stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,193300,2755596500,2810,2810,2810,2810,9144
20240614,193200,2755596500,2810,2810,2810,2810,0
20240614,193100,2755596500,2810,2810,2810,2810,0
20240614,193000,2755596500,2810,2810,2810,2810,0
20240614,192900,2755596500,2810,2810,2810,2810,0
20240614,192800,2755596500,2810,2810,2810,2810,0
20240614,192700,2755596500,2810,2810,2810,2810,0
20240614,192600,2755596500,2810,2810,2810,2810,0
20240614,192500,2755596500,2810,2810,2810,2810,0
20240614,192400,2755596500,2810,2810,2810,2810,0
20240614,192300,2755596500,2810,2810,2810,2810,0
20240614,192200,2755596500,2810,2810,2810,2810,0
20240614,192100,2755596500,2810,2810,2810,2810,0
20240614,192000,2755596500,2810,2810,2810,2810,0
20240614,191900,2755596500,2810,2810,2810,2810,0
20240614,191800,2755596500,2810,2810,2810,2810,0
20240614,191700,2755596500,2810,2810,2810,2810,0
20240614,191600,2755596500,2810,2810,2810,2810,0
20240614,191500,2755596500,2810,2810,2810,2810,0
20240614,191400,2755596500,2810,2810,2810,2810,0
20240614,191300,2755596500,2810,2810,2810,2810,0
20240614,191200,2755596500,2810,2810,2810,2810,0
20240614,191100,2755596500,2810,2810,2810,2810,0
20240614,191000,2755596500,2810,2810,2810,2810,0
20240614,190900,2755596500,2810,2810,2810,2810,0
20240614,190800,2755596500,2810,2810,2810,2810,0
20240614,190700,2755596500,2810,2810,2810,2810,0
20240614,190600,2755596500,2810,2810,2810,2810,0
20240614,190500,2755596500,2810,2810,2810,2810,0
20240614,190400,2755596500,2810,2810,2810,2810,0
20240614,190300,2755596500,2810,2810,2810,2810,9144
20240614,190200,2755596500,2810,2810,2810,2810,0
20240614,190100,2755596500,2810,2810,2810,2810,0
20240614,190000,2755596500,2810,2810,2810,2810,0
20240614,185900,2755596500,2810,2810,2810,2810,0
20240614,185800,2755596500,2810,2810,2810,2810,0
20240614,185700,2755596500,2810,2810,2810,2810,0
20240614,185600,2755596500,2810,2810,2810,2810,0
20240614,185500,2755596500,2810,2810,2810,2810,0
20240614,185400,2755596500,2810,2810,2810,2810,0
20240614,185300,2755596500,2810,2810,2810,2810,0
20240614,185200,2755596500,2810,2810,2810,2810,0
20240614,185100,2755596500,2810,2810,2810,2810,0
20240614,185000,2755596500,2810,2810,2810,2810,0
20240614,184900,2755596500,2810,2810,2810,2810,0
20240614,184800,2755596500,2810,2810,2810,2810,0
20240614,184700,2755596500,2810,2810,2810,2810,0
20240614,184600,2755596500,2810,2810,2810,2810,0
20240614,184500,2755596500,2810,2810,2810,2810,0
20240614,184400,2755596500,2810,2810,2810,2810,0
20240614,184300,2755596500,2810,2810,2810,2810,0
20240614,184200,2755596500,2810,2810,2810,2810,0
20240614,184100,2755596500,2810,2810,2810,2810,0
20240614,184000,2755596500,2810,2810,2810,2810,0
20240614,183900,2755596500,2810,2810,2810,2810,0
20240614,183800,2755596500,2810,2810,2810,2810,0
20240614,183700,2755596500,2810,2810,2810,2810,0
20240614,183600,2755596500,2810,2810,2810,2810,0
20240614,183500,2755596500,2810,2810,2810,2810,0
20240614,183400,2755596500,2810,2810,2810,2810,0
20240614,183300,2755596500,2810,2810,2810,2810,9144
20240614,183200,2755596500,2810,2810,2810,2810,0
20240614,183100,2755596500,2810,2810,2810,2810,0
20240614,183000,2755596500,2810,2810,2810,2810,0
20240614,182900,2755596500,2810,2810,2810,2810,0
20240614,182800,2755596500,2810,2810,2810,2810,0
20240614,182700,2755596500,2810,2810,2810,2810,0
20240614,182600,2755596500,2810,2810,2810,2810,0
20240614,182500,2755596500,2810,2810,2810,2810,0
20240614,182400,2755596500,2810,2810,2810,2810,0
20240614,182300,2755596500,2810,2810,2810,2810,0
20240614,182200,2755596500,2810,2810,2810,2810,0
20240614,182100,2755596500,2810,2810,2810,2810,0
20240614,182000,2755596500,2810,2810,2810,2810,0
20240614,181900,2755596500,2810,2810,2810,2810,0
20240614,181800,2755596500,2810,2810,2810,2810,0
20240614,181700,2755596500,2810,2810,2810,2810,0
20240614,181600,2755596500,2810,2810,2810,2810,0
20240614,181500,2755596500,2810,2810,2810,2810,0
20240614,181400,2755596500,2810,2810,2810,2810,0
