,2670,2675,2615,47276
20240621,093000,439604890,2670,2680,2680,2670,17086
20240621,092900,393932440,2700,2685,2700,2675,16605
20240621,092800,349430745,2685,2710,2710,2685,2580
20240621,092700,342462635,2710,2710,2740,2710,1456
20240621,092600,338515675,2710,2710,2730,2710,1189
20240621,092500,335286670,2710,2700,2710,2685,4873
20240621,092400,322194400,2695,2685,2705,2685,2200
20240621,092300,316272710,2685,2685,2685,2685,1444
20240621,092200,312395570,2685,2675,2690,2675,8318
20240621,092100,290084095,2675,2695,2705,2670,10085
20240621,092000,263050035,2695,2695,2695,2695,2843
20240621,091900,255388150,2695,2705,2705,2675,15782
20240621,091800,212972005,2710,2715,2715,2710,1847
20240621,091700,207966495,2715,2720,2720,2715,1225
20240621,091600,204636555,2720,2720,2720,2715,3021
20240621,091500,196433915,2740,2750,2750,2735,301
20240621,091400,195609025,2765,2770,2770,2750,1807
20240621,091300,190622795,2775,2775,2775,2750,942
20240621,091200,188018370,2765,2725,2790,2725,3486
20240621,091100,178426360,2720,2715,2720,2710,521
20240621,091000,177011660,2710,2705,2710,2675,5134
20240621,090900,163174125,2705,2690,2710,2690,438
20240621,090800,161990310,2695,2755,2755,2695,20886
20240621,090700,105031870,2755,2760,2760,2750,3244
20240621,090600,96102290,2760,2785,2785,2760,376
20240621,090500,95063480,2790,2695,2790,2695,5802
20240621,090400,79110035,2695,2695,2700,2690,8160
20240621,090300,57119675,2695,2685,2740,2675,3431
20240621,090200,47848430,2675,2735,2735,2675,8658
20240621,090100,24612945,2690,2795,2795,2605,6869
20240621,090000,6230635,2795,2805,2805,2750,2222