20240614,181300,2755596500,2810,2810,2810,2810,0
20240614,181200,2755596500,2810,2810,2810,2810,0
20240614,181100,2755596500,2810,2810,2810,2810,0
20240614,181000,2755596500,2810,2810,2810,2810,0
20240614,180900,2755596500,2810,2810,2810,2810,0
20240614,180800,2755596500,2810,2810,2810,2810,0
20240614,180700,2755596500,2810,2810,2810,2810,0
20240614,180600,2755596500,2810,2810,2810,2810,0
20240614,180500,2755596500,2810,2810,2810,2810,0
20240614,180400,2755596500,2810,2810,2810,2810,0
20240614,180300,2755596500,2810,2810,2810,2810,9144
20240614,180200,2755596500,2810,2810,2810,2810,0
20240614,180100,2755596500,2810,2810,2810,2810,0
20240614,180000,2755596500,2810,2810,2810,2810,0
20240614,175900,2755596500,2810,2810,2810,2810,0
20240614,175800,2755596500,2810,2810,2810,2810,0
20240614,175700,2755596500,2810,2810,2810,2810,0
20240614,175600,2755596500,2810,2810,2810,2810,0
20240614,175500,2755596500,2810,2810,2810,2810,0
20240614,175400,2755596500,2810,2810,2810,2810,0
20240614,175300,2755596500,2810,2810,2810,2810,0
20240614,175200,2755596500,2810,2810,2810,2810,0
20240614,175100,2755596500,2810,2810,2810,2810,0
20240614,175000,2755596500,2810,2810,2810,2810,0
20240614,174900,2755596500,2810,2810,2810,2810,0
20240614,174800,2755596500,2810,2810,2810,2810,0
20240614,174700,2755596500,2810,2810,2810,2810,0
20240614,174600,2755596500,2810,2810,2810,2810,0
20240614,174500,2755596500,2810,2810,2810,2810,0
20240614,174400,2755596500,2810,2810,2810,2810,0
20240614,174300,2755596500,2810,2810,2810,2810,0
20240614,174200,2755596500,2810,2810,2810,2810,0
20240614,174100,2755596500,2810,2810,2810,2810,0
20240614,174000,2755596500,2810,2810,2810,2810,0
20240614,173900,2755596500,2810,2810,2810,2810,0
20240614,173800,2755596500,2810,2810,2810,2810,0
20240614,173700,2755596500,2810,2810,2810,2810,0
20240614,173600,2755596500,2810,2810,2810,2810,0
20240614,173500,2755596500,2810,2810,2810,2810,0
20240614,173400,2755596500,2810,2810,2810,2810,0
20240614,173300,2755596500,2810,2810,2810,2810,9144
20240614,173200,2755596500,2810,2810,2810,2810,0
20240614,173100,2755596500,2810,2810,2810,2810,0
20240614,173000,2755596500,2810,2810,2810,2810,0
20240614,172900,2755596500,2810,2810,2810,2810,0
20240614,172800,2755596500,2810,2810,2810,2810,0
20240614,172700,2755596500,2810,2810,2810,2810,0
20240614,172600,2755596500,2810,2810,2810,2810,0
20240614,172500,2755596500,2810,2810,2810,2810,0
20240614,172400,2755596500,2810,2810,2810,2810,0
20240614,172300,2755596500,2810,2810,2810,2810,0
20240614,172200,2755596500,2810,2810,2810,2810,0
20240614,172100,2755596500,2810,2810,2810,2810,0
20240614,172000,2755596500,2810,2810,2810,2810,0
20240614,171900,2755596500,2810,2810,2810,2810,0
20240614,171800,2755596500,2810,2810,2810,2810,0
20240614,171700,2755596500,2810,2810,2810,2810,0
20240614,171600,2755596500,2810,2810,2810,2810,0
20240614,171500,2755596500,2810,2810,2810,2810,0
20240614,171400,2755596500,2810,2810,2810,2810,0
20240614,171300,2755596500,2810,2810,2810,2810,0
20240614,171200,2755596500,2810,2810,2810,2810,0
20240614,171100,2755596500,2810,2810,2810,2810,0
20240614,171000,2755596500,2810,2810,2810,2810,0
20240614,170900,2755596500,2810,2810,2810,2810,0
20240614,170800,2755596500,2810,2810,2810,2810,0
20240614,170700,2755596500,2810,2810,2810,2810,0
20240614,170600,2755596500,2810,2810,2810,2810,0
20240614,170500,2755596500,2810,2810,2810,2810,0
20240614,170400,2755596500,2810,2810,2810,2810,0
20240614,170300,2755596500,2810,2810,2810,2810,9144
20240614,170200,2755596500,2810,2810,2810,2810,0
20240614,170100,2755596500,2810,2810,2810,2810,0
20240614,170000,2755596500,2810,2810,2810,2810,0
20240614,165900,2755596500,2810,2810,2810,2810,0
20240614,165800,2755596500,2810,2810,2810,2810,0
20240614,165700,2755596500,2810,2810,2810,2810,0
20240614,165600,2755596500,2810,2810,2810,2810,0
20240614,165500,2755596500,2810,2810,2810,2810,0
20240614,165400,2755596500,2810,2810,2810,2810,0
20240614,165300,2755596500,2810,2810,2810,2810,0
20240614,165200,2755596500,2810,2810,2810,2810,0
20240614,165100,2755596500,2810,2810,2810,2810,0
20240614,165000,2755596500,2810,2810,2810,2810,0
20240614,164900,2755596500,2810,2810,2810,2810,0
20240614,164800,2755596500,2810,2810,2810,2810,0
20240614,164700,2755596500,2810,2810,2810,2810,0
20240614,164600,2755596500,2810,2810,2810,2810,0
20240614,164500,2755596500,2810,2810,2810,2810,0
20240614,164400,2755596500,2810,2810,2810,2810,0
20240614,164300,2755596500,2810,2810,2810,2810,0
20240614,164200,2755596500,2810,2810,2810,2810,0
20240614,164100,2755596500,2810,2810,2810,2810,0
20240614,164000,2755596500,2810,2810,2810,2810,0
20240614,163900,2755596500,2810,2810,2810,2810,0
20240614,163800,2755596500,2810,2810,2810,2810,0
20240614,163700,2755596500,2810,2810,2810,2810,0
20240614,163600,2755596500,2810,2810,2810,2810,0
20240614,163500,2755596500,2810,2810,2810,2810,0
20240614,163400,2755596500,2810,2810,2810,2810,0
20240614,163300,2755596500,2810,2810,2810,2810,9144
20240614,163200,2755596500,2810,2810,2810,2810,0
20240614,163100,2755596500,2810,2810,2810,2810,0
20240614,163000,2755596500,2810,2810,2810,2810,0
20240614,162900,2755596500,2810,2810,2810,2810,0
20240614,162800,2755596500,2810,2810,2810,2810,0
20240614,162700,2755596500,2810,2810,2810,2810,0
20240614,162600,2755596500,2810,2810,2810,2810,0
20240614,162500,2755596500,2810,2810,2810,2810,0
20240614,162400,2755596500,2810,2810,2810,2810,0
20240614,162300,2755596500,2810,2810,2810,2810,0
20240614,162200,2755596500,2810,2810,2810,2810,0
20240614,162100,2755596500,2810,2810,2810,2810,0
20240614,162000,2755596500,2810,2810,2810,2810,0
20240614,161900,2755596500,2810,2810,2810,2810,0
20240614,161800,2755596500,2810,2810,2810,2810,0
20240614,161700,2755596500,2810,2810,2810,2810,0
20240614,161600,2755596500,2810,2810,2810,2810,0
20240614,161500,2755596500,2810,2810,2810,2810,0
20240614,161400,2755596500,2810,2810,2810,2810,0
20240614,161300,2755596500,2810,2810,2810,2810,0
20240614,161200,2755596500,2810,2810,2810,2810,0
20240614,161100,2755596500,2810,2810,2810,2810,0
20240614,161000,2755596500,2810,2810,2810,2810,0
20240614,160900,2755596500,2810,2810,2810,2810,0
20240614,160800,2755596500,2810,2810,2810,2810,0
20240614,160700,2755596500,2810,2810,2810,2810,0
20240614,160600,2755596500,2810,2810,2810,2810,0
20240614,160500,2755596500,2810,2810,2810,2810,0
20240614,160400,2755596500,2810,2810,2810,2810,0
20240614,160300,2755596500,2810,2810,2810,2810,9144
20240614,160200,2755596500,2810,2810,2810,2810,0
20240614,160100,2755596500,2810,2810,2810,2810,0
20240614,160000,2755596500,2810,2810,2810,2810,0
20240614,155900,2755596500,2810,2810,2810,2810,0
20240614,155800,2755596500,2810,2810,2810,2810,0
20240614,155700,2755596500,2810,2810,2810,2810,0
20240614,155600,2755596500,2810,2810,2810,2810,0
20240614,155500,2755596500,2810,2810,2810,2810,0
20240614,155400,2755596500,2810,2810,2810,2810,0
20240614,155300,2755596500,2810,2810,2810,2810,0
20240614,155200,2755596500,2810,2810,2810,2810,0
20240614,155100,2755596500,2810,2810,2810,2810,0
20240614,155000,2755596500,2810,2810,2810,2810,0
20240614,154900,2755596500,2810,2810,2810,2810,0
20240614,154800,2755596500,2810,2810,2810,2810,0
20240614,154700,2755596500,2810,2810,2810,2810,0
20240614,154600,2755596500,2810,2810,2810,2810,0
20240614,154500,2755596500,2810,2810,2810,2810,0
20240614,154400,2755596500,2810,2810,2810,2810,0
20240614,154300,2755596500,2810,2810,2810,2810,0
20240614,154200,2755596500,2810,2810,2810,2810,0
20240614,154100,2755596500,2810,2810,2810,2810,0
20240614,154000,2755596500,2810,2810,2810,2810,0
20240614,153900,2755596500,2810,2810,2810,2810,0
20240614,153800,2755596500,2810,2810,2810,2810,0
20240614,153700,2755596500,2810,2810,2810,2810,0
20240614,153600,2755596500,2810,2810,2810,2810,0
20240614,153500,2755596500,2810,2810,2810,2810,0
20240614,153400,2755596500,2810,2810,2810,2810,0
20240614,153300,2755596500,2810,2810,2810,2810,9144
20240614,153200,2755596500,2810,2810,2810,2810,0
20240614,153100,2755596500,2810,2810,2810,2810,0
20240614,153000,2755596500,2810,2810,2810,2810,9144
20240614,152900,2729901860,2820,2820,2820,2820,0
20240614,152800,2729901860,2820,2820,2820,2820,0
20240614,152700,2729901860,2820,2820,2820,2820,0
20240614,152600,2729901860,2820,2820,2820,2820,0
20240614,152500,2729901860,2820,2820,2820,2820,0
20240614,152400,2729901860,2820,2820,2820,2820,0
20240614,152300,2729901860,2820,2820,2820,2820,0
20240614,152200,2729901860,2820,2820,2820,2820,0
20240614,152100,2729901860,2820,2820,2820,2820,0
20240614,152000,2729901860,2820,2820,2820,2820,0
20240614,151900,2729901860,2820,2815,2820,2815,348
20240614,151800,2728922020,2820,2815,2820,2805,2372
20240614,151700,2722255205,2820,2815,2820,2815,636
20240614,151600,2720464060,2815,2810,2815,2810,1063
20240614,151500,2717476180,2815,2820,2820,2815,1996
20240614,151400,2711854395,2820,2815,2820,2815,1534
20240614,151300,2707533800,2815,2815,2815,2810,3364
20240614,151200,2698073100,2815,2815,2815,2815,71
20240614,151100,2697873235,2815,2810,2815,2810,40
20240614,151000,2697760810,2815,2810,2815,2810,2279
20240614,150900,2691356760,2815,2815,2815,2815,50
20240614,150800,2691216010,2815,2815,2815,2810,1793
20240614,150700,2686171215,2815,2810,2815,2810,1912
20240614,150600,2680798045,2815,2815,2815,2815,1577
20240614,150500,2676358790,2815,2815,2815,2815,3
20240614,150400,2676350345,2815,2810,2815,2810,1695
20240614,150300,2671586765,2815,2810,2815,2810,1566
20240614,150200,2667181230,2815,2810,2815,2810,1767
20240614,150100,2662215685,2815,2815,2815,2815,80
20240614,150000,2661990485,2820,2825,2825,2810,137
20240614,145900,2661604840,2815,2820,2825,2815,3342
20240614,145800,2652196555,2820,2825,2825,2820,155
20240614,145700,2651759305,2825,2820,2825,2815,2347
20240614,145600,2645144620,2825,2820,2825,2820,305
20240614,145500,2644284495,2825,2820,2825,2815,2519
20240614,145400,2637179955,2820,2820,2820,2820,1352
20240614,145300,2633367315,2820,2820,2820,2820,2893
20240614,145200,2625209055,2820,2820,2820,2815,1802
20240614,145100,2620136375,2820,2825,2825,2820,9
20240614,145000,2620110955,2825,2815,2825,2810,2269
20240614,144900,2613725045,2815,2815,2815,2810,3154
20240614,144800,2604855495,2815,2815,2815,2815,585
20240614,144700,2603208720,2815,2815,2815,2815,0
20240614,144600,2603208720,2815,2815,2815,2805,12508
20240614,144500,2568069345,2820,2825,2825,2820,677
20240614,144400,2566160195,2825,2820,2825,2815,344
20240614,144300,2565188580,2825,2820,2825,2815,433
20240614,144200,2563968585,2820,2825,2825,2820,2410
20240614,144100,2557170790,2825,2815,2825,2810,20477
20240614,144000,2499456175,2815,2815,2815,2815,1024
20240614,143900,2496573615,2820,2820,2820,2820,12
20240614,143800,2496539775,2820,2820,2820,2820,26
20240614,143700,2496466455,2820,2815,2820,2815,1793
20240614,143600,2491419150,2820,2820,2820,2820,308
20240614,143500,2490550590,2815,2815,2820,2815,26
20240614,143400,2490477370,2820,2815,2820,2815,1797
20240614,143300,2485418790,2820,2815,2820,2815,219
20240614,143200,2484802215,2820,2820,2820,2815,358
20240614,143100,2483792905,2820,2815,2820,2815,2009
20240614,143000,2478137485,2820,2815,2820,2815,1012
20240614,142900,2475288650,2820,2820,2820,2815,116
20240614,142800,2474961990,2820,2820,2820,2815,1795
20240614,142700,2469909045,2820,2815,2820,2815,106
20240614,142600,2469610625,2820,2820,2820,2820,9
20240614,142500,2469585245,2815,2820,2820,2815,1797
20240614,142400,2464526665,2815,2820,2820,2815,1771
20240614,142300,2459536300,2820,2820,2820,2815,1941
20240614,142200,2454072215,2820,2820,2820,2820,54
20240614,142100,2453919935,2820,2815,2820,2815,7511
20240614,142000,2432776460,2815,2810,2815,2810,4277
20240614,141900,2420757785,2815,2815,2815,2815,23
20240614,141800,2420693040,2815,2810,2815,2810,15
20240614,141700,2420650865,2815,2810,2815,2810,1811
20240614,141600,2415561910,2815,2815,2815,2815,7
20240614,141500,2415542205,2815,2805,2815,2805,957
20240614,141400,2412855615,2815,2810,2815,2805,7432
20240614,141300,2391973465,2815,2815,2815,2815,0
20240614,141200,2391973465,2815,2815,2815,2815,0
20240614,141100,2391973465,2815,2815,2815,2810,1846
20240614,141000,2386785930,2815,2815,2815,2815,851
20240614,140900,2384390365,2815,2815,2815,2815,0
20240614,140800,2384390365,2815,2810,2815,2810,2536
20240614,140700,2377264170,2810,2805,2810,2805,308
20240614,140600,2376398695,2810,2810,2810,2810,30
20240614,140500,2376314395,2810,2810,2810,2810,2296
20240614,140400,2369862635,2815,2815,2815,2810,1387
20240614,140300,2365958250,2815,2810,2815,2810,2570
20240614,140200,2358727510,2810,2815,2815,2810,1851
20240614,140100,2353526165,2815,2815,2815,2815,63
20240614,140000,2353348820,2815,2810,2815,2810,509
20240614,135900,2351917365,2810,2810,2815,2805,6382
20240614,135800,2333992885,2815,2810,2815,2810,1810
20240614,135700,2328906755,2810,2810,2810,2810,211
20240614,135600,2328313845,2810,2810,2810,2805,2665
20240614,135500,2320834155,2810,2810,2810,2805,183
20240614,135400,2320320555,2810,2805,2810,2805,2024
20240614,135300,2314643185,2810,2815,2815,2810,88
20240614,135200,2314395855,2815,2815,2815,2815,0
20240614,135100,2314395855,2815,2815,2815,2810,644
20240614,135000,2312586020,2815,2810,2815,2810,2576
20240614,134900,2305347415,2810,2810,2810,2810,90
20240614,134800,2305094515,2810,2810,2810,2805,119
20240614,134700,2304760315,2810,2815,2815,2810,3367
20240614,134600,2295293825,2815,2810,2815,2810,1424
20240614,134500,2291292035,2810,2810,2810,2805,1049
20240614,134400,2288344555,2810,2815,2815,2810,2627
20240614,134300,2280962430,2815,2815,2815,2810,14
20240614,134200,2280923025,2815,2815,2815,2810,1308
20240614,134100,2277247270,2815,2815,2815,2815,10
20240614,134000,2277219120,2810,2815,2815,2810,4587
20240614,133900,2264328650,2815,2810,2815,2810,2975
20240614,133800,2255968865,2810,2805,2810,2805,2748
20240614,133700,2248255690,2810,2805,2810,2805,107
20240614,133600,2247955520,2810,2810,2810,2805,36
20240614,133500,2247854365,2810,2805,2810,2800,982
20240614,133400,2245100390,2805,2805,2805,2805,2953
20240614,133300,2236817225,2805,2800,2805,2800,1093
20240614,133200,2233751525,2805,2805,2805,2800,1781
20240614,133100,2228764525,2805,2805,2805,2790,20856
20240614,133000,2170453775,2805,2805,2805,2800,1770
20240614,132900,2165496760,2805,2805,2810,2805,795
20240614,132800,2163266770,2810,2810,2810,2810,10
20240614,132700,2163238670,2810,2805,2810,2805,1443
20240614,132600,2159191025,2805,2800,2805,2800,10200
20240614,132500,2130630890,2805,2805,2805,2805,3
20240614,132400,2130622475,2805,2805,2805,2800,3133
20240614,132300,2121849995,2805,2805,2805,2805,614
20240614,132200,2120127725,2810,2810,2810,2810,4
20240614,132100,2120116485,2810,2810,2810,2805,4938
20240614,132000,2106265330,2810,2810,2810,2805,1800
20240614,131900,2101216185,2810,2810,2810,2805,1060
20240614,131800,2098237685,2810,2810,2810,2810,13
20240614,131700,2098201155,2805,2810,2810,2805,4016
20240614,131600,2086935945,2810,2805,2810,2805,1287
20240614,131500,2083325875,2805,2805,2810,2805,2661
20240614,131400,2075859665,2805,2810,2810,2805,708
20240614,131300,2073872690,2810,2810,2810,2810,46
20240614,131200,2073743430,2810,2805,2810,2805,1780
20240614,131100,2068750485,2810,2810,2810,2810,155
20240614,131000,2068314935,2810,2810,2810,2810,24
20240614,130900,2068247495,2810,2805,2810,2805,540
20240614,130800,2066732790,2810,2810,2810,2810,2017
20240614,130700,2061065020,2810,2805,2810,2805,986
20240614,130600,2058298830,2805,2815,2815,2805,1422
20240614,130500,2054310100,2815,2810,2815,2810,101
20240614,130400,2054026285,2815,2805,2815,2795,73877
20240614,130300,1846995790,2810,2810,2810,2810,262
20240614,130200,1846259570,2815,2815,2815,2815,1
20240614,130100,1846256755,2815,2815,2815,2815,7
20240614,130000,1846237050,2815,2810,2815,2805,2699
20240614,125900,1838653685,2810,2810,2815,2810,2022
20240614,125800,1832971775,2815,2815,2815,2810,27
20240614,125700,1832895865,2810,2815,2815,2810,1929
20240614,125600,1827474885,2815,2815,2815,2810,114
20240614,125500,1827154270,2810,2815,2815,2810,151
20240614,125400,1826729665,2810,2810,2815,2810,1786
20240614,125300,1821710955,2815,2810,2815,2810,1396
20240614,125200,1817788105,2810,2810,2815,2810,2279
20240614,125100,1811384050,2815,2810,2815,2810,130
20240614,125000,1811018680,2815,2815,2815,2810,205
20240614,124900,1810441625,2815,2815,2815,2810,2410
20240614,124800,1803666890,2815,2815,2815,2810,10
20240614,124700,1803638760,2815,2815,2815,2810,147
20240614,124600,1803225585,2815,2815,2815,2810,4032
20240614,124500,1791895455,2810,2815,2815,2810,164
20240614,124400,1791434540,2815,2810,2815,2810,292
20240614,124300,1790613930,2815,2810,2815,2810,166
20240614,124200,1790147150,2815,2810,2815,2810,2323
20240614,124100,1783616920,2815,2815,2815,2810,94
20240614,124000,1783352695,2810,2815,2815,2810,25
20240614,123900,1783282415,2810,2810,2815,2810,3008
20240614,123800,1774829865,2815,2815,2815,2810,852
20240614,123700,1772431500,2815,2815,2815,2810,2218
20240614,123600,1766197045,2810,2815,2815,2810,6
20240614,123500,1766180170,2810,2810,2810,2805,338
20240614,123400,1765231090,2810,2810,2810,2805,7346
20240614,123300,1744598370,2815,2815,2815,2810,88
20240614,123200,1744351045,2815,2810,2815,2810,158
20240614,123100,1743906965,2810,2810,2815,2810,5624
20240614,123000,1728103470,2815,2810,2815,2810,22
20240614,122900,1728041615,2815,2810,2815,2810,1936
20240614,122800,1722601330,2815,2815,2815,2810,455
20240614,122700,1721322690,2815,2815,2815,2810,464
20240614,122600,1720017080,2815,2810,2815,2810,1775
20240614,122500,1715029270,2815,2810,2815,2810,892
20240614,122400,1712522690,2815,2810,2815,2810,1788
20240614,122300,1707498395,2815,2815,2815,2810,3905
20240614,122200,1696525165,2815,2815,2815,2810,13
20240614,122100,1696488585,2810,2815,2815,2810,218
20240614,122000,1695875880,2815,2810,2815,2810,1514
20240614,121900,1691621460,2815,2815,2815,2810,835
20240614,121800,1689271455,2815,2810,2815,2810,1065
20240614,121700,1686273805,2815,2810,2815,2810,1847
20240614,121600,1681083655,2815,2810,2815,2810,2068
20240614,121500,1675262315,2815,2810,2815,2810,866
20240614,121400,1672828735,2810,2810,2815,2805,26921
20240614,121300,1597180625,2815,2820,2820,2815,11029
20240614,121200,1566133915,2815,2820,2820,2815,2629
20240614,121100,1558733215,2815,2815,2820,2815,1911
20240614,121000,1553353665,2820,2820,2820,2815,10
20240614,120900,1553325485,2820,2815,2820,2815,128
20240614,120800,1552965070,2820,2820,2820,2815,2850
20240614,120700,1544942105,2815,2815,2820,2815,378
20240614,120600,1543877950,2815,2815,2820,2815,1851
20240614,120500,1538667325,2820,2815,2820,2815,22
20240614,120400,1538605365,2820,2815,2820,2815,169
20240614,120300,1538129505,2820,2815,2820,2815,1943
20240614,120200,1532659265,2820,2815,2820,2815,13346
20240614,120100,1495089770,2820,2815,2820,2815,48
20240614,120000,1494954610,2820,2820,2820,2815,125
20240614,115900,1494602645,2820,2820,2820,2815,2083
20240614,115800,1488737310,2820,2815,2820,2815,1198
20240614,115700,1485359605,2820,2820,2825,2815,1770
20240614,115600,1480368340,2825,2820,2825,2820,577
20240614,115500,1478741165,2825,2820,2825,2820,282
20240614,115400,1477945885,2825,2820,2825,2820,1884
20240614,115300,1472632930,2825,2820,2825,2820,37
20240614,115200,1472528555,2825,2820,2825,2820,106
20240614,115100,1472229570,2825,2820,2825,2820,1885
20240614,115000,1466913800,2820,2815,2820,2815,1816
20240614,114900,1461794780,2820,2820,2820,2815,2050
20240614,114800,1456013800,2825,2825,2825,2820,121
20240614,114700,1455672485,2820,2815,2820,2815,116
20240614,114600,1455345565,2820,2815,2820,2815,1741
20240614,114500,1450444645,2815,2815,2820,2815,1767
20240614,114400,1445470530,2815,2820,2820,2815,1563
20240614,114300,1441070665,2815,2820,2820,2815,1186
20240614,114200,1437726360,2820,2825,2825,2820,175
20240614,114100,1437232825,2820,2815,2825,2810,20257
20240614,114000,1380209105,2820,2820,2820,2815,3477
20240614,113900,1370407650,2815,2815,2820,2815,43
20240614,113800,1370286600,2820,2815,2820,2815,397
20240614,113700,1369169035,2815,2820,2820,2815,1768
20240614,113600,1364192075,2815,2815,2825,2815,77
20240614,113500,1363975250,2820,2815,2825,2815,1832
20240614,113400,1358813080,2815,2820,2820,2815,9549
20240614,113300,1331932615,2820,2820,2820,2815,57
20240614,113200,1331772085,2820,2820,2825,2815,1061
20240614,113100,1328779925,2825,2825,2825,2810,367
20240614,113000,1327745515,2820,2815,2820,2810,8503
20240614,112900,1303799505,2815,2815,2820,2815,1763
20240614,112800,1298836575,2820,2820,2825,2820,334
20240614,112700,1297894675,2825,2815,2825,2815,4170
20240614,112600,1286135330,2820,2815,2820,2815,2728
20240614,112500,1278455925,2820,2820,2825,2820,1750
20240614,112400,1273520910,2825,2820,2825,2820,3229
20240614,112300,1264415060,2825,2820,2825,2820,2455
20240614,112200,1257491850,2825,2820,2825,2820,160
20240614,112100,1257040570,2825,2820,2825,2820,1703
20240614,112000,1252238055,2825,2820,2825,2820,2639
20240614,111900,1244796015,2825,2820,2825,2820,117
20240614,111800,1244465705,2825,2820,2825,2820,1886
20240614,111700,1239146415,2820,2830,2830,2820,54
20240614,111600,1238993875,2820,2825,2830,2820,1690
20240614,111500,1234219865,2825,2825,2830,2825,4242
20240614,111400,1222217325,2825,2830,2830,2825,4211
20240614,111300,1210313690,2825,2825,2830,2825,406
20240614,111200,1209166550,2830,2825,2830,2820,2604
20240614,111100,1201803245,2830,2825,2830,2820,2094
20240614,111000,1195887825,2825,2815,2825,2815,2310
20240614,110900,1189373600,2820,2815,2820,2810,35072
20240614,110800,1090559465,2820,2820,2820,2815,407
20240614,110700,1089412705,2820,2815,2820,2815,1799
20240614,110600,1084348495,2820,2815,2820,2815,4702
20240614,110500,1071092555,2820,2810,2820,2810,1049
20240614,110400,1068139505,2815,2815,2815,2810,4295
20240614,110300,1056057805,2810,2815,2815,2810,202
20240614,110200,1055489895,2815,2810,2815,2810,79
20240614,110100,1055267830,2815,2805,2815,2805,1118
20240614,110000,1052126340,2810,2810,2810,2810,2970
20240614,105900,1043780640,2810,2810,2810,2810,559
20240614,105800,1042209850,2805,2810,2815,2805,1170
20240614,105700,1038922340,2810,2815,2815,2810,2833
20240614,105600,1030961435,2815,2815,2815,2810,1243
20240614,105500,1027467590,2815,2815,2815,2805,3040
20240614,105400,1018924115,2815,2810,2815,2810,67
20240614,105300,1018735620,2810,2815,2815,2810,619
20240614,105200,1016993650,2810,2810,2810,2810,2814
20240614,105100,1009086310,2820,2815,2820,2815,2025
20240614,105000,1003384880,2810,2810,2810,2810,24
20240614,104900,1003317440,2810,2810,2810,2810,3516
20240614,104800,993437480,2810,2810,2815,2810,472
20240614,104700,992110900,2810,2810,2815,2810,1891
20240614,104600,986796935,2815,2810,2815,2810,9908
20240614,104500,958955240,2815,2810,2815,2810,1167
20240614,104400,955675910,2810,2810,2815,2810,3740
20240614,104300,945165735,2815,2815,2820,2810,1405
20240614,104200,941210745,2820,2820,2820,2815,212
20240614,104100,940613655,2820,2815,2820,2815,2060
20240614,104000,934814680,2820,2815,2820,2815,128
20240614,103900,934453835,2820,2820,2820,2815,1337
20240614,103800,930685090,2820,2820,2820,2815,972
20240614,103700,927945815,2815,2820,2820,2815,3758
20240614,103600,917366955,2820,2825,2825,2815,177
20240614,103500,916867915,2825,2825,2825,2815,1016
20240614,103400,914005455,2825,2820,2825,2815,85
20240614,103300,913765770,2825,2825,2825,2815,143
20240614,103200,913362990,2825,2825,2825,2825,83
20240614,103100,913128515,2825,2815,2825,2815,14434
20240614,103000,872399155,2825,2825,2825,2825,4
20240614,102900,872387855,2825,2820,2825,2815,1681
20240614,102800,867647530,2825,2820,2825,2820,260
20240614,102700,866914280,2825,2815,2825,2815,1980
20240614,102600,861330975,2820,2815,2820,2815,130
20240614,102500,860964975,2820,2825,2825,2820,1777
20240614,102400,855953810,2820,2825,2825,2820,215
20240614,102300,855347170,2820,2820,2825,2815,9817
20240614,102200,827664730,2815,2820,2820,2815,1476
20240614,102100,823509595,2820,2820,2820,2820,78
20240614,102000,823289635,2820,2820,2820,2815,251
20240614,101900,822582535,2820,2815,2820,2810,1195
20240614,101800,819218710,2815,2815,2815,2810,1009
20240614,101700,816380840,2815,2815,2815,2810,131
20240614,101600,816012345,2815,2810,2815,2810,2423
20240614,101500,809203455,2810,2815,2815,2810,14296
20240614,101400,769030325,2815,2820,2820,2810,130
20240614,101300,768664450,2810,2815,2820,2810,5048
20240614,101200,754454525,2820,2815,2820,2815,449
20240614,101100,753189000,2820,2820,2820,2815,482
20240614,101000,751830735,2820,2815,2820,2815,8524
20240614,100900,727834270,2820,2820,2820,2815,2301
20240614,100800,721356735,2820,2820,2825,2815,1012
20240614,100700,718507240,2825,2825,2825,2820,2635
20240614,100600,711076480,2820,2820,2825,2820,3655
20240614,100500,700769320,2825,2820,2825,2820,3995
20240614,100400,689498330,2825,2825,2825,2820,218
20240614,100300,688883480,2825,2825,2825,2820,56
20240614,100200,688725330,2820,2825,2825,2820,6831
20240614,100100,669461340,2825,2820,2825,2820,3036
20240614,100000,660899795,2825,2825,2830,2825,1869
20240614,095900,655619845,2830,2830,2830,2825,144
20240614,095800,655212595,2830,2830,2830,2825,581
20240614,095700,653571215,2825,2830,2830,2825,220
20240614,095600,652949615,2830,2830,2830,2830,890
20240614,095500,650430915,2825,2830,2830,2825,257
20240614,095400,649704805,2830,2830,2830,2825,189
20240614,095300,649170830,2830,2825,2830,2825,3940
20240614,095200,638040300,2825,2820,2825,2820,1634
20240614,095100,633432300,2825,2825,2825,2820,43
20240614,095000,633310830,2825,2825,2825,2815,8978
20240614,094900,608002310,2820,2825,2825,2820,382
20240614,094800,606924010,2825,2825,2825,2825,243
20240614,094700,606237535,2825,2825,2825,2820,106
20240614,094600,605938585,2825,2825,2825,2820,1323
20240614,094500,602202630,2825,2825,2825,2825,4482
20240614,094400,589540980,2825,2825,2825,2820,443
20240614,094300,588290755,2825,2820,2825,2820,1320
20240614,094200,584568300,2820,2825,2825,2815,5921
20240614,094100,567898440,2825,2825,2825,2815,6953
20240614,094000,548290795,2825,2820,2830,2820,2568
20240614,093900,541046935,2830,2825,2830,2820,2940
20240614,093800,532741690,2830,2830,2830,2825,1571
20240614,093700,528303260,2825,2835,2835,2825,4993
20240614,093600,514197010,2835,2830,2835,2830,445
20240614,093500,512937655,2835,2835,2835,2830,2848
20240614,093400,504877145,2835,2830,2835,2830,1529
20240614,093300,500543800,2835,2830,2835,2825,7213
20240614,093200,480155725,2835,2830,2835,2830,2628
20240614,093100,472718320,2830,2830,2835,2825,5898
20240614,093000,456037025,2830,2830,2835,2830,4125
20240614,092900,444360430,2840,2840,2845,2830,8730
20240614,092800,419580835,2840,2850,2850,2840,1684
20240614,092700,414795830,2845,2840,2850,2840,763
20240614,092600,412625010,2850,2850,2850,2830,11489
20240614,092500,380033565,2855,2855,2855,2850,2040
20240614,092400,374219510,2850,2850,2855,2850,779
20240614,092300,371996545,2855,2860,2860,2850,1471
20240614,092200,367802550,2855,2855,2860,2850,1962
20240614,092100,362201505,2855,2850,2855,2850,1662
20240614,092000,357459535,2855,2845,2855,2845,8738
20240614,091900,332586810,2845,2845,2850,2835,5349
20240614,091800,317381100,2850,2845,2850,2845,933
20240614,091700,314725670,2850,2830,2855,2830,15632
20240614,091600,270312580,2830,2835,2835,2820,11610
20240614,091500,237560235,2825,2830,2835,2825,2422
20240614,091400,230706705,2835,2830,2840,2825,17984
20240614,091300,179812335,2830,2825,2830,2825,4212
20240614,091200,167913385,2825,2830,2840,2825,5242
20240614,091100,153088450,2830,2835,2845,2830,6833
20240614,091000,133738315,2840,2845,2850,2840,1042
20240614,090900,130776705,2855,2855,2855,2840,2045
20240614,090800,124967095,2855,2855,2855,2840,5182
20240614,090700,110173320,2855,2845,2855,2835,3459
20240614,090600,100335265,2850,2845,2855,2830,10305
20240614,090500,70969080,2845,2835,2845,2830,2857
20240614,090400,62866425,2845,2840,2845,2830,594
20240614,090300,61184315,2840,2835,2840,2825,8698
20240614,090200,36572845,2835,2835,2835,2825,4578
20240614,090100,23622845,2840,2830,2840,2825,2017
20240614,090000,17919070,2830,2845,2850,2830,6304